Dark

VGIT
Vanguard Intermediate-Term Treasury ETF
stock NASDAQ ETF

Market Open

Oct 2, 2026 1:16:21 PM EDT

56.54USD-0.177%(-0.10)3,474,851

56.54Bid 56.55Ask 0.01Spread

Pre-market

Oct 2, 2026 9:24:30 AM EDT

56.78USD+0.247%(+0.14)5,288

After-hours

Oct 1, 2026 4:46:30 PM EDT

56.64USD-0.015%(-0.01)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-02	56.7600	56.780000	56.530000	56.5400	-0.177%	3,474,851	0.000%
2026-10-01	56.4050	56.745000	56.350000	56.6400	-0.035%	8,071,122	-0.177%
2026-09-30	56.7850	56.790000	56.595000	56.6600	-0.071%	6,066,819	-0.212%
2026-09-29	56.6800	56.720000	56.575000	56.7000	0.000%	8,565,097	-0.282%
2026-09-28	56.7000	56.775000	56.595000	56.7000	-0.351%	4,616,404	-0.282%
2026-09-25	56.8000	56.920000	56.710000	56.9000	+0.335%	4,523,324	-0.633%
2026-09-24	56.9600	56.975000	56.710000	56.7100	-0.316%	6,692,040	-0.300%
2026-09-23	57.2200	57.239900	56.790100	56.8900	-0.750%	4,334,618	-0.615%
2026-09-22	57.3400	57.368215	57.240000	57.3200	+0.017%	5,267,265	-1.361%
2026-09-21	57.3100	57.338900	57.270000	57.3100	+0.227%	5,968,325	-1.344%
2026-09-18	57.2400	57.240000	57.180000	57.1800	-0.383%	6,310,729	-1.119%
2026-09-17	57.3600	57.400000	57.330000	57.4000	+0.402%	6,868,538	-1.498%
2026-09-16	57.3300	57.440000	57.155000	57.1700	-0.122%	5,248,135	-1.102%
2026-09-15	57.2500	57.290000	57.220000	57.2400	-0.070%	5,556,683	-1.223%
2026-09-14	57.2900	57.439900	57.214200	57.2800	-0.105%	5,438,188	-1.292%
2026-09-11	57.4800	57.520000	57.320000	57.3400	-0.165%	3,718,473	-1.395%
2026-09-10	57.5400	57.570000	57.410000	57.4350	-0.563%	4,788,148	-1.558%
2026-09-09	57.8500	57.885000	57.740100	57.7600	-0.207%	2,993,489	-2.112%
2026-09-08	57.9450	57.950000	57.841400	57.8800	-0.086%	2,745,488	-2.315%
2026-09-04	57.9400	57.990000	57.920000	57.9300	-0.069%	2,429,167	-2.399%
2026-09-03	58.0500	58.050000	57.960000	57.9700	+0.086%	3,762,473	-2.467%
2026-09-02	57.9000	57.920000	57.841100	57.9200	+0.086%	3,131,132	-2.383%
2026-09-01	57.9100	57.985000	57.850000	57.8700	-0.584%	6,120,881	-2.298%
2026-08-31	58.2150	58.220000	58.165000	58.2100	-0.052%	5,984,514	-2.869%
2026-08-28	58.4500	58.540000	58.220000	58.2400	-0.376%	9,568,877	-2.919%
2026-08-27	58.5000	58.540000	58.430000	58.4600	-0.068%	14,338,976	-3.284%
2026-08-26	58.5090	58.519900	58.450000	58.5000	-0.154%	22,723,071	-3.350%
2026-08-25	58.5000	58.600000	58.485000	58.5900	+0.377%	21,088,625	-3.499%
2026-08-24	58.3600	58.428600	58.350000	58.3700	+0.094%	4,607,134	-3.135%
2026-08-21	58.3700	58.380000	58.290000	58.3150	-0.128%	4,957,955	-3.044%
2026-08-20	58.3750	58.440000	58.350100	58.3900	-0.256%	3,696,993	-3.168%
2026-08-19	58.5300	58.540000	58.420000	58.5400	+0.240%	8,171,077	-3.416%
2026-08-18	58.3400	58.430000	58.315000	58.4000	+0.034%	4,054,745	-3.185%
2026-08-17	58.4000	58.440000	58.360000	58.3800	-0.086%	4,177,758	-3.152%
2026-08-14	58.5400	58.560000	58.401600	58.4300	-0.171%	2,349,052	-3.235%
2026-08-13	58.5300	58.610000	58.510000	58.5300	+0.291%	4,349,958	-3.400%
2026-08-12	58.4400	58.450000	58.350000	58.3600	+0.086%	2,225,680	-3.119%
2026-08-11	58.3400	58.378600	58.300000	58.3100	+0.086%	2,010,290	-3.035%
2026-08-10	58.3290	58.340000	58.250000	58.2600	-0.274%	2,397,138	-2.952%
2026-08-07	58.4800	58.490000	58.380000	58.4200	+0.189%	5,189,242	-3.218%
2026-08-06	58.4000	58.400000	58.270100	58.3100	-0.257%	2,895,795	-3.035%
2026-08-05	58.4100	58.470000	58.370000	58.4600	+0.051%	3,649,589	-3.284%
