Dark

BIV
Vanguard Intermediate-Term Bond ETF
stock NYSE ETF

At Close

Jul 31, 2026 3:59:58 PM EDT

75.54USD-0.192%(-0.15)1,293,537

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-75.69)0

After-hours

Jul 31, 2026 4:21:30 PM EDT

75.55USD+0.007%(+0.01)16,434

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	75.5500	75.6200	75.390100	75.5400	-0.198%	1,293,563	0.000%
2026-07-30	75.6900	75.7600	75.640000	75.6900	+0.106%	1,479,894	-0.198%
2026-07-29	75.7700	75.8798	75.600000	75.6100	-0.330%	1,072,094	-0.093%
2026-07-28	75.7500	75.9400	75.740000	75.8600	+0.251%	1,058,419	-0.422%
2026-07-27	75.6400	75.7372	75.605000	75.6700	+0.212%	1,312,815	-0.172%
2026-07-24	75.5000	75.6400	75.470000	75.5100	+0.119%	1,504,320	+0.040%
2026-07-23	75.3800	75.4599	75.345000	75.4200	-0.264%	1,580,813	+0.159%
2026-07-22	75.7300	75.7500	75.610000	75.6200	-0.198%	1,208,055	-0.106%
2026-07-21	75.8600	75.8820	75.745000	75.7700	-0.224%	1,319,220	-0.304%
2026-07-20	76.0800	76.1050	75.880000	75.9400	-0.263%	1,095,556	-0.527%
2026-07-17	76.2300	76.3200	76.115000	76.1400	+0.066%	8,012,644	-0.788%
2026-07-16	76.0000	76.1150	75.975000	76.0900	-0.053%	1,209,278	-0.723%
2026-07-15	75.9900	76.1900	75.990000	76.1300	+0.277%	1,348,297	-0.775%
2026-07-14	75.9300	76.0600	75.859900	75.9200	+0.264%	1,570,744	-0.501%
2026-07-13	75.9100	75.9400	75.720000	75.7200	-0.395%	1,771,493	-0.238%
2026-07-10	76.1000	76.2000	75.960000	76.0200	-0.079%	1,397,106	-0.631%
2026-07-09	76.0100	76.1999	76.001000	76.0800	+0.158%	1,243,019	-0.710%
2026-07-08	75.9600	76.0000	75.830000	75.9600	-0.184%	1,685,032	-0.553%
2026-07-07	76.2800	76.3600	76.070000	76.1000	-0.471%	1,645,036	-0.736%
2026-07-06	76.4100	76.5100	76.340100	76.4600	+0.039%	1,370,534	-1.203%
2026-07-02	76.3800	76.4799	76.320000	76.4300	+0.157%	1,183,434	-1.164%
2026-07-01	76.3100	76.4100	76.270000	76.3100	-0.508%	1,323,831	-1.009%
2026-06-30	76.9100	76.9407	76.700000	76.7000	-0.428%	2,902,222	-1.512%
2026-06-29	76.9600	77.0350	76.940000	77.0300	+0.052%	1,331,040	-1.934%
2026-06-26	76.8500	77.0299	76.850000	76.9900	+0.182%	1,203,098	-1.883%
2026-06-25	76.8700	76.9700	76.829900	76.8500	+0.091%	1,191,798	-1.705%
2026-06-24	76.6700	76.8100	76.640000	76.7800	+0.471%	1,201,559	-1.615%
2026-06-23	76.4100	76.5000	76.380000	76.4200	+0.105%	1,275,790	-1.152%
2026-06-22	76.3700	76.3899	76.280000	76.3400	-0.248%	1,254,573	-1.048%
2026-06-18	76.6100	76.7050	76.510100	76.5300	+0.288%	1,539,714	-1.294%
2026-06-17	76.6800	76.7300	76.295000	76.3100	-0.483%	1,864,499	-1.009%
2026-06-16	76.6200	76.7650	76.590000	76.6800	+0.157%	954,951	-1.487%
2026-06-15	76.6500	76.6950	76.550000	76.5600	+0.105%	1,160,146	-1.332%
2026-06-12	76.4700	76.5450	76.335000	76.4800	-0.131%	1,646,488	-1.229%
2026-06-11	76.1700	76.6100	76.135000	76.5800	+0.631%	1,932,525	-1.358%
2026-06-10	76.2000	76.2499	76.040000	76.1000	-0.105%	1,421,229	-0.736%
2026-06-09	76.1300	76.1999	76.030000	76.1800	+0.224%	1,777,933	-0.840%
2026-06-08	76.1600	76.2087	75.995000	76.0100	-0.053%	1,523,268	-0.618%
2026-06-05	76.1500	76.1550	76.010100	76.0500	-0.510%	1,556,220	-0.671%
2026-06-04	76.4600	76.5300	76.410000	76.4400	+0.131%	1,144,827	-1.177%
2026-06-03	76.3000	76.3899	76.250000	76.3400	-0.222%	1,622,924	-1.048%
2026-06-02	76.5700	76.5700	76.455000	76.5100	+0.078%	1,761,706	-1.268%
