Dark

BHV
BlackRock Virginia Muni Bond Trust
stock NYSE Closed Ended Fund

At Close

Jul 31, 2026 10:42:25 AM EDT

12.81USD0.000%(0.00)4,943

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-12.81)0

After-hours

Jul 31, 2026 4:10:30 PM EDT

12.81USD0.000%(0.00)209

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	12.8200	12.969800	12.600000	12.810000	0.000%	4,943	0.000%
2026-07-30	12.6000	12.889900	12.600000	12.810000	+0.156%	6,661	0.000%
2026-07-29	12.3000	13.060000	12.300000	12.790000	+2.075%	13,917	+0.156%
2026-07-28	12.3000	12.530000	12.300000	12.530000	+1.048%	6,511	+2.235%
2026-07-27	12.6500	12.650000	12.300000	12.400000	-1.038%	3,649	+3.306%
2026-07-24	12.5500	12.650000	12.500000	12.530000	+0.160%	1,460	+2.235%
2026-07-23	12.5100	12.850000	12.510000	12.510000	-2.036%	3,346	+2.398%
2026-07-22	12.4000	12.830000	12.400000	12.770000	+2.160%	2,392	+0.313%
2026-07-21	12.5400	12.550000	12.500000	12.500000	0.000%	1,234	+2.480%
2026-07-20	12.5250	12.525000	12.500000	12.500000	+0.806%	604	+2.480%
2026-07-17	12.3600	12.549900	12.360000	12.400000	0.000%	2,955	+3.306%
2026-07-16	12.5100	12.650000	12.350000	12.400000	-3.352%	7,718	+3.306%
2026-07-15	12.7500	12.850000	12.600000	12.830000	+0.984%	3,204	-0.156%
2026-07-14	12.6000	12.705000	12.600000	12.705000	+1.640%	792	+0.826%
2026-07-13	12.3500	12.625000	12.350000	12.500000	-1.652%	2,839	+2.480%
2026-07-10	12.7700	12.855000	12.600000	12.710000	-1.777%	5,651	+0.787%
2026-07-09	13.0300	13.075000	12.940000	12.940000	+1.173%	25,928	-1.005%
2026-07-08	12.8200	13.000000	12.790000	12.790000	-3.472%	6,070	+0.156%
2026-07-07	12.6000	13.300000	12.600000	13.250000	+4.331%	12,724	-3.321%
2026-07-06	12.8000	12.970000	12.700000	12.700000	0.000%	2,537	+0.866%
2026-07-02	12.6000	12.750000	12.600000	12.700000	-0.157%	2,279	+0.866%
2026-07-01	12.7500	12.750000	12.695000	12.720000	-0.313%	12,330	+0.708%
2026-06-30	13.0300	13.030000	12.250000	12.760000	+0.949%	28,363	+0.392%
2026-06-29	12.8500	12.850000	12.550100	12.640000	+3.437%	6,646	+1.345%
2026-06-25	12.1000	12.300000	12.100000	12.220000	-1.531%	352	+4.828%
2026-06-24	12.8500	12.850000	12.395000	12.410000	+2.056%	3,366	+3.223%
2026-06-23	12.2500	12.250000	12.160000	12.160000	-0.735%	351	+5.345%
2026-06-22	12.1500	12.350000	12.150000	12.250000	-0.568%	1,673	+4.571%
2026-06-18	12.1900	12.485000	12.190000	12.320000	+1.483%	3,470	+3.977%
2026-06-17	12.4700	12.530000	12.140000	12.140000	-2.333%	4,114	+5.519%
2026-06-16	12.8400	12.840000	12.400000	12.430000	+0.161%	1,189	+3.057%
2026-06-15	12.8000	12.800000	12.325000	12.410000	-1.508%	3,955	+3.223%
2026-06-12	12.4600	12.800000	12.460000	12.600000	+1.205%	5,700	+1.667%
2026-06-11	12.8000	12.850000	12.450000	12.450000	+0.403%	3,910	+2.892%
2026-06-10	12.4150	12.980000	12.400000	12.400000	0.000%	3,602	+3.306%
2026-06-08	12.4000	12.400000	12.400000	12.400000	0.000%	344	+3.306%
2026-06-05	11.8300	12.420000	11.675000	12.400000	+4.863%	25,837	+3.306%
2026-06-04	11.3400	11.844700	11.340000	11.825000	+0.595%	15,738	+8.330%
2026-06-03	11.6800	11.800000	11.650000	11.755000	+0.901%	13,974	+8.975%
2026-06-02	11.3300	11.679900	11.330000	11.650000	+0.172%	1,901	+9.957%
2026-06-01	11.7000	11.700000	11.332000	11.630000	+0.172%	4,765	+10.146%
2026-05-29	11.6200	11.620000	11.515000	11.610000	+1.842%	1,828	+10.336%
2026-05-28	11.6200	11.620000	11.330000	11.400000	+0.441%	2,089	+12.368%
