Dark

BND
Vanguard Total Bond Market
stock NASDAQ ETF

At Close

May 23, 2025 3:59:51 PM EDT

72.18USD+0.146%(+0.10)4,272,245

72.18Bid 72.19Ask 0.01Spread

Pre-market

May 23, 2025 9:24:30 AM EDT

72.29USD+0.291%(+0.21)45,064

After-hours

May 23, 2025 4:38:30 PM EDT

72.19USD+0.007%(+0.01)6,333

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-23	72.1100	72.240000	21.760000	72.180	+0.139%	4,272,245	0.000%
2025-05-22	71.8700	72.090000	71.762500	72.080	+0.278%	7,067,214	+0.139%
2025-05-21	72.1500	72.200000	71.804800	71.880	-0.622%	10,880,393	+0.417%
2025-05-20	72.3000	72.390000	72.200000	72.330	-0.179%	5,810,255	-0.207%
2025-05-19	72.1700	72.480000	72.063500	72.460	-0.028%	5,787,990	-0.386%
2025-05-16	72.6200	72.675000	72.450000	72.480	+0.069%	5,310,023	-0.414%
2025-05-15	72.2500	72.450000	72.170000	72.430	+0.541%	5,659,031	-0.345%
2025-05-14	72.2400	72.289900	72.010000	72.040	-0.346%	6,426,742	+0.194%
2025-05-13	72.3000	72.425000	72.200000	72.290	-0.041%	5,610,253	-0.152%
2025-05-12	72.3000	72.450000	72.300000	72.320	-0.344%	6,983,151	-0.194%
2025-05-09	72.6050	72.740000	72.560000	72.570	+0.083%	3,730,810	-0.537%
2025-05-08	72.8600	72.920000	72.505000	72.510	-0.535%	4,283,210	-0.455%
2025-05-07	72.8000	72.967142	72.790000	72.900	+0.192%	4,358,160	-0.988%
2025-05-06	72.5600	72.770000	72.500000	72.760	+0.220%	6,994,010	-0.797%
2025-05-05	72.6300	72.690000	72.482500	72.600	-0.138%	7,574,983	-0.579%
2025-05-02	72.7100	72.850000	72.605000	72.700	-0.493%	6,960,790	-0.715%
2025-05-01	73.3400	73.370000	72.950000	73.060	-0.599%	6,295,350	-1.204%
2025-04-30	73.5000	73.575000	73.370100	73.500	-0.068%	8,020,986	-1.796%
2025-04-29	73.2900	73.560000	73.280000	73.550	+0.259%	3,790,701	-1.863%
2025-04-28	73.1000	73.388500	73.090000	73.360	+0.246%	4,685,563	-1.609%
2025-04-25	73.0900	73.195000	73.010000	73.180	+0.329%	4,021,898	-1.366%
2025-04-24	72.8000	72.950000	72.753700	72.940	+0.565%	3,751,673	-1.042%
2025-04-23	72.8200	73.125000	72.500000	72.530	+0.207%	5,283,133	-0.483%
2025-04-22	72.4900	72.529900	72.370000	72.380	+0.180%	5,408,208	-0.276%
2025-04-21	72.4900	72.635000	72.245000	72.250	-0.551%	6,092,946	-0.097%
2025-04-17	72.7900	72.829900	72.600300	72.650	-0.220%	7,613,944	-0.647%
2025-04-16	72.6600	72.850000	72.514600	72.810	+0.275%	33,963,335	-0.865%
2025-04-15	72.3600	72.735000	72.350000	72.610	+0.249%	5,667,509	-0.592%
2025-04-14	72.2250	72.525000	72.204700	72.430	+0.569%	5,409,343	-0.345%
2025-04-11	71.6900	72.150000	71.410000	72.020	-0.111%	7,260,413	+0.222%
2025-04-10	72.4200	72.609900	72.060000	72.100	-0.798%	8,058,517	+0.111%
2025-04-09	71.4900	72.700000	71.480400	72.680	+0.234%	20,862,040	-0.688%
2025-04-08	72.9200	73.050000	72.460100	72.510	-0.576%	12,629,156	-0.455%
2025-04-07	73.6500	73.690000	72.850000	72.930	-1.206%	14,282,990	-1.028%
2025-04-04	74.2000	74.340000	73.710000	73.820	+0.081%	12,677,993	-2.222%
2025-04-03	73.7600	73.995000	73.620000	73.760	+0.518%	7,426,162	-2.142%
2025-04-02	73.6100	73.619600	73.180000	73.380	-0.082%	5,313,061	-1.635%
2025-04-01	73.2200	73.576800	73.210000	73.440	-0.014%	4,667,878	-1.716%
2025-03-31	73.5000	73.560000	73.270000	73.450	+0.177%	7,106,111	-1.729%
2025-03-28	73.1600	73.350000	73.070000	73.320	+0.576%	4,850,495	-1.555%
2025-03-27	72.8800	72.920000	72.820000	72.900	-0.041%	5,568,322	-0.988%
2025-03-26	73.0200	73.059100	72.890000	72.930	-0.219%	4,806,876	-1.028%
