Dark

VTEB
Vanguard Tax-Exempt Bond Index Fund
stock NYSE ETF

At Close

Aug 11, 2026 3:25:36 PM EDT

49.80USD+0.040%(+0.02)5,066,656

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 11, 2026 9:05:30 AM EDT

49.83USD+0.100%(+0.05)498

After-hours

Aug 11, 2026 4:33:30 PM EDT

49.79USD-0.020%(-0.01)464

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-11	49.8300	49.8900	49.77000	49.8000	+0.040%	5,066,656	0.000%
2026-08-10	49.8300	49.9100	49.74000	49.7800	-0.060%	8,611,928	+0.040%
2026-08-07	49.8000	49.8200	49.74010	49.8100	+0.282%	7,619,024	-0.020%
2026-08-06	49.7000	49.7100	49.64990	49.6700	-0.040%	6,677,337	+0.262%
2026-08-05	49.6900	49.7100	49.64000	49.6900	+0.060%	8,842,229	+0.221%
2026-08-04	49.5800	49.6800	49.56000	49.6600	+0.283%	8,116,720	+0.282%
2026-08-03	49.5800	49.5800	49.49000	49.5200	-0.161%	6,900,682	+0.565%
2026-07-31	49.6100	49.6600	49.53000	49.6000	-0.101%	6,319,969	+0.403%
2026-07-30	49.6900	49.7533	49.57500	49.6500	-0.101%	6,301,939	+0.302%
2026-07-29	49.7500	49.8400	49.68000	49.7000	-0.141%	8,163,624	+0.201%
2026-07-28	49.7100	49.8200	49.69000	49.7700	+0.161%	5,717,657	+0.060%
2026-07-27	49.7200	49.7800	49.69000	49.6900	+0.161%	6,039,839	+0.221%
2026-07-24	49.5500	49.6900	49.53000	49.6100	+0.202%	11,703,002	+0.383%
2026-07-23	49.7000	49.7100	49.45000	49.5100	-0.602%	15,033,887	+0.586%
2026-07-22	49.9300	49.9300	49.81000	49.8100	-0.280%	6,623,952	-0.020%
2026-07-21	50.0700	50.0855	49.94000	49.9500	-0.200%	5,346,762	-0.300%
2026-07-20	50.1300	50.1800	50.02000	50.0500	-0.160%	4,801,291	-0.500%
2026-07-17	50.1700	50.2400	50.09000	50.1300	-0.060%	4,799,881	-0.658%
2026-07-16	50.2400	50.2500	50.12000	50.1600	-0.100%	8,421,534	-0.718%
2026-07-15	50.3100	50.3400	50.20000	50.2100	-0.159%	7,939,658	-0.817%
2026-07-14	50.3200	50.3861	50.28000	50.2900	+0.040%	5,349,222	-0.974%
2026-07-13	50.3300	50.3500	50.25000	50.2700	-0.139%	5,916,556	-0.935%
2026-07-10	50.3000	50.3400	50.28500	50.3400	+0.099%	4,926,740	-1.073%
2026-07-09	50.3200	50.3599	50.28000	50.2900	+0.060%	7,243,046	-0.974%
2026-07-08	50.3600	50.3800	50.25000	50.2600	-0.317%	10,098,407	-0.915%
2026-07-07	50.5100	50.5600	50.40000	50.4200	-0.237%	6,682,298	-1.230%
2026-07-06	50.5200	50.5600	50.50000	50.5400	+0.020%	5,416,128	-1.464%
2026-07-02	50.5000	50.5300	50.43000	50.5300	+0.119%	5,357,215	-1.445%
2026-07-01	50.4400	50.4800	50.36000	50.4700	-0.217%	8,629,117	-1.328%
2026-06-30	50.6200	50.8900	50.56000	50.5800	-0.118%	5,705,190	-1.542%
2026-06-29	50.5600	50.6500	50.56000	50.6400	+0.158%	4,311,455	-1.659%
2026-06-26	50.5300	50.5796	50.49000	50.5600	+0.059%	5,275,066	-1.503%
2026-06-25	50.5500	50.5600	50.51000	50.5300	+0.079%	5,602,830	-1.445%
2026-06-24	50.4900	50.5300	50.47000	50.4900	+0.119%	6,337,323	-1.367%
2026-06-23	50.4500	50.5000	50.41000	50.4300	-0.020%	5,004,956	-1.249%
2026-06-22	50.4900	50.5000	50.40000	50.4400	-0.020%	7,498,477	-1.269%
2026-06-18	50.4300	50.4700	50.37000	50.4500	+0.318%	4,231,826	-1.288%
2026-06-17	50.3900	50.4200	50.26500	50.2900	-0.119%	7,286,571	-0.974%
2026-06-16	50.3500	50.4300	50.33000	50.3500	0.000%	4,527,961	-1.092%
2026-06-15	50.3800	50.4150	50.35000	50.3500	+0.099%	4,409,099	-1.092%
2026-06-12	50.3400	50.3400	50.20500	50.3000	-0.079%	6,332,653	-0.994%
2026-06-11	50.3000	50.3800	50.23000	50.3400	+0.159%	10,897,710	-1.073%