2026-05-27	11.6200	11.620000	11.350000	11.350000	-0.874%	1,072	+12.863%
2026-05-26	11.7300	11.730000	11.330000	11.450100	+1.060%	7,205	+11.877%
2026-05-22	11.3300	11.330000	11.330000	11.330000	0.000%	107	+13.063%
2026-05-21	11.3800	11.519900	11.330000	11.330000	-1.735%	1,555	+13.063%
2026-05-20	11.4800	12.630000	11.400000	11.530000	+2.398%	14,715	+11.101%
2026-05-19	11.4000	11.400000	11.250000	11.260000	-0.354%	4,377	+13.766%
2026-05-18	11.3200	11.320000	11.270000	11.300000	0.000%	3,562	+13.363%
2026-05-15	11.5000	11.500000	11.300000	11.300000	-0.703%	7,642	+13.363%
2026-05-14	11.5000	11.500000	11.380000	11.380000	+0.044%	1,361	+12.566%
2026-05-13	11.3500	11.410000	11.350000	11.375000	-0.131%	3,042	+12.615%
2026-05-12	11.3900	11.390000	11.280000	11.389900	+0.796%	2,816	+12.468%
2026-05-11	11.3100	11.310000	11.300000	11.300000	-0.441%	2,764	+13.363%
2026-05-08	11.2100	11.390000	11.210000	11.350000	+0.354%	1,009	+12.863%
2026-05-07	11.4200	11.490000	11.310000	11.310000	-0.702%	2,013	+13.263%
2026-05-04	11.3000	11.420000	11.200000	11.390000	+1.155%	8,625	+12.467%
2026-05-01	11.3000	11.300000	11.115000	11.260000	+0.987%	6,303	+13.766%
2026-04-30	10.9000	11.150000	10.900000	11.150000	+2.387%	10,995	+14.888%
2026-04-29	10.9000	10.966700	10.890100	10.890100	-1.000%	10,404	+17.630%
2026-04-28	11.0300	11.030000	11.000000	11.000100	-0.090%	3,918	+16.453%
2026-04-27	11.0100	11.040000	11.010000	11.010000	-0.497%	2,411	+16.349%
2026-04-24	11.2200	11.220000	11.065000	11.065000	+0.591%	3,549	+15.770%
2026-04-23	11.0000	11.000000	11.000000	11.000000	-0.181%	229	+16.455%
2026-04-22	11.0000	11.210000	11.000000	11.020000	-0.542%	11,709	+16.243%
2026-04-21	11.1300	11.130000	11.075000	11.080000	+0.452%	1,501	+15.614%
2026-04-20	11.1299	11.129900	11.025000	11.030100	-0.808%	2,588	+16.137%
2026-04-17	11.1200	11.120000	11.120000	11.120000	+2.678%	578	+15.198%
2026-04-16	10.9000	10.900000	10.830000	10.830000	-0.688%	334	+18.283%
2026-04-15	10.7400	11.500000	10.721200	10.905000	+1.535%	17,513	+17.469%
2026-04-14	10.9000	10.900000	10.740000	10.740100	+0.281%	663	+19.273%
2026-04-13	10.8200	10.820000	10.710000	10.710000	+0.494%	2,439	+19.608%
2026-04-10	10.7600	10.760000	10.657400	10.657400	-0.071%	892	+20.198%
2026-04-09	10.6799	10.679900	10.639900	10.665000	+0.424%	4,534	+20.113%
2026-04-08	10.4900	10.639000	10.490000	10.620000	+1.433%	2,513	+20.621%
2026-04-07	10.4700	10.470000	10.470000	10.470000	+0.096%	432	+22.350%
2026-04-06	10.5400	10.540000	10.460000	10.460000	+0.192%	1,702	+22.467%
2026-04-02	10.7200	10.720000	10.425000	10.440000	-0.571%	5,381	+22.701%
2026-04-01	10.6200	10.620000	10.500000	10.500000	+1.351%	5,927	+22.000%
2026-03-31	10.5300	10.530000	10.160000	10.360000	+1.370%	3,153	+23.649%
2026-03-30	10.5300	10.530000	10.040000	10.220000	-0.488%	9,927	+25.342%
2026-03-27	10.5400	10.540000	10.270100	10.270100	-0.580%	7,894	+24.731%
2026-03-26	10.3700	10.370000	10.330000	10.330000	+0.408%	1,006	+24.008%
2026-03-25	10.4600	10.460000	10.280000	10.288000	-1.597%	3,016	+24.514%
2026-03-24	10.5000	10.500000	10.455000	10.455000	-0.900%	273	+22.525%
2026-03-23	10.5500	10.589900	10.420000	10.550000	-0.378%	7,070	+21.422%
2026-03-20	10.6200	10.680000	10.250000	10.590000	-0.843%	10,974	+20.963%
2026-03-19	10.7100	10.710000	10.680000	10.680000	+0.188%	831	+19.944%
2026-03-18	10.6200	10.660000	10.620000	10.660000	-0.467%	292	+20.169%
