Dark

VGLT
Vanguard Long-Term Treasury ETF
stock NASDAQ ETF

At Close

Oct 1, 2026 3:59:52 PM EDT

50.06USD-0.150%(-0.08)6,894,782

0.00Bid 0.00Ask 0.00Spread

Pre-market

Oct 1, 2026 9:28:30 AM EDT

49.63USD-1.017%(-0.51)27,319

After-hours

Oct 1, 2026 4:47:30 PM EDT

50.05USD-0.030%(-0.01)52,284

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-01	49.6200	50.2400	49.505000	50.0700	-0.140%	6,894,782	0.000%
2026-09-30	50.3500	50.3600	49.982400	50.1400	-0.457%	7,179,403	-0.140%
2026-09-29	50.5200	50.5200	50.120000	50.3700	-0.395%	5,411,241	-0.596%
2026-09-28	50.5600	50.6900	50.350000	50.5700	-0.804%	4,030,242	-0.989%
2026-09-25	50.9600	51.0200	50.655000	50.9800	-0.029%	5,277,394	-1.785%
2026-09-24	51.5450	51.6550	50.990000	50.9950	-1.153%	4,646,178	-1.814%
2026-09-23	52.2400	52.2600	51.465000	51.5900	-1.565%	3,668,961	-2.946%
2026-09-22	52.4900	52.5200	52.280000	52.4100	-0.019%	7,171,156	-4.465%
2026-09-21	52.3750	52.4300	52.280000	52.4200	+0.672%	1,671,908	-4.483%
2026-09-18	52.2280	52.2300	52.005000	52.0700	-0.706%	2,264,319	-3.841%
2026-09-17	52.2950	52.4400	52.220000	52.4400	+1.060%	1,792,800	-4.519%
2026-09-16	51.9600	52.3000	51.880000	51.8900	+0.154%	4,549,583	-3.507%
2026-09-15	51.7600	51.8950	51.700000	51.8100	-0.250%	5,862,194	-3.358%
2026-09-14	51.8700	52.1900	51.670000	51.9400	+0.077%	3,314,649	-3.600%
2026-09-11	52.1710	52.2799	51.880000	51.9000	+0.039%	2,557,830	-3.526%
2026-09-10	52.0400	52.2400	51.820000	51.8800	-1.181%	4,411,763	-3.489%
2026-09-09	52.7300	52.8000	52.270000	52.5000	-0.493%	3,908,773	-4.629%
2026-09-08	52.9000	52.9050	52.600000	52.7600	-0.038%	2,590,582	-5.099%
2026-09-04	52.8100	52.9300	52.755000	52.7800	+0.152%	1,678,150	-5.135%
2026-09-03	52.8700	52.9088	52.695000	52.7000	+0.152%	1,618,859	-4.991%
2026-09-02	52.6250	52.6700	52.495000	52.6200	+0.114%	2,228,600	-4.846%
2026-09-01	52.5700	52.8500	52.510000	52.5600	-0.793%	1,795,783	-4.737%
2026-08-31	52.9700	52.9900	52.780000	52.9800	-0.376%	2,619,032	-5.493%
2026-08-28	53.3000	53.5850	53.130000	53.1800	-0.319%	2,399,176	-5.848%
2026-08-27	53.4000	53.4800	53.280000	53.3500	-0.206%	1,312,736	-6.148%
2026-08-26	53.4400	53.4600	53.310000	53.4600	-0.187%	1,789,267	-6.341%
2026-08-25	53.3550	53.5650	53.275000	53.5600	+0.961%	2,622,301	-6.516%
2026-08-24	52.9900	53.2100	52.975000	53.0500	+0.569%	2,629,452	-5.617%
2026-08-21	52.8400	52.8900	52.670000	52.7500	-0.359%	1,529,747	-5.081%
2026-08-20	52.9200	53.1500	52.825000	52.9400	-0.694%	2,680,723	-5.421%
2026-08-19	53.1850	53.3290	53.070000	53.3100	+1.504%	3,571,073	-6.078%
2026-08-18	52.2800	52.5800	52.240000	52.5200	+0.286%	1,939,124	-4.665%
2026-08-17	52.5600	52.6399	52.325000	52.3700	-0.664%	2,100,994	-4.392%
2026-08-14	52.8700	52.9277	52.610000	52.7200	-0.622%	1,618,819	-5.027%
2026-08-13	53.0400	53.2886	52.990000	53.0500	+0.588%	2,100,808	-5.617%
2026-08-12	52.9400	52.9450	52.710000	52.7400	-0.038%	1,850,232	-5.063%
2026-08-11	52.8200	52.9150	52.730100	52.7600	+0.152%	1,774,785	-5.099%
2026-08-10	52.8800	52.9100	52.665000	52.6800	-0.754%	2,295,718	-4.954%
2026-08-07	53.1300	53.1700	52.940000	53.0800	+0.264%	3,693,950	-5.671%
2026-08-06	53.1000	53.1800	52.880100	52.9400	-0.582%	1,147,669	-5.421%
2026-08-05	53.2200	53.3300	53.130000	53.2500	+0.169%	3,053,212	-5.972%
2026-08-04	53.0300	53.1650	52.995000	53.1600	+0.777%	1,704,760	-5.813%
