VCRPF
VANGUARD FDS ETF CP BDS
stockOTCETF
EODOct 2, 2026
59.47USD-0.504%(-0.30)17,924
VCRPF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 59.70 | 59.70 | 59.17 | 59.47 | -0.504% | 17,924 | 0.000% |
| 2026-10-01 | 59.18 | 59.77 | 59.18 | 59.77 | +0.617% | 17,815 | -0.504% |
| 2026-09-30 | 59.58 | 59.58 | 59.02 | 59.40 | -0.418% | 39,208 | +0.110% |
| 2026-09-29 | 59.44 | 59.65 | 59.20 | 59.65 | -0.116% | 586,742 | -0.309% |
| 2026-09-28 | 59.59 | 59.72 | 59.45 | 59.72 | +0.458% | 26,339 | -0.424% |
| 2026-09-25 | 59.86 | 59.90 | 59.45 | 59.45 | -0.995% | 31,132 | +0.032% |
| 2026-09-24 | 60.22 | 60.22 | 59.60 | 60.05 | +0.538% | 27,349 | -0.964% |
| 2026-09-23 | 60.56 | 60.56 | 59.72 | 59.73 | -1.478% | 29,681 | -0.432% |
| 2026-09-22 | 60.64 | 60.64 | 60.58 | 60.62 | +0.213% | 58,995 | -1.904% |
| 2026-09-21 | 60.52 | 60.87 | 60.46 | 60.49 | -0.277% | 66,785 | -1.695% |
| 2026-09-18 | 60.43 | 60.98 | 60.36 | 60.66 | +0.240% | 63,755 | -1.967% |
| 2026-09-17 | 60.62 | 60.68 | 60.48 | 60.52 | +0.139% | 36,107 | -1.731% |
| 2026-09-16 | 60.49 | 60.58 | 60.12 | 60.43 | +0.596% | 199,538 | -1.594% |
| 2026-09-15 | 60.32 | 60.50 | 60.07 | 60.07 | -0.484% | 56,650 | -1.008% |
| 2026-09-14 | 60.29 | 60.75 | 60.13 | 60.37 | +0.426% | 29,730 | -1.487% |
| 2026-09-11 | 60.56 | 60.70 | 60.11 | 60.11 | -0.886% | 56,648 | -1.067% |
| 2026-09-10 | 60.47 | 60.84 | 60.27 | 60.65 | -0.256% | 21,264 | -1.944% |
| 2026-09-09 | 60.94 | 60.95 | 60.68 | 60.80 | -0.195% | 8,406 | -2.196% |
| 2026-09-08 | 60.84 | 60.98 | 60.54 | 60.92 | +0.316% | 37,176 | -2.386% |
| 2026-09-04 | 60.87 | 61.15 | 60.73 | 60.73 | -0.622% | 10,377 | -2.078% |
| 2026-09-03 | 61.02 | 61.18 | 60.77 | 61.11 | +0.271% | 55,154 | -2.687% |
| 2026-09-02 | 60.92 | 60.95 | 60.83 | 60.95 | +0.068% | 35,135 | -2.423% |
| 2026-09-01 | 60.93 | 61.07 | 60.49 | 60.90 | +0.200% | 14,833 | -2.357% |
| 2026-08-31 | 61.21 | 61.27 | 60.78 | 60.78 | -0.535% | 10,577 | -2.162% |
| 2026-08-28 | 61.15 | 61.33 | 60.94 | 61.11 | -0.277% | 20,165 | -2.685% |
| 2026-08-27 | 61.36 | 61.61 | 61.19 | 61.28 | +0.428% | 8,758 | -2.955% |
| 2026-08-26 | 61.28 | 61.28 | 61.02 | 61.02 | -0.216% | 8,515 | -2.539% |
| 2026-08-25 | 61.22 | 61.40 | 61.15 | 61.15 | +0.380% | 40,504 | -2.749% |
| 2026-08-24 | 61.06 | 61.34 | 60.92 | 60.92 | -0.102% | 24,987 | -2.380% |
| 2026-08-21 | 61.00 | 61.06 | 60.87 | 60.98 | -0.165% | 204,355 | -2.479% |
| 2026-08-20 | 60.94 | 61.08 | 60.89 | 61.08 | -0.357% | 48,799 | -2.640% |
| 2026-08-19 | 61.20 | 61.30 | 61.10 | 61.30 | +0.309% | 4,899 | -2.988% |
| 2026-08-18 | 60.80 | 61.11 | 60.65 | 61.11 | +0.075% | 7,805 | -2.688% |
| 2026-08-17 | 60.99 | 61.08 | 60.87 | 61.07 | +0.072% | 22,819 | -2.615% |
| 2026-08-14 | 61.12 | 61.15 | 60.94 | 61.02 | -0.605% | 58,863 | -2.545% |
| 2026-08-13 | 61.24 | 61.41 | 60.95 | 61.39 | +0.297% | 11,926 | -3.135% |
| 2026-08-12 | 61.06 | 61.21 | 60.95 | 61.21 | +0.671% | 208,781 | -2.847% |
| 2026-08-11 | 61.07 | 61.21 | 60.25 | 60.80 | -0.365% | 46,638 | -2.195% |
| 2026-08-10 | 61.03 | 61.04 | 60.65 | 61.03 | -0.480% | 34,377 | -2.552% |
| 2026-08-07 | 61.21 | 61.36 | 61.11 | 61.32 | +0.400% | 18,436 | -3.020% |
| 2026-08-06 | 61.25 | 62.50 | 60.89 | 61.08 | -0.843% | 9,131 | -2.632% |
| 2026-08-05 | 61.26 | 61.62 | 61.19 | 61.60 | +0.252% | 13,776 | -3.452% |
| 2026-08-04 | 61.24 | 61.45 | 61.04 | 61.44 | +0.418% | 18,753 | -3.209% |
| 2026-08-03 | 60.94 | 61.24 | 60.79 | 61.19 | +0.682% | 11,773 | -2.805% |
| 2026-07-31 | 60.87 | 60.87 | 60.74 | 60.77 | +0.219% | 7,421 | -2.142% |