2026-03-17	10.6000	10.710000	10.600000	10.710000	+0.475%	2,222	+19.608%
2026-03-16	10.6900	10.690000	10.650000	10.659400	+0.182%	3,223	+20.176%
2026-03-13	10.6000	10.670000	10.600000	10.640000	-2.920%	2,468	+20.395%
2026-03-12	10.6500	10.960000	10.650000	10.960000	+2.718%	11,451	+16.880%
2026-03-11	10.6700	10.720000	10.660000	10.670000	-0.187%	2,258	+20.056%
2026-03-10	10.6800	10.690000	10.680000	10.690000	-0.103%	1,237	+19.832%
2026-03-09	10.6500	10.701000	10.650000	10.701000	-0.363%	2,190	+19.708%
2026-03-06	10.7100	10.740000	10.710000	10.740000	+0.280%	2,465	+19.274%
2026-03-05	10.6400	10.720000	10.640000	10.710000	-0.372%	7,326	+19.608%
2026-03-04	10.7400	10.780000	10.740000	10.750000	-0.463%	4,024	+19.163%
2026-03-03	10.8300	10.830100	10.770000	10.800000	-1.460%	6,236	+18.611%
2026-03-02	11.1300	11.130000	10.890000	10.960000	+0.735%	12,426	+16.880%
2026-02-27	10.8884	10.888400	10.880000	10.880000	+0.369%	1,957	+17.739%
2026-02-26	10.8400	10.840000	10.840000	10.840000	-0.138%	152	+18.173%
2026-02-25	10.8400	10.855000	10.840000	10.855000	+0.138%	3,480	+18.010%
2026-02-24	10.8400	10.840000	10.840000	10.840000	-0.087%	977	+18.173%
2026-02-23	10.8200	10.849400	10.790000	10.849400	+0.364%	2,952	+18.071%
2026-02-20	10.7600	10.810000	10.760000	10.810000	+0.371%	2,544	+18.501%
2026-02-19	10.7400	10.800000	10.740000	10.770000	+0.186%	6,798	+18.942%
2026-02-18	10.7826	10.782600	10.690100	10.750000	-0.139%	7,701	+19.163%
2026-02-17	10.6400	10.780000	10.640000	10.765000	-0.074%	2,321	+18.997%
2026-02-13	10.7000	10.790000	10.700000	10.773000	-0.065%	4,993	+18.908%
2026-02-12	10.7000	10.790000	10.700000	10.780000	0.000%	901	+18.831%
2026-02-11	10.7998	10.800000	10.690100	10.780000	-0.139%	7,178	+18.831%
2026-02-10	10.7900	10.810000	10.785700	10.795000	+0.325%	4,527	+18.666%
2026-02-09	10.7372	10.765000	10.728400	10.760000	+0.467%	8,704	+19.052%
2026-02-06	10.7000	10.750000	10.687500	10.710000	+0.375%	6,076	+19.608%
2026-02-05	10.6700	10.734600	10.653200	10.670000	+0.282%	11,693	+20.056%
2026-02-04	10.6000	10.680000	10.600000	10.640000	-0.188%	3,637	+20.395%
2026-02-03	10.7000	10.700000	10.610000	10.660000	+0.094%	7,122	+20.169%
2026-02-02	10.7000	10.700000	10.650000	10.650000	+0.592%	1,845	+20.282%
2026-01-30	10.5500	10.617200	10.545000	10.587300	+0.544%	4,611	+20.994%
2026-01-29	10.5150	10.530000	10.515000	10.530000	-0.096%	913	+21.652%
2026-01-28	10.5400	10.550000	10.515000	10.540100	+0.139%	10,512	+21.536%
2026-01-27	10.4800	10.600000	10.479900	10.525500	+0.626%	10,479	+21.704%
2026-01-26	10.4600	10.489000	10.440000	10.460000	-0.476%	10,709	+22.467%
2026-01-23	10.5200	10.560000	10.510000	10.510000	-0.426%	5,662	+21.884%
2026-01-22	10.6099	10.609900	10.520100	10.555000	-0.083%	4,799	+21.364%
2026-01-21	10.5405	10.620000	10.489800	10.563800	+0.029%	6,639	+21.263%
2026-01-20	10.4100	10.580000	10.410000	10.560700	-0.932%	7,439	+21.299%
2026-01-16	10.6700	10.690000	10.636200	10.660000	+0.661%	3,913	+20.169%
2026-01-15	10.6200	10.660000	10.590000	10.590000	+0.257%	13,033	+20.963%
2026-01-14	10.5730	10.580000	10.561400	10.562900	-0.162%	6,099	+21.274%
2026-01-13	10.5784	10.600000	10.573900	10.580000	+0.189%	1,644	+21.078%
2026-01-12	10.5878	10.650000	10.518400	10.560000	+0.124%	8,347	+21.307%
2026-01-09	10.5800	10.580000	10.540000	10.546900	+0.351%	2,462	+21.457%