2026-08-03	52.7700	52.8288	52.640000	52.7500	-0.038%	2,160,236	-5.081%
2026-07-31	52.8900	52.8900	52.565000	52.7700	-0.621%	3,164,118	-5.117%
2026-07-30	53.1000	53.1750	52.960000	53.1000	-0.056%	2,105,842	-5.706%
2026-07-29	53.8100	53.8400	53.060000	53.1300	-1.447%	2,121,859	-5.759%
2026-07-28	53.6900	53.9700	53.680100	53.9100	+0.541%	967,756	-7.123%
2026-07-27	53.6100	53.6704	53.485000	53.6200	+0.525%	1,806,033	-6.621%
2026-07-24	53.3300	53.5450	53.290000	53.3400	+0.169%	1,539,710	-6.130%
2026-07-23	53.1500	53.2800	53.130000	53.2500	-0.318%	1,541,500	-5.972%
2026-07-22	53.5400	53.5900	53.405000	53.4200	-0.317%	1,604,363	-6.271%
2026-07-21	53.6400	53.6600	53.470000	53.5900	-0.298%	1,624,559	-6.568%
2026-07-20	53.9900	54.0000	53.690000	53.7500	-0.647%	1,492,744	-6.847%
2026-07-17	54.1600	54.3000	54.090000	54.1000	+0.278%	1,922,570	-7.449%
2026-07-16	53.7200	53.9500	53.681000	53.9500	-0.037%	1,893,304	-7.192%
2026-07-15	53.8500	54.0473	53.840000	53.9700	+0.241%	1,600,552	-7.226%
2026-07-14	53.8900	54.0750	53.795000	53.8400	+0.186%	3,320,523	-7.002%
2026-07-13	53.8900	53.9299	53.715000	53.7400	-0.574%	1,780,166	-6.829%
2026-07-10	54.0600	54.1480	53.945000	54.0500	0.000%	1,517,067	-7.364%
2026-07-09	53.9500	54.1800	53.925000	54.0500	+0.167%	1,443,183	-7.364%
2026-07-08	53.9600	54.0300	53.790000	53.9600	-0.259%	2,343,212	-7.209%
2026-07-07	54.4400	54.4650	54.100000	54.1000	-0.970%	1,870,948	-7.449%
2026-07-06	54.6200	54.6450	54.470000	54.6300	-0.110%	1,266,634	-8.347%
2026-07-02	54.5800	54.8096	54.575000	54.6900	+0.055%	1,710,750	-8.448%
2026-07-01	54.6250	54.8050	54.590000	54.6600	-0.942%	1,930,585	-8.397%
2026-06-30	55.6000	55.6200	55.160000	55.1800	-1.076%	2,023,181	-9.261%
2026-06-29	55.7300	55.8350	55.695000	55.7800	+0.108%	2,032,862	-10.237%
2026-06-26	55.5300	55.7400	55.529900	55.7200	+0.072%	2,472,787	-10.140%
2026-06-25	55.8300	55.9525	55.660000	55.6800	-0.054%	1,835,623	-10.075%
2026-06-24	55.5600	55.7500	55.560000	55.7100	+1.254%	1,474,786	-10.124%
2026-06-23	54.9800	55.1450	54.960000	55.0200	+0.146%	984,546	-8.997%
2026-06-22	55.0600	55.0799	54.870000	54.9400	-0.669%	1,475,401	-8.864%
2026-06-18	55.4900	55.5600	55.280000	55.3100	+0.491%	1,633,280	-9.474%
2026-06-17	55.1200	55.2600	54.895000	55.0400	-0.018%	2,373,946	-9.030%
2026-06-16	54.9200	55.1650	54.900000	55.0500	+0.493%	882,862	-9.046%
2026-06-15	54.9300	55.0100	54.755000	54.7800	+0.018%	1,341,766	-8.598%
2026-06-12	54.7200	54.8300	54.585000	54.7700	-0.273%	1,877,925	-8.581%
2026-06-11	54.4300	54.9577	54.345000	54.9200	+1.235%	2,638,923	-8.831%
2026-06-10	54.4000	54.5050	54.155000	54.2500	-0.257%	1,956,929	-7.705%
2026-06-09	54.3000	54.4200	54.200000	54.3900	+0.499%	2,416,073	-7.943%
2026-06-08	54.4700	54.5198	54.110000	54.1200	-0.405%	1,368,521	-7.483%
2026-06-05	54.3100	54.5199	54.285000	54.3400	-0.585%	1,909,641	-7.858%
2026-06-04	54.7000	54.7650	54.600000	54.6600	+0.238%	1,054,755	-8.397%
2026-06-03	54.5000	54.6050	54.416500	54.5300	-0.402%	1,539,738	-8.179%
2026-06-02	54.8400	54.8400	54.660100	54.7500	+0.238%	4,696,567	-8.548%
2026-06-01	54.3300	54.6800	54.245000	54.6200	-0.401%	3,002,775	-8.330%
2026-05-29	54.8700	54.9500	54.720000	54.8400	+0.055%	2,817,261	-8.698%
2026-05-28	54.6200	54.8800	54.545000	54.8100	+0.477%	2,180,803	-8.648%
2026-05-27	54.5400	54.6700	54.475000	54.5500	+0.202%	1,628,051	-8.213%
