Dark

VTIP
Vanguard Short-Term Inflation-Protected Securities Index Fund
stock NASDAQ ETF

Market Open

Aug 6, 2026 2:11:14 PM EDT

49.62USD-0.060%(-0.03)2,640,776

49.61Bid 49.62Ask 0.01Spread

Pre-market

Aug 6, 2026 9:29:30 AM EDT

49.63USD-0.040%(-0.02)2,428

After-hours

Aug 4, 2026 4:00:30 PM EDT

49.65USD+0.010%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-06	49.6300	49.6300	49.6000	49.6200	-0.060%	2,640,776	0.000%
2026-08-05	49.6500	49.6500	49.6101	49.6500	0.000%	3,124,823	-0.060%
2026-08-04	49.6700	49.6800	49.6300	49.6500	+0.040%	4,143,901	-0.060%
2026-08-03	49.6400	49.6500	49.6101	49.6300	-0.060%	3,979,591	-0.020%
2026-07-31	49.6300	49.6600	49.5900	49.6600	0.000%	2,567,014	-0.081%
2026-07-30	49.6800	49.6900	49.6500	49.6600	-0.040%	1,692,966	-0.081%
2026-07-29	49.5600	49.6900	49.5400	49.6800	+0.222%	1,716,745	-0.121%
2026-07-28	49.5500	49.6000	49.5386	49.5700	+0.101%	1,479,455	+0.101%
2026-07-27	49.5656	49.5800	49.5200	49.5200	-0.141%	2,943,753	+0.202%
2026-07-24	49.6000	49.6250	49.5800	49.5900	+0.040%	2,611,977	+0.060%
2026-07-23	49.6000	49.6100	49.5700	49.5700	-0.101%	3,045,216	+0.101%
2026-07-22	49.6500	49.6600	49.6100	49.6200	-0.020%	1,891,227	0.000%
2026-07-21	49.6700	49.6800	49.6300	49.6300	-0.070%	1,489,857	-0.020%
2026-07-20	49.6900	49.7000	49.6531	49.6650	-0.070%	1,577,647	-0.091%
2026-07-17	49.7000	49.7100	49.6700	49.7000	+0.141%	1,161,359	-0.161%
2026-07-16	49.6300	49.6500	49.6200	49.6300	0.000%	1,334,206	-0.020%
2026-07-15	49.6200	49.6600	49.6100	49.6300	+0.040%	3,054,628	-0.020%
2026-07-14	49.5900	49.6350	49.5701	49.6100	0.000%	2,303,503	+0.020%
2026-07-13	49.6300	49.6400	49.5733	49.6100	-0.060%	1,782,325	+0.020%
2026-07-10	49.6500	49.6500	49.6100	49.6400	-0.040%	4,346,470	-0.040%
2026-07-09	49.6600	49.6800	49.6500	49.6600	+0.020%	1,947,798	-0.081%
2026-07-08	49.6400	49.6500	49.6200	49.6500	+0.020%	2,025,846	-0.060%
2026-07-07	49.6400	49.6400	49.6100	49.6400	-0.020%	1,871,629	-0.040%
2026-07-06	49.6200	49.6500	49.5900	49.6500	+0.141%	2,753,801	-0.060%
2026-07-02	49.5800	49.6000	49.5250	49.5800	+0.121%	5,890,407	+0.081%
2026-07-01	49.5600	49.6000	49.5200	49.5200	-1.413%	4,830,388	+0.202%
2026-06-30	50.2900	50.3000	50.2250	50.2300	-0.119%	2,889,333	-1.214%
2026-06-29	50.2500	50.2900	50.2500	50.2900	+0.100%	2,141,739	-1.332%
2026-06-26	50.2300	50.2500	50.2100	50.2400	+0.080%	1,370,168	-1.234%
2026-06-25	50.1700	50.2479	50.1700	50.2000	+0.160%	1,408,024	-1.155%
2026-06-24	50.1000	50.1300	50.0805	50.1200	+0.020%	1,496,335	-0.998%
2026-06-23	50.1100	50.1200	50.0900	50.1100	+0.020%	2,336,886	-0.978%
2026-06-22	50.1800	50.1800	50.0800	50.1000	-0.179%	3,132,049	-0.958%
2026-06-18	50.1400	50.2100	50.1400	50.1900	+0.180%	2,557,092	-1.136%
2026-06-17	50.3500	50.3500	50.0900	50.1000	-0.447%	3,625,082	-0.958%
2026-06-16	50.3500	50.3600	50.3200	50.3250	-0.109%	1,759,578	-1.401%
2026-06-15	50.3500	50.3900	50.3400	50.3800	+0.060%	1,983,065	-1.509%
2026-06-12	50.3400	50.3599	50.3200	50.3500	-0.040%	1,438,078	-1.450%
2026-06-11	50.3400	50.3900	50.3100	50.3700	+0.119%	2,243,386	-1.489%
2026-06-10	50.3700	50.3800	50.3100	50.3100	-0.020%	1,914,296	-1.371%
2026-06-09	50.3500	50.3500	50.3000	50.3200	+0.020%	2,360,464	-1.391%
2026-06-08	50.3400	50.3600	50.2800	50.3100	0.000%	2,591,689	-1.371%