| 2026-07-30 | 60.92 | 60.95 | 60.64 | 60.64 | -0.627% | 37,337 | -1.928% |
| 2026-07-29 | 60.96 | 61.11 | 60.68 | 61.02 | +0.301% | 7,775 | -2.543% |
| 2026-07-28 | 61.02 | 61.02 | 60.84 | 60.84 | -0.449% | 39,229 | -2.250% |
| 2026-07-27 | 60.91 | 61.12 | 60.69 | 61.11 | +0.438% | 93,423 | -2.689% |
| 2026-07-24 | 60.87 | 61.02 | 60.66 | 60.85 | +0.080% | 12,036 | -2.262% |
| 2026-07-23 | 60.75 | 61.03 | 60.58 | 60.80 | -0.267% | 20,160 | -2.184% |
| 2026-07-22 | 61.04 | 61.18 | 60.75 | 60.96 | -0.367% | 14,326 | -2.445% |
| 2026-07-21 | 60.99 | 61.18 | 60.94 | 61.18 | -0.043% | 8,947 | -2.803% |
| 2026-07-20 | 61.27 | 61.27 | 60.80 | 61.21 | -0.060% | 2,262 | -2.844% |
| 2026-07-17 | 61.39 | 61.58 | 61.15 | 61.25 | +0.156% | 27,351 | -2.903% |
| 2026-07-16 | 61.15 | 61.56 | 61.14 | 61.15 | -0.255% | 47,642 | -2.751% |
| 2026-07-15 | 61.24 | 61.52 | 61.08 | 61.31 | +0.380% | 11,327 | -2.999% |
| 2026-07-14 | 61.24 | 61.36 | 61.08 | 61.08 | -0.214% | 20,973 | -2.631% |
| 2026-07-13 | 61.23 | 61.40 | 61.11 | 61.21 | -0.333% | 28,267 | -2.839% |
| 2026-07-10 | 61.24 | 61.53 | 61.22 | 61.41 | +0.117% | 11,835 | -3.163% |
| 2026-07-09 | 61.34 | 61.45 | 61.13 | 61.34 | -0.028% | 20,902 | -3.050% |
| 2026-07-08 | 61.24 | 61.62 | 61.04 | 61.36 | -0.298% | 10,062 | -3.077% |
| 2026-07-07 | 61.58 | 61.65 | 61.47 | 61.54 | -0.041% | 207,647 | -3.366% |
| 2026-07-06 | 61.74 | 61.90 | 61.49 | 61.57 | -0.632% | 32,357 | -3.406% |
| 2026-07-02 | 61.68 | 61.96 | 61.65 | 61.96 | +0.092% | 7,677 | -4.016% |
| 2026-07-01 | 61.64 | 61.90 | 61.44 | 61.90 | +0.439% | 14,889 | -3.928% |
| 2026-06-30 | 61.93 | 62.11 | 61.63 | 61.63 | -0.601% | 20,717 | -3.506% |
| 2026-06-29 | 61.90 | 62.11 | 61.69 | 62.00 | -0.131% | 95,254 | -4.086% |
| 2026-06-26 | 61.86 | 62.14 | 61.75 | 62.08 | +0.535% | 12,906 | -4.212% |
| 2026-06-25 | 61.97 | 61.97 | 61.75 | 61.75 | -0.181% | 38,902 | -3.700% |
| 2026-06-24 | 61.89 | 61.89 | 61.85 | 61.87 | +0.830% | 2,486 | -3.874% |
| 2026-06-23 | 61.60 | 61.79 | 61.36 | 61.36 | -0.464% | 6,857 | -3.076% |
| 2026-06-22 | 61.63 | 61.65 | 61.49 | 61.64 | -0.588% | 26,863 | -3.525% |
| 2026-06-18 | 61.90 | 62.02 | 61.71 | 62.01 | +0.443% | 13,625 | -4.093% |
| 2026-06-17 | 61.70 | 61.86 | 61.33 | 61.73 | +0.195% | 104,908 | -3.668% |
| 2026-06-16 | 61.59 | 62.08 | 61.59 | 61.61 | +0.566% | 33,945 | -3.480% |
| 2026-06-15 | 61.81 | 61.81 | 61.27 | 61.27 | -0.379% | 14,160 | -2.934% |
| 2026-06-12 | 61.49 | 61.56 | 61.40 | 61.50 | -0.845% | 13,489 | -3.302% |
| 2026-06-11 | 61.38 | 62.02 | 61.38 | 62.02 | +0.917% | 42,647 | -4.119% |
| 2026-06-10 | 61.34 | 61.49 | 61.07 | 61.46 | +0.330% | 21,361 | -3.240% |
| 2026-06-09 | 61.41 | 61.62 | 61.12 | 61.26 | +0.260% | 18,783 | -2.921% |
| 2026-06-08 | 61.44 | 61.46 | 60.97 | 61.10 | -0.357% | 21,195 | -2.669% |
| 2026-06-05 | 61.29 | 61.48 | 61.24 | 61.32 | -0.080% | 11,934 | -3.016% |
| 2026-06-04 | 61.59 | 61.79 | 61.37 | 61.37 | -0.199% | 54,674 | -3.093% |
| 2026-06-03 | 61.46 | 61.67 | 61.37 | 61.49 | -0.174% | 10,371 | -3.286% |
| 2026-06-02 | 61.74 | 61.74 | 61.58 | 61.60 | +0.485% | 10,746 | -3.454% |
| 2026-06-01 | 61.61 | 61.74 | 61.15 | 61.30 | -0.872% | 28,480 | -2.986% |
| 2026-05-29 | 61.64 | 61.89 | 61.59 | 61.84 | +0.188% | 13,450 | -3.832% |
| 2026-05-28 | 61.50 | 61.75 | 61.45 | 61.72 | +0.423% | 38,100 | -3.652% |
| 2026-05-27 | 61.46 | 61.70 | 61.43 | 61.46 | +0.476% | 7,197 | -3.244% |
| 2026-05-26 | 61.43 | 61.56 | 61.17 | 61.17 | -0.289% | 19,664 | -2.784% |