2026-08-04	58.4000	58.455000	58.380100	58.4300	+0.309%	3,103,436	-3.235%
2026-08-03	58.2400	58.280000	58.190000	58.2500	-0.171%	2,997,228	-2.936%
2026-07-31	58.3500	58.360000	58.250000	58.3500	-0.171%	2,806,170	-3.102%
2026-07-30	58.4900	58.510000	58.421300	58.4500	+0.034%	2,368,746	-3.268%
2026-07-29	58.4600	58.560000	58.370000	58.4300	-0.188%	2,306,863	-3.235%
2026-07-28	58.4600	58.580000	58.455000	58.5400	+0.240%	2,020,654	-3.416%
2026-07-27	58.3700	58.449000	58.350000	58.4000	+0.137%	2,309,820	-3.185%
2026-07-24	58.2900	58.390000	58.270000	58.3200	+0.155%	1,593,724	-3.052%
2026-07-23	58.2100	58.246800	58.175000	58.2300	-0.189%	2,192,168	-2.902%
2026-07-22	58.4300	58.430000	58.330000	58.3400	-0.171%	1,899,276	-3.085%
2026-07-21	58.4900	58.500000	58.422000	58.4400	-0.205%	1,827,704	-3.251%
2026-07-20	58.6300	58.640000	58.505000	58.5600	-0.204%	3,298,684	-3.449%
2026-07-17	58.7500	58.810000	58.670000	58.6800	+0.051%	2,267,043	-3.647%
2026-07-16	58.5800	58.659900	58.570000	58.6500	-0.026%	2,053,089	-3.598%
2026-07-15	58.6100	58.720000	58.600000	58.6650	+0.196%	2,588,532	-3.622%
2026-07-14	58.5700	58.645000	58.492000	58.5500	+0.257%	2,602,930	-3.433%
2026-07-13	58.5000	58.510000	58.380000	58.4000	-0.273%	2,438,628	-3.185%
2026-07-10	58.6200	58.630000	58.540000	58.5600	-0.085%	2,788,662	-3.449%
2026-07-09	58.5600	58.670000	58.550100	58.6100	+0.154%	2,730,996	-3.532%
2026-07-08	58.5200	58.540000	58.434400	58.5200	-0.154%	2,898,242	-3.383%
2026-07-07	58.7300	58.740000	58.590000	58.6100	-0.340%	2,375,418	-3.532%
2026-07-06	58.7800	58.810000	58.730000	58.8100	+0.017%	2,690,422	-3.860%
2026-07-02	58.7500	58.820000	58.720000	58.8000	+0.170%	3,035,392	-3.844%
2026-07-01	58.7000	58.778078	58.690000	58.7000	-0.475%	4,521,500	-3.680%
2026-06-30	59.1000	59.100000	58.960000	58.9800	-0.321%	2,421,351	-4.137%
2026-06-29	59.1300	59.170000	59.110000	59.1700	+0.017%	2,618,495	-4.445%
2026-06-26	59.0800	59.185000	59.080000	59.1600	+0.186%	1,899,491	-4.429%
2026-06-25	59.0800	59.135000	59.030200	59.0500	+0.085%	1,673,149	-4.251%
2026-06-24	58.9200	59.020000	58.920000	59.0000	+0.408%	2,284,589	-4.169%
2026-06-23	58.7700	58.810000	58.740000	58.7600	+0.119%	2,344,242	-3.778%
2026-06-22	58.7200	58.740000	58.670000	58.6900	-0.255%	2,280,430	-3.663%
2026-06-18	58.8600	58.940000	58.820000	58.8400	+0.273%	2,159,045	-3.909%
2026-06-17	58.9600	58.989900	58.665000	58.6800	-0.509%	3,551,775	-3.647%
2026-06-16	58.9100	59.020000	58.900000	58.9800	+0.170%	2,359,560	-4.137%
2026-06-15	58.9300	58.969900	58.870000	58.8800	+0.102%	2,989,341	-3.974%
2026-06-12	58.8200	58.860000	58.750000	58.8200	-0.119%	3,840,731	-3.876%
2026-06-11	58.6400	58.910000	58.610000	58.8900	+0.512%	3,832,581	-3.990%
2026-06-10	58.6550	58.690000	58.570000	58.5900	-0.085%	5,057,801	-3.499%
2026-06-09	58.6000	58.670000	58.565000	58.6400	+0.188%	11,798,452	-3.581%
2026-06-08	58.6350	58.660000	58.520000	58.5300	-0.051%	2,492,404	-3.400%
2026-06-05	58.5900	58.610000	58.520000	58.5600	-0.408%	2,682,947	-3.449%
2026-06-04	58.8300	58.860000	58.780000	58.8000	+0.136%	2,159,479	-3.844%
2026-06-03	58.7100	58.770000	58.680000	58.7200	-0.187%	4,656,968	-3.713%
2026-06-02	58.8600	58.870000	58.790000	58.8300	+0.034%	4,244,620	-3.893%
2026-06-01	58.7000	58.830000	58.650000	58.8100	-0.474%	5,040,735	-3.860%
2026-05-29	59.0800	59.140000	59.040000	59.0900	+0.102%	2,721,894	-4.315%
2026-05-28	58.9400	59.095000	58.920000	59.0300	+0.136%	2,400,638	-4.218%