2026-06-05	50.3600	50.3600	50.2900	50.3100	-0.198%	4,603,741	-1.371%
2026-06-04	50.4400	50.4400	50.4000	50.4100	-0.079%	1,603,226	-1.567%
2026-06-03	50.4400	50.4500	50.4200	50.4500	0.000%	1,694,141	-1.645%
2026-06-02	50.4600	50.4650	50.4301	50.4500	+0.020%	1,702,667	-1.645%
2026-06-01	50.4300	50.4500	50.4100	50.4400	+0.020%	2,360,924	-1.626%
2026-05-29	50.4100	50.4400	50.3900	50.4300	+0.060%	2,855,821	-1.606%
2026-05-28	50.3800	50.4100	50.3600	50.4000	+0.119%	2,644,146	-1.548%
2026-05-27	50.3100	50.3400	50.2907	50.3400	+0.080%	1,622,956	-1.430%
2026-05-26	50.2800	50.3200	50.2601	50.3000	+0.159%	3,279,474	-1.352%
2026-05-22	50.2800	50.3000	50.1800	50.2200	-0.099%	1,889,037	-1.195%
2026-05-21	50.3000	50.3000	50.2500	50.2700	-0.040%	3,907,936	-1.293%
2026-05-20	50.2900	50.3300	50.2800	50.2900	-0.020%	1,878,728	-1.332%
2026-05-19	50.3100	50.3200	50.2500	50.3000	-0.139%	9,848,518	-1.352%
2026-05-18	50.4000	50.4000	50.3534	50.3700	-0.020%	2,504,715	-1.489%
2026-05-15	50.3900	50.3900	50.3501	50.3800	-0.060%	2,896,398	-1.509%
2026-05-14	50.4650	50.4700	50.4031	50.4100	-0.099%	1,576,117	-1.567%
2026-05-13	50.4800	50.4800	50.4400	50.4600	0.000%	1,819,008	-1.665%
2026-05-12	50.4800	50.4800	50.4300	50.4600	+0.040%	1,731,460	-1.665%
2026-05-11	50.4100	50.4500	50.4000	50.4400	+0.079%	2,523,208	-1.626%
2026-05-08	50.3700	50.4000	50.3600	50.4000	+0.219%	1,532,038	-1.548%
2026-05-07	50.3300	50.3400	50.2800	50.2900	-0.079%	3,106,715	-1.332%
2026-05-06	50.3600	50.3700	50.3100	50.3300	-0.060%	3,688,068	-1.411%
2026-05-05	50.4200	50.4300	50.3600	50.3600	-0.139%	1,942,099	-1.469%
2026-05-04	50.4400	50.4400	50.3930	50.4300	0.000%	2,002,670	-1.606%
2026-05-01	50.4400	50.4600	50.4200	50.4300	+0.139%	2,456,499	-1.606%
2026-04-30	50.3400	50.3900	50.3200	50.3600	+0.079%	3,734,412	-1.469%
2026-04-29	50.3700	50.3700	50.3100	50.3200	-0.099%	2,386,708	-1.391%
2026-04-28	50.3900	50.3900	50.3117	50.3700	-0.020%	3,982,345	-1.489%
2026-04-27	50.3400	50.3900	50.3300	50.3800	+0.079%	2,134,297	-1.509%
2026-04-24	50.2400	50.3500	50.2273	50.3400	+0.199%	1,830,301	-1.430%
2026-04-23	50.2100	50.2400	50.1800	50.2400	+0.140%	2,834,242	-1.234%
2026-04-22	50.1900	50.2000	50.1700	50.1700	+0.060%	2,318,250	-1.096%
2026-04-21	50.1600	50.1699	50.1300	50.1400	-0.080%	1,381,855	-1.037%
2026-04-20	50.1700	50.1900	50.1600	50.1800	+0.040%	1,779,841	-1.116%
2026-04-17	50.1700	50.1800	50.1300	50.1600	+0.020%	1,869,474	-1.077%
2026-04-16	50.1700	50.1700	50.1300	50.1500	+0.020%	1,547,790	-1.057%
2026-04-15	50.1600	50.1600	50.1400	50.1400	-0.040%	2,617,413	-1.037%
2026-04-14	50.1300	50.1600	50.1100	50.1600	+0.060%	1,654,306	-1.077%
2026-04-13	50.1000	50.1300	50.0800	50.1300	+0.160%	1,520,544	-1.017%
2026-04-10	50.0500	50.0700	50.0300	50.0500	+0.040%	1,368,668	-0.859%
2026-04-09	50.0300	50.0600	50.0001	50.0300	+0.060%	1,865,602	-0.820%
2026-04-08	49.9900	50.0100	49.9601	50.0000	-0.100%	2,520,740	-0.760%
2026-04-07	50.0000	50.0700	49.9601	50.0500	+0.120%	2,149,971	-0.859%
2026-04-06	49.9700	50.0000	49.9400	49.9900	+0.010%	2,895,168	-0.740%
2026-04-02	49.9800	49.9900	49.9400	49.9850	+0.231%	2,781,203	-0.730%
2026-04-01	49.8900	49.9100	49.8700	49.8700	-0.160%	3,137,691	-0.501%