| 2026-05-22 | 61.29 | 61.35 | 61.11 | 61.35 | +0.415% | 13,065 | -3.065% |
| 2026-05-21 | 60.77 | 61.12 | 60.77 | 61.10 | -0.211% | 9,561 | -2.663% |
| 2026-05-20 | 60.59 | 61.24 | 60.59 | 61.23 | +0.960% | 12,355 | -2.869% |
| 2026-05-19 | 60.68 | 60.92 | 60.48 | 60.64 | -0.772% | 17,111 | -1.936% |
| 2026-05-18 | 61.01 | 61.12 | 60.77 | 61.12 | +0.050% | 34,748 | -2.694% |
| 2026-05-15 | 60.93 | 61.09 | 60.75 | 61.09 | -0.492% | 30,538 | -2.645% |
| 2026-05-14 | 61.42 | 61.63 | 61.14 | 61.39 | -0.158% | 13,809 | -3.124% |
| 2026-05-13 | 61.30 | 61.48 | 61.04 | 61.48 | +0.130% | 32,857 | -3.277% |
| 2026-05-12 | 61.17 | 61.40 | 60.98 | 61.40 | +0.166% | 15,134 | -3.152% |
| 2026-05-11 | 61.52 | 61.67 | 61.30 | 61.30 | -0.199% | 57,220 | -2.991% |
| 2026-05-08 | 61.52 | 61.78 | 61.42 | 61.42 | +0.134% | 15,085 | -3.184% |
| 2026-05-07 | 61.47 | 61.53 | 61.34 | 61.34 | -0.595% | 32,000 | -3.054% |
| 2026-05-06 | 61.58 | 61.71 | 61.40 | 61.71 | +1.045% | 21,832 | -3.630% |
| 2026-05-05 | 61.20 | 61.49 | 61.07 | 61.07 | +0.089% | 10,098 | -2.623% |
| 2026-05-04 | 61.27 | 61.27 | 60.70 | 61.02 | -0.716% | 36,583 | -2.536% |
| 2026-05-01 | 61.42 | 61.47 | 61.31 | 61.46 | +0.318% | 24,097 | -3.234% |
| 2026-04-30 | 61.36 | 61.48 | 61.13 | 61.26 | +0.146% | 8,951 | -2.926% |
| 2026-04-29 | 61.26 | 61.26 | 61.17 | 61.17 | -0.312% | 15,285 | -2.785% |
| 2026-04-28 | 61.32 | 61.58 | 61.17 | 61.36 | -0.056% | 7,845 | -3.088% |
| 2026-04-27 | 61.45 | 61.49 | 61.01 | 61.40 | +0.090% | 5,707 | -3.142% |
| 2026-04-24 | 61.45 | 61.74 | 61.32 | 61.34 | +0.104% | 9,620 | -3.055% |
| 2026-04-23 | 61.66 | 61.66 | 61.28 | 61.28 | -0.596% | 7,129 | -2.954% |
| 2026-04-22 | 61.55 | 61.69 | 61.55 | 61.65 | -0.021% | 11,591 | -3.533% |
| 2026-04-21 | 61.70 | 61.70 | 61.18 | 61.66 | -0.187% | 14,382 | -3.552% |
| 2026-04-20 | 61.59 | 61.91 | 61.47 | 61.78 | +0.041% | 17,537 | -3.733% |
| 2026-04-17 | 61.82 | 61.86 | 61.52 | 61.75 | +0.399% | 37,188 | -3.693% |
| 2026-04-16 | 61.57 | 61.57 | 61.29 | 61.50 | -0.428% | 28,247 | -3.309% |
| 2026-04-15 | 61.60 | 61.79 | 61.34 | 61.77 | +0.166% | 109,787 | -3.723% |
| 2026-04-14 | 61.45 | 61.80 | 61.44 | 61.67 | +0.803% | 15,781 | -3.562% |
| 2026-04-13 | 61.29 | 61.40 | 61.06 | 61.17 | -0.569% | 77,802 | -2.788% |
| 2026-04-10 | 61.42 | 61.52 | 61.41 | 61.52 | -0.303% | 2,187 | -3.341% |
| 2026-04-09 | 61.31 | 61.77 | 61.18 | 61.71 | +0.383% | 105,995 | -3.634% |
| 2026-04-08 | 61.53 | 61.53 | 61.33 | 61.48 | +0.083% | 7,447 | -3.264% |
| 2026-04-07 | 60.98 | 61.43 | 60.80 | 61.43 | -0.343% | 66,991 | -3.184% |
| 2026-04-06 | 61.15 | 61.64 | 60.84 | 61.64 | +1.183% | 8,112 | -3.517% |
| 2026-04-02 | 60.95 | 61.41 | 60.83 | 60.92 | -0.425% | 12,015 | -2.375% |
| 2026-04-01 | 61.21 | 61.21 | 60.70 | 61.18 | +0.641% | 3,238 | -2.790% |
| 2026-03-31 | 60.75 | 61.18 | 60.49 | 60.79 | +0.778% | 42,533 | -2.167% |
| 2026-03-30 | 60.66 | 60.88 | 60.32 | 60.32 | -0.339% | 101,132 | -1.407% |
| 2026-03-27 | 60.31 | 60.64 | 60.22 | 60.52 | +0.413% | 7,324 | -1.741% |
| 2026-03-26 | 60.52 | 60.78 | 60.27 | 60.27 | -0.671% | 93,888 | -1.336% |
| 2026-03-25 | 61.06 | 61.06 | 60.68 | 60.68 | +0.334% | 46,616 | -1.998% |
| 2026-03-24 | 60.59 | 60.73 | 60.48 | 60.48 | +0.122% | 10,513 | -1.671% |
| 2026-03-23 | 60.64 | 60.97 | 60.41 | 60.41 | -0.333% | 19,281 | -1.551% |
| 2026-03-20 | 60.92 | 60.92 | 60.30 | 60.61 | -1.267% | 47,070 | -1.878% |
| 2026-03-19 | 60.83 | 61.39 | 60.57 | 61.39 | +0.704% | 13,438 | -3.122% |