2025-03-25	73.0000	73.169900	72.990000	73.090	+0.123%	6,104,107	-1.245%
2025-03-24	73.1900	73.220000	72.980000	73.000	-0.436%	5,636,201	-1.123%
2025-03-21	73.4450	73.515000	73.300000	73.320	-0.082%	6,831,605	-1.555%
2025-03-20	73.6500	73.665000	73.354000	73.380	+0.041%	3,760,920	-1.635%
2025-03-19	73.0700	73.380000	73.000000	73.350	+0.301%	4,198,354	-1.595%
2025-03-18	72.9800	73.220000	72.970000	73.130	+0.110%	4,196,326	-1.299%
2025-03-17	73.1300	73.240000	73.012000	73.050	+0.137%	4,768,748	-1.191%
2025-03-14	73.0200	73.070000	72.945000	72.950	-0.246%	5,092,825	-1.056%
2025-03-13	72.9150	73.150000	72.765000	73.130	+0.302%	4,710,518	-1.299%
2025-03-12	72.9100	73.055600	72.890000	72.910	-0.205%	6,185,205	-1.001%
2025-03-11	73.2000	73.425000	73.040000	73.060	-0.382%	8,350,528	-1.204%
2025-03-10	73.3000	73.470000	73.270000	73.340	+0.466%	8,166,967	-1.582%
2025-03-07	73.3300	73.370000	72.950000	73.000	-0.109%	5,008,316	-1.123%
2025-03-06	73.1050	73.200000	72.900100	73.080	-0.082%	6,862,091	-1.232%
2025-03-05	73.3000	73.515000	73.130000	73.140	-0.354%	7,749,980	-1.313%
2025-03-04	73.6100	73.750000	73.323200	73.400	-0.285%	7,692,562	-1.662%
2025-03-03	73.2500	73.629900	73.220000	73.610	-0.068%	7,545,030	-1.943%
2025-02-28	73.5200	73.685000	73.405000	73.660	+0.423%	7,737,221	-2.009%
2025-02-27	73.3050	73.415000	73.220000	73.350	-0.123%	14,908,539	-1.595%
2025-02-26	73.3100	73.480000	73.213300	73.440	+0.150%	5,824,442	-1.716%
2025-02-25	73.1100	73.330000	73.050000	73.330	+0.631%	4,811,057	-1.568%
2025-02-24	72.7000	72.920000	72.690000	72.870	+0.144%	5,548,980	-0.947%
2025-02-21	72.5350	72.860000	72.530000	72.765	+0.435%	4,443,458	-0.804%
2025-02-20	72.4600	72.500000	72.420000	72.450	+0.124%	5,958,749	-0.373%
2025-02-19	72.2850	72.390000	72.214900	72.360	+0.138%	4,716,321	-0.249%
2025-02-18	72.3450	72.450000	72.250000	72.260	-0.372%	7,130,638	-0.111%
2025-02-14	72.4600	72.680000	72.460000	72.530	+0.318%	6,131,695	-0.483%
2025-02-13	72.1600	72.370000	72.070000	72.300	+0.598%	6,446,192	-0.166%
2025-02-12	71.9250	71.990000	71.750000	71.870	-0.512%	5,259,297	+0.431%
2025-02-11	72.3100	72.310000	72.180000	72.240	-0.166%	6,816,460	-0.083%
2025-02-10	72.4500	72.510000	72.320000	72.360	+0.028%	5,439,533	-0.249%
2025-02-07	72.3900	72.440000	72.274300	72.340	-0.303%	6,408,395	-0.221%
2025-02-06	72.5600	72.650000	72.480000	72.560	-0.110%	5,722,073	-0.524%
2025-02-05	72.5200	72.760000	72.500000	72.640	+0.512%	8,977,270	-0.633%
2025-02-04	72.0400	72.290000	71.970100	72.270	+0.139%	7,292,608	-0.125%
2025-02-03	72.2300	72.425000	72.061600	72.170	-0.235%	7,148,590	+0.014%
2025-01-31	72.4800	72.540000	72.200000	72.340	-0.138%	6,683,631	-0.221%
2025-01-30	72.4600	72.530000	72.380000	72.440	+0.138%	5,622,434	-0.359%
2025-01-29	72.4300	72.490000	72.170000	72.340	-0.055%	5,772,324	-0.221%
2025-01-28	72.3900	72.390000	72.210000	72.380	-0.055%	4,424,518	-0.276%
2025-01-27	72.3400	72.440000	72.260000	72.420	+0.527%	8,597,377	-0.331%
2025-01-24	72.0000	72.094300	71.869600	72.040	+0.195%	5,555,722	+0.194%
2025-01-23	72.0000	72.000000	71.800000	71.900	-0.153%	7,320,796	+0.389%
2025-01-22	72.1500	72.200000	71.970000	72.010	-0.208%	6,614,497	+0.236%
2025-01-21	72.2100	72.210000	72.072500	72.160	+0.292%	8,452,470	+0.028%
2025-01-17	72.1000	72.100000	71.910000	71.950	+0.028%	5,569,862	+0.320%
2025-01-16	71.7000	72.030000	71.640000	71.930	+0.195%	8,475,134	+0.348%