2026-05-27	58.9450	59.010000	58.925000	58.9500	+0.034%	2,569,682	-4.088%
2026-05-26	58.9300	58.940000	58.840100	58.9300	+0.341%	2,519,631	-4.056%
2026-05-22	58.8150	58.820000	58.630100	58.7300	-0.034%	3,783,660	-3.729%
2026-05-21	58.5900	58.759900	58.520000	58.7500	+0.051%	2,973,472	-3.762%
2026-05-20	58.4650	58.770000	58.460000	58.7200	+0.445%	4,347,444	-3.713%
2026-05-19	58.4650	58.520000	58.370000	58.4600	-0.273%	3,727,954	-3.284%
2026-05-18	58.6600	58.730000	58.545000	58.6200	0.000%	5,365,474	-3.548%
2026-05-15	58.7000	58.710000	58.600000	58.6200	-0.509%	3,584,433	-3.548%
2026-05-14	59.0500	59.069000	58.915000	58.9200	-0.102%	2,791,147	-4.039%
2026-05-13	58.9500	58.989900	58.870000	58.9800	+0.017%	2,810,723	-4.137%
2026-05-12	59.0000	59.000000	58.950000	58.9700	-0.237%	2,122,950	-4.121%
2026-05-11	59.2100	59.219900	59.100000	59.1100	-0.219%	2,218,312	-4.348%
2026-05-08	59.2800	59.309900	59.230000	59.2400	+0.152%	2,603,344	-4.558%
2026-05-07	59.3600	59.370000	59.120000	59.1500	-0.186%	1,770,576	-4.413%
2026-05-06	59.2400	59.286000	59.205000	59.2600	+0.373%	2,630,945	-4.590%
2026-05-05	59.0500	59.110000	59.040000	59.0400	+0.051%	2,194,384	-4.234%
2026-05-04	59.0900	59.100000	58.910100	59.0100	-0.254%	2,119,626	-4.186%
2026-05-01	59.1500	59.300000	59.110100	59.1600	-0.219%	3,143,422	-4.429%
2026-04-30	59.3400	59.370000	59.280000	59.2900	+0.101%	3,118,195	-4.638%
2026-04-29	59.3400	59.340000	59.170700	59.2300	-0.353%	3,254,112	-4.542%
2026-04-28	59.4300	59.455000	59.390100	59.4400	-0.118%	2,391,035	-4.879%
2026-04-27	59.5400	59.580000	59.470000	59.5100	-0.117%	3,622,469	-4.991%
2026-04-24	59.4400	59.600000	59.410000	59.5800	+0.168%	5,077,000	-5.102%
2026-04-23	59.5600	59.590000	59.395000	59.4800	-0.134%	2,356,744	-4.943%
2026-04-22	59.6200	59.630000	59.540000	59.5600	+0.067%	4,995,616	-5.071%
2026-04-21	59.6500	59.660000	59.510000	59.5200	-0.335%	2,086,397	-5.007%
2026-04-20	59.7450	59.750000	59.660000	59.7200	-0.067%	1,798,717	-5.325%
2026-04-17	59.7300	59.820000	59.710100	59.7600	+0.386%	2,077,707	-5.388%
2026-04-16	59.6200	59.620000	59.500000	59.5300	-0.101%	2,242,754	-5.023%
2026-04-15	59.6300	59.630000	59.535000	59.5900	-0.117%	1,665,972	-5.118%
2026-04-14	59.5100	59.670000	59.490100	59.6600	+0.218%	2,789,583	-5.230%
2026-04-13	59.4200	59.530000	59.380100	59.5300	+0.168%	1,799,011	-5.023%
2026-04-10	59.5000	59.510000	59.410000	59.4300	-0.118%	2,068,334	-4.863%
2026-04-09	59.4700	59.590000	59.400000	59.5000	+0.017%	1,636,912	-4.975%
2026-04-08	59.6100	59.610000	59.450000	59.4900	+0.168%	2,343,973	-4.959%
2026-04-07	59.2900	59.405000	59.163767	59.3900	+0.186%	2,953,881	-4.799%
2026-04-06	59.2700	59.340000	59.220000	59.2800	-0.185%	2,519,704	-4.622%
2026-04-02	59.3000	59.450000	59.295000	59.3900	+0.135%	13,322,255	-4.799%
2026-04-01	59.3200	59.410000	59.280000	59.3100	-0.403%	3,271,095	-4.670%
2026-03-31	59.5800	59.645000	59.500100	59.5500	+0.202%	4,953,164	-5.055%
2026-03-30	59.4100	59.500000	59.380000	59.4300	+0.439%	2,664,465	-4.863%
2026-03-27	59.0200	59.220000	59.010100	59.1700	+0.135%	3,488,054	-4.445%
2026-03-26	59.2800	59.330000	59.075000	59.0900	-0.572%	2,800,144	-4.315%
2026-03-25	59.4200	59.470000	59.345000	59.4300	+0.321%	2,430,568	-4.863%
2026-03-24	59.2100	59.340000	59.115000	59.2400	-0.286%	3,614,821	-4.558%
2026-03-23	59.3000	59.515000	59.260000	59.4100	+0.236%	7,562,818	-4.831%
2026-03-20	59.4000	59.420000	59.210100	59.2700	-0.587%	3,032,120	-4.606%