2026-06-01	76.2800	76.8200	76.220000	76.4500	-0.520%	1,781,318	-1.190%
2026-05-29	76.8400	76.9372	76.800000	76.8500	+0.117%	1,291,134	-1.705%
2026-05-28	76.6300	76.8600	76.570000	76.7600	+0.183%	1,649,970	-1.589%
2026-05-27	76.6200	76.7200	76.582300	76.6200	+0.052%	1,323,835	-1.410%
2026-05-26	76.6100	76.6698	76.470000	76.5800	+0.367%	1,304,521	-1.358%
2026-05-22	76.3700	76.4000	76.135000	76.3000	+0.092%	1,479,531	-0.996%
2026-05-21	75.9800	76.2671	75.880000	76.2300	+0.039%	2,681,322	-0.905%
2026-05-20	75.7600	76.2500	75.751000	76.2000	+0.621%	2,158,780	-0.866%
2026-05-19	75.7700	75.8499	75.625000	75.7300	-0.381%	2,011,213	-0.251%
2026-05-18	76.1500	76.2250	75.920000	76.0200	-0.053%	1,955,603	-0.631%
2026-05-15	76.1800	76.2100	76.045000	76.0600	-0.653%	1,848,872	-0.684%
2026-05-14	76.7500	76.7650	76.550000	76.5600	-0.078%	1,262,256	-1.332%
2026-05-13	76.5700	76.6300	76.451300	76.6200	+0.039%	1,343,980	-1.410%
2026-05-12	76.6400	76.6500	76.560000	76.5900	-0.299%	1,374,301	-1.371%
2026-05-11	76.9400	76.9600	76.810100	76.8200	-0.247%	1,010,134	-1.666%
2026-05-08	77.0400	77.0900	76.970000	77.0100	+0.273%	2,086,130	-1.909%
2026-05-07	77.1600	77.1600	76.782500	76.8000	-0.299%	1,730,457	-1.641%
2026-05-06	76.9700	77.0600	76.940000	77.0300	+0.443%	1,259,215	-1.934%
2026-05-05	76.6800	76.7669	76.610000	76.6900	+0.131%	1,661,682	-1.500%
2026-05-04	76.7000	76.7050	76.420000	76.5900	-0.299%	1,569,872	-1.371%
2026-05-01	76.7800	77.0399	76.733000	76.8200	-0.260%	2,069,752	-1.666%
2026-04-30	77.0500	77.0994	76.955000	77.0200	+0.195%	1,697,756	-1.922%
2026-04-29	77.0600	77.0800	76.780000	76.8700	-0.453%	2,432,747	-1.730%
2026-04-28	77.1600	77.2200	77.090000	77.2200	-0.078%	1,236,517	-2.176%
2026-04-27	77.3500	77.4050	77.225000	77.2800	-0.181%	1,217,057	-2.252%
2026-04-24	77.2500	77.4599	77.180000	77.4200	+0.155%	1,464,835	-2.428%
2026-04-23	77.4400	77.4900	77.155000	77.3000	-0.168%	1,259,878	-2.277%
2026-04-22	77.5300	77.5500	77.419900	77.4300	+0.116%	1,329,712	-2.441%
2026-04-21	77.5300	77.5710	77.330000	77.3400	-0.386%	1,866,713	-2.327%
2026-04-20	77.6700	77.6900	77.525000	77.6400	-0.013%	1,422,097	-2.705%
2026-04-17	77.6800	77.7850	77.615000	77.6500	+0.427%	1,127,696	-2.717%
2026-04-16	77.5100	77.5500	77.290000	77.3200	-0.168%	1,198,751	-2.302%
2026-04-15	77.5000	77.5050	77.390000	77.4500	-0.142%	1,074,096	-2.466%
2026-04-14	77.3500	77.5700	77.327200	77.5600	+0.271%	1,477,685	-2.604%
2026-04-13	77.1500	77.3599	77.100100	77.3500	+0.246%	1,296,340	-2.340%
2026-04-10	77.2800	77.3100	77.152300	77.1600	-0.194%	2,678,601	-2.100%
2026-04-09	77.2200	77.4300	77.110100	77.3100	+0.078%	1,319,046	-2.289%
2026-04-08	77.4700	77.4851	77.190000	77.2500	+0.234%	3,617,157	-2.214%
2026-04-07	76.9400	77.1050	76.685000	77.0700	+0.195%	2,016,707	-1.985%
2026-04-06	76.9000	77.0111	76.760000	76.9200	-0.208%	2,004,106	-1.794%
2026-04-02	76.8200	77.1700	76.800000	77.0800	+0.234%	2,069,818	-1.998%
2026-04-01	76.8700	77.0450	76.840000	76.9000	-0.363%	2,447,375	-1.769%
2026-03-31	77.1600	77.3050	77.055000	77.1800	+0.325%	2,825,967	-2.125%
2026-03-30	76.9200	77.0479	76.855000	76.9300	+0.536%	2,870,234	-1.807%
2026-03-27	76.3500	76.6200	76.320000	76.5200	0.000%	2,706,282	-1.281%
2026-03-26	76.8100	76.9100	76.505000	76.5200	-0.714%	2,816,862	-1.281%
2026-03-25	77.0900	77.1571	76.942000	77.0700	+0.391%	2,419,395	-1.985%