2026-05-26	54.5900	54.5900	54.320000	54.4400	+0.573%	3,474,954	-8.027%
2026-05-22	54.1300	54.1500	53.860000	54.1300	+0.408%	2,637,428	-7.500%
2026-05-21	53.5600	53.9200	53.380000	53.9100	+0.335%	2,299,499	-7.123%
2026-05-20	53.2150	53.7850	53.210000	53.7300	+1.015%	4,475,561	-6.812%
2026-05-19	53.1650	53.3250	53.040000	53.1900	-0.617%	3,200,465	-5.866%
2026-05-18	53.6200	53.7420	53.385000	53.5200	-0.112%	2,945,867	-6.446%
2026-05-15	53.7100	53.7599	53.530000	53.5800	-1.399%	2,333,368	-6.551%
2026-05-14	54.5600	54.6200	54.335000	54.3400	+0.111%	1,108,855	-7.858%
2026-05-13	54.3500	54.4100	54.150000	54.2800	-0.184%	1,210,410	-7.756%
2026-05-12	54.4900	54.5000	54.340000	54.3800	-0.621%	1,458,424	-7.926%
2026-05-11	54.9100	54.9350	54.695000	54.7200	-0.545%	1,161,906	-8.498%
2026-05-08	55.0400	55.1600	54.980000	55.0200	+0.420%	1,077,789	-8.997%
2026-05-07	55.1800	55.1800	54.750000	54.7900	-0.436%	3,311,457	-8.615%
2026-05-06	55.0100	55.1100	54.931000	55.0300	+0.769%	1,676,792	-9.013%
2026-05-05	54.4700	54.6478	54.425000	54.6100	+0.460%	1,440,126	-8.313%
2026-05-04	54.5800	54.5900	54.230000	54.3600	-0.676%	2,408,008	-7.892%
2026-05-01	54.6700	54.9800	54.575000	54.7300	-0.073%	2,043,774	-8.515%
2026-04-30	54.9100	54.9250	54.649000	54.7700	-0.037%	2,089,765	-8.581%
2026-04-29	54.9800	54.9800	54.705000	54.7900	-0.770%	1,942,332	-8.615%
2026-04-28	55.0600	55.2200	54.960000	55.2150	+0.063%	1,617,108	-9.318%
2026-04-27	55.3000	55.3800	55.120600	55.1800	-0.451%	1,278,476	-9.261%
2026-04-24	55.2400	55.4800	55.139900	55.4300	+0.199%	1,015,784	-9.670%
2026-04-23	55.4900	55.6000	55.125000	55.3200	-0.216%	1,594,584	-9.490%
2026-04-22	55.6100	55.6700	55.400000	55.4400	+0.217%	2,816,978	-9.686%
2026-04-21	55.5700	55.6400	55.320000	55.3200	-0.575%	1,170,803	-9.490%
2026-04-20	55.6600	55.6801	55.450000	55.6400	-0.018%	1,000,380	-10.011%
2026-04-17	55.6300	55.7500	55.555000	55.6500	+0.833%	1,501,201	-10.027%
2026-04-16	55.5400	55.5750	55.130000	55.1900	-0.541%	1,059,378	-9.277%
2026-04-15	55.6000	55.6300	55.431100	55.4900	-0.395%	655,280	-9.768%
2026-04-14	55.4200	55.7300	55.370000	55.7100	+0.505%	703,953	-10.124%
2026-04-13	55.2200	55.4500	55.115000	55.4300	+0.308%	1,023,289	-9.670%
2026-04-10	55.3400	55.3800	55.170000	55.2600	-0.253%	1,195,967	-9.392%
2026-04-09	55.3700	55.6500	55.200000	55.4000	-0.180%	1,181,122	-9.621%
2026-04-08	55.7600	55.7700	55.400000	55.5000	+0.362%	1,319,900	-9.784%
2026-04-07	55.2400	55.3450	54.880000	55.3000	0.000%	1,834,360	-9.458%
2026-04-06	55.2100	55.4200	55.145000	55.3000	-0.126%	1,376,640	-9.458%
2026-04-02	55.0600	55.4400	55.035000	55.3700	+0.490%	2,063,541	-9.572%
2026-04-01	55.1100	55.3550	55.070000	55.1000	-0.461%	2,604,802	-9.129%
2026-03-31	55.5100	55.6400	55.292200	55.3550	-0.027%	2,971,643	-9.547%
2026-03-30	55.3050	55.4901	55.215000	55.3700	+1.225%	1,878,619	-9.572%
2026-03-27	54.5700	54.9400	54.540000	54.7000	-0.437%	2,903,517	-8.464%
2026-03-26	55.1100	55.2600	54.855000	54.9400	-0.812%	2,351,411	-8.864%
2026-03-25	55.3500	55.4300	55.195000	55.3900	+0.893%	2,728,310	-9.605%
2026-03-24	54.7100	55.0601	54.630000	54.9000	-0.399%	4,330,747	-8.798%
2026-03-23	54.9700	55.3300	54.850000	55.1200	+0.621%	5,236,032	-9.162%
2026-03-20	55.4000	55.4199	54.740000	54.7800	-1.863%	17,568,988	-8.598%
2026-03-19	55.5500	55.9460	55.510000	55.8200	+0.486%	2,729,226	-10.301%