2026-06-10	50.3700	50.3800	50.21500	50.2600	-0.218%	7,135,043	-0.915%
2026-06-09	50.3600	50.4000	50.30000	50.3700	+0.159%	7,087,148	-1.132%
2026-06-08	50.3700	50.3700	50.27000	50.2900	-0.020%	6,836,494	-0.974%
2026-06-05	50.2700	50.3199	50.23000	50.3000	-0.159%	6,535,228	-0.994%
2026-06-04	50.3300	50.4100	50.33000	50.3800	+0.139%	5,835,147	-1.151%
2026-06-03	50.3200	50.3500	50.22000	50.3100	-0.060%	9,931,947	-1.014%
2026-06-02	50.3100	50.3700	50.27000	50.3400	+0.099%	6,177,941	-1.073%
2026-06-01	50.1200	50.2900	50.08500	50.2900	-0.139%	7,748,769	-0.974%
2026-05-29	50.3100	50.4000	50.27000	50.3600	+0.159%	5,765,541	-1.112%
2026-05-28	50.1500	50.3200	50.13000	50.2800	+0.139%	9,167,353	-0.955%
2026-05-27	50.1000	50.2100	50.08000	50.2100	+0.240%	7,733,470	-0.817%
2026-05-26	50.0100	50.1100	50.01000	50.0900	+0.421%	8,223,227	-0.579%
2026-05-22	49.8800	49.9100	49.83000	49.8800	+0.060%	6,190,945	-0.160%
2026-05-21	49.6900	49.8500	49.65000	49.8500	+0.100%	10,529,247	-0.100%
2026-05-20	49.7200	49.8200	49.66500	49.8000	+0.242%	13,464,233	0.000%
2026-05-19	49.7200	49.7450	49.61000	49.6800	-0.321%	9,533,872	+0.242%
2026-05-18	49.8200	49.8600	49.78000	49.8400	+0.020%	8,135,224	-0.080%
2026-05-15	49.9100	49.9500	49.73420	49.8300	-0.440%	12,982,685	-0.060%
2026-05-14	50.0600	50.1399	50.05000	50.0500	-0.100%	8,951,106	-0.500%
2026-05-13	50.1200	50.1524	50.04000	50.1000	-0.040%	8,790,219	-0.599%
2026-05-12	50.2000	50.2100	50.08000	50.1200	-0.199%	7,469,017	-0.638%
2026-05-11	50.2600	50.2800	50.21000	50.2200	-0.060%	4,497,627	-0.836%
2026-05-08	50.2900	50.3000	50.21500	50.2500	+0.100%	4,194,611	-0.896%
2026-05-07	50.2700	50.2800	50.18000	50.2000	-0.060%	7,004,212	-0.797%
2026-05-06	50.2600	50.2700	50.21500	50.2300	+0.179%	7,012,186	-0.856%
2026-05-05	50.1700	50.1800	50.11000	50.1400	+0.040%	7,576,169	-0.678%
2026-05-04	50.1600	50.1700	50.06500	50.1200	-0.100%	7,333,489	-0.638%
2026-05-01	50.2100	50.2199	50.16000	50.1700	-0.278%	7,585,715	-0.737%
2026-04-30	50.3400	50.3700	50.28000	50.3100	+0.040%	6,595,106	-1.014%
2026-04-29	50.3500	50.3600	50.25330	50.2900	-0.198%	5,654,261	-0.974%
2026-04-28	50.4000	50.4200	50.34000	50.3900	-0.159%	5,895,381	-1.171%
2026-04-27	50.4800	50.4900	50.42000	50.4700	0.000%	4,125,292	-1.328%
2026-04-24	50.4700	50.4800	50.40500	50.4700	+0.040%	5,548,606	-1.328%
2026-04-23	50.4700	50.4800	50.35000	50.4500	+0.040%	5,794,927	-1.288%
2026-04-22	50.4600	50.4700	50.41000	50.4300	+0.099%	4,051,436	-1.249%
2026-04-21	50.4400	50.4500	50.38000	50.3800	-0.178%	4,774,651	-1.151%
2026-04-20	50.4000	50.4800	50.40000	50.4700	+0.040%	6,472,028	-1.328%
2026-04-17	50.3600	50.4700	50.36000	50.4500	+0.318%	6,851,764	-1.288%
2026-04-16	50.2900	50.3300	50.28000	50.2900	+0.060%	4,832,518	-0.974%
2026-04-15	50.3400	50.3499	50.24000	50.2600	-0.159%	5,970,192	-0.915%
2026-04-14	50.3300	50.3500	50.29000	50.3400	+0.080%	5,879,004	-1.073%
2026-04-13	50.2300	50.3100	50.22000	50.3000	+0.119%	6,025,234	-0.994%
2026-04-10	50.3100	50.3200	50.23000	50.2400	-0.040%	6,376,985	-0.876%
2026-04-09	50.2000	50.2900	50.16010	50.2600	+0.259%	7,308,379	-0.915%
2026-04-08	50.3200	50.3574	50.12000	50.1300	+0.240%	10,769,779	-0.658%
2026-04-07	49.9500	50.0200	49.91000	50.0100	+0.100%	7,047,563	-0.420%
2026-04-06	49.9600	50.0200	49.90000	49.9600	-0.080%	7,209,363	-0.320%