2026-03-24	76.7000	76.9300	76.595000	76.7700	-0.286%	3,810,858	-1.602%
2026-03-23	76.8000	77.1602	76.730000	76.9900	+0.378%	4,693,799	-1.883%
2026-03-20	77.0400	77.0600	76.690100	76.7000	-0.840%	2,818,556	-1.512%
2026-03-19	77.0700	77.4300	77.000000	77.3500	+0.065%	3,345,562	-2.340%
2026-03-18	77.5400	77.6100	77.290000	77.3000	-0.451%	3,413,932	-2.277%
2026-03-17	77.5800	77.6800	77.550000	77.6500	+0.258%	1,602,711	-2.717%
2026-03-16	77.4700	77.5110	77.349700	77.4500	+0.376%	1,786,288	-2.466%
2026-03-13	77.4000	77.4650	77.111200	77.1600	-0.129%	2,334,300	-2.100%
2026-03-12	77.4600	77.5099	77.160000	77.2600	-0.438%	2,582,610	-2.226%
2026-03-11	77.7800	77.7978	77.545800	77.6000	-0.423%	2,328,256	-2.655%
2026-03-10	78.1000	78.1776	77.910000	77.9300	-0.294%	1,860,360	-3.067%
2026-03-09	77.8400	78.1959	77.770000	78.1600	+0.295%	2,323,095	-3.352%
2026-03-06	77.7900	78.1384	77.740000	77.9300	-0.115%	2,385,125	-3.067%
2026-03-05	77.9900	78.0775	77.915000	78.0200	-0.319%	2,806,861	-3.179%
2026-03-04	78.3200	78.3750	78.230000	78.2700	-0.089%	2,882,547	-3.488%
2026-03-03	78.0700	78.4376	78.010000	78.3400	-0.089%	2,393,676	-3.574%
2026-03-02	78.5200	78.5373	78.300000	78.4100	-0.785%	2,399,661	-3.660%
2026-02-27	78.9800	79.0850	78.930000	79.0300	+0.266%	1,861,329	-4.416%
2026-02-26	78.7200	78.8350	78.700000	78.8200	+0.165%	2,205,138	-4.161%
2026-02-25	78.6500	78.7500	78.640000	78.6900	-0.064%	1,513,062	-4.003%
2026-02-24	78.7500	78.7700	78.671700	78.7400	-0.063%	1,601,272	-4.064%
2026-02-23	78.6300	78.8386	78.620000	78.7900	+0.293%	1,800,197	-4.125%
2026-02-20	78.5600	78.5800	78.430000	78.5600	+0.013%	1,902,077	-3.844%
2026-02-19	78.4500	78.5800	78.410000	78.5500	+0.076%	1,850,849	-3.832%
2026-02-18	78.4900	78.5483	78.460100	78.4900	-0.153%	2,378,452	-3.758%
2026-02-17	78.6000	78.6350	78.550000	78.6100	+0.013%	1,774,406	-3.905%
2026-02-13	78.5500	78.6150	78.510000	78.6000	+0.332%	2,052,537	-3.893%
2026-02-12	78.1000	78.3400	78.030000	78.3400	+0.462%	2,186,043	-3.574%
2026-02-11	77.9200	78.0985	77.900000	77.9800	-0.179%	2,133,610	-3.129%
2026-02-10	78.1000	78.1853	78.060000	78.1200	+0.270%	1,606,557	-3.303%
2026-02-09	77.8500	77.9400	77.810000	77.9100	+0.039%	1,622,874	-3.042%
2026-02-06	77.9100	77.9250	77.780000	77.8800	-0.026%	2,121,889	-3.005%
2026-02-05	77.7000	77.9083	77.640100	77.9000	+0.516%	2,141,114	-3.030%
2026-02-04	77.4500	77.5676	77.430000	77.5000	-0.039%	3,833,180	-2.529%
2026-02-03	77.4500	77.5400	77.430000	77.5300	+0.039%	2,098,329	-2.567%
2026-02-02	77.6300	77.6500	77.455000	77.5000	-0.475%	2,671,583	-2.529%
2026-01-30	77.8900	77.9400	77.835000	77.8700	-0.013%	2,138,628	-2.992%
2026-01-29	77.7500	77.9300	77.690000	77.8800	+0.090%	2,584,234	-3.005%
2026-01-28	77.8400	77.8500	77.690000	77.8100	-0.064%	1,897,336	-2.917%
2026-01-27	77.8700	77.9451	77.834000	77.8600	-0.039%	1,689,647	-2.980%
2026-01-26	77.9200	77.9499	77.870000	77.8900	+0.090%	1,672,190	-3.017%
2026-01-23	77.7300	77.8200	77.672600	77.8200	+0.103%	2,162,898	-2.930%
2026-01-22	77.6800	77.7699	77.628400	77.7400	0.000%	3,254,434	-2.830%
2026-01-21	77.6200	77.7600	77.541000	77.7400	+0.284%	3,066,139	-2.830%
2026-01-20	77.5300	77.6300	77.460000	77.5200	-0.321%	3,525,967	-2.554%
2026-01-16	77.9500	77.9500	77.740000	77.7700	-0.244%	1,849,510	-2.867%
2026-01-15	78.1200	78.1300	77.960000	77.9600	-0.192%	1,799,763	-3.104%