2025-01-15	71.6000	71.875000	71.600000	71.790	+0.800%	5,867,884	+0.543%
2025-01-14	71.1500	71.245200	71.110000	71.220	+0.070%	5,014,263	+1.348%
2025-01-13	71.2400	71.250000	71.102300	71.170	-0.098%	11,856,578	+1.419%
2025-01-10	71.7400	71.740000	71.180000	71.240	-0.517%	9,602,447	+1.319%
2025-01-08	71.4800	71.659900	71.449900	71.610	+0.112%	5,744,742	+0.796%
2025-01-07	71.7250	71.765000	71.440000	71.530	-0.348%	7,790,074	+0.909%
2025-01-06	71.7800	71.880000	71.700000	71.780	-0.097%	5,374,718	+0.557%
2025-01-03	71.9700	72.063000	71.830000	71.850	-0.125%	6,855,304	+0.459%
2025-01-02	72.1900	72.190000	71.850000	71.940	+0.042%	8,054,930	+0.334%
2024-12-31	72.0900	72.170000	71.875000	71.910	-0.167%	8,642,117	+0.375%
2024-12-30	71.9000	72.079900	71.900000	72.030	+0.390%	8,054,495	+0.208%
2024-12-27	71.8900	71.929000	71.740000	71.750	-0.209%	9,018,779	+0.599%
2024-12-26	71.6300	71.920000	71.630000	71.900	+0.070%	8,714,524	+0.389%
2024-12-24	71.6501	71.850000	71.620000	71.850	-0.181%	4,179,234	+0.459%
2024-12-23	72.1300	72.210000	71.943506	71.980	-0.319%	7,410,384	+0.278%
2024-12-20	72.3000	72.405000	72.190000	72.210	+0.306%	6,671,692	-0.042%
2024-12-19	72.0400	72.120000	71.880000	71.990	-0.277%	7,642,487	+0.264%
2024-12-18	72.7600	72.820000	72.180000	72.190	-0.783%	7,962,662	-0.014%
2024-12-17	72.7400	72.840000	72.710000	72.760	+0.014%	6,035,127	-0.797%
2024-12-16	72.7500	72.889000	72.650000	72.750	+0.110%	7,849,304	-0.784%
2024-12-13	72.9100	72.910000	72.640000	72.670	-0.397%	5,143,087	-0.674%
2024-12-12	73.0100	73.210000	72.930100	72.960	-0.396%	6,854,213	-1.069%
2024-12-11	73.5900	73.591300	73.224200	73.250	-0.218%	4,610,981	-1.461%
2024-12-10	73.3800	73.469900	73.324600	73.410	-0.109%	5,751,888	-1.676%
2024-12-09	73.6500	73.650000	73.470000	73.490	-0.298%	5,432,983	-1.783%
2024-12-06	73.7300	73.790200	73.570000	73.710	+0.272%	4,880,791	-2.076%
2024-12-05	73.3800	73.560000	73.350300	73.510	+0.014%	6,144,270	-1.809%
2024-12-04	73.2000	73.550000	73.090000	73.500	+0.341%	6,757,697	-1.796%
2024-12-03	73.5300	73.550000	73.200000	73.250	-0.232%	6,243,358	-1.461%
2024-12-02	73.2900	73.480000	73.170000	73.420	-0.245%	6,212,890	-1.689%
2024-11-29	73.5000	73.630000	73.500000	73.600	+0.368%	3,870,811	-1.929%
2024-11-27	73.2100	73.420000	73.210000	73.330	+0.273%	5,366,871	-1.568%
2024-11-26	73.1800	73.180000	72.945000	73.130	-0.177%	5,538,283	-1.299%
2024-11-25	73.0100	73.265400	73.010000	73.260	+0.923%	10,206,439	-1.474%
2024-11-22	72.6200	72.670000	72.520000	72.590	+0.041%	10,402,296	-0.565%
2024-11-21	72.5950	72.740000	72.500000	72.560	-0.055%	5,054,777	-0.524%
2024-11-20	72.5100	72.695000	72.501900	72.600	-0.110%	6,555,064	-0.579%
2024-11-19	72.7600	72.780000	72.660000	72.680	+0.179%	4,898,838	-0.688%
2024-11-18	72.4000	72.610000	72.334700	72.550	+0.097%	4,964,991	-0.510%
2024-11-15	72.3400	72.660000	72.200000	72.480	+0.028%	18,480,874	-0.414%
2024-11-14	72.6000	72.720000	72.410000	72.460	-0.028%	6,630,043	-0.386%
2024-11-13	72.9200	72.920000	72.413700	72.480	-0.041%	5,453,267	-0.414%
2024-11-12	72.7400	72.820000	72.464300	72.510	-0.603%	7,152,806	-0.455%
2024-11-11	73.0000	73.000000	72.850000	72.950	-0.192%	4,371,989	-1.056%
2024-11-08	72.9600	73.240000	72.960000	73.090	+0.192%	5,398,497	-1.245%
2024-11-07	72.5000	73.025000	72.500000	72.950	+0.746%	6,289,279	-1.056%
2024-11-06	72.2600	72.589900	72.230300	72.410	-0.822%	6,381,978	-0.318%
