VGVT
Vanguard Government Securities Active ETF
stockNYSEETF
At CloseSep 30, 2026 3:59:00 PM EDT
72.04USD-0.118%(-0.08)3,757
After-hoursOct 2, 2026 4:10:30 PM EDT
71.90USD0.000%(0.00)
VGVT Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 72.11 | 72.11 | 71.83 | 71.90 | -0.099% | 3,758 | 0.000% |
| 2026-10-01 | 71.76 | 71.98 | 71.74 | 71.97 | -0.074% | 3,729 | -0.099% |
| 2026-09-30 | 72.21 | 72.21 | 71.96 | 72.02 | -0.138% | 3,343 | -0.173% |
| 2026-09-29 | 72.17 | 72.17 | 72.04 | 72.12 | -0.176% | 1,278 | -0.311% |
| 2026-09-28 | 72.33 | 72.33 | 72.20 | 72.25 | -0.249% | 2,011 | -0.486% |
| 2026-09-25 | 72.34 | 72.43 | 72.33 | 72.43 | -0.062% | 1,482 | -0.733% |
| 2026-09-24 | 72.64 | 72.64 | 71.14 | 72.47 | -0.241% | 7,692 | -0.794% |
| 2026-09-23 | 73.03 | 73.03 | 72.60 | 72.65 | -0.693% | 10,172 | -1.034% |
| 2026-09-22 | 73.25 | 73.25 | 73.08 | 73.16 | -0.047% | 2,906 | -1.720% |
| 2026-09-21 | 73.12 | 73.22 | 73.12 | 73.19 | +0.111% | 1,015 | -1.766% |
| 2026-09-18 | 73.18 | 73.18 | 73.08 | 73.11 | -0.177% | 4,363 | -1.656% |
| 2026-09-17 | 73.17 | 73.27 | 73.17 | 73.24 | +0.226% | 2,595 | -1.831% |
| 2026-09-16 | 73.12 | 73.24 | 73.08 | 73.08 | +0.056% | 5,875 | -1.609% |
| 2026-09-15 | 73.08 | 73.12 | 73.03 | 73.03 | -0.138% | 2,561 | -1.554% |
| 2026-09-14 | 73.03 | 73.17 | 73.03 | 73.14 | +0.008% | 3,919 | -1.690% |
| 2026-09-11 | 73.25 | 73.26 | 73.13 | 73.13 | -0.213% | 3,399 | -1.682% |
| 2026-09-10 | 73.37 | 73.37 | 73.24 | 73.29 | -0.543% | 4,436 | -1.892% |
| 2026-09-09 | 73.67 | 73.73 | 73.63 | 73.69 | -0.156% | 1,202 | -2.424% |
| 2026-09-08 | 73.93 | 73.94 | 73.80 | 73.80 | -0.068% | 2,342 | -2.576% |
| 2026-09-04 | 74.49 | 74.49 | 73.85 | 73.85 | +0.081% | 723 | -2.642% |
| 2026-09-03 | 74.07 | 74.07 | 73.79 | 73.79 | +0.061% | 5,690 | -2.563% |
| 2026-09-02 | 73.68 | 73.75 | 73.42 | 73.75 | +0.095% | 3,867 | -2.503% |
| 2026-09-01 | 74.08 | 74.08 | 73.67 | 73.67 | -0.606% | 6,344 | -2.410% |
| 2026-08-31 | 74.01 | 74.13 | 74.01 | 74.12 | -0.266% | 2,905 | -3.001% |
| 2026-08-28 | 74.42 | 74.61 | 74.28 | 74.32 | -0.140% | 5,517 | -3.259% |
| 2026-08-27 | 74.49 | 74.49 | 74.39 | 74.43 | -0.088% | 4,518 | -3.395% |
| 2026-08-26 | 74.46 | 74.52 | 74.46 | 74.49 | +0.001% | 1,476 | -3.479% |
| 2026-08-25 | 74.30 | 74.49 | 74.30 | 74.49 | +0.411% | 351 | -3.479% |
| 2026-08-24 | 74.23 | 74.23 | 74.19 | 74.19 | +0.056% | 2,890 | -3.081% |
| 2026-08-21 | 74.21 | 74.21 | 74.13 | 74.14 | -0.177% | 3,383 | -3.027% |
| 2026-08-20 | 74.38 | 74.38 | 74.27 | 74.28 | -0.142% | 1,065 | -3.199% |
| 2026-08-19 | 74.53 | 74.53 | 74.30 | 74.38 | +0.352% | 1,951 | -3.337% |
| 2026-08-18 | 74.11 | 74.12 | 74.11 | 74.12 | +0.054% | 289 | -2.996% |
| 2026-08-17 | 74.12 | 74.21 | 74.08 | 74.08 | -0.162% | 1,064 | -2.944% |
| 2026-08-14 | 74.33 | 74.37 | 74.20 | 74.20 | -0.128% | 868 | -3.101% |
| 2026-08-13 | 74.40 | 74.40 | 74.30 | 74.30 | +0.229% | 493 | -3.225% |