2026-01-14	78.0500	78.1800	78.030000	78.1100	+0.141%	3,052,897	-3.290%
2026-01-13	78.0000	78.0600	77.920000	78.0000	+0.141%	2,037,573	-3.154%
2026-01-12	77.8700	77.9700	77.830000	77.8900	-0.090%	2,389,377	-3.017%
2026-01-09	77.8800	78.0285	77.815000	77.9600	+0.090%	2,497,138	-3.104%
2026-01-08	77.9000	77.9600	77.885000	77.8900	-0.243%	2,162,894	-3.017%
2026-01-07	78.1400	78.1400	78.011000	78.0800	+0.077%	2,309,504	-3.253%
2026-01-06	77.9500	78.0200	77.855000	78.0200	+0.013%	1,999,212	-3.179%
2026-01-05	77.9300	78.0400	77.890000	78.0100	+0.206%	2,151,420	-3.166%
2026-01-02	77.9800	77.9800	77.800000	77.8500	-0.039%	2,047,154	-2.967%
2025-12-31	78.0000	78.0600	77.880000	77.8800	-0.282%	2,220,234	-3.005%
2025-12-30	78.0500	78.1399	78.020000	78.1000	-0.064%	2,585,001	-3.278%
2025-12-29	78.1000	78.1500	78.044400	78.1500	+0.128%	2,060,624	-3.340%
2025-12-26	78.0700	78.1200	77.950000	78.0500	+0.128%	1,353,787	-3.216%
2025-12-24	77.8500	77.9750	77.830000	77.9500	+0.231%	1,225,109	-3.092%
2025-12-23	77.6300	77.7999	77.610000	77.7700	-0.051%	1,641,638	-2.867%
2025-12-22	77.8100	77.8300	77.760000	77.8100	-0.051%	1,965,329	-2.917%
2025-12-19	77.9000	77.9500	77.820100	77.8500	-0.180%	2,828,776	-2.967%
2025-12-18	77.9900	78.0250	77.885000	77.9900	-0.115%	2,267,090	-3.141%
2025-12-17	78.0200	78.1100	78.004200	78.0800	-0.013%	1,579,045	-3.253%
2025-12-16	77.9100	78.1150	77.900000	78.0900	+0.192%	1,503,999	-3.265%
2025-12-15	78.0300	78.0850	77.890000	77.9400	+0.090%	1,302,788	-3.079%
2025-12-12	77.8800	77.9172	77.840100	77.8700	-0.218%	1,750,073	-2.992%
2025-12-11	78.2200	78.2450	78.030000	78.0400	-0.013%	2,239,952	-3.203%
2025-12-10	77.7600	78.0777	77.740000	78.0500	+0.321%	2,156,413	-3.216%
2025-12-09	77.9900	77.9900	77.770100	77.8000	-0.116%	1,580,463	-2.905%
2025-12-08	78.0100	78.0100	77.782900	77.8900	-0.205%	2,442,714	-3.017%
2025-12-05	78.1800	78.1800	77.992300	78.0500	-0.128%	1,501,410	-3.216%
2025-12-04	78.2200	78.2300	78.110900	78.1500	-0.255%	1,590,476	-3.340%
2025-12-03	78.3000	78.3700	78.225000	78.3500	+0.217%	2,801,501	-3.586%
2025-12-02	78.1200	78.2186	78.070000	78.1800	+0.064%	1,785,343	-3.377%
2025-12-01	78.1600	78.2200	78.101600	78.1300	-0.749%	1,658,456	-3.315%
2025-11-28	78.8000	78.8300	78.640100	78.7200	-0.140%	1,073,625	-4.040%
2025-11-26	78.6600	78.8300	78.571200	78.8300	+0.140%	1,887,162	-4.174%
2025-11-25	78.5700	78.8075	78.540000	78.7200	+0.229%	2,285,582	-4.040%
2025-11-24	78.4700	78.5458	78.395000	78.5400	+0.191%	1,880,394	-3.820%
2025-11-21	78.4000	78.4300	78.250400	78.3900	+0.294%	2,134,244	-3.636%
2025-11-20	78.1400	78.2300	78.091900	78.1600	+0.167%	1,900,812	-3.352%
2025-11-19	78.1500	78.1650	77.985000	78.0300	-0.051%	1,576,860	-3.191%
2025-11-18	78.1500	78.2099	77.970700	78.0700	+0.141%	1,788,591	-3.241%
2025-11-17	77.9400	78.0299	77.920000	77.9600	+0.064%	1,516,857	-3.104%
2025-11-14	78.1600	78.1799	77.900000	77.9100	-0.141%	2,363,423	-3.042%
2025-11-13	78.0500	78.1450	78.000100	78.0200	-0.256%	1,506,477	-3.179%
2025-11-12	78.2100	78.2579	78.165000	78.2200	-0.077%	1,366,069	-3.426%
2025-11-11	78.1900	78.2800	78.060000	78.2800	+0.359%	1,045,496	-3.500%
2025-11-10	78.0200	78.0782	77.990000	78.0000	-0.077%	1,637,854	-3.154%
2025-11-07	78.0100	78.1771	77.900000	78.0600	-0.026%	1,578,112	-3.228%