2026-03-31	50.0200	50.0200	49.9400	49.9500	+0.020%	3,892,660	-0.661%
2026-03-30	49.9200	49.9700	49.9100	49.9400	+0.281%	3,633,453	-0.641%
2026-03-27	49.7600	49.8300	49.7600	49.8000	+0.141%	4,460,607	-0.361%
2026-03-26	49.7900	49.8100	49.7200	49.7300	-0.100%	2,624,216	-0.221%
2026-03-25	49.7700	49.7800	49.7300	49.7800	+0.020%	2,408,772	-0.321%
2026-03-24	49.7900	49.8003	49.7300	49.7700	-0.100%	4,138,739	-0.301%
2026-03-23	49.8300	49.8700	49.8000	49.8200	-0.200%	2,939,089	-0.401%
2026-03-20	49.9500	49.9600	49.9000	49.9200	-0.140%	2,931,599	-0.601%
2026-03-19	50.0000	50.0450	49.9600	49.9900	-0.140%	2,962,097	-0.740%
2026-03-18	50.0900	50.1300	50.0500	50.0600	-0.040%	2,347,048	-0.879%
2026-03-17	50.0200	50.0800	50.0101	50.0800	+0.200%	2,034,238	-0.919%
2026-03-16	49.9800	49.9800	49.9300	49.9800	+0.100%	1,830,347	-0.720%
2026-03-13	49.9400	49.9460	49.9000	49.9300	+0.020%	1,925,041	-0.621%
2026-03-12	49.9700	50.0000	49.8900	49.9200	-0.040%	2,972,989	-0.601%
2026-03-11	49.9300	49.9600	49.9101	49.9400	+0.040%	2,726,948	-0.641%
2026-03-10	49.9700	49.9700	49.9100	49.9200	-0.100%	1,689,859	-0.601%
2026-03-09	50.0600	50.0600	49.9700	49.9700	-0.040%	2,545,644	-0.700%
2026-03-06	49.9500	50.0600	49.9500	49.9900	+0.241%	3,533,604	-0.740%
2026-03-05	49.8000	49.8800	49.7931	49.8700	+0.100%	1,859,215	-0.501%
2026-03-04	49.8600	49.8700	49.8200	49.8200	-0.120%	2,179,004	-0.401%
2026-03-03	49.8600	49.9100	49.8400	49.8800	0.000%	2,167,296	-0.521%
2026-03-02	49.9300	49.9300	49.8150	49.8800	-0.040%	2,829,997	-0.521%
2026-02-27	49.9500	49.9500	49.9000	49.9000	+0.100%	2,117,791	-0.561%
2026-02-26	49.7900	49.8500	49.7900	49.8500	+0.121%	1,578,371	-0.461%
2026-02-25	49.7600	49.7900	49.7500	49.7900	+0.060%	1,198,308	-0.341%
2026-02-24	49.7600	49.7672	49.7300	49.7600	-0.020%	1,049,300	-0.281%
2026-02-23	49.7600	49.7900	49.7500	49.7700	+0.060%	2,780,658	-0.301%
2026-02-20	49.7500	49.7600	49.7100	49.7400	0.000%	1,529,155	-0.241%
2026-02-19	49.7100	49.7500	49.7100	49.7400	+0.060%	1,659,439	-0.241%
2026-02-18	49.7100	49.7200	49.6900	49.7100	+0.040%	1,187,311	-0.181%
2026-02-17	49.7400	49.7400	49.6900	49.6900	-0.161%	3,366,579	-0.141%
2026-02-13	49.7500	49.7700	49.7300	49.7700	+0.060%	1,198,314	-0.301%
2026-02-12	49.7100	49.7500	49.7000	49.7400	+0.101%	1,242,181	-0.241%
2026-02-11	49.7000	49.7300	49.6900	49.6900	-0.101%	1,519,438	-0.141%
2026-02-10	49.7500	49.7700	49.7300	49.7400	+0.020%	1,402,415	-0.241%
2026-02-09	49.7000	49.7300	49.7000	49.7300	+0.060%	1,517,452	-0.221%
2026-02-06	49.6800	49.7000	49.6600	49.7000	+0.040%	1,614,268	-0.161%
2026-02-05	49.6600	49.6900	49.6500	49.6800	+0.101%	1,657,104	-0.121%
2026-02-04	49.6300	49.6600	49.6224	49.6300	-0.081%	2,166,268	-0.020%
2026-02-03	49.6400	49.6700	49.6301	49.6700	+0.060%	1,677,669	-0.101%
2026-02-02	49.6900	49.6900	49.6200	49.6400	-0.181%	3,285,043	-0.040%
2026-01-30	49.6800	49.7300	49.6800	49.7300	+0.121%	3,054,472	-0.221%
2026-01-29	49.6600	49.7100	49.6600	49.6700	+0.121%	6,971,660	-0.101%
2026-01-28	49.6000	49.6200	49.5700	49.6100	+0.061%	21,261,529	+0.020%
2026-01-27	49.5500	49.5900	49.5500	49.5800	+0.101%	2,430,082	+0.081%
2026-01-26	49.5250	49.5500	49.5200	49.5300	0.000%	9,584,689	+0.182%
2026-01-23	49.4700	49.5300	49.4700	49.5300	+0.142%	2,071,502	+0.182%