2026-03-18	55.8000	55.8600	55.545000	55.5500	-0.591%	2,149,718	-9.865%
2026-03-17	55.8200	55.9400	55.790000	55.8800	+0.323%	1,557,746	-10.397%
2026-03-16	55.6850	55.7700	55.555000	55.7000	+0.742%	1,901,924	-10.108%
2026-03-13	55.5400	55.6500	55.250000	55.2900	-0.468%	7,707,818	-9.441%
2026-03-12	55.5400	55.7200	55.470000	55.5500	-0.269%	2,582,207	-9.865%
2026-03-11	56.0450	56.0800	55.659800	55.7000	-1.154%	2,901,145	-10.108%
2026-03-10	56.6500	56.7381	56.350000	56.3500	-0.897%	2,760,262	-11.145%
2026-03-09	56.3000	56.9000	56.272200	56.8600	+0.726%	3,102,036	-11.942%
2026-03-06	56.3350	56.7105	56.170000	56.4500	-0.318%	2,779,958	-11.302%
2026-03-05	56.5300	56.7013	56.472000	56.6300	-0.422%	2,964,468	-11.584%
2026-03-04	56.9500	57.0350	56.830000	56.8700	-0.281%	2,255,405	-11.957%
2026-03-03	56.7500	57.1650	56.725000	57.0300	-0.193%	6,972,081	-12.204%
2026-03-02	57.3700	57.3800	56.999900	57.1400	-1.210%	2,569,903	-12.373%
2026-02-27	57.8000	57.8997	57.720000	57.8400	+0.521%	2,007,700	-13.434%
2026-02-26	57.4200	57.5799	57.420000	57.5400	+0.384%	1,168,898	-12.982%
2026-02-25	57.2200	57.4329	57.220000	57.3200	0.000%	1,587,800	-12.648%
2026-02-24	57.3600	57.4100	57.255000	57.3200	+0.105%	1,386,350	-12.648%
2026-02-23	57.1300	57.3950	57.125000	57.2600	+0.368%	8,146,862	-12.557%
2026-02-20	57.2000	57.2500	56.790000	57.0500	-0.192%	2,494,105	-12.235%
2026-02-19	57.0200	57.2050	57.006500	57.1600	+0.123%	1,527,747	-12.404%
2026-02-18	57.1900	57.2750	57.060000	57.0900	-0.349%	1,518,961	-12.296%
2026-02-17	57.3250	57.4198	57.235000	57.2900	+0.192%	16,955,050	-12.603%
2026-02-13	57.1300	57.2550	57.095000	57.1800	+0.492%	2,404,850	-12.434%
2026-02-12	56.4100	56.9394	56.400000	56.9000	+1.192%	2,218,476	-12.004%
2026-02-11	56.2200	56.4750	56.175000	56.2300	-0.478%	2,014,765	-10.955%
2026-02-10	56.3500	56.5200	56.344500	56.5000	+1.001%	2,016,542	-11.381%
2026-02-09	55.7700	55.9700	55.670000	55.9400	+0.036%	2,022,806	-10.493%
2026-02-06	55.9150	55.9500	55.755000	55.9200	+0.018%	1,781,311	-10.461%
2026-02-05	55.6100	55.9151	55.510000	55.9100	+1.012%	3,127,720	-10.445%
2026-02-04	55.3900	55.4700	55.310000	55.3500	-0.216%	2,799,622	-9.539%
2026-02-03	55.3150	55.4950	55.285000	55.4700	+0.163%	2,825,888	-9.735%
2026-02-02	55.6300	55.6400	55.365000	55.3800	-0.628%	3,079,668	-9.588%
2026-01-30	55.8300	55.9500	55.700000	55.7300	-0.429%	3,298,245	-10.156%
2026-01-29	55.7000	56.0306	55.670000	55.9700	+0.036%	2,801,001	-10.541%
2026-01-28	55.9000	55.9950	55.780000	55.9500	-0.214%	2,321,976	-10.509%
2026-01-27	56.2400	56.3184	56.004600	56.0700	-0.515%	1,756,840	-10.701%
2026-01-26	56.3900	56.4500	56.280000	56.3600	+0.446%	2,098,473	-11.160%
2026-01-23	56.0700	56.1735	55.885000	56.1100	+0.196%	2,454,699	-10.765%
2026-01-22	55.7700	56.0250	55.700000	56.0000	+0.358%	2,557,312	-10.589%
2026-01-21	55.4900	55.8850	55.400000	55.8000	+0.686%	3,590,349	-10.269%
2026-01-20	55.4100	55.6300	55.360000	55.4200	-1.159%	4,501,218	-9.654%
2026-01-16	56.2900	56.3800	56.025000	56.0700	-0.585%	3,529,227	-10.701%
2026-01-15	56.5800	56.5950	56.390000	56.4000	-0.053%	2,238,529	-11.223%
2026-01-14	56.1900	56.4900	56.190000	56.4300	+0.570%	3,440,559	-11.271%
2026-01-13	56.1700	56.1963	55.990000	56.1100	+0.143%	3,671,415	-10.765%
2026-01-12	55.9600	56.1850	55.910000	56.0300	-0.249%	2,475,398	-10.637%
2026-01-09	55.8400	56.2116	55.730000	56.1700	+0.555%	4,536,288	-10.860%