2026-01-08	10.5100	10.510000	10.510000	10.510000	-0.709%	243	+21.884%
2026-01-07	10.5400	10.587000	10.523800	10.585000	+0.427%	1,585	+21.020%
2026-01-06	10.4600	10.556200	10.460000	10.540000	+0.238%	2,066	+21.537%
2026-01-05	10.5600	10.560000	10.450000	10.515000	+0.143%	4,095	+21.826%
2026-01-02	10.5800	10.590000	10.480000	10.500000	+0.478%	3,653	+22.000%
2025-12-31	10.6400	10.640000	10.390000	10.450000	+0.481%	12,671	+22.584%
2025-12-30	10.3900	10.580800	10.350000	10.400000	+0.678%	14,444	+23.173%
2025-12-29	10.4500	10.490000	10.150000	10.330000	-1.675%	57,224	+24.008%
2025-12-26	10.5500	10.578100	10.470000	10.506000	-0.133%	5,889	+21.930%
2025-12-24	10.6394	10.639400	10.490000	10.520000	-1.957%	17,593	+21.768%
2025-12-23	10.6500	10.760000	10.650000	10.730000	-0.093%	3,623	+19.385%
2025-12-22	10.5900	10.775000	10.590000	10.740000	+0.094%	4,804	+19.274%
2025-12-19	10.7000	10.729900	10.660000	10.729900	+1.035%	744	+19.386%
2025-12-18	10.6300	10.815000	10.620000	10.620000	-1.848%	6,964	+20.621%
2025-12-17	10.8800	10.900000	10.790000	10.820000	+0.185%	6,037	+18.392%
2025-12-16	11.0000	11.000000	10.590000	10.800000	-1.370%	12,543	+18.611%
2025-12-15	11.0000	11.000000	10.850000	10.950000	-0.454%	1,865	+16.986%
2025-12-12	10.9000	10.999900	10.900000	10.999900	+0.732%	1,264	+16.456%
2025-12-11	11.0000	11.000000	10.920000	10.920000	-0.817%	1,255	+17.308%
2025-12-10	11.0100	11.099900	10.960000	11.009900	-0.046%	1,064	+16.350%
2025-12-09	11.2100	11.210000	10.850100	11.015000	-0.452%	13,978	+16.296%
2025-12-08	10.9800	11.071500	10.970100	11.065000	+0.992%	760	+15.770%
2025-12-05	11.2500	11.250000	10.850000	10.956300	+0.609%	4,273	+16.919%
2025-12-04	11.0200	11.110000	10.805000	10.890000	-1.309%	13,930	+17.631%
2025-12-03	11.0200	11.042500	11.000000	11.034400	-0.797%	1,874	+16.091%
2025-12-02	11.2900	11.290000	11.010000	11.123000	+0.207%	6,148	+15.167%
2025-12-01	11.1300	11.130000	10.990000	11.100000	+0.772%	3,722	+15.405%
2025-11-28	11.0800	11.090000	10.980000	11.015000	+0.663%	5,075	+16.296%
2025-11-26	11.0400	11.050000	10.830700	10.942500	-1.419%	3,995	+17.066%
2025-11-25	11.3000	11.300000	11.100000	11.100000	0.000%	976	+15.405%
2025-11-24	11.1000	11.225000	11.100000	11.100000	0.000%	555	+15.405%
2025-11-21	11.1500	11.160000	11.100000	11.100000	-0.091%	662	+15.405%
2025-11-20	11.1600	11.160000	11.110100	11.110100	-2.114%	966	+15.300%
2025-11-19	11.3600	11.360000	11.200100	11.350000	-0.164%	2,113	+12.863%
2025-11-18	11.3850	11.660000	11.119900	11.368700	+1.055%	30,611	+12.678%
2025-11-17	11.1596	11.320000	11.155000	11.250000	-0.881%	3,050	+13.867%
2025-11-14	11.3000	11.580000	11.090000	11.350000	+2.529%	10,392	+12.863%
2025-11-13	11.2000	11.200000	11.050000	11.070000	-1.161%	1,421	+15.718%
2025-11-12	10.9600	11.250000	10.960000	11.200000	+0.233%	4,005	+14.375%
2025-11-11	11.1849	11.184900	11.174000	11.174000	-0.031%	1,189	+14.641%
2025-11-10	11.1775	11.177500	11.177500	11.177500	+0.880%	188	+14.605%
2025-11-07	11.0800	11.080000	11.080000	11.080000	0.000%	834	+15.614%
2025-11-06	11.0400	11.190000	11.040000	11.080000	-1.160%	6,479	+15.614%
2025-11-04	11.3300	11.349000	11.210000	11.210000	-0.356%	2,973	+14.273%
2025-11-03	11.2500	11.250000	11.096600	11.250000	0.000%	2,699	+13.867%
2025-10-31	11.2300	11.250000	11.170200	11.250000	-0.354%	1,836	+13.867%
2025-10-30	10.9464	11.325300	10.946400	11.290000	+2.218%	2,037	+13.463%