2026-01-22	49.4900	49.5000	49.4600	49.4600	-0.081%	5,227,760	+0.323%
2026-01-21	49.4600	49.5100	49.4600	49.5000	+0.081%	1,367,678	+0.242%
2026-01-20	49.4550	49.4800	49.4500	49.4600	0.000%	2,658,873	+0.323%
2026-01-16	49.5000	49.5100	49.4500	49.4600	-0.040%	1,477,240	+0.323%
2026-01-15	49.5200	49.5300	49.4800	49.4800	-0.101%	2,376,857	+0.283%
2026-01-14	49.5600	49.5800	49.5300	49.5300	0.000%	2,136,449	+0.182%
2026-01-13	49.5300	49.5450	49.5100	49.5300	+0.040%	1,568,602	+0.182%
2026-01-12	49.5100	49.5300	49.5100	49.5100	+0.020%	1,909,299	+0.222%
2026-01-09	49.5100	49.5300	49.4900	49.5000	-0.010%	2,253,585	+0.242%
2026-01-08	49.5200	49.5200	49.5000	49.5050	-0.030%	1,860,023	+0.232%
2026-01-07	49.5300	49.5300	49.5000	49.5200	0.000%	1,742,070	+0.202%
2026-01-06	49.5100	49.5200	49.4801	49.5200	+0.040%	2,647,749	+0.202%
2026-01-05	49.4700	49.5100	49.4620	49.5000	+0.101%	1,994,033	+0.242%
2026-01-02	49.4500	49.4700	49.4400	49.4500	-0.020%	2,683,021	+0.344%
2025-12-31	49.4500	49.4800	49.4400	49.4600	-0.020%	2,254,166	+0.323%
2025-12-30	49.4700	49.4900	49.4600	49.4700	+0.020%	1,710,205	+0.303%
2025-12-29	49.4600	49.4700	49.4500	49.4600	+0.040%	1,530,376	+0.323%
2025-12-26	49.4500	49.4700	49.4300	49.4400	+0.051%	1,590,728	+0.364%
2025-12-24	49.4000	49.4200	49.4000	49.4150	+0.051%	743,434	+0.415%
2025-12-23	49.3500	49.3900	49.3500	49.3900	-0.020%	1,773,532	+0.466%
2025-12-22	49.4200	49.4200	49.3810	49.4000	-0.040%	3,279,075	+0.445%
2025-12-19	49.4400	49.4400	49.4000	49.4200	-0.020%	3,413,745	+0.405%
2025-12-18	49.4000	49.4300	49.3600	49.4300	-1.377%	2,773,672	+0.384%
2025-12-17	50.0800	50.1200	50.0800	50.1200	+0.060%	1,617,510	-0.998%
2025-12-16	50.1000	50.1278	50.0800	50.0900	-0.040%	1,848,938	-0.938%
2025-12-15	50.1400	50.1600	50.1100	50.1100	-0.020%	2,171,701	-0.978%
2025-12-12	50.1300	50.1400	50.1100	50.1200	-0.020%	2,375,149	-0.998%
2025-12-11	50.1600	50.1600	50.1100	50.1300	+0.020%	1,832,905	-1.017%
2025-12-10	50.0100	50.1300	50.0100	50.1200	+0.120%	1,939,998	-0.998%
2025-12-09	50.0900	50.1100	50.0500	50.0600	-0.100%	1,262,889	-0.879%
2025-12-08	50.1500	50.1500	50.0900	50.1100	-0.080%	2,278,761	-0.978%
2025-12-05	50.1900	50.1900	50.1400	50.1500	-0.020%	1,449,328	-1.057%
2025-12-04	50.1600	50.1600	50.1400	50.1600	-0.040%	1,274,512	-1.077%
2025-12-03	50.1600	50.1800	50.1500	50.1800	+0.080%	1,694,435	-1.116%
2025-12-02	50.1400	50.1488	50.1200	50.1400	+0.030%	1,668,104	-1.037%
2025-12-01	50.1500	50.1500	50.1100	50.1250	-0.050%	2,399,570	-1.007%
2025-11-28	50.2100	50.2282	50.1500	50.1500	-0.060%	2,544,379	-1.057%
2025-11-26	50.1500	50.1800	50.1200	50.1800	+0.060%	1,192,985	-1.116%
2025-11-25	50.0900	50.1500	50.0800	50.1500	+0.080%	1,849,657	-1.057%
2025-11-24	50.1100	50.1300	50.1000	50.1100	-0.020%	1,322,848	-0.978%
2025-11-21	50.1200	50.1300	50.0900	50.1200	+0.100%	1,335,997	-0.998%
2025-11-20	50.0600	50.0900	50.0500	50.0700	+0.060%	1,496,385	-0.899%
2025-11-19	50.0800	50.0800	50.0300	50.0400	-0.040%	1,873,654	-0.839%
2025-11-18	50.0700	50.0800	50.0400	50.0600	+0.040%	1,718,712	-0.879%
2025-11-17	50.0500	50.0600	50.0400	50.0400	0.000%	1,633,013	-0.839%
2025-11-14	50.0800	50.1000	50.0300	50.0400	-0.020%	1,440,681	-0.839%
2025-11-13	50.0500	50.0700	50.0400	50.0500	-0.020%	1,967,614	-0.859%