| 2026-08-12 | 74.14 | 74.26 | 74.13 | 74.13 | +0.090% | 2,643 | -3.003% |
| 2026-08-11 | 74.21 | 74.21 | 74.05 | 74.06 | -0.029% | 299 | -2.916% |
| 2026-08-10 | 74.25 | 74.25 | 74.03 | 74.08 | -0.209% | 635 | -2.944% |
| 2026-08-07 | 74.14 | 74.23 | 74.14 | 74.23 | +0.094% | 291 | -3.147% |
| 2026-08-06 | 74.11 | 74.17 | 74.11 | 74.17 | -0.242% | 494 | -3.055% |
| 2026-08-05 | 74.48 | 74.48 | 74.27 | 74.35 | +0.146% | 4,927 | -3.290% |
| 2026-08-04 | 74.12 | 74.24 | 74.12 | 74.24 | +0.306% | 3,211 | -3.149% |
| 2026-08-03 | 74.00 | 74.08 | 74.00 | 74.01 | -0.053% | 2,124 | -2.852% |
| 2026-07-31 | 74.12 | 74.19 | 74.03 | 74.05 | -0.383% | 1,733 | -2.904% |
| 2026-07-30 | 74.46 | 74.46 | 74.33 | 74.33 | +0.102% | 734 | -3.276% |
| 2026-07-29 | 74.52 | 75.39 | 74.25 | 74.26 | -0.311% | 3,248 | -3.177% |
| 2026-07-28 | 74.53 | 74.58 | 74.41 | 74.49 | +0.174% | 1,345 | -3.478% |
| 2026-07-27 | 74.39 | 74.47 | 74.35 | 74.36 | +0.200% | 12,348 | -3.310% |
| 2026-07-24 | 74.30 | 74.33 | 74.11 | 74.21 | +0.110% | 5,189 | -3.116% |
| 2026-07-23 | 74.04 | 74.28 | 74.04 | 74.13 | -0.182% | 6,571 | -3.010% |
| 2026-07-22 | 74.34 | 74.34 | 74.27 | 74.27 | -0.072% | 578 | -3.186% |
| 2026-07-21 | 74.35 | 74.35 | 74.30 | 74.32 | -0.418% | 1,554 | -3.255% |
| 2026-07-20 | 74.65 | 74.65 | 74.61 | 74.63 | -0.294% | 1,222 | -3.659% |
| 2026-07-17 | 74.74 | 76.01 | 74.61 | 74.85 | +0.241% | 26,378 | -3.943% |
| 2026-07-16 | 74.55 | 74.72 | 74.50 | 74.67 | +0.075% | 3,354 | -3.711% |
| 2026-07-15 | 74.66 | 74.75 | 74.55 | 74.61 | +0.196% | 5,087 | -3.638% |
| 2026-07-14 | 74.46 | 74.47 | 74.46 | 74.47 | +0.051% | 233 | -3.450% |
| 2026-07-13 | 74.61 | 74.61 | 74.39 | 74.43 | -0.188% | 5,381 | -3.400% |
| 2026-07-10 | 74.75 | 74.75 | 74.48 | 74.57 | -0.054% | 6,285 | -3.582% |
| 2026-07-09 | 74.39 | 74.61 | 74.39 | 74.61 | +0.212% | 1,061 | -3.634% |
| 2026-07-08 | 74.47 | 74.47 | 74.42 | 74.45 | -0.275% | 5,197 | -3.430% |
| 2026-07-07 | 74.64 | 74.80 | 74.60 | 74.66 | -0.222% | 8,619 | -3.696% |
| 2026-07-06 | 74.94 | 74.94 | 74.71 | 74.82 | +0.026% | 1,290 | -3.910% |
| 2026-07-02 | 74.67 | 74.81 | 74.67 | 74.81 | +0.131% | 3,231 | -3.885% |
| 2026-07-01 | 74.89 | 74.89 | 74.71 | 74.71 | -0.734% | 574 | -3.759% |
| 2026-06-30 | 75.36 | 75.57 | 75.18 | 75.26 | -0.271% | 29,670 | -4.465% |
| 2026-06-29 | 75.46 | 75.57 | 75.38 | 75.46 | -0.001% | 73,478 | -4.724% |
| 2026-06-26 | 75.35 | 75.47 | 75.35 | 75.47 | +0.173% | 1,789 | -4.725% |
| 2026-06-25 | 75.30 | 75.42 | 75.24 | 75.33 | +0.086% | 12,475 | -4.561% |
| 2026-06-24 | 75.22 | 75.27 | 75.14 | 75.27 | +0.326% | 9,425 | -4.479% |
| 2026-06-23 | 75.15 | 75.16 | 74.94 | 75.03 | +0.218% | 2,627 | -4.167% |
| 2026-06-22 | 74.90 | 74.96 | 74.79 | 74.86 | -0.165% | 12,576 | -3.958% |
| 2026-06-18 | 75.17 | 75.17 | 74.95 | 74.99 | -0.043% | 6,820 | -4.117% |
| 2026-06-17 | 75.21 | 75.22 | 74.92 | 75.02 | -0.168% | 6,583 | -4.158% |
| 2026-06-16 | 74.98 | 75.22 | 74.97 | 75.14 | +0.279% | 11,474 | -4.319% |