2026-04-02	49.8500	50.0100	49.82000	50.0000	+0.180%	10,525,476	-0.400%
2026-04-01	49.9300	49.9500	49.86000	49.9100	+0.040%	8,412,462	-0.220%
2026-03-31	49.8200	50.0000	49.82000	49.8900	+0.241%	9,167,666	-0.180%
2026-03-30	49.7500	49.8100	49.73000	49.7700	+0.262%	9,356,673	+0.060%
2026-03-27	49.6000	49.6700	49.50000	49.6400	+0.020%	9,167,064	+0.322%
2026-03-26	49.7300	49.7500	49.62000	49.6300	-0.201%	8,440,499	+0.343%
2026-03-25	49.7300	49.7750	49.69010	49.7300	+0.222%	7,916,681	+0.141%
2026-03-24	49.8800	49.9100	49.60500	49.6200	-0.641%	8,214,555	+0.363%
2026-03-23	49.9100	49.9900	49.86000	49.9400	+0.281%	6,109,521	-0.280%
2026-03-20	50.1300	50.1700	49.78000	49.8000	-0.856%	9,841,698	0.000%
2026-03-19	50.2400	50.3100	50.15500	50.2300	-0.080%	10,829,209	-0.856%
2026-03-18	50.3400	50.3500	50.26000	50.2700	-0.139%	8,423,256	-0.935%
2026-03-17	50.4200	50.4200	50.32000	50.3400	-0.079%	5,992,121	-1.073%
2026-03-16	50.4800	50.4900	50.31000	50.3800	+0.040%	6,591,855	-1.151%
2026-03-13	50.2600	50.3800	50.23000	50.3600	+0.319%	9,302,525	-1.112%
2026-03-12	50.3900	50.3900	50.18000	50.2000	-0.258%	9,915,391	-0.797%
2026-03-11	50.4300	50.4350	50.30000	50.3300	-0.179%	8,463,944	-1.053%
2026-03-10	50.5100	50.5300	50.41000	50.4200	-0.178%	6,234,751	-1.230%
2026-03-09	50.5000	50.5500	50.44000	50.5100	-0.099%	7,114,347	-1.406%
2026-03-06	50.5300	50.5700	50.44000	50.5600	-0.040%	7,774,966	-1.503%
2026-03-05	50.5400	50.5957	50.48500	50.5800	+0.020%	6,825,313	-1.542%
2026-03-04	50.6700	50.6700	50.55010	50.5700	-0.059%	6,426,673	-1.523%
2026-03-03	50.7800	50.7800	50.55000	50.6000	-0.531%	10,141,904	-1.581%
2026-03-02	50.9300	50.9400	50.85000	50.8700	-0.547%	9,508,726	-2.103%
2026-02-27	51.1800	51.1800	51.13010	51.1500	+0.039%	4,781,616	-2.639%
2026-02-26	51.0800	51.1400	51.08000	51.1300	+0.137%	4,872,086	-2.601%
2026-02-25	51.0100	51.0800	51.01000	51.0600	+0.059%	3,785,079	-2.468%
2026-02-24	50.9700	51.0500	50.96000	51.0300	+0.137%	3,844,913	-2.410%
2026-02-23	50.9800	50.9900	50.93010	50.9600	+0.059%	4,310,731	-2.276%
2026-02-20	50.9200	50.9367	50.89000	50.9300	+0.138%	6,312,292	-2.219%
2026-02-19	50.8600	50.9100	50.86000	50.8600	0.000%	9,357,468	-2.084%
2026-02-18	50.8500	50.8900	50.83000	50.8600	-0.020%	9,474,198	-2.084%
2026-02-17	50.8400	50.8900	50.82450	50.8700	+0.059%	9,263,069	-2.103%
2026-02-13	50.8200	50.9200	50.80000	50.8400	+0.138%	11,036,490	-2.046%
2026-02-12	50.7300	50.8000	50.70000	50.7700	+0.237%	10,957,189	-1.911%
2026-02-11	50.6700	50.7400	50.64000	50.6500	-0.177%	17,617,336	-1.678%
2026-02-10	50.7700	50.8153	50.71500	50.7400	+0.138%	10,504,755	-1.853%
2026-02-09	50.6600	50.7000	50.62000	50.6700	+0.039%	10,542,340	-1.717%
2026-02-06	50.6800	50.6800	50.60000	50.6500	+0.059%	10,870,889	-1.678%
2026-02-05	50.6300	50.6700	50.60000	50.6200	+0.158%	11,371,130	-1.620%
2026-02-04	50.5250	50.5900	50.51000	50.5400	+0.079%	11,171,704	-1.464%
2026-02-03	50.4900	50.5300	50.47000	50.5000	+0.040%	13,142,026	-1.386%
2026-02-02	50.5100	50.5200	50.46000	50.4800	-0.158%	9,497,066	-1.347%
2026-01-30	50.5600	50.6300	50.53000	50.5600	+0.079%	12,800,139	-1.503%
2026-01-29	50.5300	50.6200	50.52000	50.5200	-0.099%	14,291,315	-1.425%
2026-01-28	50.5600	50.6200	50.55000	50.5700	+0.020%	10,552,369	-1.523%