2025-10-29	11.1551	11.155100	11.045000	11.045000	-0.271%	1,320	+15.980%
2025-10-28	10.9500	11.075000	10.950000	11.075000	+0.225%	2,068	+15.666%
2025-10-27	10.9900	11.300000	10.990000	11.050100	-2.212%	6,616	+15.927%
2025-10-24	11.1527	11.300000	11.150000	11.300000	+0.668%	6,887	+13.363%
2025-10-23	11.2000	11.225000	11.200000	11.225000	+0.223%	599	+14.120%
2025-10-21	11.2000	11.200000	11.160000	11.200000	-0.267%	8,066	+14.375%
2025-10-20	11.1000	11.230000	11.070000	11.230000	-0.045%	13,382	+14.069%
2025-10-17	10.8200	11.260000	10.800000	11.235000	+4.028%	17,004	+14.019%
2025-10-16	10.8400	10.840000	10.800000	10.800000	-0.277%	1,379	+18.611%
2025-10-15	10.8300	10.830000	10.830000	10.830000	-0.642%	204	+18.283%
2025-10-14	10.8100	10.910000	10.780000	10.900000	0.000%	29,434	+17.523%
2025-10-13	10.8500	10.900000	10.840000	10.900000	+0.833%	4,375	+17.523%
2025-10-10	10.9000	10.900000	10.810000	10.810000	+0.093%	3,119	+18.501%
2025-10-09	10.9000	10.900000	10.750000	10.800000	+0.093%	15,026	+18.611%
2025-10-08	10.9000	10.900000	10.700100	10.790000	+1.315%	35,591	+18.721%
2025-10-07	10.7000	10.710000	10.570200	10.650000	-0.653%	4,398	+20.282%
2025-10-06	10.9000	10.900000	10.700000	10.720000	-0.649%	22,422	+19.496%
2025-10-03	10.9000	10.900000	10.790000	10.790000	-0.093%	3,329	+18.721%
2025-10-02	10.8000	10.800000	10.800000	10.800000	-0.185%	700	+18.611%
2025-10-01	10.9000	10.900000	10.820000	10.820000	0.000%	3,010	+18.392%
2025-09-30	10.8400	10.900000	10.730000	10.820000	+1.121%	9,167	+18.392%
2025-09-29	10.8000	10.921500	10.540000	10.700000	-1.389%	3,629	+19.720%
2025-09-26	10.8900	10.900000	10.850000	10.850700	-0.281%	15,791	+18.057%
2025-09-25	10.8003	10.881326	10.800300	10.881326	+0.752%	2,839	+17.725%
2025-09-24	10.8200	10.830000	10.800000	10.800100	-0.184%	11,182	+18.610%
2025-09-23	10.8200	10.820000	10.820000	10.820000	+0.024%	315	+18.392%
2025-09-22	10.6800	10.817400	10.680000	10.817400	+0.161%	1,341	+18.420%
2025-09-19	10.6980	10.830000	10.698000	10.800000	+0.746%	24,154	+18.611%
2025-09-18	10.6600	10.720000	10.660000	10.720000	+0.563%	881	+19.496%
2025-09-17	10.6665	10.700000	10.645000	10.660000	+0.566%	2,445	+20.169%
2025-09-16	10.5800	10.600000	10.560000	10.600000	0.000%	7,635	+20.849%
2025-09-15	10.5500	10.600000	10.510000	10.600000	+0.379%	6,880	+20.849%
2025-09-12	10.5436	10.569500	10.500000	10.560000	-0.283%	10,018	+21.307%
2025-09-11	10.5500	10.600000	10.500000	10.590000	+0.767%	10,222	+20.963%
2025-09-10	10.4200	10.516800	10.350000	10.509400	+1.540%	3,176	+21.891%
2025-09-09	10.2600	10.400000	10.260000	10.350000	-0.097%	5,811	+23.768%
2025-09-08	10.3000	10.360000	10.224400	10.360000	+2.069%	8,929	+23.649%
2025-09-05	10.1900	10.260000	10.100000	10.150000	+0.995%	10,849	+26.207%
2025-09-04	10.0500	10.080000	10.040000	10.050000	+0.400%	8,052	+27.463%
2025-09-03	10.1800	10.180000	10.010000	10.010000	-0.497%	40,839	+27.972%
2025-09-02	10.0500	10.179900	10.050000	10.060000	0.000%	7,386	+27.336%
2025-08-29	10.1700	10.170000	10.060000	10.060000	-0.514%	2,775	+27.336%
2025-08-28	10.0976	10.119900	10.060000	10.112000	+0.417%	4,370	+26.681%
2025-08-27	10.1800	10.180000	10.070000	10.070000	-0.533%	2,339	+27.210%
2025-08-26	10.1338	10.180000	10.124000	10.124000	+0.536%	1,134	+26.531%
2025-08-25	10.0700	10.100000	10.070000	10.070000	0.000%	1,888	+27.210%
2025-08-22	10.1800	10.180000	10.070000	10.070000	+0.099%	1,999	+27.210%