2025-11-12	50.1000	50.1075	50.0600	50.0600	-0.140%	1,680,750	-0.879%
2025-11-11	50.1000	50.1400	50.0700	50.1300	+0.160%	1,307,184	-1.017%
2025-11-10	50.0600	50.0600	50.0400	50.0500	-0.020%	1,804,565	-0.859%
2025-11-07	50.0200	50.0600	50.0100	50.0600	+0.060%	1,902,395	-0.879%
2025-11-06	50.0400	50.0500	50.0300	50.0300	+0.080%	3,132,696	-0.820%
2025-11-05	50.0500	50.0500	49.9800	49.9900	-0.120%	1,544,454	-0.740%
2025-11-04	50.0500	50.0800	50.0400	50.0500	+0.030%	1,553,131	-0.859%
2025-11-03	50.0200	50.0500	50.0200	50.0350	-0.010%	1,602,849	-0.829%
2025-10-31	50.0100	50.0450	50.0000	50.0400	+0.120%	1,775,781	-0.839%
2025-10-30	49.9700	49.9950	49.9500	49.9800	0.000%	1,948,527	-0.720%
2025-10-29	50.1000	50.1100	49.9737	49.9800	-0.279%	1,610,218	-0.720%
2025-10-28	50.1200	50.1300	50.1000	50.1200	-0.040%	2,034,659	-0.998%
2025-10-27	50.1400	50.1600	50.1200	50.1400	-0.080%	1,193,760	-1.037%
2025-10-24	50.1700	50.1800	50.1350	50.1800	0.000%	1,383,227	-1.116%
2025-10-23	50.2100	50.2200	50.1700	50.1800	-0.080%	1,641,006	-1.116%
2025-10-22	50.1900	50.2200	50.1800	50.2200	+0.060%	1,704,192	-1.195%
2025-10-21	50.1800	50.2000	50.1700	50.1900	+0.080%	1,618,466	-1.136%
2025-10-20	50.1500	50.1500	50.1300	50.1500	+0.040%	1,819,817	-1.057%
2025-10-17	50.1700	50.1800	50.1300	50.1300	-0.080%	1,089,620	-1.017%
2025-10-16	50.1000	50.1799	50.1000	50.1700	+0.120%	1,441,652	-1.096%
2025-10-15	50.1300	50.1500	50.0900	50.1100	-0.020%	1,209,232	-0.978%
2025-10-14	50.1200	50.1400	50.1001	50.1200	-0.020%	1,386,682	-0.998%
2025-10-13	50.1200	50.1500	50.0900	50.1300	+0.080%	1,046,040	-1.017%
2025-10-10	50.0700	50.1100	50.0500	50.0900	+0.120%	1,828,738	-0.938%
2025-10-09	50.0500	50.0600	50.0300	50.0300	-0.040%	1,181,146	-0.820%
2025-10-08	50.0700	50.0799	50.0401	50.0500	+0.020%	1,182,507	-0.859%
2025-10-07	50.0200	50.0500	50.0100	50.0400	+0.060%	3,910,920	-0.839%
2025-10-06	49.9900	50.0200	49.9900	50.0100	+0.040%	1,450,609	-0.780%
2025-10-03	50.0400	50.0600	49.9900	49.9900	-0.070%	2,919,599	-0.740%
2025-10-02	50.0400	50.0400	50.0200	50.0250	-0.020%	2,009,530	-0.810%
2025-10-01	50.0600	50.0800	50.0101	50.0350	-1.175%	2,153,305	-0.829%
2025-09-30	50.6300	50.6600	50.6200	50.6300	+0.020%	2,238,823	-1.995%
2025-09-29	50.6400	50.6400	50.6200	50.6200	-0.020%	1,439,062	-1.976%
2025-09-26	50.6300	50.6400	50.6000	50.6300	+0.059%	1,786,135	-1.995%
2025-09-25	50.6300	50.6300	50.5900	50.6000	-0.138%	1,327,323	-1.937%
2025-09-24	50.7000	50.7000	50.6600	50.6700	-0.039%	1,113,540	-2.072%
2025-09-23	50.6600	50.6900	50.6500	50.6900	+0.099%	1,210,189	-2.111%
2025-09-22	50.6800	50.6850	50.6400	50.6400	-0.099%	1,268,318	-2.014%
2025-09-19	50.7000	50.7100	50.6700	50.6900	0.000%	1,501,447	-2.111%
2025-09-18	50.7000	50.7299	50.6800	50.6900	-0.079%	1,627,580	-2.111%
2025-09-17	50.7400	50.8100	50.7000	50.7300	-0.039%	1,678,600	-2.188%
2025-09-16	50.7200	50.7500	50.7200	50.7500	+0.099%	1,415,725	-2.227%
2025-09-15	50.7100	50.7300	50.7000	50.7000	+0.020%	1,174,952	-2.130%
2025-09-12	50.7100	50.7200	50.6800	50.6900	-0.020%	1,134,907	-2.111%
2025-09-11	50.7300	50.7500	50.6900	50.7000	0.000%	1,121,692	-2.130%
2025-09-10	50.7200	50.7400	50.7000	50.7000	-0.039%	1,563,252	-2.130%
2025-09-09	50.7800	50.7800	50.7100	50.7200	-0.039%	2,286,743	-2.169%