2026-01-27	50.5500	50.5900	50.54000	50.5600	+0.040%	5,672,300	-1.503%
2026-01-26	50.5500	50.5800	50.53500	50.5400	+0.040%	5,248,211	-1.464%
2026-01-23	50.4900	50.5600	50.47010	50.5200	+0.079%	7,419,966	-1.425%
2026-01-22	50.4700	50.4999	50.44000	50.4800	-0.059%	4,938,493	-1.347%
2026-01-21	50.4700	50.5100	50.39000	50.5100	+0.159%	8,089,528	-1.406%
2026-01-20	50.5400	50.5500	50.36350	50.4300	-0.336%	10,689,946	-1.249%
2026-01-16	50.6400	50.6500	50.55000	50.6000	-0.020%	10,972,452	-1.581%
2026-01-15	50.6700	50.6700	50.60000	50.6100	-0.020%	4,704,854	-1.600%
2026-01-14	50.6000	50.6300	50.59000	50.6200	+0.079%	5,316,339	-1.620%
2026-01-13	50.6000	50.6000	50.55500	50.5800	+0.040%	8,500,578	-1.542%
2026-01-12	50.5700	50.5700	50.53000	50.5600	-0.040%	5,783,727	-1.503%
2026-01-09	50.5700	50.5800	50.50000	50.5800	+0.139%	7,659,751	-1.542%
2026-01-08	50.5500	50.5500	50.49330	50.5100	-0.079%	5,570,540	-1.406%
2026-01-07	50.4900	50.5500	50.48000	50.5500	+0.178%	8,442,203	-1.484%
2026-01-06	50.3900	50.4600	50.36000	50.4600	+0.119%	6,056,218	-1.308%
2026-01-05	50.4100	50.4200	50.38000	50.4000	+0.060%	6,642,527	-1.190%
2026-01-02	50.3600	50.3700	50.32000	50.3700	+0.159%	6,314,753	-1.132%
2025-12-31	50.2500	50.3350	50.24000	50.2900	+0.020%	4,264,298	-0.974%
2025-12-30	50.2500	50.3000	50.24000	50.2800	+0.060%	4,603,720	-0.955%
2025-12-29	50.2500	50.2600	50.22480	50.2500	+0.060%	6,420,026	-0.896%
2025-12-26	50.2500	50.2820	50.20000	50.2200	-0.020%	3,914,451	-0.836%
2025-12-24	50.2000	50.2500	50.20000	50.2300	+0.060%	5,082,979	-0.856%
2025-12-23	50.1300	50.2100	50.12000	50.2000	+0.040%	5,381,259	-0.797%
2025-12-22	50.1600	50.1900	50.15000	50.1800	+0.020%	5,015,705	-0.757%
2025-12-19	50.1500	50.1700	50.14000	50.1700	+0.020%	5,625,726	-0.737%
2025-12-18	50.2300	50.2398	50.14000	50.1600	-0.298%	5,298,726	-0.718%
2025-12-17	50.2600	50.3100	50.24000	50.3100	+0.020%	4,655,002	-1.014%
2025-12-16	50.2400	50.3000	50.21000	50.3000	+0.139%	4,139,079	-0.994%
2025-12-15	50.2800	50.2800	50.20000	50.2300	+0.100%	4,672,121	-0.856%
2025-12-12	50.2000	50.2400	50.16000	50.1800	-0.139%	5,589,295	-0.757%
2025-12-11	50.2800	50.3300	50.24000	50.2500	-0.020%	6,468,019	-0.896%
2025-12-10	50.1900	50.2600	50.16000	50.2600	+0.139%	5,815,492	-0.915%
2025-12-09	50.2500	50.2700	50.17500	50.1900	0.000%	6,822,628	-0.777%
2025-12-08	50.2100	50.2400	50.19000	50.1900	-0.080%	5,864,375	-0.777%
2025-12-05	50.2100	50.2400	50.19000	50.2300	+0.040%	4,344,376	-0.856%
2025-12-04	50.1900	50.2200	50.17000	50.2100	-0.020%	5,786,612	-0.817%
2025-12-03	50.2500	50.2900	50.22000	50.2200	0.000%	7,059,064	-0.836%
2025-12-02	50.2500	50.2500	50.17000	50.2200	-0.060%	5,463,159	-0.836%
2025-12-01	50.3100	50.3100	50.22000	50.2500	-0.534%	3,921,403	-0.896%
2025-11-28	50.4800	50.5400	50.48000	50.5200	-0.040%	2,827,915	-1.425%
2025-11-26	50.4100	50.5400	50.41000	50.5400	+0.238%	8,496,577	-1.464%
2025-11-25	50.4600	50.4600	50.40000	50.4200	0.000%	7,116,115	-1.230%
2025-11-24	50.4300	50.4499	50.41000	50.4200	+0.060%	5,841,341	-1.230%
2025-11-21	50.4400	50.4500	50.38000	50.3900	0.000%	5,649,638	-1.171%
2025-11-20	50.4000	50.4200	50.33000	50.3900	+0.119%	5,398,599	-1.171%
2025-11-19	50.4500	50.4600	50.32000	50.3300	-0.119%	5,173,461	-1.053%
2025-11-18	50.4400	50.4499	50.38000	50.3900	+0.099%	5,161,323	-1.171%
