Dark

BND
Vanguard Total Bond Market
stock NASDAQ ETF

At Close

Aug 18, 2026 3:59:55 PM EDT

72.23USD+0.097%(+0.07)6,902,276

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 18, 2026 9:26:30 AM EDT

72.09USD-0.097%(-0.07)8,621

After-hours

Aug 18, 2026 4:32:30 PM EDT

72.16USD-0.097%(-0.07)1,399

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-18	72.0800	72.259900	72.0650	72.2200	+0.083%	6,902,276	0.000%
2026-08-17	72.2400	72.290000	72.1300	72.1600	-0.207%	7,752,100	+0.083%
2026-08-14	72.4700	72.480000	72.2701	72.3100	-0.235%	6,219,830	-0.124%
2026-08-13	72.4900	72.610000	72.4500	72.4800	+0.277%	16,962,494	-0.359%
2026-08-12	72.3900	72.390000	72.2500	72.2800	+0.097%	7,233,415	-0.083%
2026-08-11	72.2500	72.319000	72.2000	72.2100	+0.083%	9,482,929	+0.014%
2026-08-10	72.3700	72.370000	72.1400	72.1500	-0.345%	5,899,191	+0.097%
2026-08-07	72.4500	72.480000	72.3201	72.4000	+0.208%	10,067,598	-0.249%
2026-08-06	72.3500	72.380000	72.2200	72.2500	-0.290%	9,424,213	-0.042%
2026-08-05	72.4200	72.495500	72.3726	72.4600	+0.028%	11,713,580	-0.331%
2026-08-04	72.3400	72.450000	72.3300	72.4400	+0.402%	7,988,714	-0.304%
2026-08-03	72.1200	72.180000	72.0650	72.1500	-0.111%	6,747,452	+0.097%
2026-07-31	72.3000	72.333500	72.1300	72.2300	-0.262%	6,366,430	-0.014%
2026-07-30	72.4400	72.480000	72.3600	72.4200	+0.055%	7,745,890	-0.276%
2026-07-29	72.5600	72.630000	72.3700	72.3800	-0.358%	6,764,859	-0.221%
2026-07-28	72.5300	72.700000	72.5100	72.6400	+0.248%	5,279,684	-0.578%
2026-07-27	72.4300	72.500000	72.3902	72.4600	+0.207%	5,667,460	-0.331%
2026-07-24	72.2700	72.429900	72.2650	72.3100	+0.083%	5,695,844	-0.124%
2026-07-23	72.2000	72.270000	72.1700	72.2500	-0.207%	7,641,631	-0.042%
2026-07-22	72.4900	72.520000	72.3800	72.4000	-0.159%	5,862,969	-0.249%
2026-07-21	72.5700	72.580000	72.4841	72.5150	-0.227%	5,679,138	-0.407%
2026-07-20	72.8250	72.840000	72.6200	72.6800	-0.247%	5,578,254	-0.633%
2026-07-17	72.8850	73.000000	72.8350	72.8600	+0.069%	5,836,038	-0.878%
2026-07-16	72.7250	72.830000	72.6900	72.8100	-0.014%	6,109,044	-0.810%
2026-07-15	72.7500	72.890000	72.7200	72.8200	+0.165%	6,181,227	-0.824%
2026-07-14	72.6850	72.790000	72.6300	72.7000	+0.276%	8,005,362	-0.660%
2026-07-13	72.6500	72.750000	72.4900	72.5000	-0.371%	7,595,502	-0.386%
2026-07-10	72.8300	72.850000	72.7000	72.7700	-0.082%	7,170,800	-0.756%
2026-07-09	72.7500	72.919900	72.7500	72.8300	+0.179%	8,250,731	-0.838%
2026-07-08	72.7300	72.740000	72.5900	72.7000	-0.206%	8,944,897	-0.660%
2026-07-07	73.0050	73.040000	72.8000	72.8500	-0.396%	8,412,402	-0.865%
2026-07-06	73.0900	73.140000	73.0300	73.1400	+0.041%	10,192,105	-1.258%
2026-07-02	73.0600	73.170000	73.0400	73.1100	+0.068%	7,628,300	-1.217%
2026-07-01	73.0300	73.140000	72.9850	73.0600	-0.477%	20,717,808	-1.150%
2026-06-30	73.6150	73.620000	73.3950	73.4100	-0.407%	11,653,176	-1.621%
2026-06-29	73.6900	73.730000	73.6442	73.7100	+0.054%	7,224,769	-2.021%
2026-06-26	73.5700	73.720000	73.5600	73.6700	+0.095%	5,965,074	-1.968%
2026-06-25	73.6450	73.729900	73.5900	73.6000	+0.068%	7,639,062	-1.875%
2026-06-24	73.4800	73.599900	73.4600	73.5500	+0.451%	7,819,500	-1.808%
2026-06-23	73.1800	73.300000	73.1800	73.2200	+0.109%	7,081,818	-1.366%
2026-06-22	73.1700	73.220000	73.1100	73.1400	-0.273%	7,359,409	-1.258%
2026-06-18	73.3200	73.495000	73.3150	73.3400	+0.273%	6,312,453	-1.527%