2026-01-08	55.8600	55.9950	55.820000	55.8600	-0.499%	1,898,151	-10.365%
2026-01-07	56.1500	56.2500	55.960000	56.1400	+0.537%	4,820,109	-10.812%
2026-01-06	55.7600	55.8600	55.608400	55.8400	-0.161%	2,360,469	-10.333%
2026-01-05	55.7500	55.9600	55.720000	55.9300	+0.431%	4,329,492	-10.477%
2026-01-02	55.8700	55.8900	55.660100	55.6900	-0.197%	2,467,160	-10.092%
2025-12-31	56.0300	56.1500	55.765000	55.8000	-0.606%	2,229,920	-10.269%
2025-12-30	56.0500	56.2299	56.010000	56.1400	-0.142%	1,559,165	-10.812%
2025-12-29	56.1700	56.2350	56.075000	56.2200	+0.303%	1,953,602	-10.939%
2025-12-26	56.2000	56.2499	55.945000	56.0500	-0.178%	1,559,988	-10.669%
2025-12-24	56.0100	56.1900	55.960000	56.1500	+0.519%	1,200,007	-10.828%
2025-12-23	55.6100	55.9000	55.580800	55.8600	+0.125%	1,992,735	-10.365%
2025-12-22	55.8200	55.8400	55.730100	55.7900	-0.107%	1,794,075	-10.253%
2025-12-19	55.9300	56.0191	55.820000	55.8500	-0.392%	1,999,511	-10.349%
2025-12-18	56.0300	56.1700	55.995000	56.0700	+0.036%	1,984,582	-10.701%
2025-12-17	55.9400	56.1600	55.920000	56.0500	-0.089%	1,591,352	-10.669%
2025-12-16	55.6800	56.1200	55.670000	56.1000	+0.502%	2,372,987	-10.749%
2025-12-15	55.9750	56.0700	55.800000	55.8200	+0.108%	2,025,227	-10.301%
2025-12-12	55.7600	55.8400	55.670100	55.7600	-0.853%	2,270,011	-10.204%
2025-12-11	56.5200	56.6000	56.215000	56.2400	-0.071%	1,615,387	-10.971%
2025-12-10	56.0700	56.3800	56.000000	56.2800	+0.392%	2,806,721	-11.034%
2025-12-09	56.2900	56.3000	56.010000	56.0600	+0.054%	2,064,460	-10.685%
2025-12-08	56.2200	56.2300	55.854500	56.0300	-0.338%	1,816,598	-10.637%
2025-12-05	56.4300	56.4500	56.150000	56.2200	-0.425%	1,663,198	-10.939%
2025-12-04	56.6400	56.6600	56.410000	56.4600	-0.493%	1,476,154	-11.318%
2025-12-03	56.6600	56.7950	56.560000	56.7400	+0.247%	1,523,012	-11.755%
2025-12-02	56.4400	56.6550	56.375000	56.6000	+0.088%	1,819,554	-11.537%
2025-12-01	56.6150	56.6850	56.520100	56.5500	-1.481%	3,197,033	-11.459%
2025-11-28	57.5900	57.6000	57.270000	57.4000	-0.451%	2,014,369	-12.770%
2025-11-26	57.4000	57.6600	57.220000	57.6600	+0.348%	1,626,389	-13.163%
2025-11-25	57.4700	57.6400	57.390100	57.4600	+0.332%	2,249,525	-12.861%
2025-11-24	57.2500	57.3300	57.170000	57.2700	+0.491%	1,786,154	-12.572%
2025-11-21	57.0950	57.1200	56.840000	56.9900	+0.246%	2,325,800	-12.142%
2025-11-20	56.7000	56.9350	56.690000	56.8500	+0.353%	1,565,670	-11.926%
2025-11-19	56.8200	56.8700	56.610000	56.6500	-0.106%	2,210,457	-11.615%
2025-11-18	56.8900	56.9517	56.580000	56.7100	-0.070%	2,385,654	-11.709%
2025-11-17	56.7200	56.8450	56.650000	56.7500	+0.265%	1,611,774	-11.771%
2025-11-14	57.1200	57.1500	56.590000	56.6000	-0.510%	1,999,537	-11.537%
2025-11-13	57.1000	57.1950	56.880000	56.8900	-0.698%	2,312,434	-11.988%
2025-11-12	57.2000	57.4084	57.170000	57.2900	+0.175%	1,674,298	-12.603%
2025-11-11	57.1700	57.2490	57.090000	57.1900	+0.439%	1,160,141	-12.450%
2025-11-10	56.9200	57.0300	56.870000	56.9400	-0.053%	1,410,769	-12.065%
2025-11-07	56.8400	57.1500	56.840000	56.9700	-0.193%	1,587,324	-12.112%
2025-11-06	56.9500	57.1299	56.935000	57.0800	+0.884%	1,212,102	-12.281%
2025-11-05	56.9200	56.9355	56.553500	56.5800	-1.032%	1,632,478	-11.506%
2025-11-04	57.0700	57.2300	57.060000	57.1700	+0.210%	1,654,306	-12.419%
2025-11-03	57.0200	57.1000	56.870000	57.0500	-0.592%	2,621,004	-12.235%