2025-11-17	50.3600	50.3900	50.32000	50.3400	+0.139%	5,943,745	-1.073%
2025-11-14	50.4200	50.4200	50.26350	50.2700	-0.199%	6,250,146	-0.935%
2025-11-13	50.4000	50.4100	50.34000	50.3700	-0.159%	4,425,729	-1.132%
2025-11-12	50.5000	50.5000	50.42500	50.4500	-0.139%	4,168,177	-1.288%
2025-11-11	50.4700	50.5300	50.45000	50.5200	+0.238%	2,839,410	-1.425%
2025-11-10	50.3800	50.4100	50.35000	50.4000	+0.079%	5,502,845	-1.190%
2025-11-07	50.3500	50.4200	50.35000	50.3600	-0.060%	5,208,076	-1.112%
2025-11-06	50.4000	50.4000	50.30000	50.3900	+0.179%	8,084,890	-1.171%
2025-11-05	50.3700	50.3900	50.28000	50.3000	-0.179%	5,625,542	-0.994%
2025-11-04	50.3200	50.4200	50.31000	50.3900	+0.159%	6,208,683	-1.171%
2025-11-03	50.3600	50.4400	50.29000	50.3100	-0.416%	5,238,980	-1.014%
2025-10-31	50.5500	50.5700	50.50000	50.5200	+0.040%	5,721,404	-1.425%
2025-10-30	50.3700	50.5000	50.34000	50.5000	-0.040%	6,221,162	-1.386%
2025-10-29	50.5600	50.5900	50.45350	50.5200	-0.079%	7,290,849	-1.425%
2025-10-28	50.5900	50.6000	50.54000	50.5600	-0.040%	6,868,830	-1.503%
2025-10-27	50.5500	50.6100	50.53200	50.5800	+0.020%	4,991,702	-1.542%
2025-10-24	50.5900	50.6200	50.53000	50.5700	+0.059%	4,197,681	-1.523%
2025-10-23	50.5200	50.5700	50.48500	50.5400	-0.099%	4,900,055	-1.464%
2025-10-22	50.6000	50.6158	50.54000	50.5900	+0.059%	4,621,664	-1.562%
2025-10-21	50.5800	50.5900	50.52010	50.5600	+0.040%	4,316,621	-1.503%
2025-10-20	50.5500	50.5800	50.50000	50.5400	+0.079%	3,804,932	-1.464%
2025-10-17	50.4500	50.5000	50.43000	50.5000	+0.040%	6,892,730	-1.386%
2025-10-16	50.3500	50.4850	50.34500	50.4800	+0.258%	4,872,879	-1.347%
2025-10-15	50.3100	50.3650	50.27000	50.3500	+0.159%	6,870,036	-1.092%
2025-10-14	50.3100	50.3150	50.24000	50.2700	-0.080%	4,708,975	-0.935%
2025-10-13	50.2400	50.3100	50.21000	50.3100	+0.179%	3,262,961	-1.014%
2025-10-10	50.1800	50.2500	50.13500	50.2200	+0.240%	4,998,606	-0.836%
2025-10-09	50.0950	50.1100	50.04000	50.1000	0.000%	3,738,085	-0.599%
2025-10-08	50.0900	50.1300	50.07000	50.1000	+0.060%	5,357,386	-0.599%
2025-10-07	50.0400	50.0900	50.02010	50.0700	+0.100%	4,331,069	-0.539%
2025-10-06	49.9800	50.0200	49.93000	50.0200	+0.080%	4,129,093	-0.440%
2025-10-03	50.0100	50.0700	49.98000	49.9800	-0.020%	4,735,718	-0.360%
2025-10-02	49.9800	50.0200	49.94000	49.9900	0.000%	4,864,687	-0.380%
2025-10-01	50.0400	50.0550	49.96000	49.9900	-0.160%	8,041,844	-0.380%
2025-09-30	50.0400	50.1200	50.02990	50.0700	+0.040%	4,486,130	-0.539%
2025-09-29	50.0200	50.0800	50.01000	50.0500	+0.140%	3,863,408	-0.500%
2025-09-26	50.0000	50.0300	49.96000	49.9800	-0.060%	3,602,279	-0.360%
2025-09-25	50.0000	50.0200	49.94000	50.0100	-0.060%	5,007,727	-0.420%
2025-09-24	50.0800	50.1100	50.02000	50.0400	-0.140%	4,613,313	-0.480%
2025-09-23	50.1500	50.2000	50.08000	50.1100	-0.040%	3,774,634	-0.619%
2025-09-22	50.1500	50.1600	50.12000	50.1300	-0.040%	3,179,909	-0.658%
2025-09-19	50.1600	50.2000	50.08000	50.1500	-0.080%	3,496,507	-0.698%
2025-09-18	50.1500	50.1900	50.07010	50.1900	+0.040%	8,398,410	-0.777%
2025-09-17	50.1700	50.3400	50.14000	50.1700	+0.080%	8,028,052	-0.737%
2025-09-16	50.1500	50.1800	50.07000	50.1300	+0.020%	6,288,983	-0.658%
2025-09-15	50.0700	50.1200	50.05315	50.1200	+0.260%	4,234,733	-0.638%
2025-09-12	49.9700	50.0100	49.92010	49.9900	-0.060%	3,921,430	-0.380%