2025-11-06	78.0000	78.1000	77.965000	78.0800	+0.450%	1,357,797	-3.253%
2025-11-05	77.9400	77.9700	77.710000	77.7300	-0.333%	2,553,991	-2.817%
2025-11-04	77.9500	78.0700	77.910000	77.9900	+0.116%	1,683,553	-3.141%
2025-11-03	77.8900	77.9650	77.833900	77.9000	-0.435%	1,954,556	-3.030%
2025-10-31	78.3200	78.3588	78.210100	78.2400	-0.026%	1,766,859	-3.451%
2025-10-30	78.1500	78.3700	78.120000	78.2600	-0.166%	2,213,584	-3.476%
2025-10-29	78.8000	78.8000	78.355000	78.3900	-0.546%	1,934,510	-3.636%
2025-10-28	78.7400	78.8300	78.703500	78.8200	+0.063%	1,531,122	-4.161%
2025-10-27	78.6900	78.7900	78.593958	78.7700	+0.025%	1,865,594	-4.101%
2025-10-24	78.8000	78.8000	78.660000	78.7500	+0.102%	1,442,445	-4.076%
2025-10-23	78.7300	78.7800	78.653500	78.6700	-0.216%	1,507,857	-3.979%
2025-10-22	78.8000	78.8600	78.730000	78.8400	+0.013%	2,081,560	-4.186%
2025-10-21	78.8700	78.9100	78.810000	78.8300	+0.102%	1,263,940	-4.174%
2025-10-20	78.6900	78.7500	78.651900	78.7500	+0.153%	1,330,904	-4.076%
2025-10-17	78.6900	78.6929	78.555000	78.6300	-0.165%	1,499,951	-3.930%
2025-10-16	78.4500	78.7700	78.400800	78.7600	+0.357%	2,109,389	-4.088%
2025-10-15	78.5500	78.6200	78.420000	78.4800	-0.025%	1,413,907	-3.746%
2025-10-14	78.3500	78.5387	78.310000	78.5000	+0.140%	1,443,036	-3.771%
2025-10-13	78.2600	78.3900	78.173700	78.3900	+0.205%	863,048	-3.636%
2025-10-10	78.1300	78.3100	78.061700	78.2300	+0.424%	1,717,181	-3.439%
2025-10-09	77.9400	77.9500	77.865000	77.9000	-0.115%	1,212,048	-3.030%
2025-10-08	78.1400	78.1400	77.974200	77.9900	-0.038%	1,100,397	-3.141%
2025-10-07	77.9500	78.0935	77.900100	78.0200	+0.180%	1,216,231	-3.179%
2025-10-06	77.8900	78.0065	77.850000	77.8800	-0.205%	1,277,446	-3.005%
2025-10-03	78.1700	78.2000	78.030000	78.0400	-0.179%	1,769,418	-3.203%
2025-10-02	78.0500	78.2000	78.005000	78.1800	+0.115%	2,005,852	-3.377%
2025-10-01	78.1300	78.1366	77.960000	78.0900	0.000%	2,043,040	-3.265%
2025-09-30	78.1700	78.2868	78.070000	78.0900	-0.013%	2,536,100	-3.265%
2025-09-29	78.0000	78.1400	78.000000	78.1000	+0.218%	1,223,458	-3.278%
2025-09-26	77.9200	78.0350	77.855000	77.9300	0.000%	1,341,145	-3.067%
2025-09-25	77.9400	77.9450	77.795000	77.9300	-0.230%	2,743,349	-3.067%
2025-09-24	78.2200	78.2200	78.090000	78.1100	-0.243%	920,203	-3.290%
2025-09-23	78.2300	78.3100	78.150000	78.3000	+0.192%	1,316,439	-3.525%
2025-09-22	78.2400	78.2615	78.130000	78.1500	-0.128%	1,068,685	-3.340%
2025-09-19	78.2400	78.2987	78.160900	78.2500	-0.026%	1,155,679	-3.463%
2025-09-18	78.2400	78.3470	78.140100	78.2700	-0.191%	1,302,152	-3.488%
2025-09-17	78.6300	78.7900	78.335000	78.4200	-0.216%	1,622,788	-3.673%
2025-09-16	78.5600	78.6399	78.520000	78.5900	+0.051%	1,367,621	-3.881%
2025-09-15	78.5400	78.5800	78.502700	78.5500	+0.166%	1,065,109	-3.832%
2025-09-12	78.4400	78.4400	78.310000	78.4200	-0.191%	1,348,228	-3.673%
2025-09-11	78.5200	78.7100	78.510500	78.5700	+0.153%	1,383,369	-3.856%
2025-09-10	78.4100	78.5399	78.380000	78.4500	+0.217%	1,128,309	-3.709%
2025-09-09	78.4000	78.4700	78.210000	78.2800	-0.166%	1,769,032	-3.500%
2025-09-08	78.4200	78.5000	78.330000	78.4100	+0.192%	1,295,433	-3.660%
2025-09-05	78.3600	78.4099	78.250000	78.2600	+0.411%	1,632,295	-3.476%
2025-09-04	77.7700	77.9400	77.723500	77.9400	+0.464%	1,105,295	-3.079%
2025-09-03	77.3800	77.6784	77.360000	77.5800	+0.284%	1,528,307	-2.630%