2026-03-19	59.4800	59.689900	59.470000	59.6200	-0.034%	3,664,332	-5.166%
2026-03-18	59.7900	59.840000	59.640000	59.6400	-0.401%	2,699,302	-5.198%
2026-03-17	59.8600	59.920000	59.850000	59.8800	+0.134%	3,792,763	-5.578%
2026-03-16	59.7800	59.820000	59.730000	59.8000	+0.302%	2,204,632	-5.452%
2026-03-13	59.7100	59.750000	59.580100	59.6200	-0.017%	7,644,836	-5.166%
2026-03-12	59.7300	59.780000	59.560000	59.6300	-0.301%	3,320,795	-5.182%
2026-03-11	59.9000	59.925000	59.780000	59.8100	-0.267%	2,751,088	-5.467%
2026-03-10	60.1000	60.126100	59.965000	59.9700	-0.216%	3,811,045	-5.720%
2026-03-09	59.9400	60.125000	59.880000	60.1000	+0.167%	3,134,956	-5.923%
2026-03-06	59.8700	60.120000	59.860100	60.0000	0.000%	3,567,111	-5.767%
2026-03-05	59.9600	60.019900	59.930000	60.0000	-0.200%	3,818,315	-5.767%
2026-03-04	60.2100	60.216500	60.110000	60.1200	-0.166%	2,438,294	-5.955%
2026-03-03	60.0600	60.280000	60.040300	60.2200	-0.083%	3,877,979	-6.111%
2026-03-02	60.4100	60.410000	60.200000	60.2700	-0.757%	3,344,770	-6.189%
2026-02-27	60.6900	60.760000	60.660000	60.7300	+0.297%	4,832,817	-6.899%
2026-02-26	60.4600	60.550000	60.450000	60.5500	+0.215%	2,339,768	-6.623%
2026-02-25	60.4000	60.460000	60.390000	60.4200	-0.066%	2,013,142	-6.422%
2026-02-24	60.4700	60.500000	60.420100	60.4600	-0.066%	2,628,033	-6.484%
2026-02-23	60.3550	60.520000	60.350000	60.5000	+0.298%	2,861,639	-6.545%
2026-02-20	60.3300	60.330000	60.230000	60.3200	+0.033%	2,029,117	-6.267%
2026-02-19	60.2500	60.330000	60.250000	60.3000	+0.050%	2,099,835	-6.235%
2026-02-18	60.2750	60.300000	60.250900	60.2700	-0.133%	2,986,370	-6.189%
2026-02-17	60.3900	60.407500	60.330100	60.3500	-0.066%	4,426,820	-6.313%
2026-02-13	60.3400	60.400000	60.320000	60.3900	+0.299%	3,037,142	-6.375%
2026-02-12	60.0100	60.210000	60.000000	60.2100	+0.417%	3,018,065	-6.095%
2026-02-11	59.9300	60.040000	59.910000	59.9600	-0.200%	3,011,090	-5.704%
2026-02-10	60.0450	60.100000	60.040100	60.0800	+0.250%	2,247,067	-5.892%
2026-02-09	59.9000	59.940000	59.861200	59.9300	+0.050%	2,260,071	-5.657%
2026-02-06	59.9400	59.940100	59.840000	59.9000	-0.050%	3,274,133	-5.609%
2026-02-05	59.7900	59.930000	59.755000	59.9300	+0.469%	3,775,921	-5.657%
2026-02-04	59.6100	59.690000	59.595000	59.6500	0.000%	3,060,172	-5.214%
2026-02-03	59.5800	59.660000	59.570000	59.6500	+0.034%	2,958,981	-5.214%
2026-02-02	59.7200	59.720000	59.600000	59.6300	-0.451%	4,986,552	-5.182%
2026-01-30	59.8900	59.940000	59.870000	59.9000	+0.033%	3,245,796	-5.609%
2026-01-29	59.8000	59.918600	59.785000	59.8800	+0.117%	5,135,202	-5.578%
2026-01-28	59.8200	59.840000	59.731400	59.8100	-0.050%	6,736,724	-5.467%
2026-01-27	59.8400	59.890000	59.830000	59.8400	-0.017%	2,774,126	-5.515%
2026-01-26	59.8500	59.880000	59.830000	59.8500	+0.100%	2,879,925	-5.530%
2026-01-23	59.7400	59.810000	59.720000	59.7900	+0.084%	8,655,705	-5.436%
2026-01-22	59.6900	59.755000	59.671400	59.7400	-0.050%	2,700,063	-5.357%
2026-01-21	59.7200	59.770000	59.675000	59.7700	+0.151%	2,906,571	-5.404%
2026-01-20	59.7000	59.740000	59.660000	59.6800	-0.184%	3,806,902	-5.261%
2026-01-16	59.9100	59.918700	59.770000	59.7900	-0.234%	3,178,772	-5.436%
2026-01-15	60.0100	60.017600	59.920000	59.9300	-0.183%	12,187,723	-5.657%
2026-01-14	59.9900	60.080000	59.990000	60.0400	+0.133%	2,426,306	-5.829%
2026-01-13	59.9800	59.990000	59.920000	59.9600	+0.083%	24,697,603	-5.704%
2026-01-12	59.8800	59.950000	59.870000	59.9100	-0.050%	3,385,228	-5.625%