| 2026-06-15 | 74.82 | 75.01 | 74.82 | 74.94 | -0.018% | 2,193 | -4.052% |
| 2026-06-12 | 74.90 | 74.95 | 74.84 | 74.95 | -0.037% | 3,729 | -4.069% |
| 2026-06-11 | 74.68 | 74.98 | 74.68 | 74.98 | +0.478% | 2,683 | -4.105% |
| 2026-06-10 | 74.65 | 74.65 | 74.62 | 74.62 | -0.094% | 248 | -3.647% |
| 2026-06-09 | 74.69 | 74.69 | 74.69 | 74.69 | +0.220% | 147 | -3.738% |
| 2026-06-08 | 74.68 | 74.69 | 74.50 | 74.53 | -0.299% | 48,791 | -3.525% |
| 2026-06-05 | 74.81 | 74.81 | 74.63 | 74.75 | -0.227% | 12,111 | -3.814% |
| 2026-06-04 | 75.10 | 75.10 | 74.88 | 74.92 | +0.047% | 695 | -4.032% |
| 2026-06-03 | 75.09 | 75.09 | 74.89 | 74.89 | -0.147% | 4,007 | -3.987% |
| 2026-06-02 | 75.11 | 75.12 | 74.95 | 75.00 | +0.113% | 2,246 | -4.128% |
| 2026-06-01 | 75.00 | 76.12 | 74.76 | 74.91 | -0.372% | 6,500 | -4.020% |
| 2026-05-29 | 75.15 | 75.26 | 75.13 | 75.19 | +0.033% | 880 | -4.378% |
| 2026-05-28 | 75.37 | 75.37 | 75.01 | 75.17 | +0.061% | 3,722 | -4.346% |
| 2026-05-27 | 75.04 | 75.14 | 75.04 | 75.12 | +0.247% | 1,238 | -4.288% |
| 2026-05-26 | 75.21 | 75.21 | 74.85 | 74.94 | +0.120% | 7,576 | -4.052% |
| 2026-05-22 | 74.73 | 74.84 | 74.67 | 74.84 | +0.132% | 8,342 | -3.936% |
| 2026-05-21 | 74.49 | 74.75 | 74.49 | 74.75 | +0.093% | 1,498 | -3.810% |
| 2026-05-20 | 74.55 | 74.68 | 74.55 | 74.68 | +0.419% | 1,068 | -3.720% |
| 2026-05-19 | 74.45 | 74.45 | 74.29 | 74.37 | -0.278% | 6,339 | -3.317% |
| 2026-05-18 | 74.89 | 74.89 | 74.48 | 74.57 | -0.057% | 8,028 | -3.586% |
| 2026-05-15 | 74.75 | 74.75 | 74.55 | 74.62 | -0.520% | 11,359 | -3.640% |
| 2026-05-14 | 75.08 | 75.08 | 75.00 | 75.00 | +0.013% | 475 | -4.141% |
| 2026-05-13 | 75.01 | 75.01 | 74.93 | 75.00 | -0.073% | 1,785 | -4.128% |
| 2026-05-12 | 75.12 | 75.12 | 75.05 | 75.05 | -0.265% | 450 | -4.199% |
| 2026-05-11 | 75.32 | 75.32 | 75.18 | 75.25 | -0.167% | 1,329 | -4.453% |
| 2026-05-08 | 75.49 | 75.49 | 75.30 | 75.38 | +0.155% | 505 | -4.612% |
| 2026-05-07 | 75.57 | 75.57 | 75.26 | 75.26 | -0.115% | 726 | -4.463% |
| 2026-05-06 | 75.24 | 75.34 | 75.24 | 75.34 | +0.312% | 329 | -4.573% |
| 2026-05-05 | 75.16 | 75.18 | 75.11 | 75.11 | +0.133% | 4,869 | -4.275% |
| 2026-05-04 | 75.06 | 75.16 | 75.00 | 75.01 | -0.300% | 1,237 | -4.147% |
| 2026-05-01 | 75.43 | 75.43 | 75.18 | 75.24 | -0.007% | 546 | -4.435% |
| 2026-04-30 | 75.32 | 75.32 | 75.24 | 75.24 | -0.194% | 319 | -4.441% |
| 2026-04-29 | 75.41 | 75.47 | 75.39 | 75.39 | -0.315% | 672 | -4.626% |
| 2026-04-28 | 75.61 | 75.63 | 75.59 | 75.63 | -0.026% | 1,086 | -4.927% |
| 2026-04-27 | 75.61 | 75.71 | 75.61 | 75.65 | -0.066% | 1,439 | -4.952% |
| 2026-04-24 | 75.63 | 75.69 | 75.63 | 75.69 | +0.020% | 766 | -5.015% |
| 2026-04-23 | 75.85 | 75.85 | 75.68 | 75.68 | -0.106% | 1,941 | -4.996% |
| 2026-04-22 | 75.87 | 75.87 | 75.76 | 75.76 | +0.002% | 161 | -5.096% |
| 2026-04-21 | 75.85 | 75.85 | 75.76 | 75.76 | -0.134% | 1,751 | -5.094% |
| 2026-04-20 | 76.16 | 76.16 | 75.80 | 75.86 | -0.066% | 2,262 | -5.221% |