2026-06-17	73.4200	73.470000	73.1200	73.1400	-0.368%	8,531,607	-1.258%
2026-06-16	73.3400	73.479000	73.3201	73.4100	+0.150%	5,902,839	-1.621%
2026-06-15	73.3800	73.430000	73.2900	73.3000	+0.082%	7,738,295	-1.473%
2026-06-12	73.2100	73.285000	73.1050	73.2400	-0.123%	7,381,030	-1.393%
2026-06-11	72.9800	73.355000	72.9345	73.3300	+0.576%	9,058,743	-1.514%
2026-06-10	72.9700	73.039900	72.8400	72.9100	-0.082%	5,252,524	-0.946%
2026-06-09	72.9200	73.000000	72.8400	72.9700	+0.220%	8,703,469	-1.028%
2026-06-08	72.9800	73.010000	72.8000	72.8100	-0.027%	14,018,969	-0.810%
2026-06-05	72.9400	72.950000	72.8200	72.8300	-0.451%	8,487,197	-0.838%
2026-06-04	73.1900	73.230000	73.1300	73.1600	+0.137%	6,815,030	-1.285%
2026-06-03	73.0400	73.120000	72.9801	73.0600	-0.191%	9,330,688	-1.150%
2026-06-02	73.2700	73.297500	73.1600	73.2000	+0.027%	7,682,673	-1.339%
2026-06-01	73.0000	73.186600	72.9400	73.1800	-0.381%	7,268,319	-1.312%
2026-05-29	73.4700	73.550000	73.3800	73.4600	+0.054%	9,178,332	-1.688%
2026-05-28	73.2900	73.475000	73.2400	73.4200	+0.191%	7,245,496	-1.634%
2026-05-27	73.2900	73.340000	73.2400	73.2800	+0.096%	7,353,307	-1.447%
2026-05-26	73.2600	73.280000	73.1301	73.2100	+0.288%	7,379,325	-1.352%
2026-05-22	73.0400	73.050000	72.8200	73.0000	+0.096%	6,824,183	-1.068%
2026-05-21	72.6500	72.935000	72.5750	72.9300	+0.110%	10,364,415	-0.974%
2026-05-20	72.4750	72.899900	72.4600	72.8500	+0.552%	11,123,006	-0.865%
2026-05-19	72.4700	72.550000	72.3400	72.4500	-0.330%	13,221,172	-0.317%
2026-05-18	72.7800	72.859900	72.5900	72.6900	-0.069%	8,771,711	-0.647%
2026-05-15	72.8200	72.835000	72.6950	72.7400	-0.574%	12,189,889	-0.715%
2026-05-14	73.2200	73.380000	73.1500	73.1600	-0.027%	6,262,495	-1.285%
2026-05-13	73.1300	73.190000	73.0300	73.1800	+0.041%	10,760,977	-1.312%
2026-05-12	73.2100	73.225000	73.1300	73.1500	-0.300%	7,432,511	-1.271%
2026-05-11	73.4700	73.500000	73.3600	73.3700	-0.245%	9,494,208	-1.567%
2026-05-08	73.5600	73.609900	73.5150	73.5500	+0.259%	7,382,796	-1.808%
2026-05-07	73.6450	73.650000	73.3201	73.3600	-0.258%	9,777,000	-1.554%
2026-05-06	73.5000	73.570000	73.4700	73.5500	+0.423%	7,658,319	-1.808%
2026-05-05	73.1850	73.310000	73.1801	73.2400	+0.178%	8,336,196	-1.393%
2026-05-04	73.2600	73.280000	72.9830	73.1100	-0.341%	7,914,453	-1.217%
2026-05-01	73.3000	73.529900	73.2643	73.3600	-0.190%	6,933,061	-1.554%
2026-04-30	73.5300	73.580000	73.4450	73.5000	+0.150%	7,829,149	-1.741%
2026-04-29	73.5500	73.550000	73.3223	73.3900	-0.448%	7,047,076	-1.594%
2026-04-28	73.6500	73.720000	73.6000	73.7200	-0.027%	7,241,982	-2.035%
2026-04-27	73.8000	73.845000	73.7000	73.7400	-0.162%	6,094,653	-2.061%
2026-04-24	73.7450	73.890000	73.6550	73.8600	+0.176%	5,118,070	-2.220%
2026-04-23	73.8600	73.929900	73.6246	73.7300	-0.176%	6,181,452	-2.048%
2026-04-22	73.9600	73.980000	73.8500	73.8600	+0.108%	5,936,814	-2.220%
2026-04-21	73.9350	73.975000	73.7700	73.7800	-0.311%	5,850,348	-2.114%
2026-04-20	74.0500	74.055000	73.9250	74.0100	-0.068%	7,608,017	-2.419%
2026-04-17	74.0600	74.150000	74.0101	74.0600	+0.393%	5,806,931	-2.484%
2026-04-16	73.9450	73.960000	73.7201	73.7700	-0.149%	7,582,499	-2.101%
2026-04-15	73.9000	73.930000	73.8200	73.8800	-0.135%	6,724,343	-2.247%
2026-04-14	73.8400	73.990000	73.7800	73.9800	+0.244%	5,600,139	-2.379%
2026-04-13	73.6350	73.820000	73.6000	73.8000	+0.217%	6,438,081	-2.141%