2024-11-05	72.6000	73.030000	72.600000	73.010	+0.247%	6,236,861	-1.137%
2024-11-04	72.8200	73.010000	72.700100	72.830	+0.400%	6,860,229	-0.892%
2024-11-01	73.0350	73.080000	72.510000	72.540	-0.698%	6,409,728	-0.496%
2024-10-31	72.9500	73.159000	72.830000	73.050	-0.014%	6,115,916	-1.191%
2024-10-30	73.2700	73.430000	73.024400	73.060	-0.096%	4,595,064	-1.204%
2024-10-29	72.9000	73.140000	72.790000	73.130	+0.082%	5,523,048	-1.299%
2024-10-28	73.2350	73.280000	72.950000	73.070	-0.123%	4,576,876	-1.218%
2024-10-25	73.4800	73.480000	73.130000	73.160	-0.205%	4,532,009	-1.340%
2024-10-24	73.2800	73.440000	73.170100	73.310	+0.164%	6,219,581	-1.541%
2024-10-23	73.3600	73.368900	73.085000	73.190	-0.245%	6,404,352	-1.380%
2024-10-22	73.4500	73.490000	73.280000	73.370	+0.041%	4,632,375	-1.622%
2024-10-21	73.6500	73.650000	73.320000	73.340	-0.677%	5,259,909	-1.582%
2024-10-18	73.9000	73.977700	73.840000	73.840	+0.054%	3,930,269	-2.248%
2024-10-17	73.9900	73.990000	73.760000	73.800	-0.485%	4,250,518	-2.195%
2024-10-16	74.1400	74.235000	74.110000	74.160	+0.135%	7,433,406	-2.670%
2024-10-15	73.9900	74.090000	73.850000	74.060	+0.393%	4,456,218	-2.538%
2024-10-14	73.6000	73.770000	73.580000	73.770	-0.068%	3,380,218	-2.155%
2024-10-11	73.8300	73.920000	73.730000	73.820	+0.014%	8,508,061	-2.222%
2024-10-10	73.7850	73.850000	73.624500	73.810	-0.041%	4,512,628	-2.208%
2024-10-09	73.9400	73.940000	73.800000	73.840	-0.270%	4,997,940	-2.248%
2024-10-08	73.8800	74.040000	73.820000	74.040	+0.149%	8,640,750	-2.512%
2024-10-07	73.9400	74.017600	73.890000	73.930	-0.297%	6,641,209	-2.367%
2024-10-04	74.1650	74.295000	74.110000	74.150	-0.656%	5,186,489	-2.657%
2024-10-03	74.8300	74.850000	74.640000	74.640	-0.440%	7,733,860	-3.296%
2024-10-02	74.8500	74.999900	74.770000	74.970	-0.186%	6,902,546	-3.721%
2024-10-01	75.1300	75.260000	75.050000	75.110	0.000%	6,266,906	-3.901%
2024-09-30	75.2500	75.260000	75.030000	75.110	-0.226%	5,658,114	-3.901%
2024-09-27	75.2300	75.330000	75.153600	75.280	+0.293%	3,926,906	-4.118%
2024-09-26	75.1400	75.168800	74.924500	75.060	0.000%	4,652,037	-3.837%
2024-09-25	75.2300	75.230000	75.060000	75.060	-0.372%	4,651,777	-3.837%
2024-09-24	75.1200	75.369900	75.065000	75.340	+0.120%	5,018,084	-4.194%
2024-09-23	75.1800	75.355800	75.045000	75.250	-0.066%	6,389,170	-4.080%
2024-09-20	75.2200	75.390000	75.140000	75.300	-0.013%	4,262,855	-4.143%
2024-09-19	75.2200	75.350000	75.170100	75.310	0.000%	5,135,570	-4.156%
2024-09-18	75.4200	75.670000	75.300000	75.310	-0.304%	5,688,245	-4.156%
2024-09-17	75.6400	75.660000	75.500000	75.540	-0.132%	5,398,434	-4.448%
2024-09-16	75.5000	75.670000	75.440000	75.640	+0.265%	4,734,885	-4.574%
2024-09-13	75.4600	75.520000	75.355000	75.440	+0.213%	4,786,683	-4.321%
2024-09-12	75.3300	75.389900	75.190000	75.280	-0.106%	5,678,025	-4.118%
2024-09-11	75.2800	75.510000	75.233900	75.360	-0.053%	6,470,950	-4.220%
2024-09-10	75.1800	75.420000	75.144400	75.400	+0.333%	5,653,910	-4.271%
2024-09-09	75.0300	75.210000	74.940000	75.150	+0.133%	5,040,891	-3.952%
2024-09-06	75.0000	75.365000	74.870000	75.050	+0.120%	22,536,011	-3.824%
2024-09-05	74.9300	74.990000	74.730000	74.960	+0.241%	9,994,181	-3.709%
2024-09-04	74.4900	74.810000	74.470000	74.780	+0.443%	7,338,584	-3.477%
2024-09-03	74.4100	74.560000	74.334400	74.450	+0.121%	6,187,577	-3.049%
2024-08-30	74.5500	74.635000	74.320000	74.360	-0.201%	5,031,862	-2.932%