| 2026-04-17 | 75.93 | 76.06 | 75.91 | 75.91 | +0.357% | 1,820 | -5.284% |
| 2026-04-16 | 75.70 | 75.70 | 75.64 | 75.64 | -0.189% | 397 | -4.946% |
| 2026-04-15 | 75.88 | 75.88 | 75.75 | 75.78 | -0.094% | 999 | -5.126% |
| 2026-04-14 | 75.57 | 75.86 | 75.57 | 75.86 | +0.258% | 862 | -5.215% |
| 2026-04-13 | 75.48 | 75.67 | 75.48 | 75.66 | +0.039% | 1,870 | -4.971% |
| 2026-04-10 | 75.58 | 75.65 | 75.55 | 75.63 | -0.032% | 2,856 | -4.934% |
| 2026-04-09 | 75.55 | 75.66 | 75.43 | 75.66 | +0.075% | 8,580 | -4.965% |
| 2026-04-08 | 75.69 | 75.69 | 75.44 | 75.60 | +0.196% | 2,201 | -4.894% |
| 2026-04-07 | 75.22 | 75.45 | 75.20 | 75.45 | +0.037% | 8,859 | -4.707% |
| 2026-04-06 | 76.03 | 76.21 | 75.32 | 75.42 | -0.010% | 6,142 | -4.671% |
| 2026-04-02 | 76.03 | 76.03 | 75.43 | 75.43 | +0.123% | 7,516 | -4.681% |
| 2026-04-01 | 75.41 | 75.51 | 75.25 | 75.34 | -0.413% | 14,361 | -4.564% |
| 2026-03-31 | 75.62 | 75.65 | 75.62 | 75.65 | +0.212% | 3,594 | -4.958% |
| 2026-03-30 | 75.36 | 75.57 | 75.36 | 75.49 | +0.484% | 4,905 | -4.757% |
| 2026-03-27 | 75.11 | 75.27 | 75.02 | 75.13 | -0.164% | 3,148 | -4.297% |
| 2026-03-26 | 75.44 | 75.44 | 75.25 | 75.25 | -0.398% | 817 | -4.454% |
| 2026-03-25 | 75.42 | 75.65 | 75.42 | 75.55 | +0.245% | 1,221 | -4.834% |
| 2026-03-24 | 75.39 | 75.48 | 75.32 | 75.37 | -0.388% | 14,419 | -4.601% |
| 2026-03-23 | 75.51 | 75.69 | 75.39 | 75.66 | +0.406% | 8,614 | -4.971% |
| 2026-03-20 | 75.69 | 75.69 | 75.32 | 75.35 | -0.709% | 9,630 | -4.585% |
| 2026-03-19 | 75.80 | 75.90 | 75.77 | 75.89 | +0.033% | 10,684 | -5.262% |
| 2026-03-18 | 76.02 | 76.02 | 75.83 | 75.87 | -0.313% | 6,296 | -5.230% |
| 2026-03-17 | 76.06 | 76.11 | 76.05 | 76.11 | +0.209% | 1,551 | -5.527% |
| 2026-03-16 | 75.70 | 76.00 | 75.70 | 75.95 | +0.257% | 2,626 | -5.329% |
| 2026-03-13 | 75.85 | 75.90 | 75.72 | 75.75 | -0.187% | 7,606 | -5.086% |
| 2026-03-12 | 75.68 | 75.95 | 75.68 | 75.89 | -0.168% | 2,159 | -5.263% |
| 2026-03-11 | 76.08 | 76.08 | 76.00 | 76.02 | -0.501% | 3,624 | -5.422% |
| 2026-03-10 | 76.36 | 76.40 | 76.34 | 76.40 | -0.090% | 5,599 | -5.896% |
| 2026-03-09 | 76.30 | 76.47 | 76.25 | 76.47 | +0.255% | 3,034 | -5.980% |
| 2026-03-06 | 76.20 | 76.29 | 76.20 | 76.28 | -0.129% | 1,275 | -5.741% |
| 2026-03-05 | 76.29 | 76.38 | 76.29 | 76.38 | -0.186% | 1,787 | -5.862% |
| 2026-03-04 | 76.67 | 76.67 | 76.52 | 76.52 | -0.197% | 2,409 | -6.038% |
| 2026-03-03 | 76.62 | 76.75 | 76.57 | 76.67 | -0.195% | 20,674 | -6.223% |
| 2026-03-02 | 77.00 | 84.38 | 76.75 | 76.82 | -0.537% | 12,484 | -6.406% |
| 2026-02-27 | 77.00 | 77.23 | 77.00 | 77.23 | +0.273% | 1,562 | -6.909% |
| 2026-02-26 | 76.98 | 77.12 | 76.86 | 77.03 | +0.104% | 5,650 | -6.655% |
| 2026-02-25 | 76.92 | 77.05 | 76.83 | 76.94 | -0.104% | 14,997 | -6.558% |
| 2026-02-24 | 77.13 | 77.18 | 76.87 | 77.02 | +0.078% | 12,216 | -6.655% |
| 2026-02-23 | 76.83 | 76.97 | 76.81 | 76.97 | +0.221% | 1,353 | -6.582% |