2026-04-10	73.7400	73.770000	73.6300	73.6400	-0.149%	6,333,469	-1.928%
2026-04-09	73.6800	73.887700	73.5800	73.7500	+0.041%	5,646,528	-2.075%
2026-04-08	73.9350	73.950000	73.6700	73.7200	+0.190%	5,760,154	-2.035%
2026-04-07	73.4900	73.600000	73.2500	73.5800	+0.150%	7,269,993	-1.848%
2026-04-06	73.4450	73.559900	73.4241	73.4700	-0.149%	9,844,314	-1.701%
2026-04-02	73.3600	73.648500	73.3400	73.5800	+0.218%	7,975,625	-1.848%
2026-04-01	73.4250	73.560000	73.3850	73.4200	-0.299%	9,624,795	-1.634%
2026-03-31	73.6650	73.780000	73.5701	73.6400	+0.218%	10,948,304	-1.928%
2026-03-30	73.4800	73.600000	73.4235	73.4800	+0.506%	10,353,779	-1.715%
2026-03-27	72.9800	73.205000	72.9350	73.1100	0.000%	13,021,837	-1.217%
2026-03-26	73.3300	73.425000	73.1000	73.1100	-0.585%	8,602,893	-1.217%
2026-03-25	73.5650	73.620000	73.4500	73.5400	+0.382%	9,313,456	-1.795%
2026-03-24	73.1800	73.410000	73.1200	73.2600	-0.259%	11,800,758	-1.420%
2026-03-23	73.3000	73.607700	73.2443	73.4500	+0.383%	14,898,763	-1.675%
2026-03-20	73.5100	73.530000	73.1600	73.1700	-0.800%	12,981,492	-1.298%
2026-03-19	73.5200	73.860000	73.4950	73.7600	+0.109%	8,861,681	-2.088%
2026-03-18	73.9000	73.945500	73.6700	73.6800	-0.406%	9,210,941	-1.982%
2026-03-17	73.9300	74.010000	73.9250	73.9800	+0.203%	5,948,528	-2.379%
2026-03-16	73.8300	73.880000	73.7400	73.8300	+0.381%	7,716,574	-2.181%
2026-03-13	73.7400	73.800000	73.5100	73.5500	-0.095%	7,060,142	-1.808%
2026-03-12	73.7800	73.826100	73.5550	73.6200	-0.365%	12,383,450	-1.902%
2026-03-11	74.0850	74.100000	73.8500	73.8900	-0.445%	9,009,616	-2.260%
2026-03-10	74.3900	74.450000	74.2139	74.2200	-0.309%	8,622,908	-2.695%
2026-03-09	74.1500	74.500000	74.1100	74.4500	+0.283%	8,201,796	-2.995%
2026-03-06	74.1200	74.420000	74.0650	74.2400	-0.135%	10,878,035	-2.721%
2026-03-05	74.2800	74.370000	74.2423	74.3400	-0.228%	10,029,114	-2.852%
2026-03-04	74.5650	74.600000	74.4950	74.5100	-0.067%	11,305,367	-3.073%
2026-03-03	74.3300	74.659900	74.3050	74.5600	-0.107%	8,939,878	-3.138%
2026-03-02	74.7200	74.740000	74.5500	74.6400	-0.705%	8,732,180	-3.242%
2026-02-27	75.1500	75.230000	75.1300	75.1700	+0.200%	8,498,907	-3.924%
2026-02-26	74.9300	75.030000	74.9300	75.0200	+0.147%	14,875,903	-3.732%
2026-02-25	74.8800	74.970000	74.8700	74.9100	-0.027%	7,002,982	-3.591%
2026-02-24	74.9500	74.970000	74.8900	74.9300	-0.053%	9,853,301	-3.617%
2026-02-23	74.8400	75.020000	74.8400	74.9700	+0.214%	6,286,892	-3.668%
2026-02-20	74.8350	74.840000	74.6850	74.8100	-0.013%	9,131,324	-3.462%
2026-02-19	74.7200	74.850000	74.7200	74.8200	+0.040%	8,148,035	-3.475%
2026-02-18	74.7900	74.860000	74.7730	74.7900	-0.107%	6,972,466	-3.436%
2026-02-17	74.8900	74.910000	74.8300	74.8700	-0.013%	9,688,527	-3.539%
2026-02-13	74.8400	74.899900	74.8050	74.8800	+0.295%	8,308,100	-3.552%
2026-02-12	74.4600	74.680000	74.4300	74.6600	+0.457%	9,883,734	-3.268%
2026-02-11	74.3100	74.479900	74.2940	74.3200	-0.201%	7,968,728	-2.826%
2026-02-10	74.4500	74.520000	74.4300	74.4700	+0.296%	8,288,363	-3.021%
2026-02-09	74.1700	74.270000	74.1400	74.2500	+0.027%	9,429,669	-2.734%
2026-02-06	74.2300	74.250000	74.1300	74.2300	+0.013%	8,262,459	-2.708%
2026-02-05	74.0550	74.240000	74.0100	74.2200	+0.433%	12,216,650	-2.695%
2026-02-04	73.8900	73.962000	73.8500	73.9000	-0.041%	11,709,974	-2.273%
2026-02-03	73.8600	73.940000	73.8400	73.9300	+0.027%	11,282,038	-2.313%