2024-08-29	74.5100	74.560000	74.416800	74.510	-0.147%	3,840,845	-3.127%
2024-08-28	74.6700	74.730000	74.600000	74.620	-0.067%	5,163,150	-3.270%
2024-08-27	74.5100	74.700000	74.490000	74.670	0.000%	3,698,119	-3.335%
2024-08-26	74.8450	74.850000	74.665000	74.670	-0.107%	4,418,785	-3.335%
2024-08-23	74.5800	74.780000	74.480000	74.750	+0.443%	4,291,978	-3.438%
2024-08-22	74.5600	74.579700	74.330000	74.420	-0.401%	3,994,655	-3.010%
2024-08-21	74.6500	74.839900	74.500000	74.720	+0.215%	4,535,802	-3.399%
2024-08-20	74.4900	74.580000	74.410000	74.560	+0.296%	4,441,162	-3.192%
2024-08-19	74.2400	74.420000	74.210000	74.340	+0.121%	4,944,037	-2.906%
2024-08-16	74.2200	74.250000	74.050100	74.250	+0.216%	4,619,456	-2.788%
2024-08-15	73.9600	74.090000	73.910000	74.090	-0.417%	5,095,037	-2.578%
2024-08-14	74.3100	74.480000	74.260000	74.400	+0.189%	6,333,773	-2.984%
2024-08-13	74.1900	74.270000	74.140000	74.260	+0.378%	4,044,293	-2.801%
2024-08-12	73.8100	74.019900	73.740300	73.980	+0.176%	4,822,932	-2.433%
2024-08-09	73.9000	73.939900	73.810000	73.850	+0.353%	6,092,962	-2.261%
2024-08-08	73.5000	73.630000	73.475000	73.590	-0.149%	4,355,419	-1.916%
2024-08-07	73.8100	73.880000	73.590000	73.700	-0.244%	5,907,301	-2.062%
2024-08-06	74.2600	74.280000	73.880000	73.880	-0.619%	6,103,898	-2.301%
2024-08-05	74.7900	74.800000	74.190000	74.340	-0.094%	8,344,219	-2.906%
2024-08-02	74.1300	74.438000	74.000000	74.410	+1.142%	6,476,348	-2.997%
2024-08-01	73.5000	73.677300	73.440000	73.570	+0.068%	8,733,546	-1.889%
2024-07-31	73.3800	73.520000	73.190000	73.520	+0.547%	6,038,440	-1.823%
2024-07-30	73.1400	73.169900	72.965000	73.120	+0.123%	4,276,217	-1.286%
2024-07-29	73.0500	73.140000	72.960000	73.030	+0.123%	5,183,998	-1.164%
2024-07-26	72.8900	72.960000	72.840000	72.940	+0.399%	3,692,765	-1.042%
2024-07-25	72.5700	72.810000	72.570000	72.650	+0.221%	4,555,848	-0.647%
2024-07-24	72.7900	72.840000	72.490000	72.490	-0.289%	5,080,209	-0.428%
2024-07-23	72.7304	72.835000	72.690000	72.700	+0.014%	6,980,065	-0.715%
2024-07-22	72.8300	72.850000	72.600000	72.690	-0.041%	5,055,476	-0.702%
2024-07-19	72.9900	72.990000	72.700000	72.720	-0.261%	5,592,667	-0.743%
2024-07-18	72.9800	73.105000	72.870000	72.910	-0.260%	7,673,696	-1.001%
2024-07-17	72.9400	73.140000	72.890000	73.100	+0.096%	8,357,098	-1.259%
2024-07-16	72.8200	73.040000	72.810000	73.030	+0.385%	4,636,607	-1.164%
2024-07-15	72.8100	72.910000	72.730000	72.750	-0.315%	4,557,193	-0.784%
2024-07-12	72.8500	72.980000	72.800000	72.980	+0.261%	4,656,917	-1.096%
2024-07-11	72.8300	72.937500	72.770000	72.790	+0.497%	4,979,059	-0.838%
2024-07-10	72.4200	72.469900	72.320000	72.430	+0.083%	5,562,237	-0.345%
2024-07-09	72.3700	72.415000	72.210000	72.370	-0.041%	8,533,930	-0.263%
2024-07-08	72.3900	72.450000	72.290000	72.400	0.000%	4,742,135	-0.304%
2024-07-05	72.2600	72.450000	72.215000	72.400	+0.458%	3,919,032	-0.304%
2024-07-03	71.8600	72.095000	71.805000	72.070	+0.572%	4,438,621	+0.153%
2024-07-02	71.6900	71.735000	71.570000	71.660	+0.294%	6,077,941	+0.726%
2024-07-01	71.5800	71.760000	71.400000	71.450	-0.833%	4,951,384	+1.022%
2024-06-28	72.5500	72.550000	72.050000	72.050	-0.470%	4,824,520	+0.180%
2024-06-27	72.3950	72.460000	72.360000	72.390	+0.180%	5,514,794	-0.290%
2024-06-26	72.3000	72.315000	72.230000	72.260	-0.468%	5,910,505	-0.111%
2024-06-25	72.5700	72.610000	72.480100	72.600	+0.055%	5,959,340	-0.579%