| 2026-02-20 | 76.75 | 76.87 | 76.70 | 76.80 | -0.162% | 6,558 | -6.375% |
| 2026-02-19 | 76.98 | 76.98 | 76.84 | 76.92 | +0.058% | 7,840 | -6.527% |
| 2026-02-18 | 76.93 | 76.93 | 76.76 | 76.88 | -0.175% | 2,545 | -6.473% |
| 2026-02-17 | 77.11 | 77.11 | 76.93 | 77.01 | +0.130% | 750 | -6.637% |
| 2026-02-13 | 76.72 | 76.99 | 76.72 | 76.91 | +0.251% | 2,992 | -6.515% |
| 2026-02-12 | 76.40 | 76.72 | 76.40 | 76.72 | +0.422% | 1,855 | -6.280% |
| 2026-02-11 | 76.49 | 76.53 | 76.25 | 76.40 | -0.080% | 2,482 | -5.885% |
| 2026-02-10 | 76.41 | 76.46 | 76.33 | 76.46 | +0.198% | 4,899 | -5.961% |
| 2026-02-09 | 76.30 | 76.30 | 75.81 | 76.30 | +0.091% | 5,147 | -5.774% |
| 2026-02-06 | 76.21 | 76.31 | 76.08 | 76.24 | +0.034% | 10,134 | -5.688% |
| 2026-02-05 | 76.01 | 76.23 | 76.01 | 76.21 | +0.395% | 2,070 | -5.657% |
| 2026-02-04 | 76.07 | 76.07 | 75.77 | 75.91 | -0.049% | 6,731 | -5.284% |
| 2026-02-03 | 75.88 | 75.95 | 75.75 | 75.95 | +0.115% | 3,512 | -5.330% |
| 2026-02-02 | 75.84 | 75.92 | 75.79 | 75.86 | -0.537% | 2,904 | -5.221% |
| 2026-01-30 | 76.56 | 76.56 | 76.16 | 76.27 | +0.039% | 3,442 | -5.731% |
| 2026-01-29 | 76.24 | 76.32 | 76.13 | 76.24 | +0.020% | 4,503 | -5.694% |
| 2026-01-28 | 76.19 | 76.22 | 76.17 | 76.22 | -0.085% | 3,126 | -5.675% |
| 2026-01-27 | 76.38 | 76.39 | 76.28 | 76.29 | -0.033% | 2,419 | -5.755% |
| 2026-01-26 | 76.20 | 83.28 | 76.15 | 76.31 | +0.105% | 14,746 | -5.786% |
| 2026-01-23 | 76.18 | 76.23 | 76.01 | 76.23 | +0.210% | 7,842 | -5.687% |
| 2026-01-22 | 75.97 | 76.08 | 75.85 | 76.08 | +0.099% | 9,452 | -5.489% |
| 2026-01-21 | 75.95 | 76.13 | 75.92 | 76.00 | +0.237% | 8,503 | -5.396% |
| 2026-01-20 | 75.82 | 75.99 | 75.82 | 75.82 | -0.475% | 4,409 | -5.171% |
| 2026-01-16 | 76.15 | 76.46 | 76.04 | 76.18 | -0.292% | 4,838 | -5.622% |
| 2026-01-15 | 76.69 | 76.69 | 76.29 | 76.40 | -0.013% | 6,915 | -5.897% |
| 2026-01-14 | 76.42 | 76.42 | 76.42 | 76.42 | +0.164% | 50 | -5.910% |
| 2026-01-13 | 76.39 | 76.44 | 76.29 | 76.29 | +0.091% | 5,349 | -5.755% |
| 2026-01-12 | 76.36 | 76.37 | 75.94 | 76.22 | -0.005% | 14,870 | -5.669% |
| 2026-01-09 | 76.13 | 76.35 | 76.13 | 76.22 | +0.110% | 5,117 | -5.674% |
| 2026-01-08 | 76.18 | 76.18 | 76.08 | 76.14 | -0.066% | 816 | -5.570% |
| 2026-01-07 | 76.04 | 76.21 | 76.04 | 76.19 | +0.195% | 8,328 | -5.632% |
| 2026-01-06 | 76.02 | 76.99 | 75.96 | 76.04 | +0.075% | 33,672 | -5.448% |
| 2026-01-05 | 76.00 | 76.00 | 75.98 | 75.98 | -0.014% | 1,530 | -5.377% |
| 2026-01-02 | 75.87 | 76.04 | 75.87 | 76.00 | -0.066% | 17,919 | -5.390% |
| 2025-12-31 | 76.25 | 76.25 | 76.04 | 76.05 | -0.217% | 29,739 | -5.452% |
| 2025-12-30 | 76.08 | 76.63 | 76.04 | 76.21 | +0.099% | 55,352 | -5.657% |
| 2025-12-29 | 76.05 | 76.15 | 76.05 | 76.14 | +0.128% | 16,668 | -5.564% |
| 2025-12-26 | 76.13 | 76.13 | 76.03 | 76.04 | -0.017% | 41,951 | -5.442% |
| 2025-12-24 | 75.86 | 76.05 | 75.86 | 76.05 | +0.224% | 2,340 | -5.458% |