2026-02-02	74.0300	74.040000	73.8900	73.9100	-0.431%	8,635,057	-2.287%
2026-01-30	74.2500	74.300000	74.1700	74.2300	-0.040%	8,977,465	-2.708%
2026-01-29	74.1500	74.320000	74.1400	74.2600	+0.013%	16,397,330	-2.747%
2026-01-28	74.2400	74.255000	74.1458	74.2500	-0.040%	9,328,283	-2.734%
2026-01-27	74.3100	74.380000	74.2500	74.2800	-0.081%	9,828,208	-2.773%
2026-01-26	74.3400	74.379900	74.3100	74.3400	+0.121%	7,137,292	-2.852%
2026-01-23	74.2000	74.260000	74.1200	74.2500	+0.108%	8,079,879	-2.734%
2026-01-22	74.0900	74.210000	74.0517	74.1700	+0.040%	13,512,420	-2.629%
2026-01-21	74.0100	74.160000	73.9500	74.1400	+0.284%	11,447,763	-2.590%
2026-01-20	73.9100	74.025300	73.9000	73.9300	-0.364%	12,980,989	-2.313%
2026-01-16	74.3200	74.330000	74.1800	74.2000	-0.161%	16,103,052	-2.668%
2026-01-15	74.4500	74.465000	74.3200	74.3200	-0.148%	9,959,188	-2.826%
2026-01-14	74.3200	74.460000	74.3200	74.4300	+0.202%	8,765,767	-2.969%
2026-01-13	74.3050	74.320000	74.2200	74.2800	+0.081%	11,832,210	-2.773%
2026-01-12	74.2100	74.300000	74.1600	74.2200	-0.094%	9,850,429	-2.695%
2026-01-09	74.1800	74.360000	74.1300	74.2900	+0.216%	10,366,134	-2.786%
2026-01-08	74.1200	74.180000	74.1000	74.1300	-0.175%	9,906,206	-2.577%
2026-01-07	74.3000	74.320000	74.2000	74.2600	+0.108%	11,575,351	-2.747%
2026-01-06	74.1250	74.190000	74.0301	74.1800	0.000%	9,078,586	-2.642%
2026-01-05	74.1100	74.210000	74.0800	74.1800	+0.189%	11,057,953	-2.642%
2026-01-02	74.1250	74.160000	74.0200	74.0400	-0.041%	7,452,714	-2.458%
2025-12-31	74.1700	74.250000	74.0600	74.0700	-0.269%	8,846,628	-2.498%
2025-12-30	74.2250	74.290000	74.1825	74.2700	-0.040%	7,742,975	-2.760%
2025-12-29	74.2600	74.300000	74.2100	74.3000	+0.148%	9,106,879	-2.799%
2025-12-26	74.2500	74.279900	74.1400	74.1900	0.000%	6,730,291	-2.655%
2025-12-24	74.0800	74.195000	74.0500	74.1900	+0.243%	5,341,591	-2.655%
2025-12-23	73.8600	74.020000	73.8500	74.0100	-0.014%	10,188,380	-2.419%
2025-12-22	74.0300	74.040000	73.9700	74.0200	-0.027%	9,855,196	-2.432%
2025-12-19	74.0700	74.130000	74.0200	74.0400	-0.148%	7,539,905	-2.458%
2025-12-18	74.1500	74.196200	74.0850	74.1500	-0.121%	6,939,951	-2.603%
2025-12-17	74.1800	74.270000	74.1700	74.2400	-0.027%	10,070,895	-2.721%
2025-12-16	74.1200	74.270000	74.0600	74.2600	+0.189%	6,998,732	-2.747%
2025-12-15	74.1700	74.235000	74.0800	74.1200	+0.122%	10,495,819	-2.563%
2025-12-12	74.0450	74.085800	74.0100	74.0300	-0.310%	8,117,594	-2.445%
2025-12-11	74.4050	74.430000	74.2400	74.2600	0.000%	8,924,087	-2.747%
2025-12-10	74.0100	74.270000	74.0000	74.2600	+0.297%	8,770,161	-2.747%
2025-12-09	74.2100	74.210000	74.0101	74.0400	-0.067%	6,664,623	-2.458%
2025-12-08	74.2000	74.210000	73.9800	74.0900	-0.148%	8,585,313	-2.524%
2025-12-05	74.3100	74.330000	74.1500	74.2000	-0.121%	7,270,707	-2.668%
2025-12-04	74.3600	74.370000	74.2550	74.2900	-0.188%	7,337,456	-2.786%
2025-12-03	74.4100	74.470000	74.3400	74.4300	+0.148%	9,773,904	-2.969%
2025-12-02	74.2500	74.360000	74.2200	74.3200	+0.094%	6,756,534	-2.826%
2025-12-01	74.2700	74.300000	74.2100	74.2500	-0.709%	6,891,016	-2.734%
2025-11-28	74.8600	74.880000	74.7050	74.7800	-0.160%	4,811,264	-3.423%
2025-11-26	74.7800	74.900000	74.6800	74.9000	+0.107%	7,326,856	-3.578%
2025-11-25	74.7000	74.889900	74.7000	74.8200	+0.228%	7,446,345	-3.475%