2025-09-11	49.9200	50.0300	49.92000	50.0200	+0.401%	5,277,791	-0.440%
2025-09-10	49.7100	49.8778	49.69000	49.8200	+0.383%	5,021,032	-0.040%
2025-09-09	49.6400	49.7700	49.58000	49.6300	-0.040%	7,255,502	+0.343%
2025-09-08	49.4200	49.6800	49.40000	49.6500	+0.608%	10,115,928	+0.302%
2025-09-05	49.2600	49.3800	49.18000	49.3500	+0.591%	7,576,308	+0.912%
2025-09-04	49.0300	49.0600	48.99900	49.0600	+0.245%	6,515,595	+1.508%
2025-09-03	48.8300	48.9500	48.80500	48.9400	+0.287%	6,052,024	+1.757%
2025-09-02	48.8500	48.8600	48.76000	48.8000	-0.428%	5,733,719	+2.049%
2025-08-29	48.9900	49.0300	48.98000	49.0100	-0.020%	3,864,193	+1.612%
2025-08-28	49.0000	49.0200	48.94120	49.0200	+0.041%	5,114,722	+1.591%
2025-08-27	48.9600	49.0000	48.94000	49.0000	+0.061%	6,539,198	+1.633%
2025-08-26	48.9600	48.9900	48.92010	48.9700	+0.020%	4,589,421	+1.695%
2025-08-25	48.9500	48.9900	48.91000	48.9600	-0.061%	8,372,147	+1.716%
2025-08-22	48.8800	49.0200	48.84000	48.9900	+0.328%	7,615,524	+1.653%
2025-08-21	48.8300	48.8500	48.78000	48.8300	-0.061%	12,018,055	+1.986%
2025-08-20	48.8700	48.9150	48.83000	48.8600	-0.061%	5,721,068	+1.924%
2025-08-19	48.9400	48.9400	48.84000	48.8900	0.000%	6,274,851	+1.861%
2025-08-18	48.9100	48.9199	48.85000	48.8900	+0.020%	6,104,769	+1.861%
2025-08-15	48.9000	48.9100	48.86000	48.8800	0.000%	6,392,706	+1.882%
2025-08-14	48.9400	48.9400	48.86000	48.8800	-0.143%	4,463,872	+1.882%
2025-08-13	48.9900	49.0000	48.94000	48.9500	0.000%	5,532,974	+1.736%
2025-08-12	48.9500	48.9500	48.88500	48.9500	+0.061%	5,893,885	+1.736%
2025-08-11	48.9200	48.9400	48.88000	48.9200	+0.123%	5,227,059	+1.799%
2025-08-08	48.8500	48.8650	48.80000	48.8600	0.000%	4,751,537	+1.924%
2025-08-07	48.8600	48.9000	48.84000	48.8600	0.000%	6,638,647	+1.924%
2025-08-06	48.9100	48.9100	48.75500	48.8600	-0.061%	5,049,221	+1.924%
2025-08-05	48.8800	48.9000	48.82940	48.8900	+0.123%	6,492,268	+1.861%
2025-08-04	48.8900	48.8900	48.82000	48.8300	0.000%	6,485,624	+1.986%
2025-08-01	48.8000	48.9200	48.78000	48.8300	+0.308%	10,886,734	+1.986%
2025-07-31	48.6900	48.7200	48.65000	48.6800	+0.185%	6,133,202	+2.301%
2025-07-30	48.6300	48.6950	48.58000	48.5900	-0.185%	9,137,199	+2.490%
2025-07-29	48.5900	48.7250	48.58000	48.6800	+0.247%	10,550,051	+2.301%
2025-07-28	48.5300	48.5800	48.51000	48.5600	0.000%	11,254,390	+2.554%
2025-07-25	48.5100	48.5700	48.50000	48.5600	+0.124%	9,174,605	+2.554%
2025-07-24	48.5300	48.5300	48.46000	48.5000	-0.082%	10,071,097	+2.680%
2025-07-23	48.5900	48.6000	48.48000	48.5400	-0.123%	5,795,903	+2.596%
2025-07-22	48.6000	48.6300	48.57000	48.6000	0.000%	6,789,231	+2.469%
2025-07-21	48.5900	48.6950	48.55000	48.6000	+0.186%	12,188,207	+2.469%
2025-07-18	48.5700	48.5799	48.49000	48.5100	-0.124%	11,017,639	+2.659%
2025-07-17	48.6500	48.6745	48.53000	48.5700	-0.144%	8,946,290	+2.532%
2025-07-16	48.7400	48.7500	48.62000	48.6400	-0.164%	5,894,059	+2.385%
2025-07-15	48.8400	48.8427	48.63000	48.7200	-0.164%	9,662,853	+2.217%
2025-07-14	48.8200	48.8600	48.74000	48.8000	-0.041%	7,455,242	+2.049%
2025-07-11	48.9100	48.9100	48.77000	48.8200	-0.245%	5,704,814	+2.007%
2025-07-10	48.9300	48.9658	48.91000	48.9400	-0.020%	5,404,899	+1.757%
2025-07-09	48.9600	48.9650	48.90010	48.9500	+0.082%	4,605,345	+1.736%
2025-07-08	48.9600	48.9700	48.88000	48.9100	-0.184%	4,098,897	+1.820%