2025-10-31	57.5200	57.5650	57.330000	57.3900	-0.243%	2,492,785	-12.755%
2025-10-30	57.3900	57.7250	57.380000	57.5300	-0.467%	2,051,888	-12.967%
2025-10-29	58.2600	58.2700	57.760000	57.8000	-0.926%	5,095,265	-13.374%
2025-10-28	58.2500	58.4300	58.230000	58.3400	+0.206%	1,492,294	-14.176%
2025-10-27	57.9500	58.2200	57.820000	58.2200	+0.310%	1,580,512	-13.999%
2025-10-24	58.1100	58.1200	57.870000	58.0400	+0.017%	1,445,656	-13.732%
2025-10-23	58.1200	58.2100	57.944400	58.0300	-0.600%	1,353,609	-13.717%
2025-10-22	58.3300	58.4400	58.240000	58.3800	+0.069%	1,321,894	-14.234%
2025-10-21	58.3400	58.4400	58.289900	58.3400	+0.448%	1,231,873	-14.176%
2025-10-20	58.0200	58.0900	57.935000	58.0800	+0.380%	987,531	-13.791%
2025-10-17	57.9200	57.9280	57.711800	57.8600	-0.224%	1,775,316	-13.464%
2025-10-16	57.5000	58.0650	57.470000	57.9900	+0.730%	1,665,416	-13.658%
2025-10-15	57.7500	57.9500	57.465000	57.5700	-0.225%	2,101,253	-13.028%
2025-10-14	57.5800	57.7300	57.455000	57.7000	+0.348%	1,960,593	-13.224%
2025-10-13	57.3500	57.5200	57.110000	57.5000	-0.052%	1,315,331	-12.922%
2025-10-10	57.2100	57.6100	57.150000	57.5300	+1.410%	1,770,411	-12.967%
2025-10-09	56.7300	56.8000	56.635000	56.7300	-0.088%	1,044,391	-11.740%
2025-10-08	56.9900	57.0000	56.712500	56.7800	+0.070%	1,494,895	-11.818%
2025-10-07	56.6100	56.8690	56.539900	56.7400	+0.532%	1,319,146	-11.755%
2025-10-06	56.4750	56.7293	56.430800	56.4400	-0.669%	1,755,709	-11.286%
2025-10-03	57.0000	57.0500	56.790000	56.8200	-0.228%	1,745,903	-11.880%
2025-10-02	56.8200	57.0400	56.750000	56.9500	+0.282%	1,428,493	-12.081%
2025-10-01	56.9000	57.0150	56.690000	56.7900	-0.123%	2,405,473	-11.833%
2025-09-30	57.0100	57.2200	56.785000	56.8600	-0.211%	2,219,256	-11.942%
2025-09-29	56.8000	57.0500	56.780000	56.9800	+0.743%	1,054,978	-12.127%
2025-09-26	56.6220	56.8900	56.465000	56.5600	-0.124%	1,805,169	-11.475%
2025-09-25	56.5700	56.6500	56.344169	56.6300	-0.071%	1,261,785	-11.584%
2025-09-24	56.7250	56.7600	56.520000	56.6700	-0.352%	882,798	-11.646%
2025-09-23	56.6500	56.8800	56.540000	56.8700	+0.655%	1,671,529	-11.957%
2025-09-22	56.5700	56.6350	56.410100	56.5000	-0.318%	1,563,239	-11.381%
2025-09-19	56.6900	56.7888	56.540000	56.6800	-0.159%	1,213,890	-11.662%
2025-09-18	56.8050	56.9400	56.610000	56.7700	-0.890%	1,802,440	-11.802%
2025-09-17	57.6200	57.8400	57.145000	57.2800	-0.226%	3,055,944	-12.587%
2025-09-16	57.2900	57.5100	57.265000	57.4100	+0.140%	2,938,247	-12.785%
2025-09-15	57.3200	57.4700	57.275000	57.3300	+0.262%	1,313,159	-12.664%
2025-09-12	57.1300	57.2150	56.950000	57.1800	-0.401%	1,687,844	-12.434%
2025-09-11	57.2000	57.5258	57.200000	57.4100	+0.525%	1,826,654	-12.785%
2025-09-10	56.9500	57.3100	56.815000	57.1100	+0.510%	2,525,971	-12.327%
2025-09-09	56.9400	57.0200	56.695000	56.8200	-0.456%	1,889,678	-11.880%
2025-09-08	56.8100	57.1099	56.775000	57.0800	+1.116%	2,829,444	-12.281%
2025-09-05	56.2900	56.5000	56.250000	56.4500	+1.365%	2,260,444	-11.302%
2025-09-04	55.5800	55.6950	55.325000	55.6900	+0.651%	4,874,070	-10.092%
2025-09-03	54.9400	55.4550	54.920000	55.3300	+0.949%	1,832,987	-9.507%
2025-09-02	54.7800	54.9000	54.700000	54.8100	-1.047%	2,273,772	-8.648%
2025-08-29	55.4400	55.4950	55.260000	55.3900	-0.521%	4,658,548	-9.605%
2025-08-28	55.4350	55.7101	55.370000	55.6800	+0.578%	2,221,583	-10.075%
2025-08-27	55.0500	55.3700	54.985000	55.3600	-0.072%	1,659,902	-9.556%