2025-09-08	50.7500	50.7600	50.7200	50.7400	+0.039%	1,868,890	-2.207%
2025-09-05	50.7100	50.7300	50.7000	50.7200	+0.158%	1,316,442	-2.169%
2025-09-04	50.6400	50.6600	50.6300	50.6400	+0.020%	2,104,370	-2.014%
2025-09-03	50.6100	50.6600	50.6000	50.6300	0.000%	1,311,433	-1.995%
2025-09-02	50.6300	50.6500	50.6100	50.6300	-0.099%	2,030,010	-1.995%
2025-08-29	50.6900	50.6978	50.6600	50.6800	+0.059%	1,134,854	-2.092%
2025-08-28	50.6500	50.6600	50.6300	50.6500	-0.020%	1,710,885	-2.034%
2025-08-27	50.6000	50.6700	50.5900	50.6600	+0.178%	2,182,556	-2.053%
2025-08-26	50.5100	50.5785	50.5050	50.5700	+0.158%	1,608,932	-1.879%
2025-08-25	50.4900	50.5000	50.4700	50.4900	-0.040%	1,095,763	-1.723%
2025-08-22	50.3300	50.5200	50.3300	50.5100	+0.398%	1,054,810	-1.762%
2025-08-21	50.3200	50.3290	50.2800	50.3100	-0.020%	1,012,329	-1.371%
2025-08-20	50.2900	50.3450	50.2900	50.3200	+0.060%	1,092,889	-1.391%
2025-08-19	50.2700	50.3000	50.2700	50.2900	+0.080%	1,027,557	-1.332%
2025-08-18	50.2800	50.2900	50.2301	50.2500	-0.040%	1,381,253	-1.254%
2025-08-15	50.3300	50.3300	50.2600	50.2700	-0.080%	1,705,300	-1.293%
2025-08-14	50.3000	50.3200	50.2900	50.3100	-0.060%	937,833	-1.371%
2025-08-13	50.3200	50.3699	50.3200	50.3400	+0.159%	1,027,774	-1.430%
2025-08-12	50.2200	50.2800	50.2200	50.2600	-0.040%	1,284,276	-1.273%
2025-08-11	50.2800	50.3000	50.2600	50.2800	+0.020%	1,153,765	-1.313%
2025-08-08	50.2590	50.2800	50.2200	50.2700	+0.040%	1,274,458	-1.293%
2025-08-07	50.2400	50.2600	50.2300	50.2500	+0.040%	1,066,508	-1.254%
2025-08-06	50.2200	50.2700	50.2200	50.2300	0.000%	970,985	-1.214%
2025-08-05	50.2600	50.2799	50.2300	50.2300	-0.060%	1,154,088	-1.214%
2025-08-04	50.2100	50.2800	50.2100	50.2600	+0.120%	1,767,513	-1.273%
2025-08-01	50.1400	50.2100	50.0600	50.2000	+0.400%	2,334,029	-1.155%
2025-07-31	50.0600	50.0700	49.9900	50.0000	-0.120%	978,633	-0.760%
2025-07-30	50.0900	50.1400	50.0418	50.0600	-0.100%	1,323,837	-0.879%
2025-07-29	50.0400	50.1200	50.0300	50.1100	+0.140%	1,179,722	-0.978%
2025-07-28	50.0100	50.0400	50.0045	50.0400	+0.020%	1,179,827	-0.839%
2025-07-25	50.0300	50.0400	50.0100	50.0300	0.000%	2,387,705	-0.820%
2025-07-24	49.9800	50.0300	49.9800	50.0300	+0.020%	1,263,032	-0.820%
2025-07-23	50.0800	50.0800	50.0100	50.0200	-0.219%	999,822	-0.800%
2025-07-22	50.1100	50.1400	50.1100	50.1300	+0.040%	1,090,486	-1.017%
2025-07-21	50.1000	50.1300	50.0900	50.1100	+0.080%	940,277	-0.978%
2025-07-18	50.1200	50.1200	50.0600	50.0700	+0.080%	1,009,685	-0.899%
2025-07-17	50.0400	50.0500	50.0100	50.0300	+0.040%	1,121,521	-0.820%
2025-07-16	49.9200	50.0200	49.9001	50.0100	+0.200%	1,249,278	-0.780%
2025-07-15	49.9900	49.9900	49.8900	49.9100	-0.060%	2,108,609	-0.581%
2025-07-14	49.9300	49.9500	49.9200	49.9400	+0.040%	1,463,189	-0.641%
2025-07-11	49.9000	49.9250	49.8900	49.9200	+0.080%	839,946	-0.601%
2025-07-10	49.8800	49.8900	49.8500	49.8800	0.000%	1,170,927	-0.521%
2025-07-09	49.8300	49.8900	49.8300	49.8800	+0.080%	940,558	-0.521%
2025-07-08	49.8500	49.8599	49.8200	49.8400	-0.040%	2,329,330	-0.441%
2025-07-07	49.8000	49.8600	49.8000	49.8600	+0.161%	1,588,121	-0.481%
2025-07-03	49.8300	49.8300	49.7800	49.7800	-0.120%	2,240,384	-0.321%
2025-07-02	49.8400	49.8600	49.8200	49.8400	+0.050%	1,619,481	-0.441%