2025-07-07	48.9400	49.0000	48.89000	49.0000	+0.102%	6,187,019	+1.633%
2025-07-03	48.9100	48.9500	48.88000	48.9500	-0.041%	4,091,669	+1.736%
2025-07-02	48.9000	48.9700	48.87000	48.9700	+0.082%	4,714,300	+1.695%
2025-07-01	48.9300	49.0500	48.88000	48.9300	-0.204%	5,904,105	+1.778%
2025-06-30	49.0200	49.0600	48.99000	49.0300	+0.123%	8,235,581	+1.570%
2025-06-27	48.9300	48.9850	48.89500	48.9700	+0.020%	4,705,362	+1.695%
2025-06-26	48.8900	48.9700	48.88000	48.9600	+0.123%	4,986,215	+1.716%
2025-06-25	48.8900	48.9300	48.84000	48.9000	-0.020%	4,905,116	+1.840%
2025-06-24	48.9200	48.9600	48.90000	48.9100	0.000%	7,548,087	+1.820%
2025-06-23	48.9000	48.9800	48.87000	48.9100	+0.082%	5,816,650	+1.820%
2025-06-20	48.8900	48.8900	48.81000	48.8700	+0.143%	5,089,299	+1.903%
2025-06-18	48.8900	48.9100	48.77000	48.8000	-0.102%	5,646,211	+2.049%
2025-06-17	48.9000	48.9196	48.84000	48.8500	+0.082%	5,946,921	+1.945%
2025-06-16	48.8100	48.8600	48.78000	48.8100	-0.020%	7,906,874	+2.028%
2025-06-13	48.8900	48.9000	48.77000	48.8200	-0.225%	6,639,918	+2.007%
2025-06-12	48.8600	48.9400	48.83500	48.9300	+0.349%	8,051,825	+1.778%
2025-06-11	48.7500	48.8000	48.70000	48.7600	+0.185%	12,486,019	+2.133%
2025-06-10	48.7500	48.7799	48.67000	48.6700	-0.164%	8,821,061	+2.322%
2025-06-09	48.6100	48.7500	48.61000	48.7500	+0.288%	13,080,691	+2.154%
2025-06-06	48.6900	48.6900	48.58000	48.6100	-0.246%	10,814,911	+2.448%
2025-06-05	48.7100	48.7700	48.63500	48.7300	+0.082%	14,319,558	+2.196%
2025-06-04	48.7100	48.7300	48.64000	48.6900	+0.247%	8,458,599	+2.280%
2025-06-03	48.6400	48.6900	48.52000	48.5700	-0.062%	13,372,141	+2.532%
2025-06-02	48.6800	48.7900	48.56000	48.6000	-0.410%	7,962,802	+2.469%
2025-05-30	48.8600	48.8700	48.78000	48.8000	-0.164%	4,694,575	+2.049%
2025-05-29	48.8200	48.9399	48.79000	48.8800	+0.102%	4,619,296	+1.882%
2025-05-28	48.8700	48.8899	48.76000	48.8300	-0.143%	4,783,401	+1.986%
2025-05-27	48.8600	48.9100	48.81000	48.9000	+0.349%	7,191,896	+1.840%
2025-05-23	48.7500	48.8000	48.69000	48.7300	+0.062%	10,050,989	+2.196%
2025-05-22	48.6500	48.7500	48.59000	48.7000	-0.062%	7,847,259	+2.259%
2025-05-21	48.8500	48.8700	48.63000	48.7300	-0.409%	9,809,033	+2.196%
2025-05-20	48.9300	48.9500	48.85000	48.9300	-0.122%	5,799,505	+1.778%
2025-05-19	48.8900	48.9954	48.77000	48.9900	-0.122%	7,349,046	+1.653%
2025-05-16	49.0500	49.0700	48.99000	49.0500	+0.122%	7,012,265	+1.529%
2025-05-15	48.8900	49.0800	48.87220	48.9900	+0.389%	6,655,857	+1.653%
2025-05-14	48.9600	48.9715	48.78000	48.8000	-0.428%	7,900,425	+2.049%
2025-05-13	48.9500	49.0100	48.90000	49.0100	+0.102%	6,247,399	+1.612%
2025-05-12	48.9800	48.9999	48.80000	48.9600	+0.082%	11,574,101	+1.716%
2025-05-09	49.0100	49.0300	48.92000	48.9200	+0.020%	5,835,243	+1.799%
2025-05-08	49.0600	49.0800	48.90000	48.9100	-0.306%	4,893,124	+1.820%
2025-05-07	48.9500	49.0800	48.94000	49.0600	+0.143%	5,028,468	+1.508%
2025-05-06	48.8200	49.0000	48.78000	48.9900	+0.348%	7,390,770	+1.653%
2025-05-05	48.9400	49.0000	48.79000	48.8200	-0.204%	7,797,225	+2.007%
2025-05-02	48.8700	48.9500	48.82000	48.9200	-0.122%	8,474,053	+1.799%
2025-05-01	49.1700	49.1700	48.92000	48.9800	-0.447%	5,363,677	+1.674%
2025-04-30	48.9800	49.2000	48.97250	49.2000	+0.408%	9,826,844	+1.220%
2025-04-29	48.8500	49.0300	48.85000	49.0000	+0.184%	5,822,393	+1.633%