2025-11-24	74.6200	74.680000	74.5501	74.6500	+0.174%	5,734,338	-3.255%
2025-11-21	74.5450	74.550000	74.4000	74.5200	+0.242%	6,818,162	-3.086%
2025-11-20	74.3100	74.399900	74.2935	74.3400	+0.148%	8,460,410	-2.852%
2025-11-19	74.3400	74.365000	74.2000	74.2300	-0.040%	7,527,317	-2.708%
2025-11-18	74.3300	74.380000	74.1800	74.2600	+0.081%	8,008,849	-2.747%
2025-11-17	74.2100	74.280000	74.1900	74.2000	+0.054%	6,908,625	-2.668%
2025-11-14	74.4000	74.415000	74.1600	74.1600	-0.148%	6,473,028	-2.616%
2025-11-13	74.3550	74.410000	74.2700	74.2700	-0.295%	7,105,106	-2.760%
2025-11-12	74.4800	74.540000	74.4400	74.4900	-0.040%	7,129,741	-3.047%
2025-11-11	74.4600	74.530000	74.4200	74.5200	+0.283%	5,228,993	-3.086%
2025-11-10	74.3150	74.370000	74.2800	74.3100	-0.027%	7,235,146	-2.813%
2025-11-07	74.2600	74.429900	74.2600	74.3300	-0.054%	7,073,176	-2.839%
2025-11-06	74.2950	74.400000	74.2800	74.3700	+0.391%	6,461,125	-2.891%
2025-11-05	74.2400	74.260000	74.0435	74.0800	-0.283%	10,862,639	-2.511%
2025-11-04	74.2600	74.370000	74.2400	74.2900	+0.054%	11,476,211	-2.786%
2025-11-03	74.2350	74.290000	74.1650	74.2500	-0.442%	7,084,998	-2.734%
2025-10-31	74.6600	74.680000	74.5400	74.5800	-0.027%	7,106,704	-3.164%
2025-10-30	74.5100	74.719900	74.5000	74.6000	-0.174%	7,109,490	-3.190%
2025-10-29	75.0650	75.080000	74.7100	74.7300	-0.493%	8,938,294	-3.359%
2025-10-28	75.0400	75.120000	75.0100	75.1000	+0.053%	7,399,731	-3.835%
2025-10-27	74.9600	75.060000	74.8900	75.0600	+0.053%	7,706,623	-3.784%
2025-10-24	75.0400	75.046000	74.9144	75.0200	+0.133%	6,912,339	-3.732%
2025-10-23	74.9900	75.020000	74.9011	74.9200	-0.200%	6,041,357	-3.604%
2025-10-22	75.0300	75.080000	74.9700	75.0700	0.000%	7,163,860	-3.796%
2025-10-21	75.0950	75.150000	75.0500	75.0700	+0.120%	6,179,948	-3.796%
2025-10-20	74.9500	74.989900	74.9100	74.9800	+0.134%	6,287,206	-3.681%
2025-10-17	74.9100	74.920000	74.8100	74.8800	-0.133%	20,337,487	-3.552%
2025-10-16	74.6700	74.999900	74.6650	74.9800	+0.375%	8,485,054	-3.681%
2025-10-15	74.7650	74.870000	74.6600	74.7000	-0.067%	6,264,829	-3.320%
2025-10-14	74.6300	74.780000	74.5700	74.7500	+0.147%	6,550,097	-3.385%
2025-10-13	74.5390	74.640000	74.4500	74.6400	+0.161%	4,358,678	-3.242%
2025-10-10	74.4300	74.580000	74.3600	74.5200	+0.391%	7,202,569	-3.086%
2025-10-09	74.2400	74.260000	74.1818	74.2300	-0.067%	9,071,047	-2.708%
2025-10-08	74.4000	74.410000	74.2600	74.2800	0.000%	6,298,430	-2.773%
2025-10-07	74.2200	74.346700	74.1900	74.2800	+0.189%	7,229,511	-2.773%
2025-10-06	74.1700	74.280000	74.1300	74.1400	-0.229%	8,688,812	-2.590%
2025-10-03	74.4200	74.450000	74.2900	74.3100	-0.121%	8,372,377	-2.813%
2025-10-02	74.2900	74.420000	74.2536	74.4000	+0.108%	7,155,608	-2.930%
2025-10-01	74.3200	74.360000	74.2100	74.3200	-0.067%	8,762,908	-2.826%
2025-09-30	74.4300	74.540000	74.3400	74.3700	-0.040%	8,840,688	-2.891%
2025-09-29	74.3100	74.436200	74.2900	74.4000	+0.256%	5,534,451	-2.930%
2025-09-26	74.2200	74.326500	74.1500	74.2100	0.000%	5,531,414	-2.682%
2025-09-25	74.1900	74.220000	74.0700	74.2100	-0.108%	7,402,658	-2.682%
2025-09-24	74.3700	74.380000	74.2600	74.2900	-0.202%	5,158,444	-2.786%
2025-09-23	74.3700	74.450000	74.3050	74.4400	+0.202%	6,492,249	-2.982%
2025-09-22	74.3900	74.410000	74.2700	74.2900	-0.188%	7,814,325	-2.786%
2025-09-19	74.4100	74.450000	74.3400	74.4300	+0.040%	5,295,717	-2.969%