| 2025-12-23 | 75.85 | 75.88 | 75.82 | 75.88 | -0.026% | 2,154 | -5.247% |
| 2025-12-22 | 75.96 | 75.96 | 75.85 | 75.90 | -0.066% | 7,197 | -5.271% |
| 2025-12-19 | 75.91 | 76.00 | 75.91 | 75.95 | -0.105% | 4,333 | -5.334% |
| 2025-12-18 | 75.91 | 76.03 | 75.91 | 76.03 | -0.570% | 8,747 | -5.433% |
| 2025-12-17 | 76.44 | 76.47 | 76.44 | 76.47 | +0.054% | 3,565 | -5.973% |
| 2025-12-16 | 76.28 | 76.47 | 76.28 | 76.42 | +0.098% | 2,947 | -5.922% |
| 2025-12-15 | 76.44 | 76.44 | 76.35 | 76.35 | +0.111% | 8,719 | -5.830% |
| 2025-12-12 | 76.27 | 76.27 | 76.23 | 76.27 | -0.207% | 512 | -5.725% |
| 2025-12-11 | 76.39 | 76.42 | 76.39 | 76.42 | +0.117% | 1,982 | -5.920% |
| 2025-12-10 | 76.35 | 77.06 | 76.28 | 76.33 | +0.077% | 2,659 | -5.810% |
| 2025-12-09 | 76.23 | 76.35 | 76.21 | 76.28 | -0.055% | 3,091 | -5.737% |
| 2025-12-08 | 76.36 | 76.36 | 76.25 | 76.32 | -0.114% | 2,915 | -5.789% |
| 2025-12-05 | 76.55 | 76.55 | 76.40 | 76.40 | -0.203% | 3,637 | -5.897% |
| 2025-12-04 | 76.63 | 76.63 | 76.56 | 76.56 | -0.095% | 1,412 | -6.088% |
| 2025-12-03 | 76.58 | 76.69 | 76.57 | 76.63 | +0.095% | 5,564 | -6.177% |
| 2025-12-02 | 76.56 | 76.62 | 76.50 | 76.56 | 0.000% | 6,000 | -6.088% |
| 2025-12-01 | 76.65 | 76.69 | 76.49 | 76.56 | -0.714% | 36,316 | -6.088% |
| 2025-11-28 | 77.13 | 77.20 | 77.10 | 77.11 | -0.056% | 6,882 | -6.759% |
| 2025-11-26 | 84.70 | 93.00 | 76.61 | 77.15 | +0.201% | 61,618 | -6.812% |
| 2025-11-25 | 76.98 | 79.23 | 76.94 | 77.00 | +0.169% | 53,015 | -6.625% |
| 2025-11-24 | 76.77 | 76.88 | 76.77 | 76.87 | +0.190% | 7,042 | -6.467% |
| 2025-11-21 | 76.73 | 76.74 | 76.68 | 76.72 | +0.083% | 5,761 | -6.289% |
| 2025-11-20 | 76.60 | 76.66 | 76.53 | 76.66 | +0.197% | 6,458 | -6.211% |
| 2025-11-19 | 76.63 | 76.63 | 76.49 | 76.51 | +0.040% | 988 | -6.026% |
| 2025-11-18 | 76.59 | 76.59 | 76.43 | 76.48 | +0.032% | 5,385 | -5.988% |
| 2025-11-17 | 76.39 | 76.49 | 76.39 | 76.45 | +0.123% | 6,042 | -5.958% |
| 2025-11-14 | 76.53 | 76.53 | 76.36 | 76.36 | -0.181% | 4,941 | -5.842% |
| 2025-11-13 | 76.54 | 76.56 | 76.50 | 76.50 | -0.185% | 936 | -6.012% |
| 2025-11-12 | 76.63 | 76.66 | 76.56 | 76.64 | +0.014% | 8,713 | -6.186% |
| 2025-11-11 | 76.63 | 76.63 | 76.63 | 76.63 | +0.213% | 425 | -6.173% |
| 2025-11-10 | 76.50 | 76.53 | 76.46 | 76.47 | -0.056% | 11,594 | -5.974% |
| 2025-11-07 | 76.44 | 76.53 | 76.44 | 76.51 | +0.078% | 6,938 | -6.027% |
| 2025-11-06 | 76.45 | 76.50 | 76.40 | 76.45 | +0.275% | 4,913 | -5.953% |
| 2025-11-05 | 76.41 | 76.41 | 76.24 | 76.24 | -0.222% | 8,591 | -5.694% |
| 2025-11-04 | 76.34 | 76.43 | 76.33 | 76.41 | +0.052% | 11,320 | -5.904% |
| 2025-11-03 | 76.34 | 76.37 | 76.25 | 76.37 | -0.262% | 16,139 | -5.854% |
| 2025-10-31 | 76.65 | 76.66 | 76.55 | 76.57 | -0.134% | 7,802 | -6.101% |
| 2025-10-30 | 76.63 | 76.73 | 76.63 | 76.67 | -0.310% | 7,392 | -6.227% |
| 2025-10-29 | 77.20 | 77.20 | 76.91 | 76.91 | -0.322% | 19,620 | -6.518% |