2025-09-02	77.2800	77.3699	77.245000	77.3600	-0.566%	1,327,812	-2.353%
2025-08-29	77.7900	77.8571	77.730100	77.8000	-0.077%	1,360,110	-2.905%
2025-08-28	77.7200	77.8700	77.700000	77.8600	+0.129%	1,444,701	-2.980%
2025-08-27	77.5500	77.7600	77.503500	77.7600	+0.142%	1,337,424	-2.855%
2025-08-26	77.5300	77.6500	77.474600	77.6500	+0.232%	1,202,278	-2.717%
2025-08-25	77.4900	77.5550	77.430000	77.4700	-0.155%	940,137	-2.491%
2025-08-22	77.2800	77.6700	77.260000	77.5900	+0.570%	1,104,382	-2.642%
2025-08-21	77.2900	77.3000	77.080100	77.1500	-0.297%	1,319,231	-2.087%
2025-08-20	77.3100	77.4500	77.285000	77.3800	+0.078%	859,136	-2.378%
2025-08-19	77.2500	77.3300	77.244200	77.3200	+0.207%	1,139,587	-2.302%
2025-08-18	77.2800	77.2800	77.110000	77.1600	-0.091%	1,037,486	-2.100%
2025-08-15	77.3200	77.3650	77.190000	77.2300	-0.103%	890,130	-2.188%
2025-08-14	77.4000	77.4200	77.270000	77.3100	-0.309%	1,046,106	-2.289%
2025-08-13	77.4800	77.5999	77.470000	77.5500	+0.349%	999,361	-2.592%
2025-08-12	77.1700	77.2800	77.110000	77.2800	+0.065%	1,025,824	-2.252%
2025-08-11	77.2500	77.3169	77.100000	77.2300	+0.026%	1,015,245	-2.188%
2025-08-08	77.3100	77.3400	77.190000	77.2100	-0.207%	6,285,298	-2.163%
2025-08-07	77.4200	77.4995	77.330000	77.3700	-0.090%	1,780,151	-2.365%
2025-08-06	77.3400	77.4650	77.160000	77.4400	0.000%	1,407,250	-2.454%
2025-08-05	77.4000	77.5100	77.365000	77.4400	-0.077%	1,413,178	-2.454%
2025-08-04	77.4700	77.5200	77.320000	77.5000	+0.116%	1,105,407	-2.529%
2025-08-01	77.1700	77.4287	77.150000	77.4100	+0.676%	2,105,003	-2.416%
2025-07-31	76.9700	77.0700	76.871300	76.8900	+0.039%	1,105,970	-1.756%
2025-07-30	76.8600	77.0676	76.800900	76.8600	-0.260%	1,660,716	-1.717%
2025-07-29	76.7800	77.0800	76.750000	77.0600	+0.456%	1,142,389	-1.972%
2025-07-28	76.7300	76.7500	76.670000	76.7100	-0.130%	1,125,179	-1.525%
2025-07-25	76.6700	76.8200	76.625000	76.8100	+0.222%	1,174,529	-1.653%
2025-07-24	76.5400	76.7256	76.508500	76.6400	-0.156%	1,151,507	-1.435%
2025-07-23	76.8300	76.8782	76.730100	76.7600	-0.234%	1,086,662	-1.589%
2025-07-22	76.8800	76.9900	76.840000	76.9400	+0.195%	1,029,994	-1.820%
2025-07-21	76.8400	76.9000	76.760000	76.7900	+0.314%	1,130,447	-1.628%
2025-07-18	76.5800	76.6099	76.500100	76.5500	+0.223%	956,579	-1.319%
2025-07-17	76.4100	76.4750	76.310000	76.3800	+0.026%	3,039,980	-1.100%
2025-07-16	76.2600	76.3862	76.201000	76.3600	+0.263%	1,494,458	-1.074%
2025-07-15	76.4800	76.4800	76.130000	76.1600	-0.340%	1,563,436	-0.814%
2025-07-14	76.4300	76.5077	76.330000	76.4200	+0.013%	1,337,192	-1.152%
2025-07-11	76.4900	76.5100	76.380000	76.4100	-0.378%	1,683,619	-1.139%
2025-07-10	76.6900	76.7167	76.560000	76.7000	-0.026%	1,213,479	-1.512%
2025-07-09	76.5000	76.7200	76.470000	76.7200	+0.432%	1,143,601	-1.538%
2025-07-08	76.3500	76.3999	76.321100	76.3900	-0.170%	893,619	-1.113%
2025-07-07	76.6500	76.6600	76.470100	76.5200	-0.274%	1,124,653	-1.281%
2025-07-03	76.7500	76.8099	76.650100	76.7300	-0.247%	1,313,777	-1.551%
2025-07-02	76.8300	76.9550	76.800000	76.9200	-0.117%	1,243,102	-1.794%
2025-07-01	77.0500	77.1100	76.879700	77.0100	-0.427%	1,028,900	-1.909%
2025-06-30	77.2500	77.3850	77.150000	77.3400	+0.324%	1,026,119	-2.327%
2025-06-27	77.0800	77.2600	77.035000	77.0900	-0.194%	1,819,642	-2.011%
2025-06-26	77.1100	77.2400	77.025000	77.2400	+0.325%	1,053,497	-2.201%