2026-01-09	59.9300	59.990000	59.880000	59.9400	0.000%	3,712,115	-5.672%
2026-01-08	59.9500	59.980000	59.930000	59.9400	-0.200%	2,702,502	-5.672%
2026-01-07	60.0800	60.080000	60.000000	60.0600	+0.083%	2,906,568	-5.861%
2026-01-06	59.9800	60.010000	59.914600	60.0100	-0.017%	6,273,541	-5.782%
2026-01-05	59.9550	60.030000	59.940000	60.0200	+0.184%	4,242,224	-5.798%
2026-01-02	59.9800	59.980000	59.880000	59.9100	-0.033%	2,266,744	-5.625%
2025-12-31	59.9800	60.030000	59.920000	59.9300	-0.183%	3,163,337	-5.657%
2025-12-30	60.0200	60.080000	60.010000	60.0400	-0.067%	3,033,718	-5.829%
2025-12-29	60.0400	60.080000	60.010100	60.0800	+0.133%	2,483,243	-5.892%
2025-12-26	60.0100	60.020000	59.950000	60.0000	+0.117%	2,020,072	-5.767%
2025-12-24	59.8600	59.930000	59.850000	59.9300	+0.167%	1,762,260	-5.657%
2025-12-23	59.7500	59.840000	59.740000	59.8300	-0.084%	3,018,364	-5.499%
2025-12-22	59.8900	59.900000	59.850000	59.8800	-0.083%	3,162,133	-5.578%
2025-12-19	59.9400	59.980000	59.910000	59.9300	-0.150%	2,296,607	-5.657%
2025-12-18	60.0200	60.040000	59.945000	60.0200	-0.133%	3,644,066	-5.798%
2025-12-17	60.0500	60.100000	60.040100	60.1000	+0.017%	2,983,848	-5.923%
2025-12-16	59.9800	60.110000	59.970000	60.0900	+0.167%	2,829,112	-5.908%
2025-12-15	60.0200	60.070000	59.960000	59.9900	+0.100%	2,683,511	-5.751%
2025-12-12	59.9200	59.960000	59.910000	59.9300	-0.133%	2,759,065	-5.657%
2025-12-11	60.1000	60.120000	59.990100	60.0100	+0.033%	2,866,260	-5.782%
2025-12-10	59.8100	60.000000	59.800000	59.9900	+0.267%	4,669,783	-5.751%
2025-12-09	59.9600	59.960000	59.810400	59.8300	-0.134%	2,398,132	-5.499%
2025-12-08	59.9700	59.970000	59.820000	59.9100	-0.133%	2,295,170	-5.625%
2025-12-05	60.0900	60.090000	59.970100	59.9900	-0.166%	2,774,876	-5.751%
2025-12-04	60.1300	60.140000	60.050000	60.0900	-0.199%	1,882,500	-5.908%
2025-12-03	60.2000	60.238700	60.140000	60.2100	+0.133%	3,214,892	-6.095%
2025-12-02	60.0700	60.140000	60.060000	60.1300	+0.083%	2,467,165	-5.970%
2025-12-01	60.1300	60.140000	60.061800	60.0800	-0.629%	4,319,857	-5.892%
2025-11-28	60.5400	60.540000	60.430000	60.4600	-0.132%	987,900	-6.484%
2025-11-26	60.4800	60.540000	60.413600	60.5400	+0.033%	2,001,388	-6.607%
2025-11-25	60.4400	60.560000	60.430100	60.5200	+0.199%	2,430,473	-6.576%
2025-11-24	60.3800	60.419900	60.330000	60.4000	+0.066%	1,794,007	-6.391%
2025-11-21	60.3600	60.378400	60.261800	60.3600	+0.249%	2,471,545	-6.329%
2025-11-20	60.1400	60.248200	60.111000	60.2100	+0.183%	2,272,726	-6.095%
2025-11-19	60.1700	60.190000	60.070000	60.1000	-0.050%	2,562,569	-5.923%
2025-11-18	60.1800	60.220000	60.050100	60.1300	+0.167%	2,378,827	-5.970%
2025-11-17	60.0300	60.060000	60.001100	60.0300	+0.050%	1,820,038	-5.814%
2025-11-14	60.1800	60.199900	59.980000	60.0000	-0.100%	3,006,047	-5.767%
2025-11-13	60.0400	60.119900	60.030000	60.0600	-0.183%	2,425,079	-5.861%
2025-11-12	60.1500	60.200000	60.121400	60.1700	0.000%	2,010,344	-6.033%
2025-11-11	60.1400	60.180000	60.100100	60.1700	+0.233%	1,603,640	-6.033%
2025-11-10	60.0400	60.070000	60.000100	60.0300	-0.116%	1,928,465	-5.814%
2025-11-07	60.0400	60.179900	60.040000	60.1000	+0.050%	2,468,384	-5.923%
2025-11-06	60.0000	60.099900	59.994500	60.0700	+0.384%	2,458,497	-5.876%
2025-11-05	59.9700	59.979900	59.830000	59.8400	-0.317%	2,393,965	-5.515%
2025-11-04	60.0100	60.060000	60.000100	60.0300	+0.100%	2,171,573	-5.814%