2025-08-26	55.2550	55.4200	55.105000	55.4000	-0.018%	1,597,076	-9.621%
2025-08-25	55.3600	55.5350	55.305000	55.4100	-0.216%	1,275,621	-9.637%
2025-08-22	55.3700	55.6750	55.315000	55.5300	+0.726%	2,712,233	-9.833%
2025-08-21	55.2300	55.2850	54.960000	55.1300	-0.469%	1,488,605	-9.178%
2025-08-20	55.2500	55.4650	55.230000	55.3900	+0.163%	1,150,251	-9.605%
2025-08-19	55.1400	55.3250	55.140000	55.3000	+0.527%	1,458,764	-9.458%
2025-08-18	55.1800	55.2000	54.890000	55.0100	-0.236%	1,510,261	-8.980%
2025-08-15	55.2700	55.3499	55.052400	55.1400	-0.613%	1,175,360	-9.195%
2025-08-14	55.7650	55.7650	55.416300	55.4800	-0.698%	1,392,456	-9.751%
2025-08-13	55.7600	55.9500	55.740000	55.8700	+0.776%	1,447,604	-10.381%
2025-08-12	55.4200	55.4600	55.225000	55.4400	-0.467%	2,364,498	-9.686%
2025-08-11	55.7700	55.8450	55.632800	55.7000	+0.108%	973,007	-10.108%
2025-08-08	55.6600	55.6800	55.550000	55.6400	-0.376%	854,225	-10.011%
2025-08-07	55.9700	56.1578	55.795000	55.8500	-0.125%	2,450,271	-10.349%
2025-08-06	55.9400	56.0500	55.365000	55.9200	-0.534%	3,493,792	-10.461%
2025-08-05	55.9700	56.2950	55.920000	56.2200	+0.268%	1,630,011	-10.939%
2025-08-04	56.0200	56.1300	55.845000	56.0700	+0.250%	1,350,431	-10.701%
2025-08-01	55.7500	56.0000	55.740000	55.9300	+0.938%	2,553,456	-10.477%
2025-07-31	55.5100	55.6480	55.350000	55.4100	+0.163%	2,101,316	-9.637%
2025-07-30	55.2900	55.4150	55.180000	55.3200	-0.539%	2,852,705	-9.490%
2025-07-29	54.9900	55.6200	54.980000	55.6200	+1.515%	2,475,529	-9.978%
2025-07-28	54.8500	54.9599	54.750000	54.7900	-0.527%	1,956,740	-8.615%
2025-07-25	54.7500	55.0850	54.695000	55.0800	+0.529%	1,259,354	-9.096%
2025-07-24	54.5600	54.9650	54.540000	54.7900	-0.128%	1,567,854	-8.615%
2025-07-23	54.8900	54.9700	54.740000	54.8600	-0.508%	1,612,160	-8.731%
2025-07-22	54.9300	55.2800	54.910000	55.1400	+0.547%	1,523,323	-9.195%
2025-07-21	54.9700	55.1300	54.820000	54.8400	+0.790%	1,200,739	-8.698%
2025-07-18	54.4800	54.5050	54.310000	54.4100	+0.221%	1,573,180	-7.976%
2025-07-17	54.3500	54.5000	54.213200	54.2900	-0.037%	1,663,763	-7.773%
2025-07-16	54.3800	54.5899	53.770100	54.3100	+0.184%	6,400,722	-7.807%
2025-07-15	54.7400	54.7450	54.150000	54.2100	-0.678%	3,113,169	-7.637%
2025-07-14	54.5300	54.7368	54.402900	54.5800	-0.146%	1,371,798	-8.263%
2025-07-11	54.9200	54.9500	54.600000	54.6600	-1.264%	1,182,980	-8.397%
2025-07-10	55.2800	55.4088	55.090000	55.3600	+0.090%	1,121,869	-9.556%
2025-07-09	54.8900	55.3200	54.890000	55.3100	+0.968%	2,086,452	-9.474%
2025-07-08	54.5200	54.7950	54.470000	54.7800	-0.146%	1,220,313	-8.598%
2025-07-07	55.0900	55.1100	54.740000	54.8600	-0.903%	1,717,909	-8.731%
2025-07-03	55.4600	55.5165	55.270000	55.3600	-0.539%	1,808,600	-9.556%
2025-07-02	55.4700	55.6700	55.415000	55.6600	-0.572%	2,063,802	-10.043%
2025-07-01	56.0100	56.1300	55.740000	55.9800	-0.249%	2,228,440	-10.557%
2025-06-30	55.8900	56.2200	55.740000	56.1200	+0.917%	2,636,913	-10.780%
2025-06-27	55.7300	56.0500	55.530000	55.6100	-0.554%	1,654,841	-9.962%
2025-06-26	55.7300	55.9350	55.520000	55.9200	+0.431%	1,494,563	-10.461%
2025-06-25	55.4600	55.6900	55.297700	55.6800	+0.054%	1,191,828	-10.075%
2025-06-24	55.1050	55.7400	55.080000	55.6500	+0.651%	1,690,985	-10.027%
2025-06-23	55.3500	55.6550	55.260000	55.2900	+0.381%	2,171,611	-9.441%
2025-06-20	54.8600	55.2600	54.760000	55.0800	-0.127%	1,333,749	-9.096%