2024-06-24	72.5400	72.580000	72.460000	72.560	+0.055%	31,931,319	-0.524%
2024-06-21	72.6400	72.675900	72.425000	72.520	+0.028%	4,117,006	-0.469%
2024-06-20	72.4000	72.529900	72.345300	72.500	-0.193%	4,227,755	-0.441%
2024-06-18	72.4800	72.740000	72.470000	72.640	+0.345%	8,478,499	-0.633%
2024-06-17	72.3700	72.410000	72.290000	72.390	-0.372%	4,018,983	-0.290%
2024-06-14	72.6600	72.730000	72.600000	72.660	+0.152%	3,268,925	-0.661%
2024-06-13	72.4600	72.640000	72.390000	72.550	+0.443%	4,337,218	-0.510%
2024-06-12	72.4200	72.580000	72.215000	72.230	+0.459%	4,486,715	-0.069%
2024-06-11	71.6800	71.925500	71.660000	71.900	+0.405%	4,069,068	+0.389%
2024-06-10	71.6200	71.650000	71.540000	71.610	-0.153%	3,923,079	+0.796%
2024-06-07	71.8300	71.830000	71.710000	71.720	-0.802%	3,824,147	+0.641%
2024-06-06	72.1700	72.330000	72.170000	72.300	+0.014%	4,119,659	-0.166%
2024-06-05	72.1800	72.300000	72.000000	72.290	+0.277%	5,506,369	-0.152%
2024-06-04	71.9600	72.140000	71.912500	72.090	+0.376%	5,298,410	+0.125%
2024-06-03	71.5700	71.826600	71.530000	71.820	+0.251%	4,792,906	+0.501%
2024-05-31	71.5500	71.680000	71.540000	71.640	+0.364%	4,186,306	+0.754%
2024-05-30	71.3200	71.420000	71.260000	71.380	+0.436%	3,716,677	+1.121%
2024-05-29	71.2000	71.205000	70.970000	71.070	-0.365%	4,877,939	+1.562%
2024-05-28	71.7400	71.740000	71.310000	71.330	-0.474%	4,742,697	+1.192%
2024-05-24	71.5700	71.690000	71.530000	71.670	+0.112%	4,019,241	+0.712%
2024-05-23	71.8200	71.849900	71.510000	71.590	-0.292%	3,589,998	+0.824%
2024-05-22	71.7400	71.880000	71.720000	71.800	-0.125%	4,301,487	+0.529%
2024-05-21	71.9300	71.930000	71.850000	71.890	+0.209%	4,556,016	+0.403%
2024-05-20	71.7700	71.800000	71.730000	71.740	-0.097%	3,688,746	+0.613%
2024-05-17	71.9300	71.990000	71.800000	71.810	-0.250%	4,368,640	+0.515%
2024-05-16	72.1300	72.160000	71.970000	71.990	-0.166%	4,355,790	+0.264%
2024-05-15	72.0200	72.160000	71.936000	72.110	+0.642%	4,201,414	+0.097%
2024-05-14	71.6300	71.700000	71.540000	71.650	+0.294%	4,257,452	+0.740%
2024-05-13	71.6000	71.600000	71.430000	71.440	+0.084%	5,557,592	+1.036%
2024-05-10	71.4600	71.480000	71.350000	71.380	-0.279%	5,561,563	+1.121%
2024-05-09	71.4000	71.620000	71.360000	71.580	+0.266%	4,525,228	+0.838%
2024-05-08	71.4200	71.470000	71.390000	71.390	-0.238%	6,290,465	+1.107%
2024-05-07	71.6400	71.729900	71.510000	71.560	+0.196%	4,635,423	+0.866%
2024-05-06	71.4000	71.470000	71.340000	71.420	+0.098%	5,584,447	+1.064%
2024-05-03	71.4500	71.550000	71.179900	71.350	+0.507%	7,256,902	+1.163%
2024-05-02	70.6900	71.020000	70.650000	70.990	+0.396%	6,014,840	+1.676%
2024-05-01	70.6000	70.930000	70.500000	70.710	+0.057%	8,119,154	+2.079%
2024-04-30	70.7300	70.840000	70.610000	70.670	-0.381%	6,598,225	+2.137%
2024-04-29	70.8500	70.980000	70.820000	70.940	+0.297%	4,799,676	+1.748%
2024-04-26	70.7000	70.830000	70.700000	70.730	+0.227%	4,256,567	+2.050%
2024-04-25	70.4500	70.590000	70.370000	70.570	-0.283%	5,367,529	+2.281%
2024-04-24	70.8400	70.840000	70.630000	70.770	-0.254%	4,615,030	+1.992%
2024-04-23	70.7800	71.110000	70.710000	70.950	+0.184%	6,035,868	+1.734%
2024-04-22	70.7600	70.879400	70.720000	70.820	+0.042%	5,931,137	+1.920%
2024-04-19	70.8500	70.879600	70.730100	70.790	+0.127%	8,338,525	+1.964%
2024-04-18	70.8800	70.890000	70.640000	70.700	-0.268%	6,344,912	+2.093%