| 2026-03-18 | 61.13 | 61.13 | 60.96 | 60.96 | -0.275% | 14,522 | -2.440% |
| 2026-03-17 | 60.95 | 61.13 | 60.00 | 61.12 | +0.963% | 71,663 | -2.708% |
| 2026-03-16 | 60.97 | 61.02 | 60.54 | 60.54 | -0.218% | 6,787 | -1.771% |
| 2026-03-13 | 60.95 | 61.05 | 60.09 | 60.67 | -0.043% | 7,071 | -1.985% |
| 2026-03-12 | 61.02 | 61.02 | 60.70 | 60.70 | -0.661% | 20,054 | -2.027% |
| 2026-03-11 | 61.36 | 61.36 | 61.06 | 61.10 | -0.402% | 5,706 | -2.675% |
| 2026-03-10 | 61.66 | 61.76 | 61.35 | 61.35 | -0.167% | 26,206 | -3.067% |
| 2026-03-09 | 61.48 | 61.64 | 61.30 | 61.45 | +0.418% | 14,272 | -3.228% |
| 2026-03-06 | 61.25 | 61.74 | 61.20 | 61.20 | -0.461% | 8,241 | -2.824% |
| 2026-03-05 | 61.51 | 61.97 | 61.48 | 61.48 | -0.992% | 74,418 | -3.272% |
| 2026-03-04 | 61.92 | 62.10 | 61.65 | 62.10 | -0.105% | 96,789 | -4.231% |
| 2026-03-03 | 61.71 | 62.16 | 61.54 | 62.16 | +0.094% | 66,554 | -4.332% |
| 2026-03-02 | 61.85 | 62.10 | 61.56 | 62.10 | -0.216% | 38,147 | -4.241% |
| 2026-02-27 | 62.07 | 62.33 | 61.83 | 62.24 | -0.059% | 18,176 | -4.449% |
| 2026-02-26 | 62.05 | 62.28 | 61.84 | 62.28 | +0.187% | 71,073 | -4.505% |
| 2026-02-25 | 62.03 | 62.16 | 61.88 | 62.16 | -0.041% | 5,094 | -4.327% |
| 2026-02-24 | 62.07 | 62.18 | 61.87 | 62.18 | +0.006% | 13,808 | -4.367% |
| 2026-02-23 | 61.99 | 62.24 | 61.78 | 62.18 | +0.532% | 22,222 | -4.361% |
| 2026-02-20 | 62.04 | 62.04 | 61.70 | 61.85 | -0.665% | 31,672 | -3.852% |
| 2026-02-19 | 62.00 | 62.27 | 61.82 | 62.27 | +0.233% | 9,251 | -4.492% |
| 2026-02-18 | 61.94 | 62.13 | 61.75 | 62.12 | -0.220% | 8,576 | -4.269% |
| 2026-02-17 | 62.02 | 62.26 | 61.73 | 62.26 | +0.055% | 5,334 | -4.480% |
| 2026-02-13 | 62.09 | 62.22 | 61.94 | 62.22 | +0.240% | 6,217 | -4.427% |
| 2026-02-12 | 61.72 | 62.08 | 61.70 | 62.08 | +0.809% | 11,540 | -4.198% |
| 2026-02-11 | 61.56 | 61.62 | 61.49 | 61.58 | -0.141% | 18,312 | -3.423% |
| 2026-02-10 | 61.79 | 61.83 | 61.38 | 61.66 | +0.164% | 8,669 | -3.558% |
| 2026-02-09 | 61.57 | 61.68 | 61.26 | 61.56 | -0.107% | 13,322 | -3.400% |
| 2026-02-06 | 61.34 | 61.64 | 61.34 | 61.63 | +0.214% | 23,108 | -3.504% |
| 2026-02-05 | 61.39 | 61.70 | 61.24 | 61.50 | +0.066% | 48,715 | -3.298% |
| 2026-02-04 | 61.27 | 61.46 | 61.08 | 61.46 | +0.588% | 23,434 | -3.234% |
| 2026-02-03 | 61.37 | 61.53 | 61.06 | 61.10 | -0.760% | 12,026 | -2.664% |
| 2026-02-02 | 61.41 | 61.65 | 61.08 | 61.57 | -0.024% | 18,526 | -3.405% |
| 2026-01-30 | 61.38 | 61.62 | 61.25 | 61.58 | +0.309% | 5,045 | -3.427% |
| 2026-01-29 | 61.34 | 61.60 | 61.17 | 61.39 | -0.238% | 24,570 | -3.129% |
| 2026-01-28 | 61.39 | 61.54 | 61.25 | 61.54 | +0.152% | 16,401 | -3.360% |
| 2026-01-27 | 61.40 | 61.58 | 61.14 | 61.44 | +0.282% | 15,105 | -3.213% |
| 2026-01-26 | 61.54 | 61.54 | 61.27 | 61.27 | -0.112% | 11,382 | -2.940% |
| 2026-01-23 | 61.51 | 61.51 | 61.22 | 61.34 | -0.069% | 28,860 | -3.048% |
| 2026-01-22 | 61.12 | 61.60 | 61.12 | 61.38 | -0.208% | 35,507 | -3.115% |
| 2026-01-21 | 61.25 | 61.54 | 60.99 | 61.51 | +0.563% | 21,196 | -3.316% |
| 2026-01-20 | 60.89 | 61.26 | 60.79 | 61.17 | -0.349% | 33,732 | -2.772% |
| 2026-01-16 | 61.36 | 61.56 | 61.06 | 61.38 | -0.332% | 25,377 | -3.112% |
| 2026-01-15 | 61.70 | 61.70 | 61.34 | 61.58 | -0.091% | 876,934 | -3.433% |
| 2026-01-14 | 61.43 | 61.64 | 61.43 | 61.64 | +0.147% | 64,102 | -3.521% |
| 2026-01-13 | 61.31 | 61.55 | 61.24 | 61.55 | +0.182% | 8,120 | -3.379% |
| 2026-01-12 | 61.25 | 61.48 | 61.22 | 61.44 | +0.181% | 18,407 | -3.203% |
| 2026-01-09 | 61.26 | 61.49 | 61.06 | 61.33 | -0.146% | 4,222 | -3.028% |