2025-06-18	55.3000	55.4200	55.000000	55.1500	+0.109%	1,959,449	-9.211%
2025-06-17	54.8000	55.1600	54.650000	55.0900	+1.101%	1,525,495	-9.112%
2025-06-16	54.8100	55.0400	54.480000	54.4900	-0.819%	1,957,875	-8.112%
2025-06-13	55.2000	55.2800	54.650000	54.9400	-0.938%	1,954,837	-8.864%
2025-06-12	55.3100	55.4800	55.150000	55.4600	+1.112%	1,891,257	-9.719%
2025-06-11	54.6600	55.0000	54.595000	54.8500	+0.366%	1,989,519	-8.715%
2025-06-10	54.8300	54.8500	54.479900	54.6500	+0.423%	1,292,092	-8.381%
2025-06-09	54.1800	54.5400	54.180000	54.4200	+0.129%	1,701,012	-7.993%
2025-06-06	54.5900	54.6846	54.310000	54.3500	-1.218%	1,733,603	-7.875%
2025-06-05	55.1600	55.3050	54.910000	55.0200	0.000%	1,875,786	-8.997%
2025-06-04	54.6500	55.1565	54.560000	55.0200	+1.532%	2,625,112	-8.997%
2025-06-03	54.4500	54.6100	54.120000	54.1900	-0.129%	1,915,780	-7.603%
2025-06-02	54.3500	54.4700	54.073800	54.2600	-1.292%	3,014,115	-7.722%
2025-05-30	54.8200	55.0400	54.714170	54.9700	+0.274%	3,092,519	-8.914%
2025-05-29	54.6000	54.9199	54.545000	54.8200	+0.846%	2,345,480	-8.665%
2025-05-28	54.3800	54.4700	54.150300	54.3600	-0.458%	2,973,839	-7.892%
2025-05-27	54.3400	54.7498	54.230000	54.6100	+1.242%	3,460,948	-8.313%
2025-05-23	54.0450	54.0800	53.790000	53.9400	+0.242%	3,110,383	-7.175%
2025-05-22	53.3100	53.8250	53.175000	53.8100	+0.504%	4,235,661	-6.950%
2025-05-21	53.9700	54.1750	53.420000	53.5400	-1.545%	4,402,061	-6.481%
2025-05-20	54.4100	54.5000	54.180000	54.3800	-0.658%	2,584,384	-7.926%
2025-05-19	54.0800	54.7800	54.045000	54.7400	-0.291%	3,610,819	-8.531%
2025-05-16	55.2300	55.2600	54.845000	54.9000	+0.182%	2,401,791	-8.798%
2025-05-15	54.5000	54.9100	54.430000	54.8000	+0.865%	2,919,228	-8.631%
2025-05-14	54.5500	54.6300	54.240000	54.3300	-0.567%	3,209,038	-7.841%
2025-05-13	54.7900	54.8800	54.445000	54.6400	-0.419%	2,722,667	-8.364%
2025-05-12	54.9300	55.1600	54.825000	54.8700	-0.885%	1,723,296	-8.748%
2025-05-09	55.3300	55.4950	55.270000	55.3600	+0.163%	877,012	-9.556%
2025-05-08	55.8900	55.9300	55.250000	55.2700	-1.056%	1,221,461	-9.408%
2025-05-07	55.8700	56.0400	55.805000	55.8600	+0.431%	2,184,438	-10.365%
2025-05-06	55.2700	55.6300	55.122700	55.6200	+0.252%	1,635,964	-9.978%
2025-05-05	55.5500	55.5650	55.221000	55.4800	-0.466%	1,736,656	-9.751%
2025-05-02	55.7500	55.9450	55.630000	55.7400	-0.995%	1,705,276	-10.172%
2025-05-01	56.6400	56.6950	56.093500	56.3000	-0.950%	1,788,678	-11.066%
2025-04-30	56.9600	57.1000	56.720000	56.8400	-0.560%	2,740,982	-11.911%
2025-04-29	56.6900	57.1800	56.650100	57.1600	+0.776%	1,207,911	-12.404%
2025-04-28	56.2600	56.7850	56.260000	56.7200	+0.550%	1,064,530	-11.724%
2025-04-25	56.4400	56.5400	56.240000	56.4100	+0.660%	1,719,353	-11.239%
2025-04-24	55.8900	56.0899	55.755000	56.0400	+0.955%	1,745,172	-10.653%
2025-04-23	56.3500	56.4900	55.380000	55.5100	+0.909%	4,849,366	-9.800%
2025-04-22	55.1300	55.3000	54.940000	55.0100	+0.548%	2,082,609	-8.980%
2025-04-21	55.0800	55.3600	54.695000	54.7100	-1.636%	1,523,219	-8.481%
2025-04-17	55.9000	55.9974	55.454000	55.6200	-0.803%	1,404,017	-9.978%
2025-04-16	55.7200	56.1650	55.550000	56.0700	+0.574%	2,499,834	-10.701%
2025-04-15	55.3800	55.9600	55.315000	55.7500	+0.324%	1,228,500	-10.188%
2025-04-14	55.4500	55.6550	55.150000	55.5700	+0.798%	5,965,707	-9.897%
2025-04-11	54.6300	55.3500	54.020000	55.1300	+0.236%	7,264,184	-9.178%