2025-08-21	10.0900	10.090000	10.060000	10.060000	+0.100%	1,381	+27.336%
2025-08-20	10.1310	10.136300	10.050000	10.050000	0.000%	11,924	+27.463%
2025-08-19	10.0600	10.176200	10.040000	10.050000	+0.079%	4,514	+27.463%
2025-08-18	10.0600	10.180000	10.010000	10.042100	-1.063%	9,265	+27.563%
2025-08-15	10.2500	10.250000	10.150000	10.150000	-0.098%	247	+26.207%
2025-08-14	10.1500	10.195900	10.120000	10.160000	+0.099%	3,359	+26.083%
2025-08-13	10.2500	10.250000	10.150000	10.150000	-1.552%	13,425	+26.207%
2025-08-12	10.3100	10.310000	10.310000	10.310000	+0.979%	140	+24.248%
2025-08-11	10.1600	10.260000	10.160000	10.210000	+0.536%	4,156	+25.465%
2025-08-08	10.3700	10.392200	10.150000	10.155600	-2.241%	7,199	+26.137%
2025-08-07	10.4200	10.420000	10.370000	10.388400	-0.112%	842	+23.311%
2025-08-06	10.3500	10.450000	10.350000	10.400000	+1.217%	13,251	+23.173%
2025-08-05	10.4700	10.470000	10.200000	10.275000	+1.032%	2,090	+24.672%
2025-08-04	10.3500	10.350000	10.150000	10.170000	-1.835%	20,503	+25.959%
2025-08-01	10.5000	10.590000	10.200000	10.360100	-0.813%	6,928	+23.647%
2025-07-31	10.4800	10.480000	10.445000	10.445000	+0.240%	986	+22.642%
2025-07-30	10.5000	10.500000	10.420000	10.420000	-0.762%	984	+22.937%
2025-07-29	10.4500	10.600000	10.450000	10.500000	+1.010%	4,552	+22.000%
2025-07-28	10.4900	10.490000	10.395000	10.395000	-0.906%	3,205	+23.232%
2025-07-25	10.4900	10.490000	10.490000	10.490000	0.000%	144	+22.116%
2025-07-24	10.4900	10.490000	10.490000	10.490000	+1.419%	108	+22.116%
2025-07-23	10.3988	10.490000	10.343200	10.343200	-0.101%	3,254	+23.849%
2025-07-22	10.4900	10.490000	10.353700	10.353700	-0.922%	518	+23.724%
2025-07-21	10.4967	10.496700	10.450000	10.450000	+0.384%	1,617	+22.584%
2025-07-18	10.3700	10.410000	10.370000	10.410000	-0.383%	1,566	+23.055%
2025-07-17	10.6000	10.600000	10.450000	10.450000	-1.415%	7,119	+22.584%
2025-07-16	10.6000	10.600000	10.600000	10.600000	+0.569%	268	+20.849%
2025-07-15	10.6000	10.600000	10.330000	10.540000	-0.566%	3,299	+21.537%
2025-07-14	10.4500	10.770000	10.450000	10.600000	+2.317%	11,516	+20.849%
2025-07-11	10.3600	10.360000	10.360000	10.360000	+0.281%	325	+23.649%
2025-07-10	10.3300	10.346700	10.260000	10.331000	+0.250%	3,387	+23.996%
2025-07-09	10.3800	10.380000	10.292000	10.305200	-0.529%	900	+24.306%
2025-07-08	10.3499	10.360000	10.297300	10.360000	+1.176%	3,824	+23.649%
2025-07-07	10.4755	10.475500	10.150000	10.239600	-2.395%	16,701	+25.103%
2025-07-03	10.4909	10.490900	10.490900	10.490900	-1.494%	227	+22.106%
2025-07-02	10.7800	10.780000	10.530500	10.650000	+2.305%	3,587	+20.282%
2025-07-01	10.6400	10.640000	10.410000	10.410000	+0.192%	3,470	+23.055%
2025-06-30	10.4600	10.460000	10.360000	10.390000	+0.678%	3,240	+23.292%
2025-06-27	10.3598	10.379400	10.320000	10.320000	-1.055%	699	+24.128%
2025-06-26	10.3500	10.430000	10.350000	10.430000	+1.460%	2,590	+22.819%
2025-06-25	10.2500	10.279900	10.250000	10.279900	+0.194%	631	+24.612%
2025-06-24	10.3200	10.320000	10.260000	10.260000	-0.581%	1,146	+24.854%
2025-06-23	10.5400	10.540000	10.320000	10.320000	-0.674%	1,725	+24.128%
2025-06-20	10.3792	10.530000	10.379200	10.390000	-0.834%	3,151	+23.292%
2025-06-18	10.4774	10.477400	10.477400	10.477400	+1.920%	1,239	+22.263%
2025-06-16	10.2900	10.290000	10.280000	10.280000	+0.657%	322	+24.611%
2025-06-13	10.2000	10.212900	10.200000	10.212900	-0.894%	1,410	+25.430%