2025-11-03	59.9500	60.015000	59.920000	59.9700	-0.349%	3,100,966	-5.720%
2025-10-31	60.1750	60.210000	60.140100	60.1800	+0.083%	2,936,177	-6.049%
2025-10-30	60.0650	60.196100	60.051100	60.1300	-0.050%	2,295,541	-5.970%
2025-10-29	60.4400	60.440000	60.150000	60.1600	-0.496%	3,570,016	-6.017%
2025-10-28	60.4000	60.479900	60.390000	60.4600	+0.066%	2,606,417	-6.484%
2025-10-27	60.3800	60.429900	60.320100	60.4200	-0.050%	2,066,716	-6.422%
2025-10-24	60.4600	60.469900	60.380000	60.4500	+0.083%	2,381,092	-6.468%
2025-10-23	60.4600	60.489300	60.390000	60.4000	-0.231%	2,250,030	-6.391%
2025-10-22	60.5100	60.569900	60.470000	60.5400	0.000%	2,334,763	-6.607%
2025-10-21	60.5300	60.569900	60.510000	60.5400	+0.116%	2,730,854	-6.607%
2025-10-20	60.4500	60.470000	60.405000	60.4700	+0.083%	3,677,885	-6.499%
2025-10-17	60.4700	60.470000	60.380000	60.4200	-0.165%	8,660,357	-6.422%
2025-10-16	60.2600	60.520000	60.250100	60.5200	+0.365%	3,605,285	-6.576%
2025-10-15	60.3300	60.379900	60.260000	60.3000	-0.083%	2,488,612	-6.235%
2025-10-14	60.2800	60.365000	60.245000	60.3500	+0.166%	2,725,689	-6.313%
2025-10-13	60.2000	60.255000	60.150000	60.2500	+0.083%	1,742,276	-6.158%
2025-10-10	60.0700	60.239900	60.030000	60.2000	+0.451%	3,292,424	-6.080%
2025-10-09	59.9300	59.940000	59.897800	59.9300	-0.017%	2,430,542	-5.657%
2025-10-08	60.0300	60.040000	59.930100	59.9400	-0.067%	1,728,625	-5.672%
2025-10-07	59.9100	60.019900	59.890000	59.9800	+0.200%	2,457,119	-5.735%
2025-10-06	59.8700	59.940000	59.850000	59.8600	-0.167%	2,094,085	-5.546%
2025-10-03	60.0500	60.070000	59.950000	59.9600	-0.167%	3,544,401	-5.704%
2025-10-02	59.9900	60.070000	59.963800	60.0600	+0.067%	2,062,829	-5.861%
2025-10-01	60.0500	60.075000	59.940100	60.0200	-0.017%	4,050,793	-5.798%
2025-09-30	60.0700	60.150000	60.020000	60.0300	0.000%	3,390,134	-5.814%
2025-09-29	59.9700	60.050000	59.960000	60.0300	+0.150%	2,870,951	-5.814%
2025-09-26	59.9200	59.999900	59.890000	59.9400	0.000%	1,655,790	-5.672%
2025-09-25	59.9500	59.967100	59.870000	59.9400	-0.167%	3,057,367	-5.672%
2025-09-24	60.1200	60.120000	60.040000	60.0400	-0.216%	2,074,830	-5.829%
2025-09-23	60.1100	60.170000	60.063637	60.1700	+0.183%	1,693,764	-6.033%
2025-09-22	60.1500	60.150000	60.060000	60.0600	-0.116%	11,786,949	-5.861%
2025-09-19	60.1200	60.160000	60.080000	60.1300	0.000%	2,272,141	-5.970%
2025-09-18	60.1200	60.185000	60.060000	60.1300	-0.183%	3,167,572	-5.970%
2025-09-17	60.3800	60.490000	60.190000	60.2400	-0.199%	2,958,638	-6.142%
2025-09-16	60.3300	60.390000	60.320000	60.3600	+0.083%	1,966,407	-6.329%
2025-09-15	60.3200	60.330000	60.290000	60.3100	+0.116%	2,294,045	-6.251%
2025-09-12	60.2700	60.270000	60.180000	60.2400	-0.166%	2,249,493	-6.142%
2025-09-11	60.3700	60.459000	60.330000	60.3400	+0.066%	2,116,457	-6.298%
2025-09-10	60.3200	60.360000	60.280000	60.3000	+0.100%	2,037,912	-6.235%
2025-09-09	60.3300	60.377200	60.205000	60.2400	-0.149%	2,481,959	-6.142%
2025-09-08	60.3400	60.357700	60.280000	60.3300	+0.149%	2,309,065	-6.282%
2025-09-05	60.3300	60.370000	60.230000	60.2400	+0.316%	3,665,979	-6.142%
2025-09-04	59.9800	60.050000	59.940000	60.0500	+0.267%	3,263,877	-5.845%
2025-09-03	59.7600	59.940000	59.750000	59.8900	+0.201%	3,982,482	-5.594%
2025-09-02	59.7200	59.795000	59.705000	59.7700	-0.516%	1,989,533	-5.404%
2025-08-29	60.0300	60.105900	60.001600	60.0800	+0.033%	4,572,233	-5.892%
2025-08-28	59.9700	60.060000	59.950000	60.0600	+0.100%	1,709,838	-5.861%