2025-04-28	48.8400	48.9400	48.79420	48.9100	+0.123%	6,650,523	+1.820%
2025-04-25	48.6800	48.9000	48.68000	48.8500	+0.164%	9,368,048	+1.945%
2025-04-24	48.5700	48.8400	48.57000	48.7700	+0.329%	9,818,598	+2.112%
2025-04-23	48.7700	49.0000	48.56010	48.6100	+0.351%	7,745,627	+2.448%
2025-04-22	48.3800	48.4600	48.14590	48.4400	+0.165%	11,849,071	+2.808%
2025-04-21	48.6300	48.6700	48.28500	48.3600	-0.596%	14,091,940	+2.978%
2025-04-17	48.7000	48.8050	48.56500	48.6500	-0.123%	10,783,820	+2.364%
2025-04-16	48.6300	48.7300	48.60000	48.7100	+0.226%	12,748,683	+2.238%
2025-04-15	48.5500	48.6800	48.47000	48.6000	+0.206%	9,037,904	+2.469%
2025-04-14	48.6200	48.6300	48.38000	48.5000	+0.769%	11,217,253	+2.680%
2025-04-11	48.1500	48.2900	47.48500	48.1300	-0.763%	17,432,626	+3.470%
2025-04-10	48.5900	49.1200	48.23000	48.5000	-0.041%	19,336,494	+2.680%
2025-04-09	47.5200	48.6600	47.02000	48.5200	+0.601%	37,706,352	+2.638%
2025-04-08	48.6400	48.7800	48.01000	48.2300	-1.269%	19,239,445	+3.255%
2025-04-07	49.6700	49.8400	48.63000	48.8500	-2.006%	20,298,917	+1.945%
2025-04-04	50.1200	50.1300	49.70000	49.8500	+0.100%	12,409,252	-0.100%
2025-04-03	50.0000	50.0000	49.74410	49.8000	+0.525%	9,329,735	0.000%
2025-04-02	49.7300	49.7361	49.51500	49.5400	-0.282%	5,801,358	+0.525%
2025-04-01	49.6000	49.7299	49.60000	49.6800	+0.121%	5,391,064	+0.242%
2025-03-31	49.6000	49.7900	49.50000	49.6200	+0.161%	7,827,364	+0.363%
2025-03-28	49.3500	49.5800	49.35000	49.5400	+0.589%	17,435,157	+0.525%
2025-03-27	49.3000	49.3100	49.24000	49.2500	-0.283%	10,943,902	+1.117%
2025-03-26	49.5600	49.5800	49.36000	49.3900	-0.403%	6,376,306	+0.830%
2025-03-25	49.6700	49.7606	49.58000	49.5900	-0.181%	5,397,528	+0.423%
2025-03-24	49.7800	49.8000	49.58000	49.6800	-0.201%	7,192,301	+0.242%
2025-03-21	49.9100	49.9700	49.74000	49.7800	-0.160%	4,189,463	+0.040%
2025-03-20	50.0000	50.0700	49.84000	49.8600	+0.100%	3,540,459	-0.120%
2025-03-19	49.8000	49.8400	49.63400	49.8100	-0.020%	4,923,097	-0.020%
2025-03-18	49.7500	49.8350	49.74000	49.8200	+0.080%	3,855,858	-0.040%
2025-03-17	49.8400	49.8400	49.75000	49.7800	+0.040%	5,037,276	+0.040%
2025-03-14	49.6800	49.7600	49.66500	49.7600	+0.060%	5,521,796	+0.080%
2025-03-13	49.7400	49.8617	49.59000	49.7300	-0.080%	6,973,646	+0.141%
2025-03-12	49.8800	49.9831	49.71000	49.7700	-0.360%	6,363,877	+0.060%
2025-03-11	50.1300	50.1700	49.92000	49.9500	-0.359%	5,309,190	-0.300%
2025-03-10	50.2100	50.2300	50.11000	50.1300	+0.120%	3,937,785	-0.658%
2025-03-07	50.2500	50.2500	49.98000	50.0700	-0.040%	7,050,826	-0.539%
2025-03-06	50.2200	50.2630	50.06000	50.0900	-0.279%	7,292,930	-0.579%
2025-03-05	50.4200	50.4200	50.18000	50.2300	-0.139%	7,845,180	-0.856%
2025-03-04	50.5100	50.5100	50.24360	50.3000	-0.317%	8,243,020	-0.994%
2025-03-03	50.4300	50.4900	50.39000	50.4600	-0.395%	4,064,773	-1.308%
2025-02-28	50.5700	50.6800	50.56000	50.6600	+0.277%	3,085,791	-1.698%
2025-02-27	50.5500	50.5500	50.47000	50.5200	-0.178%	3,810,473	-1.425%
2025-02-26	50.5400	50.6554	50.51000	50.6100	+0.139%	3,807,942	-1.600%
2025-02-25	50.5000	50.6000	50.50000	50.5400	+0.357%	7,090,214	-1.464%
2025-02-24	50.4500	50.4500	50.31000	50.3600	0.000%	3,385,384	-1.112%
2025-02-21	50.2200	50.4100	50.22000	50.3600	+0.279%	4,890,949	-1.112%
2025-02-20	50.2000	50.2600	50.16000	50.2200	+0.160%	3,713,847	-0.836%