2025-06-12	10.3500	10.350000	10.305000	10.305000	+0.146%	871	+24.309%
2025-06-11	10.2900	10.359900	10.220000	10.290000	+0.685%	1,240	+24.490%
2025-06-10	10.3286	10.328600	10.220000	10.220000	-0.038%	1,760	+25.342%
2025-06-09	10.1910	10.223900	10.191000	10.223900	+0.283%	649	+25.295%
2025-06-06	10.3000	10.300000	10.190000	10.195000	-0.147%	1,207	+25.650%
2025-06-05	10.3341	10.334100	10.210000	10.210000	+0.295%	593	+25.465%
2025-06-04	10.1400	10.239800	10.140000	10.180000	-0.973%	2,811	+25.835%
2025-06-03	10.2700	10.490000	10.140700	10.280000	+0.094%	16,895	+24.611%
2025-06-02	10.3500	10.350000	10.200000	10.270300	+0.110%	4,599	+24.729%
2025-05-30	10.3500	10.350000	10.177600	10.259000	-0.300%	2,739	+24.866%
2025-05-29	10.1400	10.510000	10.120000	10.289900	+1.779%	11,365	+24.491%
2025-05-28	10.1500	10.150000	10.090000	10.110000	-0.785%	3,459	+26.706%
2025-05-27	10.2415	10.241500	10.190000	10.190000	+0.295%	7,388	+25.711%
2025-05-23	10.2800	10.280000	10.118300	10.160000	-1.166%	4,903	+26.083%
2025-05-22	10.2400	10.280000	10.240000	10.279900	-1.060%	3,765	+24.612%
2025-05-21	10.3350	10.390000	10.320000	10.390000	+0.874%	5,236	+23.292%
2025-05-20	10.6100	10.610000	10.300000	10.300000	-1.647%	7,692	+24.369%
2025-05-19	10.5800	10.580000	10.300000	10.472500	+0.993%	8,756	+22.320%
2025-05-16	10.3900	10.460000	10.363800	10.369500	-0.102%	5,997	+23.535%
2025-05-15	10.2950	10.410000	10.260000	10.380100	+0.388%	6,964	+23.409%
2025-05-14	10.3710	10.420000	10.310000	10.340000	-0.672%	7,072	+23.888%
2025-05-13	10.3900	10.410000	10.390000	10.410000	0.000%	537	+23.055%
2025-05-12	10.4272	10.427200	10.348500	10.410000	+0.165%	4,787	+23.055%
2025-05-09	10.4099	10.409900	10.371400	10.392800	+0.220%	1,816	+23.258%
2025-05-08	10.4100	10.410000	10.370000	10.370000	-0.423%	879	+23.529%
2025-05-07	10.3800	10.414000	10.327600	10.414000	+0.264%	4,281	+23.007%
2025-05-06	10.3300	10.400000	10.260000	10.386600	+0.380%	3,251	+23.332%
2025-05-05	10.3700	10.420000	10.340000	10.347300	-0.219%	7,937	+23.800%
2025-05-01	10.4500	10.490000	10.350000	10.370000	+0.387%	8,769	+23.529%
2025-04-30	10.3300	10.350000	10.330000	10.330000	+0.879%	1,046	+24.008%
2025-04-29	10.2800	10.302400	9.960000	10.240000	+0.787%	22,878	+25.098%
2025-04-28	10.1400	10.309900	10.140000	10.160000	-1.535%	2,488	+26.083%
2025-04-25	10.4500	10.450000	10.195300	10.318400	-0.785%	18,618	+24.147%
2025-04-24	10.2700	10.400000	10.270000	10.400000	+1.365%	7,564	+23.173%
2025-04-23	10.2600	10.320000	10.260000	10.260000	+0.490%	1,320	+24.854%
2025-04-22	10.1979	10.220000	10.197900	10.210000	+0.664%	916	+25.465%
2025-04-21	10.2400	10.240000	10.142700	10.142700	-1.762%	2,197	+26.298%
2025-04-17	10.3300	10.330000	10.324600	10.324600	+0.532%	2,638	+24.073%
2025-04-16	10.3500	10.350000	10.240000	10.270000	+0.097%	1,757	+24.732%
2025-04-15	10.3700	10.370000	10.260000	10.260000	-0.581%	7,707	+24.854%
2025-04-14	10.4321	10.516900	10.320000	10.320000	-0.386%	1,083	+24.128%
2025-04-11	10.4328	10.432800	10.360000	10.360000	+1.071%	2,126	+23.649%
2025-04-10	10.4500	10.450000	10.250200	10.250200	-1.912%	2,124	+24.973%
2025-04-09	10.4600	10.460000	10.240000	10.450000	-0.571%	4,215	+22.584%
2025-04-08	10.7100	10.710000	10.510000	10.510000	-3.843%	10,075	+21.884%
2025-04-07	11.0300	11.030000	10.620100	10.930000	+1.204%	6,673	+17.200%