2025-08-27	59.8700	60.000000	59.850000	60.0000	+0.167%	1,902,734	-5.767%
2025-08-26	59.8300	59.910000	59.802900	59.9000	+0.234%	1,941,751	-5.609%
2025-08-25	59.7700	59.810000	59.730000	59.7600	-0.134%	1,485,270	-5.388%
2025-08-22	59.6300	59.890000	59.630000	59.8400	+0.453%	2,119,429	-5.515%
2025-08-21	59.6500	59.669400	59.520000	59.5700	-0.234%	1,680,907	-5.086%
2025-08-20	59.6500	59.750000	59.644500	59.7100	+0.101%	1,598,676	-5.309%
2025-08-19	59.6100	59.660000	59.600000	59.6500	+0.168%	1,552,364	-5.214%
2025-08-18	59.6100	59.610000	59.505000	59.5500	-0.050%	1,330,348	-5.055%
2025-08-15	59.6400	59.669900	59.550000	59.5800	-0.101%	1,380,638	-5.102%
2025-08-14	59.6900	59.700000	59.610000	59.6400	-0.218%	1,324,144	-5.198%
2025-08-13	59.7500	59.815000	59.732000	59.7700	+0.268%	1,672,210	-5.404%
2025-08-12	59.5500	59.610000	59.525000	59.6100	+0.017%	3,153,810	-5.150%
2025-08-11	59.6100	59.650000	59.570000	59.6000	+0.017%	1,122,707	-5.134%
2025-08-08	59.6400	59.640000	59.570000	59.5900	-0.184%	1,012,944	-5.118%
2025-08-07	59.7300	59.759900	59.655000	59.7000	-0.050%	1,058,192	-5.293%
2025-08-06	59.6900	59.750000	59.580000	59.7300	0.000%	1,957,214	-5.341%
2025-08-05	59.7200	59.789900	59.690000	59.7300	-0.084%	1,983,523	-5.341%
2025-08-04	59.7700	59.809900	59.664100	59.7800	+0.050%	1,793,676	-5.420%
2025-08-01	59.5750	59.760000	59.570000	59.7500	+0.657%	3,230,670	-5.372%
2025-07-31	59.4000	59.466700	59.340000	59.3600	+0.034%	3,938,729	-4.751%
2025-07-30	59.3600	59.490000	59.310000	59.3400	-0.269%	2,815,132	-4.719%
2025-07-29	59.3200	59.500000	59.300100	59.5000	+0.388%	1,996,631	-4.975%
2025-07-28	59.2700	59.299900	59.245000	59.2700	-0.118%	1,633,552	-4.606%
2025-07-25	59.2300	59.340000	59.230000	59.3400	+0.152%	1,387,411	-4.719%
2025-07-24	59.1650	59.280000	59.165000	59.2500	-0.118%	1,172,732	-4.574%
2025-07-23	59.4000	59.420000	59.310000	59.3200	-0.252%	1,774,167	-4.686%
2025-07-22	59.4100	59.499900	59.400100	59.4700	+0.194%	1,143,719	-4.927%
2025-07-21	59.3800	59.420000	59.335000	59.3550	+0.211%	1,775,892	-4.743%
2025-07-18	59.2400	59.269900	59.195000	59.2300	+0.220%	1,342,828	-4.542%
2025-07-17	59.1300	59.177600	59.060000	59.1000	-0.051%	1,317,093	-4.332%
2025-07-16	59.0400	59.145000	59.020000	59.1300	+0.271%	1,914,710	-4.380%
2025-07-15	59.1800	59.180000	58.950000	58.9700	-0.304%	2,216,289	-4.121%
2025-07-14	59.1500	59.209000	59.093700	59.1500	0.000%	1,454,535	-4.413%
2025-07-11	59.1800	59.186700	59.110000	59.1500	-0.236%	1,217,931	-4.413%
2025-07-10	59.2900	59.300000	59.210000	59.2900	-0.051%	3,364,445	-4.638%
2025-07-09	59.1800	59.320000	59.170000	59.3200	+0.355%	1,634,548	-4.686%
2025-07-08	59.0800	59.120000	59.060000	59.1100	-0.101%	1,435,222	-4.348%
2025-07-07	59.2100	59.230000	59.140100	59.1700	-0.135%	2,053,698	-4.445%
2025-07-03	59.2700	59.309000	59.202000	59.2500	-0.269%	1,547,649	-4.574%
2025-07-02	59.4100	59.469900	59.370000	59.4100	-0.134%	1,547,028	-4.831%
2025-07-01	59.5700	59.610000	59.430000	59.4900	-0.535%	2,156,785	-4.959%
2025-06-30	59.7500	59.816700	59.680000	59.8100	+0.268%	2,868,974	-5.467%
2025-06-27	59.6400	59.766700	59.624100	59.6500	-0.167%	2,208,038	-5.214%
2025-06-26	59.6900	59.757000	59.630000	59.7500	+0.252%	3,020,158	-5.372%
2025-06-25	59.4900	59.610000	59.444900	59.6000	+0.067%	5,215,120	-5.134%
2025-06-24	59.3900	59.570000	59.361300	59.5600	+0.252%	1,677,710	-5.071%
2025-06-23	59.3500	59.536900	59.330200	59.4100	+0.270%	1,462,763	-4.831%