| 2025-10-28 | 77.14 | 77.16 | 77.14 | 77.16 | +0.091% | 2,818 | -6.818% |
| 2025-10-27 | 77.00 | 77.10 | 76.99 | 77.09 | -0.026% | 9,914 | -6.734% |
| 2025-10-24 | 77.18 | 77.18 | 77.04 | 77.11 | +0.065% | 3,396 | -6.758% |
| 2025-10-23 | 77.14 | 77.15 | 77.06 | 77.06 | -0.168% | 5,578 | -6.697% |
| 2025-10-22 | 77.19 | 77.23 | 77.13 | 77.19 | +0.063% | 6,419 | -6.855% |
| 2025-10-21 | 77.12 | 77.21 | 77.10 | 77.14 | +0.092% | 12,732 | -6.795% |
| 2025-10-20 | 77.07 | 77.07 | 77.01 | 77.07 | +0.104% | 4,281 | -6.709% |
| 2025-10-17 | 76.94 | 76.99 | 76.94 | 76.99 | -0.028% | 2,128 | -6.613% |
| 2025-10-16 | 76.75 | 77.01 | 76.75 | 77.01 | +0.247% | 5,772 | -6.638% |
| 2025-10-15 | 76.95 | 76.95 | 76.80 | 76.82 | -0.063% | 2,336 | -6.408% |
| 2025-10-14 | 76.84 | 76.87 | 76.79 | 76.87 | +0.176% | 1,105 | -6.467% |
| 2025-10-13 | 76.80 | 76.80 | 76.59 | 76.73 | +0.155% | 1,197 | -6.302% |
| 2025-10-10 | 76.60 | 76.62 | 76.60 | 76.62 | +0.545% | 1,443 | -6.156% |
| 2025-10-09 | 76.29 | 76.29 | 76.20 | 76.20 | -0.026% | 3,620 | -5.644% |
| 2025-10-08 | 76.40 | 76.40 | 76.21 | 76.22 | +0.000% | 2,488 | -5.669% |
| 2025-10-07 | 76.23 | 76.28 | 76.22 | 76.22 | +0.092% | 3,217 | -5.669% |
| 2025-10-06 | 76.17 | 76.22 | 76.13 | 76.15 | -0.262% | 6,152 | -5.582% |
| 2025-10-03 | 76.44 | 76.44 | 76.34 | 76.35 | +0.001% | 10,312 | -5.830% |
| 2025-10-02 | 76.27 | 76.38 | 76.27 | 76.35 | +0.090% | 6,797 | -5.828% |
| 2025-10-01 | 76.30 | 76.30 | 76.23 | 76.28 | -0.126% | 2,869 | -5.743% |
| 2025-09-30 | 76.39 | 76.81 | 76.38 | 76.38 | +0.086% | 41,044 | -5.862% |
| 2025-09-29 | 76.28 | 80.50 | 76.28 | 76.31 | +0.145% | 29,622 | -5.781% |
| 2025-09-26 | 76.24 | 76.24 | 76.18 | 76.20 | -0.136% | 2,592 | -5.644% |
| 2025-09-25 | 76.30 | 76.34 | 76.20 | 76.30 | -0.061% | 13,562 | -5.772% |
| 2025-09-24 | 76.41 | 76.41 | 76.33 | 76.35 | -0.147% | 6,057 | -5.830% |
| 2025-09-23 | 76.36 | 76.46 | 76.33 | 76.46 | +0.200% | 3,302 | -5.968% |
| 2025-09-22 | 76.62 | 76.62 | 76.30 | 76.31 | -0.105% | 9,483 | -5.780% |
| 2025-09-19 | 76.45 | 76.45 | 76.31 | 76.39 | -0.078% | 2,633 | -5.880% |
| 2025-09-18 | 76.45 | 76.47 | 76.44 | 76.45 | -0.248% | 1,258 | -5.953% |
| 2025-09-17 | 76.81 | 76.81 | 76.59 | 76.64 | -0.059% | 4,190 | -6.186% |
| 2025-09-16 | 76.70 | 76.72 | 76.69 | 76.69 | +0.124% | 2,867 | -6.241% |
| 2025-09-15 | 76.59 | 76.61 | 76.55 | 76.59 | +0.013% | 30,398 | -6.125% |
| 2025-09-12 | 76.60 | 76.60 | 76.53 | 76.58 | -0.156% | 2,089 | -6.113% |
| 2025-09-11 | 76.68 | 76.77 | 76.67 | 76.70 | +0.078% | 3,269 | -6.259% |
| 2025-09-10 | 76.62 | 76.65 | 76.51 | 76.64 | +0.222% | 9,126 | -6.186% |
| 2025-09-09 | 76.60 | 76.60 | 76.47 | 76.47 | -0.176% | 2,050 | -5.978% |
| 2025-09-08 | 76.55 | 76.61 | 76.52 | 76.61 | +0.288% | 4,687 | -6.143% |
| 2025-09-05 | 76.37 | 76.40 | 76.36 | 76.39 | +0.546% | 4,303 | -5.873% |
| 2025-09-04 | 75.96 | 75.98 | 75.88 | 75.97 | +0.251% | 9,754 | -5.359% |
| 2025-09-03 | 75.60 | 75.86 | 75.60 | 75.78 | +0.271% | 7,916 | -5.121% |