2025-06-25	76.8500	77.0100	76.780000	76.9900	+0.052%	1,245,804	-1.883%
2025-06-24	76.6500	76.9999	76.645000	76.9500	+0.313%	1,069,184	-1.832%
2025-06-23	76.6500	76.8750	76.570000	76.7100	+0.314%	1,234,742	-1.525%
2025-06-20	76.2800	76.5456	76.240000	76.4700	+0.118%	946,216	-1.216%
2025-06-18	76.4500	76.5800	76.280000	76.3800	+0.079%	977,743	-1.100%
2025-06-17	76.2300	76.3550	76.120000	76.3200	+0.329%	1,019,284	-1.022%
2025-06-16	76.1600	76.3099	76.070000	76.0700	-0.184%	1,014,942	-0.697%
2025-06-13	76.3100	76.3500	76.040100	76.2100	-0.301%	1,042,513	-0.879%
2025-06-12	76.4200	76.4880	76.314600	76.4400	+0.341%	1,072,800	-1.177%
2025-06-11	76.0600	76.2100	76.000000	76.1800	+0.382%	1,404,078	-0.840%
2025-06-10	75.9800	76.0200	75.840000	75.8900	+0.172%	4,695,205	-0.461%
2025-06-09	75.6700	75.8700	75.670000	75.7600	+0.119%	8,829,258	-0.290%
2025-06-06	75.8000	75.8700	75.640000	75.6700	-0.643%	1,473,417	-0.172%
2025-06-05	76.3400	76.4163	76.113500	76.1600	-0.275%	1,949,699	-0.814%
2025-06-04	76.1600	76.4150	76.110000	76.3700	+0.579%	1,548,597	-1.087%
2025-06-03	76.0500	76.1300	75.859900	75.9300	-0.013%	1,464,212	-0.514%
2025-06-02	75.9800	76.0966	75.830000	75.9400	-0.615%	1,358,257	-0.527%
2025-05-30	76.2300	76.4350	76.194150	76.4100	+0.262%	1,235,647	-1.139%
2025-05-29	76.1000	76.2500	75.975000	76.2100	+0.382%	1,684,666	-0.879%
2025-05-28	75.9600	75.9999	75.820100	75.9200	-0.223%	1,257,297	-0.501%
2025-05-27	75.9300	76.1350	75.864600	76.0900	+0.449%	1,148,451	-0.723%
2025-05-23	75.8700	75.8700	75.670000	75.7500	+0.198%	939,139	-0.277%
2025-05-22	75.3700	75.6200	75.280000	75.6000	+0.332%	1,583,084	-0.079%
2025-05-21	75.5700	75.6600	75.280000	75.3500	-0.620%	1,100,319	+0.252%
2025-05-20	75.7600	75.8700	75.640000	75.8200	-0.066%	1,681,202	-0.369%
2025-05-19	75.5200	75.8965	75.490000	75.8700	0.000%	1,522,951	-0.435%
2025-05-16	76.1100	76.1300	75.865000	75.8700	+0.026%	1,653,930	-0.435%
2025-05-15	75.6400	75.8600	75.560000	75.8500	+0.624%	1,846,601	-0.409%
2025-05-14	75.6100	75.6600	75.340000	75.3800	-0.317%	1,796,286	+0.212%
2025-05-13	75.7200	75.7700	75.550000	75.6200	-0.013%	1,514,239	-0.106%
2025-05-12	75.5900	75.7656	75.575000	75.6300	-0.395%	1,458,631	-0.119%
2025-05-09	76.0300	76.1394	75.905000	75.9300	+0.040%	1,068,912	-0.514%
2025-05-08	76.2800	76.3599	75.883500	75.9000	-0.589%	1,187,559	-0.474%
2025-05-07	76.2700	76.4200	76.224500	76.3500	+0.197%	1,356,353	-1.061%
2025-05-06	76.0200	76.2100	75.940000	76.2000	+0.197%	885,247	-0.866%
2025-05-05	76.1000	76.2100	75.900100	76.0500	-0.092%	799,248	-0.671%
2025-05-02	76.2200	76.3000	76.010100	76.1200	-0.497%	1,679,222	-0.762%
2025-05-01	76.8600	76.9200	76.365000	76.5000	-0.675%	1,281,206	-1.255%
2025-04-30	76.9000	77.0800	76.800000	77.0200	+0.078%	1,233,438	-1.922%
2025-04-29	76.7200	76.9700	76.540000	76.9600	+0.247%	943,164	-1.845%
2025-04-28	76.4600	76.7971	76.363100	76.7700	+0.300%	953,502	-1.602%
2025-04-25	76.4100	76.5550	76.314200	76.5400	+0.367%	673,697	-1.307%
2025-04-24	76.1000	76.2672	76.040200	76.2600	+0.633%	954,898	-0.944%
2025-04-23	76.2800	76.4100	75.723500	75.7800	+0.106%	1,249,711	-0.317%
2025-04-22	75.8100	75.8609	75.681800	75.7000	+0.079%	928,627	-0.211%
2025-04-21	75.8500	76.0600	75.640000	75.6400	-0.474%	1,540,077	-0.132%
2025-04-17	76.1400	76.1850	75.975000	76.0000	-0.210%	963,597	-0.605%