2024-04-17	70.7700	70.940000	70.660000	70.890	+0.482%	6,562,560	+1.820%
2024-04-16	70.5200	70.610000	70.415000	70.550	-0.254%	14,373,039	+2.310%
2024-04-15	70.8500	70.860000	70.630000	70.730	-0.660%	8,079,403	+2.050%
2024-04-12	71.2600	71.350000	71.190000	71.200	+0.225%	12,479,150	+1.376%
2024-04-11	71.1900	71.232400	70.910000	71.040	0.000%	16,574,145	+1.605%
2024-04-10	71.3800	71.395000	71.010000	71.040	-1.169%	8,196,476	+1.605%
2024-04-09	71.8200	71.930000	71.810000	71.880	+0.363%	8,886,343	+0.417%
2024-04-08	71.6150	71.700000	71.570000	71.620	-0.084%	13,873,132	+0.782%
2024-04-05	71.7650	71.930000	71.680000	71.680	-0.500%	11,531,829	+0.698%
2024-04-04	72.0600	72.060000	71.870000	72.040	+0.209%	12,413,018	+0.194%
2024-04-03	71.6500	71.900000	71.555000	71.890	+0.070%	5,419,159	+0.403%
2024-04-02	71.6800	71.850000	71.585000	71.840	-0.111%	9,043,236	+0.473%
2024-04-01	72.1500	72.190000	71.860000	71.920	-0.978%	6,157,451	+0.362%
2024-03-28	72.6400	72.750000	72.570000	72.630	-0.124%	5,326,433	-0.620%
2024-03-27	72.5700	72.745000	72.520000	72.720	+0.345%	7,825,225	-0.743%
2024-03-26	72.4400	72.490000	72.320000	72.470	+0.083%	7,603,214	-0.400%
2024-03-25	72.5000	72.500000	72.360000	72.410	-0.193%	7,950,495	-0.318%
2024-03-22	72.6100	72.620000	72.490000	72.550	+0.332%	4,169,478	-0.510%
2024-03-21	72.4000	72.440000	72.240000	72.310	+0.083%	5,492,889	-0.180%
2024-03-20	72.1700	72.390000	72.034000	72.250	+0.180%	5,287,243	-0.097%
2024-03-19	72.0500	72.190000	72.021900	72.120	+0.264%	4,560,060	+0.083%
2024-03-18	72.0100	72.040000	71.900000	71.930	-0.125%	5,284,409	+0.348%
2024-03-15	72.0300	72.105000	71.970000	72.020	-0.056%	4,784,121	+0.222%
2024-03-14	72.3000	72.300000	72.050000	72.060	-0.593%	5,214,062	+0.167%
2024-03-13	72.5400	72.620000	72.475000	72.490	-0.172%	6,123,220	-0.428%
2024-03-12	72.7100	72.715400	72.545000	72.615	-0.295%	4,699,395	-0.599%
2024-03-11	72.9000	72.910000	72.760000	72.830	-0.041%	5,626,155	-0.892%
2024-03-08	72.9100	72.965900	72.810000	72.860	+0.096%	7,187,711	-0.933%
2024-03-07	72.8400	72.845000	72.660000	72.790	+0.165%	7,495,571	-0.838%
2024-03-06	72.6200	72.810000	72.609900	72.670	+0.179%	28,955,518	-0.674%
2024-03-05	72.4500	72.620000	72.390000	72.540	+0.541%	6,208,592	-0.496%
2024-03-04	72.1300	72.230000	72.100000	72.150	-0.235%	26,404,705	+0.042%
2024-03-01	71.9400	72.370000	71.810000	72.320	+0.138%	6,366,776	-0.194%
2024-02-29	72.2000	72.355000	72.170000	72.220	+0.166%	6,002,886	-0.055%
2024-02-28	72.0000	72.129900	71.962000	72.100	+0.222%	5,255,305	+0.111%
2024-02-27	72.0200	72.109900	71.914200	71.940	-0.153%	5,534,263	+0.334%
2024-02-26	72.2000	72.200000	71.930000	72.050	-0.180%	5,255,762	+0.180%
2024-02-23	71.9300	72.250000	71.930000	72.180	+0.362%	6,147,185	0.000%
2024-02-22	71.9300	72.020000	71.840000	71.920	+0.042%	11,884,272	+0.362%
2024-02-21	72.1700	72.170000	71.860000	71.890	-0.277%	6,625,641	+0.403%
2024-02-20	72.1200	72.207000	72.050100	72.090	+0.125%	7,605,013	+0.125%
2024-02-16	71.9100	72.010000	71.855000	72.000	-0.318%	5,029,334	+0.250%
2024-02-15	72.3100	72.340000	72.110000	72.230	+0.278%	6,733,928	-0.069%
2024-02-14	71.8300	72.090000	71.810000	72.030	+0.376%	6,915,877	+0.208%
2024-02-13	71.9800	71.999900	71.740000	71.760	-0.870%	12,938,802	+0.585%
2024-02-12	72.4500	72.485700	72.310000	72.390	+0.028%	6,062,952	-0.290%
2024-02-09	72.3300	72.395000	72.290000	72.370	-0.076%	5,940,776	-0.263%