| 2025-09-02 | 75.60 | 75.63 | 75.55 | 75.58 | -0.587% | 3,645 | -4.864% |
| 2025-08-29 | 75.96 | 76.03 | 75.94 | 76.02 | -0.025% | 2,581 | -5.422% |
| 2025-08-28 | 75.93 | 76.08 | 75.93 | 76.04 | +0.171% | 7,933 | -5.446% |
| 2025-08-27 | 75.78 | 75.92 | 75.74 | 75.91 | +0.045% | 8,949 | -5.284% |
| 2025-08-26 | 75.77 | 75.90 | 75.77 | 75.88 | +0.126% | 4,588 | -5.241% |
| 2025-08-25 | 75.76 | 75.79 | 75.75 | 75.78 | -0.105% | 15,762 | -5.121% |
| 2025-08-22 | 75.83 | 75.88 | 75.83 | 75.86 | +0.377% | 3,915 | -5.221% |
| 2025-08-21 | 75.70 | 75.70 | 75.53 | 75.58 | -0.179% | 1,328 | -4.864% |
| 2025-08-20 | 75.70 | 75.73 | 75.66 | 75.71 | +0.047% | 6,551 | -5.034% |
| 2025-08-19 | 75.64 | 75.76 | 75.64 | 75.67 | +0.185% | 4,150 | -4.990% |
| 2025-08-18 | 75.57 | 75.58 | 75.50 | 75.53 | -0.060% | 3,703 | -4.814% |
| 2025-08-15 | 75.65 | 75.70 | 75.58 | 75.58 | -0.224% | 7,035 | -4.870% |
| 2025-08-14 | 75.87 | 75.87 | 75.74 | 75.75 | -0.173% | 6,153 | -5.084% |
| 2025-08-13 | 75.89 | 75.95 | 75.87 | 75.88 | +0.253% | 5,518 | -5.248% |
| 2025-08-12 | 75.69 | 75.69 | 75.60 | 75.69 | -0.026% | 2,631 | -5.009% |
| 2025-08-11 | 75.71 | 75.83 | 75.71 | 75.71 | -0.040% | 8,754 | -5.034% |
| 2025-08-08 | 75.75 | 75.77 | 75.71 | 75.74 | -0.165% | 3,739 | -5.071% |
| 2025-08-07 | 75.93 | 75.94 | 75.83 | 75.86 | +0.033% | 2,401 | -5.228% |
| 2025-08-06 | 75.91 | 75.92 | 75.81 | 75.84 | -0.165% | 3,845 | -5.196% |
| 2025-08-05 | 75.87 | 76.00 | 75.87 | 75.97 | +0.178% | 3,096 | -5.352% |
| 2025-08-04 | 75.84 | 75.89 | 75.75 | 75.83 | +0.086% | 27,070 | -5.184% |
| 2025-08-01 | 75.67 | 75.76 | 75.67 | 75.76 | +0.497% | 1,410 | -5.102% |
| 2025-07-31 | 75.45 | 75.51 | 75.39 | 75.39 | -0.066% | 3,334 | -4.631% |
| 2025-07-30 | 75.41 | 75.47 | 75.38 | 75.44 | -0.105% | 3,962 | -4.694% |
| 2025-07-29 | 75.41 | 75.52 | 75.41 | 75.52 | +0.398% | 872 | -4.794% |
| 2025-07-28 | 75.23 | 75.23 | 75.22 | 75.22 | -0.093% | 6,615 | -4.415% |
| 2025-07-25 | 75.16 | 75.31 | 75.16 | 75.29 | +0.133% | 4,055 | -4.504% |
| 2025-07-24 | 75.14 | 75.25 | 75.14 | 75.19 | -0.146% | 2,999 | -4.377% |
| 2025-07-23 | 75.32 | 75.32 | 75.30 | 75.30 | -0.119% | 2,759 | -4.517% |
| 2025-07-22 | 75.33 | 75.39 | 75.33 | 75.39 | +0.213% | 2,427 | -4.631% |
| 2025-07-21 | 75.31 | 75.33 | 75.23 | 75.23 | +0.240% | 4,549 | -4.428% |
| 2025-07-18 | 75.05 | 75.08 | 75.03 | 75.05 | +0.191% | 2,798 | -4.199% |
| 2025-07-17 | 74.98 | 75.01 | 74.90 | 74.91 | -0.051% | 8,530 | -4.015% |
| 2025-07-16 | 74.97 | 74.97 | 74.83 | 74.95 | +0.147% | 1,676 | -4.064% |
| 2025-07-15 | 75.02 | 75.02 | 74.80 | 74.83 | -0.306% | 10,242 | -3.923% |
| 2025-07-14 | 75.08 | 75.10 | 75.00 | 75.06 | -0.041% | 7,219 | -4.217% |
| 2025-07-11 | 75.17 | 75.19 | 75.09 | 75.09 | -0.299% | 14,822 | -4.256% |
| 2025-07-10 | 75.29 | 75.33 | 75.22 | 75.32 | -0.013% | 17,383 | -4.542% |
| 2025-07-09 | 75.13 | 75.33 | 75.08 | 75.33 | 0.000% | 80,868 | -4.555% |