| 2026-01-08 | 61.17 | 61.42 | 61.05 | 61.42 | -0.083% | 104,747 | -3.170% |
| 2026-01-07 | 61.38 | 61.47 | 61.25 | 61.47 | +0.893% | 7,839 | -3.250% |
| 2026-01-06 | 61.08 | 61.20 | 60.92 | 60.92 | -0.400% | 74,476 | -2.386% |
| 2026-01-05 | 61.16 | 61.17 | 61.16 | 61.17 | +0.036% | 1,003 | -2.776% |
| 2026-01-02 | 61.27 | 61.27 | 61.15 | 61.15 | +0.008% | 845 | -2.741% |
| 2025-12-31 | 61.62 | 61.62 | 61.08 | 61.14 | -0.575% | 4,985 | -2.733% |
| 2025-12-30 | 61.37 | 61.49 | 61.18 | 61.49 | +0.306% | 2,388 | -3.293% |
| 2025-12-29 | 61.31 | 61.31 | 61.16 | 61.31 | -0.001% | 31,839 | -2.997% |
| 2025-12-26 | 61.53 | 61.54 | 61.12 | 61.31 | -0.026% | 17,931 | -2.998% |
| 2025-12-24 | 61.34 | 61.34 | 61.30 | 61.32 | +0.051% | 1,607 | -3.022% |
| 2025-12-23 | 61.13 | 61.29 | 60.79 | 61.29 | +0.140% | 67,317 | -2.973% |
| 2025-12-22 | 61.07 | 61.21 | 60.94 | 61.21 | +0.424% | 46,701 | -2.838% |
| 2025-12-19 | 61.08 | 61.25 | 60.81 | 60.95 | -0.664% | 112,106 | -2.426% |
| 2025-12-18 | 61.26 | 61.36 | 60.96 | 61.36 | +0.594% | 12,917 | -3.073% |
| 2025-12-17 | 61.00 | 61.22 | 60.73 | 60.99 | -0.364% | 10,878 | -2.497% |
| 2025-12-16 | 60.92 | 61.23 | 60.92 | 61.22 | +1.090% | 4,890 | -2.852% |
| 2025-12-15 | 61.00 | 61.03 | 60.56 | 60.56 | -0.741% | 8,447 | -1.793% |
| 2025-12-12 | 60.94 | 61.02 | 60.87 | 61.01 | +0.424% | 5,091 | -2.521% |
| 2025-12-11 | 61.28 | 61.40 | 60.75 | 60.75 | -0.437% | 132,151 | -2.108% |
| 2025-12-10 | 61.03 | 61.03 | 60.73 | 61.02 | +0.580% | 5,170 | -2.536% |
| 2025-12-09 | 61.11 | 61.11 | 60.66 | 60.66 | -0.872% | 22,408 | -1.971% |
| 2025-12-08 | 61.09 | 61.20 | 60.70 | 61.20 | -0.140% | 5,537 | -2.826% |
| 2025-12-05 | 61.04 | 61.28 | 60.82 | 61.28 | +0.752% | 1,987 | -2.962% |
| 2025-12-04 | 61.14 | 61.18 | 60.83 | 60.83 | -1.041% | 62,727 | -2.232% |
| 2025-12-03 | 61.02 | 61.47 | 61.02 | 61.47 | +0.573% | 9,686 | -3.250% |
| 2025-12-02 | 60.95 | 61.12 | 60.95 | 61.12 | +0.443% | 38,792 | -2.695% |
| 2025-12-01 | 61.05 | 61.31 | 60.85 | 60.85 | -1.008% | 17,323 | -2.264% |
| 2025-11-28 | 61.23 | 61.47 | 61.23 | 61.47 | -0.181% | 4,202 | -3.249% |
| 2025-11-26 | 61.24 | 61.58 | 61.24 | 61.58 | +0.992% | 809 | -3.425% |
| 2025-11-25 | 61.10 | 61.46 | 60.97 | 60.97 | -0.094% | 11,399 | -2.466% |
| 2025-11-24 | 61.10 | 61.11 | 60.91 | 61.03 | +0.351% | 32,562 | -2.558% |
| 2025-11-21 | 60.99 | 60.99 | 60.63 | 60.82 | -0.282% | 10,319 | -2.216% |
| 2025-11-20 | 60.80 | 60.99 | 60.80 | 60.99 | +0.570% | 5,955 | -2.492% |
| 2025-11-19 | 60.88 | 60.88 | 60.46 | 60.64 | -0.356% | 15,484 | -1.936% |
| 2025-11-18 | 60.80 | 60.86 | 60.45 | 60.86 | +0.751% | 6,709 | -2.285% |
| 2025-11-17 | 60.70 | 60.72 | 60.41 | 60.41 | -0.499% | 18,982 | -1.552% |
| 2025-11-14 | 60.88 | 60.88 | 60.68 | 60.71 | -0.465% | 6,423 | -2.043% |
| 2025-11-13 | 60.87 | 61.13 | 60.53 | 60.99 | +0.280% | 16,651 | -2.499% |
| 2025-11-12 | 61.06 | 61.06 | 60.82 | 60.82 | +0.046% | 5,194 | -2.226% |
| 2025-11-11 | 60.97 | 61.01 | 60.80 | 60.80 | -0.422% | 27,110 | -2.182% |
| 2025-11-10 | 60.91 | 61.07 | 60.76 | 61.05 | +0.274% | 8,963 | -2.594% |
| 2025-11-07 | 60.84 | 60.89 | 60.79 | 60.89 | -0.321% | 30,340 | -2.328% |
| 2025-11-06 | 60.90 | 61.08 | 60.66 | 61.08 | +0.537% | 27,575 | -2.641% |
| 2025-11-05 | 61.11 | 61.11 | 60.72 | 60.76 | -0.390% | 8,060 | -2.118% |
| 2025-11-04 | 60.75 | 61.02 | 60.61 | 60.99 | +0.069% | 12,580 | -2.500% |
| 2025-11-03 | 60.77 | 60.95 | 60.77 | 60.95 | -0.203% | 1,741 | -2.433% |