2025-04-04	10.9783	10.978300	10.800000	10.800000	+0.279%	3,098	+18.611%
2025-04-02	10.7150	10.810000	10.715000	10.770000	+0.262%	7,840	+18.942%
2025-04-01	10.9200	10.920000	10.660000	10.741900	+0.863%	2,084	+19.253%
2025-03-31	10.6500	10.650000	10.650000	10.650000	0.000%	743	+20.282%
2025-03-28	10.6500	10.650000	10.650000	10.650000	-0.094%	887	+20.282%
2025-03-27	10.7450	10.745000	10.620000	10.660000	-0.560%	3,199	+20.169%
2025-03-26	10.8100	10.810000	10.710000	10.720000	-0.361%	3,032	+19.496%
2025-03-25	10.7791	10.790000	10.758800	10.758800	-0.044%	1,443	+19.065%
2025-03-24	10.8100	10.810000	10.740000	10.763500	+0.219%	2,887	+19.013%
2025-03-21	10.7898	10.789800	10.740000	10.740000	+0.467%	3,191	+19.274%
2025-03-20	10.6900	10.690100	10.690000	10.690100	+0.296%	1,534	+19.830%
2025-03-19	10.9100	10.910000	10.600000	10.658500	-0.428%	5,742	+20.186%
2025-03-18	10.6600	10.720000	10.660000	10.704300	-0.425%	8,322	+19.672%
2025-03-17	10.7350	10.750000	10.710000	10.750000	-0.186%	1,453	+19.163%
2025-03-14	10.7700	10.770000	10.770000	10.770000	-0.184%	184	+18.942%
2025-03-13	10.8200	10.820000	10.780000	10.789900	-0.862%	3,329	+18.722%
2025-03-12	10.8837	10.883700	10.883700	10.883700	-0.150%	103	+17.699%
2025-03-11	10.8800	10.900000	10.880000	10.900000	+0.600%	1,725	+17.523%
2025-03-10	10.9700	10.970000	10.830000	10.835000	-1.113%	4,627	+18.228%
2025-03-07	11.0300	11.030000	10.957000	10.957000	-0.640%	4,373	+16.912%
2025-03-06	11.0100	11.027600	11.000000	11.027600	-0.022%	3,043	+16.163%
2025-03-05	11.0000	11.030000	11.000000	11.030000	+0.177%	3,508	+16.138%
2025-03-04	11.0363	11.036300	11.010500	11.010500	-0.080%	2,088	+16.343%
2025-03-03	11.0900	11.090000	11.019318	11.019318	-0.187%	1,129	+16.250%
2025-02-28	11.0500	11.050000	10.910000	11.040000	+0.181%	13,250	+16.033%
2025-02-27	11.0100	11.020000	10.990100	11.020000	+0.364%	5,781	+16.243%
2025-02-26	10.9400	10.980000	10.940000	10.980000	+0.182%	3,527	+16.667%
2025-02-25	10.9500	11.010000	10.950000	10.960000	+0.921%	4,632	+16.880%
2025-02-24	10.8600	10.870000	10.859900	10.860000	-0.367%	4,022	+17.956%
2025-02-21	10.9000	10.900000	10.900000	10.900000	-0.092%	608	+17.523%
2025-02-20	10.7700	10.910000	10.770000	10.910000	+0.460%	5,565	+17.415%
2025-02-19	10.8400	10.860000	10.840000	10.860000	+0.092%	229	+17.956%
2025-02-18	10.8000	10.860000	10.800000	10.850000	+0.463%	3,183	+18.065%
2025-02-14	10.7500	10.824000	10.750000	10.800000	-0.004%	1,539	+18.611%
2025-02-13	10.6900	10.800400	10.690000	10.800400	+0.282%	1,618	+18.607%
2025-02-12	10.8700	10.870000	10.380000	10.770000	-1.464%	34,677	+18.942%
2025-02-11	10.9152	10.930000	10.914100	10.930000	-0.274%	744	+17.200%
2025-02-10	10.9600	10.990000	10.960000	10.960000	-0.182%	1,332	+16.880%
2025-02-06	11.1500	11.150000	10.980000	10.980000	-0.272%	5,943	+16.667%
2025-02-05	10.9900	11.010000	10.990000	11.010000	+0.228%	3,951	+16.349%
2025-02-04	10.9850	11.005900	10.960000	10.985000	+0.137%	2,151	+16.614%
2025-02-03	11.1300	11.130000	10.780000	10.970000	+0.274%	2,478	+16.773%
2025-01-31	11.0600	11.060000	10.940000	10.940000	-0.182%	3,532	+17.093%
2025-01-29	10.9600	10.960000	10.960000	10.960000	+0.133%	328	+16.880%
2025-01-28	10.9800	10.980000	10.917900	10.945400	-0.042%	6,062	+17.035%
2025-01-27	11.0000	11.010000	10.950000	10.950000	+0.551%	4,836	+16.986%
2025-01-24	10.8900	10.890000	10.850000	10.890000	+0.461%	1,044	+17.631%