2025-09-18	74.3900	74.479300	74.2901	74.4000	-0.255%	7,641,811	-2.930%
2025-09-17	74.8000	74.920000	74.5262	74.5900	-0.174%	8,872,301	-3.177%
2025-09-16	74.7100	74.770000	74.6517	74.7200	+0.013%	7,012,190	-3.346%
2025-09-15	74.6600	74.730000	74.6500	74.7100	+0.188%	7,193,648	-3.333%
2025-09-12	74.5400	74.580000	74.4300	74.5700	-0.121%	5,492,955	-3.151%
2025-09-11	74.5700	74.756700	74.5700	74.6600	+0.215%	6,437,156	-3.268%
2025-09-10	74.4900	74.620000	74.4400	74.5000	+0.175%	5,680,852	-3.060%
2025-09-09	74.4700	74.519900	74.3013	74.3700	-0.188%	6,613,239	-2.891%
2025-09-08	74.4300	74.520000	74.4100	74.5100	+0.323%	6,414,673	-3.073%
2025-09-05	74.2900	74.370000	74.2535	74.2700	+0.473%	6,321,761	-2.760%
2025-09-04	73.8000	73.930000	73.7200	73.9200	+0.380%	8,842,621	-2.300%
2025-09-03	73.4500	73.719900	73.4400	73.6400	+0.327%	6,005,492	-1.928%
2025-09-02	73.3400	73.425000	73.3100	73.4000	-0.542%	6,222,391	-1.608%
2025-08-29	73.8200	73.867200	73.7600	73.8000	-0.122%	7,736,482	-2.141%
2025-08-28	73.7900	73.920000	73.7604	73.8900	+0.122%	5,857,310	-2.260%
2025-08-27	73.6573	73.805800	73.5904	73.8000	+0.095%	6,053,945	-2.141%
2025-08-26	73.6500	73.757200	73.5900	73.7300	+0.122%	4,648,298	-2.048%
2025-08-25	73.6300	73.720000	73.5900	73.6400	-0.136%	5,362,095	-1.928%
2025-08-22	73.5000	73.810000	73.4800	73.7400	+0.504%	5,828,735	-2.061%
2025-08-21	73.4400	73.470000	73.2900	73.3700	-0.245%	5,695,498	-1.567%
2025-08-20	73.4900	73.600000	73.4600	73.5500	+0.068%	5,512,795	-1.808%
2025-08-19	73.4400	73.510000	73.4350	73.5000	+0.191%	5,098,530	-1.741%
2025-08-18	73.4700	73.639900	73.3050	73.3600	-0.109%	6,941,556	-1.554%
2025-08-15	73.5300	73.588000	73.3900	73.4400	-0.136%	4,309,079	-1.661%
2025-08-14	73.7500	73.750000	73.4900	73.5400	-0.285%	6,818,486	-1.795%
2025-08-13	73.6900	73.780000	73.6700	73.7500	+0.367%	6,208,874	-2.075%
2025-08-12	73.3900	73.480000	73.3250	73.4800	+0.014%	5,493,957	-1.715%
2025-08-11	73.4900	73.550000	73.4400	73.4700	+0.068%	8,668,285	-1.701%
2025-08-08	73.5000	73.507500	73.4000	73.4200	-0.217%	5,566,313	-1.634%
2025-08-07	73.7000	73.700000	73.5328	73.5800	-0.041%	4,193,068	-1.848%
2025-08-06	73.5650	73.645900	73.3400	73.6100	-0.081%	8,082,200	-1.888%
2025-08-05	73.5600	73.700000	73.5400	73.6700	+0.041%	8,145,334	-1.968%
2025-08-04	73.6250	73.650000	73.5000	73.6400	+0.068%	6,834,381	-1.928%
2025-08-01	73.5000	73.609900	73.3800	73.5900	+0.533%	10,782,336	-1.862%
2025-07-31	73.3500	73.359900	73.1810	73.2000	+0.014%	6,463,220	-1.339%
2025-07-30	73.1900	73.345000	73.1300	73.1900	-0.259%	5,554,978	-1.325%
2025-07-29	73.0800	73.390000	73.0800	73.3800	+0.521%	7,397,877	-1.581%
2025-07-28	73.0200	73.049900	72.9600	73.0000	-0.164%	5,806,889	-1.068%
2025-07-25	72.9500	73.120000	72.9301	73.1200	+0.247%	4,846,060	-1.231%
2025-07-24	72.8400	73.036000	72.8240	72.9400	-0.123%	6,139,228	-0.987%
2025-07-23	73.0800	73.120000	73.0000	73.0300	-0.205%	5,269,778	-1.109%
2025-07-22	73.1000	73.237500	73.0801	73.1800	+0.164%	5,507,318	-1.312%
2025-07-21	73.1000	73.179900	73.0400	73.0600	+0.288%	5,338,503	-1.150%
2025-07-18	72.8800	72.900000	72.8100	72.8500	+0.165%	5,206,946	-0.865%
2025-07-17	72.7200	72.820000	72.6800	72.7300	+0.028%	6,857,436	-0.701%
2025-07-16	72.7000	72.780000	72.5200	72.7100	+0.193%	7,875,150	-0.674%
2025-07-15	72.8800	72.880000	72.5542	72.5700	-0.302%	5,908,535	-0.482%