| 2025-10-31 | 61.15 | 61.15 | 61.04 | 61.08 | -0.196% | 18,533 | -2.632% |
| 2025-10-30 | 61.06 | 61.20 | 61.05 | 61.20 | -0.495% | 7,741 | -2.822% |
| 2025-10-29 | 61.45 | 61.52 | 61.35 | 61.50 | +0.455% | 27,249 | -3.303% |
| 2025-10-28 | 61.48 | 61.48 | 61.22 | 61.22 | +0.083% | 24,340 | -2.863% |
| 2025-10-27 | 61.39 | 61.62 | 61.17 | 61.17 | -0.629% | 22,533 | -2.783% |
| 2025-10-24 | 61.40 | 61.56 | 61.15 | 61.56 | +0.010% | 58,032 | -3.394% |
| 2025-10-23 | 61.40 | 61.55 | 61.11 | 61.55 | +0.683% | 58,729 | -3.384% |
| 2025-10-22 | 61.25 | 61.25 | 61.06 | 61.13 | -0.031% | 11,110 | -2.724% |
| 2025-10-21 | 61.49 | 61.50 | 61.15 | 61.15 | +0.150% | 30,606 | -2.754% |
| 2025-10-20 | 61.32 | 61.48 | 61.04 | 61.06 | -0.102% | 4,912 | -2.608% |
| 2025-10-17 | 61.27 | 61.27 | 61.10 | 61.12 | +0.050% | 3,248 | -2.707% |
| 2025-10-16 | 61.13 | 61.23 | 60.96 | 61.09 | -0.161% | 14,984 | -2.659% |
| 2025-10-15 | 61.26 | 61.29 | 60.81 | 61.19 | +0.458% | 22,942 | -2.815% |
| 2025-10-14 | 60.94 | 61.24 | 60.70 | 60.91 | +0.159% | 5,392 | -2.371% |
| 2025-10-13 | 60.93 | 61.01 | 60.73 | 60.82 | -0.154% | 8,938 | -2.215% |
| 2025-10-10 | 60.93 | 61.25 | 60.81 | 60.91 | +0.108% | 13,857 | -2.365% |
| 2025-10-09 | 60.75 | 60.84 | 60.75 | 60.84 | -0.181% | 4,900 | -2.260% |
| 2025-10-08 | 60.92 | 60.95 | 60.61 | 60.95 | +0.524% | 22,535 | -2.437% |
| 2025-10-07 | 60.84 | 60.84 | 60.64 | 60.64 | -0.465% | 4,104 | -1.926% |
| 2025-10-06 | 60.74 | 60.95 | 60.71 | 60.92 | +0.533% | 17,014 | -2.381% |
| 2025-10-03 | 60.99 | 60.99 | 60.60 | 60.60 | -0.604% | 10,913 | -1.861% |
| 2025-10-02 | 60.95 | 61.18 | 60.72 | 60.97 | +0.592% | 86,766 | -2.454% |
| 2025-10-01 | 60.84 | 61.05 | 60.61 | 60.61 | -0.367% | 86,378 | -1.876% |
| 2025-09-30 | 60.77 | 60.87 | 60.69 | 60.83 | +0.161% | 60,141 | -2.236% |
| 2025-09-29 | 60.77 | 60.94 | 60.73 | 60.73 | +0.616% | 2,360 | -2.079% |
| 2025-09-26 | 60.56 | 60.71 | 60.36 | 60.36 | +0.178% | 4,924 | -1.475% |
| 2025-09-25 | 60.52 | 60.66 | 60.25 | 60.25 | -0.052% | 33,173 | -1.300% |
| 2025-09-24 | 60.75 | 60.77 | 60.28 | 60.28 | -1.053% | 6,869 | -1.352% |
| 2025-09-23 | 60.72 | 60.93 | 60.50 | 60.93 | +0.041% | 6,435 | -2.391% |
| 2025-09-22 | 60.77 | 60.90 | 60.59 | 60.90 | +0.027% | 5,327 | -2.351% |
| 2025-09-19 | 60.81 | 60.89 | 60.75 | 60.88 | +0.448% | 2,185 | -2.324% |
| 2025-09-18 | 60.61 | 60.78 | 60.61 | 60.61 | -0.715% | 1,430 | -1.887% |
| 2025-09-17 | 61.04 | 61.05 | 60.99 | 61.05 | +0.401% | 7,126 | -2.588% |
| 2025-09-16 | 60.97 | 60.97 | 60.81 | 60.81 | -0.620% | 5,053 | -2.197% |
| 2025-09-15 | 60.96 | 61.18 | 60.95 | 61.18 | +0.213% | 4,072 | -2.803% |
| 2025-09-12 | 60.78 | 61.05 | 60.63 | 61.05 | +0.320% | 25,541 | -2.597% |
| 2025-09-11 | 60.84 | 61.14 | 60.84 | 60.86 | -0.147% | 5,592 | -2.285% |
| 2025-09-10 | 60.74 | 60.95 | 60.56 | 60.95 | +0.632% | 9,930 | -2.428% |
| 2025-09-09 | 60.67 | 60.67 | 60.47 | 60.57 | -0.496% | 16,501 | -1.811% |
| 2025-09-08 | 60.69 | 60.87 | 60.35 | 60.87 | +0.687% | 50,830 | -2.298% |
| 2025-09-05 | 60.58 | 60.73 | 60.32 | 60.45 | +0.336% | 8,108 | -1.627% |
| 2025-09-04 | 60.05 | 60.25 | 59.98 | 60.25 | +0.950% | 14,212 | -1.296% |
| 2025-09-03 | 59.69 | 60.10 | 59.68 | 59.68 | +0.257% | 2,337 | -0.358% |
| 2025-09-02 | 59.64 | 59.68 | 59.53 | 59.53 | -0.810% | 33,030 | -0.102% |
| 2025-08-29 | 59.91 | 60.02 | 59.79 | 60.02 | +0.054% | 17,143 | -0.911% |
| 2025-08-28 | 59.95 | 59.98 | 59.72 | 59.98 | +0.592% | 12,983 | -0.858% |
| 2025-08-27 | 59.72 | 59.84 | 59.60 | 59.63 | -0.387% | 271,447 | -0.271% |