2025-04-16	75.9400	76.1900	75.785000	76.1600	+0.462%	2,522,550	-0.814%
2025-04-15	75.6000	75.9400	75.600000	75.8100	+0.344%	790,464	-0.356%
2025-04-14	75.3900	75.6450	75.280000	75.5500	+0.666%	1,118,119	-0.013%
2025-04-11	75.0000	75.3000	74.440000	75.0500	-0.372%	2,152,474	+0.653%
2025-04-10	75.7400	75.9200	75.330000	75.3300	-0.712%	1,465,845	+0.279%
2025-04-09	75.5100	75.9100	74.910000	75.8700	+0.119%	2,628,709	-0.435%
2025-04-08	76.0300	76.3100	75.750000	75.7800	-0.616%	7,293,172	-0.317%
2025-04-07	76.9000	76.9740	76.190000	76.2500	-1.128%	7,176,678	-0.931%
2025-04-04	77.5100	77.7100	77.060000	77.1200	+0.091%	3,033,970	-2.049%
2025-04-03	77.1400	77.3300	76.990000	77.0500	+0.706%	1,553,151	-1.960%
2025-04-02	76.7700	76.7700	76.305000	76.5100	-0.026%	1,306,132	-1.268%
2025-04-01	76.4400	76.6875	76.440000	76.5300	-0.052%	1,413,325	-1.294%
2025-03-31	76.6400	76.6800	76.380100	76.5700	+0.209%	1,009,363	-1.345%
2025-03-28	76.2300	76.4600	76.230000	76.4100	+0.579%	937,580	-1.139%
2025-03-27	75.9400	75.9977	75.884000	75.9700	-0.026%	1,032,266	-0.566%
2025-03-26	76.0700	76.0750	75.920000	75.9900	-0.197%	1,176,626	-0.592%
2025-03-25	76.0500	76.2300	76.030000	76.1400	+0.158%	941,359	-0.788%
2025-03-24	76.2200	76.2300	75.960000	76.0200	-0.471%	777,066	-0.631%
2025-03-21	76.5000	76.5600	76.347400	76.3800	-0.026%	717,671	-1.100%
2025-03-20	76.6100	76.6900	76.355000	76.4000	+0.079%	939,398	-1.126%
2025-03-19	76.0300	76.3835	75.950000	76.3400	+0.315%	887,625	-1.048%
2025-03-18	75.9200	76.1900	75.920000	76.1000	+0.158%	918,642	-0.736%
2025-03-17	76.0300	76.1800	75.930000	75.9800	+0.092%	1,086,001	-0.579%
2025-03-14	75.9900	76.1099	75.900000	75.9100	-0.237%	1,258,410	-0.487%
2025-03-13	75.7500	76.1100	75.693300	76.0900	+0.290%	1,724,565	-0.723%
2025-03-12	75.9300	76.0270	75.845000	75.8700	-0.263%	1,265,569	-0.435%
2025-03-11	76.3400	76.4650	76.030000	76.0700	-0.354%	1,362,357	-0.697%
2025-03-10	76.3000	76.4550	76.230400	76.3400	+0.487%	1,027,900	-1.048%
2025-03-07	76.3300	76.3500	75.890000	75.9700	-0.092%	1,272,347	-0.566%
2025-03-06	76.0500	76.1800	75.839900	76.0400	-0.118%	1,076,846	-0.658%
2025-03-05	76.5000	76.6000	76.100000	76.1300	-0.393%	1,754,192	-0.775%
2025-03-04	76.3700	76.8099	76.340000	76.4300	-0.183%	2,069,800	-1.164%
2025-03-03	76.1900	76.5872	76.160000	76.5700	-0.026%	1,405,835	-1.345%
2025-02-28	76.4300	76.6100	76.324100	76.5900	+0.433%	1,497,709	-1.371%
2025-02-27	76.1600	76.2900	76.130000	76.2600	-0.105%	1,125,210	-0.944%
2025-02-26	76.1800	76.3900	76.080100	76.3400	+0.184%	910,391	-1.048%
2025-02-25	76.1100	76.2100	76.041000	76.2000	+0.634%	1,499,764	-0.866%
2025-02-24	75.5400	75.7750	75.520000	75.7200	+0.172%	1,295,846	-0.238%
2025-02-21	75.3500	75.6800	75.320000	75.5900	+0.412%	1,426,608	-0.066%
2025-02-20	75.2200	75.3000	75.214500	75.2800	+0.200%	1,171,207	+0.345%
2025-02-19	74.9900	75.1542	74.990000	75.1300	+0.133%	1,064,623	+0.546%
2025-02-18	75.2900	75.2900	75.010000	75.0300	-0.385%	1,118,981	+0.680%
2025-02-14	75.3600	75.4700	75.300000	75.3200	+0.387%	816,434	+0.292%
2025-02-13	74.8900	75.0969	74.880000	75.0300	+0.549%	1,040,970	+0.680%
2025-02-12	74.5700	74.6500	74.460000	74.6200	-0.520%	1,407,436	+1.233%
2025-02-11	74.9500	75.0500	74.940000	75.0100	-0.186%	1,266,249	+0.707%
2025-02-10	75.2100	75.2869	75.105000	75.1500	+0.040%	1,141,253	+0.519%