2025-07-14	72.7690	72.857500	72.7000	72.7900	-0.014%	5,624,670	-0.783%
2025-07-11	72.8900	72.899100	72.7700	72.8000	-0.410%	4,962,515	-0.797%
2025-07-10	73.0800	73.110000	72.9700	73.1000	+0.014%	6,651,307	-1.204%
2025-07-09	72.8900	73.100000	72.8900	73.0900	+0.398%	6,720,579	-1.190%
2025-07-08	72.7400	72.800000	72.7000	72.8000	-0.055%	5,934,155	-0.797%
2025-07-07	72.9600	73.020000	72.7900	72.8400	-0.328%	8,191,017	-0.851%
2025-07-03	73.1300	73.170000	73.0400	73.0800	-0.246%	6,428,427	-1.177%
2025-07-02	73.1650	73.260000	73.1400	73.2600	-0.109%	6,342,298	-1.420%
2025-07-01	73.3900	73.450000	73.2300	73.3400	-0.394%	6,286,664	-1.527%
2025-06-30	73.5100	73.666700	73.4500	73.6300	+0.395%	6,987,010	-1.915%
2025-06-27	73.3800	73.549900	73.3200	73.3400	-0.231%	6,928,663	-1.527%
2025-06-26	73.3700	73.520000	73.3000	73.5100	+0.286%	5,373,696	-1.755%
2025-06-25	73.1900	73.310000	73.1000	73.3000	+0.027%	5,346,377	-1.473%
2025-06-24	72.9900	73.320000	72.9850	73.2800	+0.301%	8,789,764	-1.447%
2025-06-23	73.0500	73.219900	72.9800	73.0600	+0.247%	5,391,876	-1.150%
2025-06-20	72.7050	72.960000	72.6701	72.8800	+0.069%	5,396,818	-0.906%
2025-06-18	72.8700	73.020000	72.7600	72.8300	+0.055%	5,176,972	-0.838%
2025-06-17	72.6900	72.820000	72.6046	72.7900	+0.317%	5,123,442	-0.783%
2025-06-16	72.6500	72.790000	72.5500	72.5600	-0.193%	6,415,544	-0.469%
2025-06-13	72.8100	72.850000	72.5500	72.7000	-0.356%	5,656,548	-0.660%
2025-06-12	72.9000	72.970000	72.8200	72.9600	+0.371%	5,950,091	-1.014%
2025-06-11	72.5900	72.720000	72.5150	72.6900	+0.317%	8,034,926	-0.647%
2025-06-10	72.5100	72.556500	72.3800	72.4600	+0.194%	9,256,974	-0.331%
2025-06-09	72.2000	72.390000	72.2000	72.3200	+0.159%	10,147,554	-0.138%
2025-06-06	72.3700	72.490000	72.1900	72.2050	-0.544%	14,677,575	+0.021%
2025-06-05	72.7600	72.830000	72.5800	72.6000	-0.192%	6,620,778	-0.523%
2025-06-04	72.5350	72.810000	72.5100	72.7400	+0.622%	8,342,999	-0.715%
2025-06-03	72.4400	72.497000	72.2600	72.2900	-0.111%	7,437,016	-0.097%
2025-06-02	72.3500	72.530000	72.2400	72.3700	-0.550%	6,888,040	-0.207%
2025-05-30	72.6300	72.780000	72.5400	72.7700	+0.193%	5,995,815	-0.756%
2025-05-29	72.4800	72.700000	72.4800	72.6300	+0.359%	4,686,425	-0.565%
2025-05-28	72.4100	72.460000	72.2900	72.3700	-0.221%	5,214,663	-0.207%
2025-05-27	72.3700	72.600000	72.3200	72.5300	+0.471%	6,148,892	-0.427%
2025-05-23	72.2700	72.290000	72.0900	72.1900	+0.153%	4,272,707	+0.042%
2025-05-22	71.8700	72.090000	71.7625	72.0800	+0.278%	7,067,214	+0.194%
2025-05-21	72.1500	72.200000	71.8048	71.8800	-0.622%	10,880,393	+0.473%
2025-05-20	72.3000	72.390000	72.2000	72.3300	-0.179%	5,810,255	-0.152%
2025-05-19	72.1700	72.480000	72.0635	72.4600	-0.028%	5,787,990	-0.331%
2025-05-16	72.6200	72.675000	72.4500	72.4800	+0.069%	5,310,023	-0.359%
2025-05-15	72.2500	72.450000	72.1700	72.4300	+0.541%	5,659,031	-0.290%
2025-05-14	72.2400	72.289900	72.0100	72.0400	-0.346%	6,426,742	+0.250%
2025-05-13	72.3000	72.425000	72.2000	72.2900	-0.041%	5,610,253	-0.097%
2025-05-12	72.3000	72.450000	72.3000	72.3200	-0.344%	6,983,151	-0.138%
2025-05-09	72.6050	72.740000	72.5600	72.5700	+0.083%	3,730,810	-0.482%
2025-05-08	72.8600	72.920000	72.5050	72.5100	-0.535%	4,283,210	-0.400%
2025-05-07	72.8000	72.967142	72.7900	72.9000	+0.192%	4,358,160	-0.933%
2025-05-06	72.5600	72.770000	72.5000	72.7600	+0.220%	6,994,010	-0.742%