| 2025-08-26 | 59.81 | 60.08 | 59.67 | 59.86 | -0.133% | 25,399 | -0.657% |
| 2025-08-25 | 59.80 | 59.94 | 59.65 | 59.94 | +0.426% | 8,024 | -0.789% |
| 2025-08-22 | 59.88 | 60.05 | 59.65 | 59.69 | +0.452% | 5,412 | -0.366% |
| 2025-08-21 | 59.63 | 59.77 | 59.42 | 59.42 | -0.857% | 341,137 | +0.084% |
| 2025-08-20 | 59.71 | 59.93 | 59.45 | 59.93 | +0.148% | 21,914 | -0.774% |
| 2025-08-19 | 59.70 | 59.85 | 59.70 | 59.85 | +0.344% | 5,698 | -0.628% |
| 2025-08-18 | 59.75 | 59.77 | 59.33 | 59.64 | +0.110% | 6,207 | -0.286% |
| 2025-08-15 | 59.68 | 59.68 | 59.57 | 59.57 | +0.217% | 8,468 | -0.176% |
| 2025-08-14 | 59.87 | 59.89 | 59.45 | 59.45 | -1.020% | 6,181 | +0.040% |
| 2025-08-13 | 59.81 | 60.06 | 59.81 | 60.06 | +0.493% | 16,177 | -0.980% |
| 2025-08-12 | 59.48 | 59.77 | 59.32 | 59.76 | -0.061% | 4,757 | -0.491% |
| 2025-08-11 | 59.61 | 59.86 | 59.61 | 59.80 | +0.127% | 1,341 | -0.552% |
| 2025-08-08 | 59.60 | 59.72 | 59.60 | 59.72 | +0.489% | 3,257 | -0.426% |
| 2025-08-07 | 59.76 | 59.84 | 59.43 | 59.43 | -0.072% | 21,688 | +0.061% |
| 2025-08-06 | 59.66 | 59.88 | 59.48 | 59.48 | -0.468% | 7,450 | -0.011% |
| 2025-08-05 | 59.67 | 59.76 | 59.58 | 59.76 | -0.204% | 740 | -0.479% |
| 2025-08-04 | 59.56 | 59.88 | 59.43 | 59.88 | +0.629% | 3,217 | -0.682% |
| 2025-08-01 | 59.55 | 59.55 | 59.28 | 59.50 | +0.693% | 12,985 | -0.057% |
| 2025-07-31 | 59.35 | 59.35 | 59.09 | 59.09 | -0.482% | 13,400 | +0.635% |
| 2025-07-30 | 59.21 | 59.38 | 59.17 | 59.38 | +0.237% | 3,876 | +0.151% |
| 2025-07-29 | 59.14 | 59.24 | 59.14 | 59.24 | +0.921% | 2,689 | +0.388% |
| 2025-07-28 | 59.04 | 59.18 | 58.70 | 58.70 | -1.029% | 8,489 | +1.313% |
| 2025-07-25 | 58.97 | 59.31 | 58.74 | 59.31 | +0.736% | 10,454 | +0.271% |
| 2025-07-24 | 58.95 | 59.03 | 58.73 | 58.88 | -0.445% | 7,186 | +1.008% |
| 2025-07-23 | 59.06 | 59.14 | 58.94 | 59.14 | -0.297% | 12,718 | +0.559% |
| 2025-07-22 | 59.09 | 59.32 | 59.01 | 59.32 | +0.043% | 11,802 | +0.260% |
| 2025-07-21 | 59.06 | 59.31 | 58.88 | 59.29 | +0.800% | 11,065 | +0.303% |
| 2025-07-18 | 58.86 | 58.91 | 58.76 | 58.82 | -0.189% | 35,318 | +1.105% |
| 2025-07-17 | 58.74 | 59.00 | 58.72 | 58.93 | +0.623% | 14,511 | +0.914% |
| 2025-07-16 | 58.66 | 58.71 | 58.56 | 58.57 | +0.024% | 73,849 | +1.543% |
| 2025-07-15 | 58.61 | 58.76 | 58.44 | 58.55 | +0.098% | 15,173 | +1.567% |
| 2025-07-14 | 58.71 | 58.71 | 58.49 | 58.49 | -0.610% | 3,436 | +1.667% |
| 2025-07-11 | 58.83 | 58.92 | 58.58 | 58.85 | -0.123% | 21,169 | +1.047% |
| 2025-07-10 | 59.01 | 59.01 | 58.79 | 58.93 | -0.126% | 123,570 | +0.923% |
| 2025-07-09 | 58.84 | 59.00 | 58.61 | 59.00 | +1.023% | 5,223 | +0.796% |
| 2025-07-08 | 58.74 | 58.85 | 58.40 | 58.40 | -1.031% | 9,299 | +1.826% |
| 2025-07-07 | 58.98 | 59.05 | 58.85 | 59.01 | -0.464% | 16,725 | +0.777% |
| 2025-07-03 | 59.02 | 59.29 | 58.96 | 59.29 | -0.080% | 28,706 | +0.309% |
| 2025-07-02 | 59.09 | 59.33 | 58.91 | 59.33 | +0.335% | 2,817 | +0.229% |
| 2025-07-01 | 59.24 | 59.24 | 59.14 | 59.14 | +0.445% | 955 | +0.565% |
| 2025-06-30 | 58.93 | 59.07 | 58.80 | 58.87 | -0.059% | 9,490 | +1.012% |
| 2025-06-27 | 58.93 | 59.02 | 58.86 | 58.91 | +0.450% | 31,692 | +0.952% |
| 2025-06-26 | 58.86 | 58.90 | 58.64 | 58.64 | -0.077% | 52,253 | +1.406% |
| 2025-06-25 | 58.76 | 59.01 | 58.69 | 58.69 | +0.173% | 42,357 | +1.329% |
| 2025-06-24 | 58.59 | 58.87 | 58.52 | 58.59 | +0.075% | 13,459 | +1.504% |
| 2025-06-23 | 58.59 | 58.68 | 58.45 | 58.54 | +0.569% | 58,087 | +1.580% |