2024-02-08	72.5000	72.555000	72.390000	72.425	-0.269%	7,987,610	-0.338%
2024-02-07	72.6500	72.865000	72.610000	72.620	-0.192%	9,257,521	-0.606%
2024-02-06	72.5300	72.830000	72.500000	72.760	+0.469%	8,310,532	-0.797%
2024-02-05	72.5800	72.610000	72.350000	72.420	-0.795%	7,577,325	-0.331%
2024-02-02	73.0300	73.140000	72.870000	73.000	-0.896%	7,820,245	-1.123%
2024-02-01	73.5100	73.825600	73.400000	73.660	+0.313%	12,060,804	-2.009%
2024-01-31	73.3950	73.589900	73.275000	73.430	+0.424%	9,916,559	-1.702%
2024-01-30	73.1600	73.180000	72.870000	73.120	+0.178%	6,688,144	-1.286%
2024-01-29	72.9000	73.055700	72.810000	72.990	+0.399%	7,677,565	-1.110%
2024-01-26	72.8200	72.820000	72.650000	72.700	-0.144%	9,120,566	-0.715%
2024-01-25	72.7500	72.820000	72.660000	72.805	+0.462%	8,361,104	-0.858%
2024-01-24	72.9300	72.930000	72.450000	72.470	-0.207%	7,483,860	-0.400%
2024-01-23	72.6800	72.680000	72.550000	72.620	-0.234%	6,840,502	-0.606%
2024-01-22	72.8900	72.940000	72.760000	72.790	+0.165%	10,321,486	-0.838%
2024-01-19	72.5800	72.680000	72.430000	72.670	0.000%	7,883,236	-0.674%
2024-01-18	72.8000	72.825000	72.590000	72.670	-0.137%	6,086,379	-0.674%
2024-01-17	72.7600	72.840000	72.630000	72.770	-0.233%	12,370,367	-0.811%
2024-01-16	73.2100	73.270000	72.850000	72.940	-0.701%	5,724,843	-1.042%
2024-01-12	73.4900	73.640000	73.350000	73.455	+0.198%	4,461,306	-1.736%
2024-01-11	73.0400	73.355000	72.940000	73.310	+0.521%	7,537,308	-1.541%
2024-01-10	73.1900	73.240000	72.930000	72.930	-0.178%	6,578,359	-1.028%
2024-01-09	72.9800	73.135000	72.950000	73.060	-0.014%	5,649,472	-1.204%
2024-01-08	72.8300	73.180000	72.790000	73.070	+0.440%	7,937,487	-1.218%
2024-01-05	72.7600	73.169700	72.695000	72.750	-0.295%	6,223,549	-0.784%
2024-01-04	72.9600	73.050000	72.884800	72.965	-0.457%	5,056,935	-1.076%
2024-01-03	73.0050	73.348400	72.880000	73.300	+0.082%	6,477,445	-1.528%
2024-01-02	73.2600	73.356500	73.190000	73.240	-0.421%	8,334,302	-1.447%
2023-12-29	73.5500	73.710000	73.480000	73.550	-0.237%	6,939,768	-1.863%
2023-12-28	73.8100	73.889900	73.642200	73.725	-0.237%	8,166,560	-2.096%
2023-12-27	73.7000	73.920000	73.635000	73.900	+0.640%	7,467,728	-2.327%
2023-12-26	73.3500	73.480000	73.320000	73.430	+0.095%	6,394,785	-1.702%
2023-12-22	73.5300	73.540000	73.280000	73.360	-0.353%	5,890,812	-1.609%
2023-12-21	73.7800	73.820000	73.510000	73.620	-0.014%	6,912,662	-1.956%
2023-12-20	73.5100	73.670000	73.402800	73.630	+0.327%	7,496,305	-1.969%
2023-12-19	73.3600	73.470000	73.340000	73.390	+0.191%	6,924,239	-1.649%
2023-12-18	73.3000	73.310000	73.200000	73.250	-0.204%	6,144,391	-1.461%
2023-12-15	73.4000	73.530000	73.314300	73.400	-0.150%	7,996,723	-1.662%
2023-12-14	73.3600	73.630000	73.300000	73.510	+0.754%	9,105,481	-1.809%
2023-12-13	72.2100	73.010000	72.170000	72.960	+1.277%	7,172,616	-1.069%
2023-12-12	71.8700	72.055000	71.790000	72.040	+0.285%	8,052,535	+0.194%
2023-12-11	71.7900	71.880000	71.610000	71.835	+0.021%	12,895,899	+0.480%
2023-12-08	71.8700	71.951500	71.710000	71.820	-0.485%	7,349,892	+0.501%
2023-12-07	72.1100	72.356700	72.100000	72.170	-0.028%	9,875,972	+0.014%
2023-12-06	72.1500	72.310000	72.054000	72.190	+0.292%	9,365,265	-0.014%
2023-12-05	71.8300	72.040000	71.750000	71.980	+0.643%	8,393,450	+0.278%
2023-12-04	71.5700	71.665000	71.410000	71.520	-0.404%	11,164,632	+0.923%
2023-12-01	71.2200	71.839900	71.200000	71.810	+0.532%	7,643,521	+0.515%