2025-05-05	72.6300	72.690000	72.4825	72.6000	-0.138%	7,574,983	-0.523%
2025-05-02	72.7100	72.850000	72.6050	72.7000	-0.493%	6,960,790	-0.660%
2025-05-01	73.3400	73.370000	72.9500	73.0600	-0.599%	6,295,350	-1.150%
2025-04-30	73.5000	73.575000	73.3701	73.5000	-0.068%	8,020,986	-1.741%
2025-04-29	73.2900	73.560000	73.2800	73.5500	+0.259%	3,790,701	-1.808%
2025-04-28	73.1000	73.388500	73.0900	73.3600	+0.246%	4,685,563	-1.554%
2025-04-25	73.0900	73.195000	73.0100	73.1800	+0.329%	4,021,898	-1.312%
2025-04-24	72.8000	72.950000	72.7537	72.9400	+0.565%	3,751,673	-0.987%
2025-04-23	72.8200	73.125000	72.5000	72.5300	+0.207%	5,283,133	-0.427%
2025-04-22	72.4900	72.529900	72.3700	72.3800	+0.180%	5,408,208	-0.221%
2025-04-21	72.4900	72.635000	72.2450	72.2500	-0.551%	6,092,946	-0.042%
2025-04-17	72.7900	72.829900	72.6003	72.6500	-0.220%	7,613,944	-0.592%
2025-04-16	72.6600	72.850000	72.5146	72.8100	+0.275%	33,963,335	-0.810%
2025-04-15	72.3600	72.735000	72.3500	72.6100	+0.249%	5,667,509	-0.537%
2025-04-14	72.2250	72.525000	72.2047	72.4300	+0.569%	5,409,343	-0.290%
2025-04-11	71.6900	72.150000	71.4100	72.0200	-0.111%	7,260,413	+0.278%
2025-04-10	72.4200	72.609900	72.0600	72.1000	-0.798%	8,058,517	+0.166%
2025-04-09	71.4900	72.700000	71.4804	72.6800	+0.234%	20,862,040	-0.633%
2025-04-08	72.9200	73.050000	72.4601	72.5100	-0.576%	12,629,156	-0.400%
2025-04-07	73.6500	73.690000	72.8500	72.9300	-1.206%	14,282,990	-0.974%
2025-04-04	74.2000	74.340000	73.7100	73.8200	+0.081%	12,677,993	-2.167%
2025-04-03	73.7600	73.995000	73.6200	73.7600	+0.518%	7,426,162	-2.088%
2025-04-02	73.6100	73.619600	73.1800	73.3800	-0.082%	5,313,061	-1.581%
2025-04-01	73.2200	73.576800	73.2100	73.4400	-0.014%	4,667,878	-1.661%
2025-03-31	73.5000	73.560000	73.2700	73.4500	+0.177%	7,106,111	-1.675%
2025-03-28	73.1600	73.350000	73.0700	73.3200	+0.576%	4,850,495	-1.500%
2025-03-27	72.8800	72.920000	72.8200	72.9000	-0.041%	5,568,322	-0.933%
2025-03-26	73.0200	73.059100	72.8900	72.9300	-0.219%	4,806,876	-0.974%
2025-03-25	73.0000	73.169900	72.9900	73.0900	+0.123%	6,104,107	-1.190%
2025-03-24	73.1900	73.220000	72.9800	73.0000	-0.436%	5,636,201	-1.068%
2025-03-21	73.4450	73.515000	73.3000	73.3200	-0.082%	6,831,605	-1.500%
2025-03-20	73.6500	73.665000	73.3540	73.3800	+0.041%	3,760,920	-1.581%
2025-03-19	73.0700	73.380000	73.0000	73.3500	+0.301%	4,198,354	-1.541%
2025-03-18	72.9800	73.220000	72.9700	73.1300	+0.110%	4,196,326	-1.244%
2025-03-17	73.1300	73.240000	73.0120	73.0500	+0.137%	4,768,748	-1.136%
2025-03-14	73.0200	73.070000	72.9450	72.9500	-0.246%	5,092,825	-1.001%
2025-03-13	72.9150	73.150000	72.7650	73.1300	+0.302%	4,710,518	-1.244%
2025-03-12	72.9100	73.055600	72.8900	72.9100	-0.205%	6,185,205	-0.946%
2025-03-11	73.2000	73.425000	73.0400	73.0600	-0.382%	8,350,528	-1.150%
2025-03-10	73.3000	73.470000	73.2700	73.3400	+0.466%	8,166,967	-1.527%
2025-03-07	73.3300	73.370000	72.9500	73.0000	-0.109%	5,008,316	-1.068%
2025-03-06	73.1050	73.200000	72.9001	73.0800	-0.082%	6,862,091	-1.177%
2025-03-05	73.3000	73.515000	73.1300	73.1400	-0.354%	7,749,980	-1.258%
2025-03-04	73.6100	73.750000	73.3232	73.4000	-0.285%	7,692,562	-1.608%
2025-03-03	73.2500	73.629900	73.2200	73.6100	-0.068%	7,545,030	-1.888%
2025-02-28	73.5200	73.685000	73.4050	73.6600	+0.423%	7,737,221	-1.955%
2025-02-27	73.3050	73.415000	73.2200	73.3500	-0.123%	14,908,539	-1.541%