| 2025-06-20 | 58.37 | 58.70 | 58.21 | 58.21 | +0.168% | 17,397 | +2.158% |
| 2025-06-18 | 58.54 | 58.72 | 58.12 | 58.12 | +0.052% | 8,260 | +2.330% |
| 2025-06-17 | 58.38 | 58.54 | 58.09 | 58.09 | -0.764% | 333,212 | +2.383% |
| 2025-06-16 | 58.35 | 58.65 | 58.35 | 58.53 | +0.157% | 6,981 | +1.601% |
| 2025-06-13 | 58.45 | 58.47 | 58.39 | 58.44 | -0.083% | 11,802 | +1.760% |
| 2025-06-12 | 58.39 | 58.49 | 58.39 | 58.49 | +0.782% | 114,194 | +1.676% |
| 2025-06-11 | 58.16 | 58.34 | 58.04 | 58.04 | -0.430% | 2,078 | +2.471% |
| 2025-06-10 | 58.27 | 58.32 | 58.14 | 58.29 | +0.450% | 21,586 | +2.030% |
| 2025-06-09 | 58.00 | 58.02 | 57.87 | 58.02 | +0.006% | 8,584 | +2.490% |
| 2025-06-06 | 58.02 | 58.24 | 57.90 | 58.02 | -0.482% | 17,495 | +2.496% |
| 2025-06-05 | 58.38 | 58.38 | 58.30 | 58.30 | +0.125% | 9,648 | +2.002% |
| 2025-06-04 | 58.19 | 58.56 | 57.98 | 58.23 | +0.849% | 20,942 | +2.130% |
| 2025-06-03 | 58.12 | 58.19 | 57.74 | 57.74 | +0.225% | 3,162 | +2.997% |
| 2025-06-02 | 57.97 | 57.97 | 57.61 | 57.61 | -1.206% | 4,135 | +3.228% |
| 2025-05-30 | 57.84 | 58.31 | 57.74 | 58.31 | +0.565% | 96,277 | +1.983% |
| 2025-05-29 | 57.97 | 58.01 | 57.63 | 57.99 | +0.997% | 53,955 | +2.560% |
| 2025-05-28 | 57.85 | 57.98 | 57.41 | 57.41 | -0.245% | 6,971 | +3.582% |
| 2025-05-27 | 57.74 | 58.08 | 57.55 | 57.55 | -0.280% | 2,612 | +3.329% |
| 2025-05-23 | 57.59 | 57.72 | 57.39 | 57.72 | +1.067% | 63,683 | +3.039% |
| 2025-05-22 | 57.28 | 57.39 | 57.11 | 57.11 | -1.171% | 28,536 | +4.138% |
| 2025-05-21 | 57.55 | 57.78 | 57.55 | 57.78 | +0.103% | 2,068 | +2.918% |
| 2025-05-20 | 57.55 | 57.75 | 57.38 | 57.72 | +0.141% | 7,897 | +3.025% |
| 2025-05-19 | 57.48 | 57.64 | 57.48 | 57.64 | -0.638% | 21,920 | +3.170% |
| 2025-05-16 | 57.90 | 58.01 | 57.66 | 58.01 | +0.957% | 53,852 | +2.512% |
| 2025-05-15 | 57.51 | 57.94 | 57.43 | 57.46 | +0.487% | 18,128 | +3.493% |
| 2025-05-14 | 57.58 | 57.61 | 57.18 | 57.18 | -0.911% | 4,853 | +3.997% |
| 2025-05-13 | 57.63 | 57.71 | 57.47 | 57.71 | -0.220% | 20,454 | +3.049% |
| 2025-05-12 | 57.62 | 57.87 | 57.47 | 57.84 | +0.811% | 3,089 | +2.822% |
| 2025-05-09 | 57.61 | 57.61 | 57.37 | 57.37 | -0.786% | 6,951 | +3.656% |
| 2025-05-08 | 57.70 | 57.88 | 57.67 | 57.83 | +0.053% | 46,701 | +2.842% |
| 2025-05-07 | 57.86 | 57.88 | 57.75 | 57.80 | -0.069% | 55,843 | +2.896% |
| 2025-05-06 | 57.56 | 57.84 | 57.46 | 57.84 | +0.742% | 176,278 | +2.825% |
| 2025-05-05 | 58.01 | 58.01 | 57.41 | 57.41 | -0.018% | 3,620 | +3.587% |
| 2025-05-02 | 57.74 | 57.78 | 57.42 | 57.42 | -1.517% | 15,887 | +3.569% |
| 2025-05-01 | 57.75 | 58.30 | 57.75 | 58.30 | +0.742% | 27,103 | +1.998% |
| 2025-04-30 | 57.93 | 57.93 | 57.88 | 57.88 | -0.045% | 1,869 | +2.755% |
| 2025-04-29 | 57.92 | 58.16 | 57.90 | 57.90 | -0.115% | 9,243 | +2.708% |
| 2025-04-28 | 57.91 | 57.97 | 57.81 | 57.97 | +0.710% | 55,047 | +2.590% |
| 2025-04-25 | 57.84 | 57.87 | 57.56 | 57.56 | -0.036% | 18,053 | +3.319% |
| 2025-04-24 | 57.59 | 57.63 | 57.33 | 57.58 | +0.352% | 15,357 | +3.282% |
| 2025-04-23 | 57.73 | 57.73 | 57.38 | 57.38 | +0.112% | 9,466 | +3.646% |
| 2025-04-22 | 57.15 | 57.43 | 57.15 | 57.31 | +1.055% | 129,280 | +3.762% |
| 2025-04-21 | 57.29 | 57.43 | 56.71 | 56.71 | -1.183% | 67,391 | +4.857% |
| 2025-04-17 | 57.53 | 57.53 | 57.28 | 57.39 | -0.460% | 56,026 | +3.616% |
| 2025-04-16 | 57.33 | 57.66 | 57.22 | 57.66 | +1.033% | 8,656 | +3.139% |
| 2025-04-15 | 57.44 | 57.54 | 56.99 | 57.07 | -0.459% | 1,913 | +4.204% |
| 2025-04-14 | 56.91 | 57.33 | 56.91 | 57.33 | 0.000% | 6,516 | +3.726% |