2025-06-20	59.1200	59.300000	59.110000	59.2500	+0.118%	1,384,910	-4.574%
2025-06-18	59.2200	59.330000	59.130000	59.1800	+0.051%	1,540,108	-4.461%
2025-06-17	59.0900	59.180000	59.015000	59.1500	+0.271%	1,918,070	-4.413%
2025-06-16	59.0400	59.115500	58.980000	58.9900	-0.135%	2,327,796	-4.153%
2025-06-13	59.1300	59.148400	58.963800	59.0700	-0.236%	1,674,929	-4.283%
2025-06-12	59.2000	59.220000	59.133500	59.2100	+0.288%	2,860,194	-4.509%
2025-06-11	58.9700	59.060000	58.920000	59.0400	+0.323%	2,643,970	-4.234%
2025-06-10	58.9000	58.920000	58.810100	58.8500	+0.102%	2,150,527	-3.925%
2025-06-09	58.7300	58.840000	58.720000	58.7900	+0.136%	1,739,704	-3.827%
2025-06-06	58.8100	58.835000	58.680000	58.7100	-0.576%	1,947,138	-3.696%
2025-06-05	59.1800	59.240000	59.020000	59.0500	-0.237%	1,851,091	-4.251%
2025-06-04	59.0600	59.231400	59.025000	59.1900	+0.475%	2,668,588	-4.477%
2025-06-03	59.0000	59.050000	58.870000	58.9100	-0.085%	2,233,355	-4.023%
2025-06-02	58.9800	59.060000	58.890000	58.9600	-0.557%	4,649,714	-4.104%
2025-05-30	59.1700	59.300000	59.145000	59.2900	+0.271%	2,422,598	-4.638%
2025-05-29	59.0600	59.170000	59.050000	59.1300	+0.288%	2,576,089	-4.380%
2025-05-28	58.9800	59.010100	58.910000	58.9600	-0.186%	1,706,886	-4.104%
2025-05-27	58.9900	59.100100	58.950000	59.0700	+0.238%	1,916,584	-4.283%
2025-05-23	59.0300	59.030000	58.880000	58.9300	+0.204%	2,098,227	-4.056%
2025-05-22	58.7200	58.830000	58.660000	58.8100	+0.222%	3,610,453	-3.860%
2025-05-21	58.7600	58.800000	58.620000	58.6800	-0.374%	6,888,158	-3.647%
2025-05-20	58.8500	58.930000	58.780000	58.9000	-0.051%	1,605,098	-4.007%
2025-05-19	58.7350	58.930000	58.725000	58.9300	+0.034%	3,024,152	-4.056%
2025-05-16	59.0600	59.075000	58.900000	58.9100	+0.034%	1,439,768	-4.023%
2025-05-15	58.8100	58.920000	58.760000	58.8900	+0.443%	3,764,070	-3.990%
2025-05-14	58.7600	58.790000	58.595000	58.6300	-0.238%	3,241,901	-3.565%
2025-05-13	58.8700	58.885000	58.714600	58.7700	-0.017%	4,547,550	-3.794%
2025-05-12	58.7800	58.890000	58.770000	58.7800	-0.525%	2,660,099	-3.811%
2025-05-09	59.1500	59.229900	59.080000	59.0900	+0.051%	1,779,245	-4.315%
2025-05-08	59.3600	59.360000	59.033700	59.0600	-0.572%	1,853,298	-4.267%
2025-05-07	59.3300	59.460000	59.310100	59.4000	+0.135%	4,525,841	-4.815%
2025-05-06	59.2300	59.320000	59.180000	59.3200	+0.220%	1,420,966	-4.686%
2025-05-05	59.2600	59.266800	59.107600	59.1900	-0.101%	2,132,103	-4.477%
2025-05-02	59.3400	59.398200	59.165000	59.2500	-0.487%	3,145,722	-4.574%
2025-05-01	59.8400	59.850000	59.464500	59.5400	-0.717%	3,169,390	-5.039%
2025-04-30	59.8400	59.985000	59.830000	59.9700	+0.234%	3,746,500	-5.720%
2025-04-29	59.6800	59.840000	59.671700	59.8300	+0.235%	2,156,466	-5.499%
2025-04-28	59.4600	59.718500	59.460000	59.6900	+0.319%	1,749,172	-5.277%
2025-04-25	59.4300	59.525800	59.375100	59.5000	+0.253%	1,565,896	-4.975%
2025-04-24	59.2800	59.359900	59.240100	59.3500	+0.389%	1,966,019	-4.735%
2025-04-23	59.4000	59.475000	59.070000	59.1200	-0.017%	4,258,199	-4.364%
2025-04-22	59.2200	59.240000	59.125000	59.1300	-0.034%	3,225,820	-4.380%
2025-04-21	59.2200	59.380000	59.140100	59.1500	-0.236%	2,934,633	-4.413%
2025-04-17	59.3500	59.405000	59.240000	59.2900	-0.118%	2,186,186	-4.638%
2025-04-16	59.2300	59.410000	59.155000	59.3600	+0.372%	2,516,501	-4.751%
2025-04-15	59.0500	59.260000	59.050000	59.1400	+0.169%	6,416,964	-4.396%
2025-04-14	58.8500	59.080000	58.825000	59.0400	+0.648%	3,500,506	-4.234%