2025-07-01	49.8400	49.8600	49.7900	49.8150	-0.905%	2,431,690	-0.391%
2025-06-30	50.2800	50.3000	50.2500	50.2700	+0.080%	1,522,233	-1.293%
2025-06-27	50.2200	50.2700	50.2120	50.2300	-0.060%	1,452,318	-1.214%
2025-06-26	50.2200	50.2600	50.2000	50.2600	+0.159%	928,043	-1.273%
2025-06-25	50.1600	50.1800	50.1300	50.1800	+0.040%	1,125,271	-1.116%
2025-06-24	50.1200	50.1600	50.0900	50.1600	0.000%	1,064,617	-1.077%
2025-06-23	50.1500	50.2400	50.1500	50.1600	+0.080%	1,255,141	-1.077%
2025-06-20	50.0700	50.1300	50.0500	50.1200	+0.140%	1,270,518	-0.998%
2025-06-18	50.0600	50.0750	50.0201	50.0500	+0.060%	1,049,563	-0.859%
2025-06-17	49.9600	50.0250	49.9300	50.0200	+0.200%	1,724,997	-0.800%
2025-06-16	49.9300	49.9700	49.9100	49.9200	-0.060%	1,129,372	-0.601%
2025-06-13	49.9500	49.9700	49.8900	49.9500	+0.060%	1,224,656	-0.661%
2025-06-12	49.9400	49.9400	49.9000	49.9200	+0.060%	1,110,988	-0.601%
2025-06-11	49.8600	49.8900	49.8300	49.8900	+0.060%	1,127,327	-0.541%
2025-06-10	49.8900	49.9000	49.8500	49.8600	-0.020%	1,751,115	-0.481%
2025-06-09	49.8500	49.9000	49.8500	49.8700	+0.040%	1,298,028	-0.501%
2025-06-06	49.8800	49.8950	49.8400	49.8500	-0.180%	2,307,751	-0.461%
2025-06-05	50.0200	50.0200	49.9300	49.9400	-0.140%	1,024,738	-0.641%
2025-06-04	50.0000	50.0300	49.9700	50.0100	+0.100%	1,440,780	-0.780%
2025-06-03	50.0200	50.0200	49.9400	49.9600	-0.060%	1,594,021	-0.681%
2025-06-02	50.0200	50.0400	49.9800	49.9900	-0.060%	1,737,790	-0.740%
2025-05-30	49.9900	50.0450	49.9600	50.0200	+0.120%	1,259,872	-0.800%
2025-05-29	49.9100	49.9600	49.8900	49.9600	+0.060%	1,547,902	-0.681%
2025-05-28	49.9300	49.9575	49.9100	49.9300	-0.080%	984,121	-0.621%
2025-05-27	49.9600	49.9800	49.9500	49.9700	+0.040%	1,106,261	-0.700%
2025-05-23	49.9900	49.9900	49.9300	49.9500	+0.080%	1,324,553	-0.661%
2025-05-22	49.8800	49.9200	49.8700	49.9100	+0.080%	1,331,969	-0.581%
2025-05-21	49.9100	49.9200	49.8600	49.8700	-0.140%	2,566,768	-0.501%
2025-05-20	49.9000	49.9400	49.8700	49.9400	+0.040%	2,298,189	-0.641%
2025-05-19	49.8600	49.9200	49.8500	49.9200	+0.080%	1,241,279	-0.601%
2025-05-16	49.9000	49.9054	49.8550	49.8800	+0.060%	1,199,298	-0.521%
2025-05-15	49.8000	49.8600	49.7800	49.8500	+0.161%	1,484,982	-0.461%
2025-05-14	49.7700	49.7900	49.7400	49.7700	0.000%	2,141,244	-0.301%
2025-05-13	49.7500	49.7700	49.7100	49.7700	+0.080%	2,024,035	-0.301%
2025-05-12	49.8100	49.8273	49.7300	49.7300	-0.580%	2,202,574	-0.221%
2025-05-09	50.0200	50.0800	50.0000	50.0200	+0.060%	1,305,262	-0.800%
2025-05-08	50.0300	50.0500	49.9600	49.9900	-0.120%	1,229,329	-0.740%
2025-05-07	50.0100	50.0800	50.0100	50.0500	+0.060%	2,127,015	-0.859%
2025-05-06	49.9700	50.0300	49.9500	50.0200	+0.140%	2,228,124	-0.800%
2025-05-05	49.9500	49.9600	49.8900	49.9500	-0.020%	1,258,602	-0.661%
2025-05-02	50.0800	50.0800	49.9400	49.9600	-0.339%	1,168,550	-0.681%
2025-05-01	50.2600	50.2900	50.0800	50.1300	-0.159%	1,778,583	-1.017%
2025-04-30	50.1500	50.2200	50.1500	50.2100	+0.140%	1,808,604	-1.175%
2025-04-29	50.1300	50.1600	50.1100	50.1400	+0.020%	6,350,685	-1.037%
2025-04-28	50.0600	50.1400	50.0500	50.1300	+0.220%	1,317,958	-1.017%
2025-04-25	50.0000	50.0499	50.0000	50.0200	+0.060%	1,326,597	-0.800%
2025-04-24	49.9000	50.0000	49.9000	49.9900	+0.281%	1,289,502	-0.740%
2025-04-23	49.9200	49.9550	49.8200	49.8500	-0.040%	4,150,901	-0.461%
2025-04-22	49.8100	49.8800	49.8000	49.8700	+0.161%	1,248,941	-0.501%
2025-04-21	49.8400	49.9300	49.7800	49.7900	-0.140%	2,310,560	-0.341%
2025-04-17	49.7500	49.8700	49.7500	49.8600	+0.322%	1,518,336	-0.481%
2025-04-16	49.6900	49.7400	49.6700	49.7000	+0.101%	1,773,227	-0.161%
2025-04-15	49.6800	49.7275	49.6445	49.6500	-0.020%	1,190,731	-0.060%
2025-04-14	49.6700	49.7200	49.6300	49.6600	+0.182%	2,161,115	-0.081%
2025-04-11	49.4300	49.5800	49.2700	49.5700	-0.060%	2,736,989	+0.101%
2025-04-10	49.7500	49.7899	49.5800	49.6000	-0.302%	3,571,035	+0.040%
2025-04-09	49.7200	49.9400	49.6201	49.7500	-0.181%	3,194,886	-0.261%
2025-04-08	49.7800	49.9400	49.7600	49.8400	+0.221%	4,395,174	-0.441%
2025-04-07	49.9300	49.9900	49.7200	49.7300	-0.361%	4,822,400	-0.221%
2025-04-04	50.1200	50.1400	49.8910	49.9100	-0.300%	4,944,582	-0.581%
2025-04-03	50.0700	50.1200	50.0500	50.0600	+0.603%	14,000,441	-0.879%
2025-04-02	49.8700	49.8700	49.7400	49.7600	-0.100%	1,588,168	-0.281%
2025-04-01	49.8300	49.8800	49.8000	49.8100	-0.180%	3,382,622	-0.381%
2025-03-31	49.9000	49.9600	49.8700	49.9000	+0.080%	1,727,389	-0.561%
2025-03-28	49.7800	49.8700	49.7800	49.8600	+0.302%	1,471,361	-0.481%
2025-03-27	49.6700	49.7300	49.6700	49.7100	+0.181%	915,144	-0.181%
2025-03-26	49.6300	49.6460	49.6000	49.6200	0.000%	830,321	0.000%
2025-03-25	49.5900	49.6300	49.5800	49.6200	+0.121%	1,459,372	0.000%
2025-03-24	49.6000	49.6000	49.5400	49.5600	-0.121%	1,270,619	+0.121%
2025-03-21	49.6400	49.6500	49.6000	49.6200	+0.101%	948,690	0.000%
2025-03-20	49.5700	49.5800	49.5400	49.5700	+0.081%	1,073,031	+0.101%
2025-03-19	49.3800	49.5400	49.3700	49.5300	+0.223%	1,550,084	+0.182%
2025-03-18	49.4100	49.4400	49.4000	49.4200	+0.081%	747,912	+0.405%
2025-03-17	49.4100	49.4400	49.3800	49.3800	-0.040%	1,016,416	+0.486%
2025-03-14	49.4500	49.4600	49.4000	49.4000	-0.121%	2,142,062	+0.445%
2025-03-13	49.4300	49.4899	49.4204	49.4600	0.000%	909,515	+0.323%
2025-03-12	49.4500	49.4982	49.4200	49.4600	-0.020%	1,542,346	+0.323%
2025-03-11	49.5100	49.5465	49.4500	49.4700	-0.040%	1,498,358	+0.303%
2025-03-10	49.4500	49.5100	49.4401	49.4900	+0.223%	1,404,535	+0.263%
2025-03-07	49.4700	49.4700	49.3400	49.3800	0.000%	1,515,952	+0.486%
2025-03-06	49.3700	49.3900	49.3001	49.3800	-0.020%	1,370,982	+0.486%
2025-03-05	49.4900	49.5000	49.3700	49.3900	-0.222%	6,398,000	+0.466%
2025-03-04	49.5800	49.6159	49.4835	49.5000	-0.020%	1,982,872	+0.242%
2025-03-03	49.4200	49.5200	49.4000	49.5100	+0.121%	1,469,119	+0.222%
2025-02-28	49.3500	49.4600	49.3500	49.4500	+0.284%	1,802,540	+0.344%
2025-02-27	49.2500	49.3200	49.2300	49.3100	+0.081%	2,502,262	+0.629%
2025-02-26	49.2600	49.2800	49.2200	49.2700	+0.061%	997,370	+0.710%
2025-02-25	49.2500	49.2800	49.2250	49.2400	+0.122%	1,477,884	+0.772%
2025-02-24	49.1300	49.1800	49.1200	49.1800	+0.102%	1,628,335	+0.895%
2025-02-21	49.1100	49.1600	49.1013	49.1300	+0.061%	1,122,005	+0.997%
2025-02-20	49.1000	49.1199	49.0702	49.1000	+0.061%	3,106,984	+1.059%
2025-02-19	49.0100	49.0700	49.0100	49.0700	+0.143%	1,128,648	+1.121%
2025-02-18	49.0100	49.0200	48.9900	49.0000	-0.061%	1,687,256	+1.265%
2025-02-14	49.0400	49.0600	49.0200	49.0300	+0.102%	1,058,613	+1.203%