Dark

BLV
Vanguard Long-Term Bond ETF
stock NYSE ETF

At Close

May 9, 2025 3:59:30 PM EDT

67.85USD0.000%(0.00)437,104

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 9, 2025 8:00:30 AM EDT

67.83USD-0.029%(-0.02)7,002

After-hours

May 5, 2025 4:09:30 PM EDT

67.92USD-0.015%(-0.01)0

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-09	67.94	68.1100	67.8000	67.82	-0.044%	437,104	0.000%
2025-05-08	68.53	68.5756	67.8200	67.85	-0.790%	1,257,151	-0.044%
2025-05-07	68.35	68.5900	68.3000	68.39	+0.426%	361,868	-0.833%
2025-05-06	67.63	68.1520	67.5400	68.10	+0.265%	452,505	-0.411%
2025-05-05	68.05	68.0600	67.7144	67.92	-0.498%	429,563	-0.147%
2025-05-02	68.20	68.4377	68.1300	68.26	-0.612%	430,612	-0.645%
2025-05-01	69.14	69.1750	68.5200	68.68	-0.995%	496,736	-1.252%
2025-04-30	69.50	69.6599	69.2300	69.37	-0.673%	604,768	-2.234%
2025-04-29	69.25	69.8900	69.2500	69.84	+0.504%	252,349	-2.892%
2025-04-28	69.03	69.5081	69.0300	69.49	+0.492%	324,584	-2.403%
2025-04-25	69.10	69.3200	68.9502	69.15	+0.699%	275,444	-1.923%
2025-04-24	68.40	68.7600	68.3477	68.67	+1.119%	337,736	-1.238%
2025-04-23	68.89	69.1400	67.7799	67.91	+0.861%	417,557	-0.133%
2025-04-22	67.50	67.6815	67.3300	67.33	+0.493%	346,098	+0.728%
2025-04-21	67.45	67.7000	66.9300	67.00	-1.644%	542,449	+1.224%
2025-04-17	68.40	68.4700	67.9400	68.12	-0.598%	402,734	-0.440%
2025-04-16	68.10	68.5800	67.9276	68.53	+0.484%	443,298	-1.036%
2025-04-15	67.66	68.3590	67.6300	68.20	+0.664%	363,749	-0.557%
2025-04-14	67.83	67.9799	67.4000	67.75	+0.594%	578,239	+0.103%
2025-04-11	66.69	67.5685	65.8600	67.35	+0.283%	997,680	+0.698%
2025-04-10	68.04	68.4100	67.0100	67.16	-2.412%	1,257,708	+0.983%
2025-04-09	66.85	69.0500	66.3000	68.82	+1.370%	1,637,577	-1.453%
2025-04-08	68.98	69.3300	67.7292	67.89	-2.006%	7,057,439	-0.103%
2025-04-07	70.31	70.4900	69.0900	69.28	-2.765%	4,866,759	-2.107%
2025-04-04	71.57	71.8399	71.1500	71.25	+0.536%	2,066,612	-4.814%
2025-04-03	71.20	71.4100	70.8050	70.87	+0.297%	933,776	-4.304%
2025-04-02	71.04	71.0972	70.1850	70.66	+0.099%	729,810	-4.019%
2025-04-01	70.45	70.8950	70.4200	70.59	+0.241%	1,494,749	-3.924%
2025-03-31	70.50	70.6100	70.0300	70.42	+0.614%	611,465	-3.692%
2025-03-28	69.83	70.0700	69.7450	69.99	+1.010%	568,999	-3.100%
2025-03-27	69.23	69.3000	69.0950	69.29	-0.259%	755,298	-2.122%
2025-03-26	69.65	69.6800	69.4050	69.47	-0.615%	868,525	-2.375%
2025-03-25	69.74	70.0900	69.7200	69.90	+0.072%	420,868	-2.976%
2025-03-24	70.20	70.2000	69.8000	69.85	-0.824%	375,433	-2.906%
2025-03-21	70.78	70.8100	70.3900	70.43	-0.382%	390,718	-3.706%
2025-03-20	71.33	71.4000	70.6750	70.70	-0.057%	445,658	-4.074%
2025-03-19	70.34	70.7900	70.1700	70.74	+0.554%	784,271	-4.128%
2025-03-18	70.00	70.5400	69.9700	70.35	+0.214%	582,719	-3.596%
2025-03-17	70.37	70.5700	70.1100	70.20	+0.343%	576,865	-3.390%
2025-03-14	69.90	70.1198	69.7932	69.96	-0.228%	487,137	-3.059%
2025-03-13	69.44	70.1850	69.2709	70.12	+0.689%	419,947	-3.280%
2025-03-12	69.89	70.0000	69.6300	69.64	-0.528%	458,773	-2.613%
2025-03-11	70.55	70.7500	69.9496	70.01	-0.794%	812,686	-3.128%
2025-03-10	70.63	70.9400	70.5000	70.57	+0.757%	1,254,587	-3.897%
2025-03-07	70.72	70.7200	69.9950	70.04	-0.285%	465,174	-3.170%
2025-03-06	70.41	70.5300	69.8900	70.24	-0.425%	702,969	-3.445%
2025-03-05	71.11	71.2000	70.4600	70.54	-0.620%	1,263,840	-3.856%
2025-03-04	71.50	71.5950	70.8900	70.98	-0.824%	1,512,545	-4.452%
2025-03-03	70.96	71.6000	70.7850	71.57	+0.014%	1,898,633	-5.240%
2025-02-28	71.19	71.5900	70.9582	71.56	+0.902%	766,348	-5.226%
2025-02-27	70.95	71.1950	70.8100	70.92	-0.561%	719,263	-4.371%
2025-02-26	71.05	71.4200	70.9000	71.32	+0.437%	578,851	-4.907%
2025-02-25	70.82	71.0950	70.6520	71.01	+1.342%	667,533	-4.492%
2025-02-24	69.74	70.2000	69.7400	70.07	+0.329%	1,036,573	-3.211%
2025-02-21	69.48	70.1300	69.3400	69.84	+0.794%	605,587	-2.892%
2025-02-20	69.24	69.3900	69.1100	69.29	+0.333%	903,030	-2.122%
2025-02-19	68.91	69.2200	68.8400	69.06	+0.043%	843,259	-1.796%
2025-02-18	69.28	69.4750	68.9801	69.03	-0.876%	838,148	-1.753%
2025-02-14	69.70	69.9650	69.6200	69.64	+0.549%	482,872	-2.613%
2025-02-13	68.90	69.4200	68.8800	69.26	+1.317%	986,471	-2.079%
2025-02-12	68.35	68.5350	68.0600	68.36	-1.042%	1,148,233	-0.790%
2025-02-11	69.08	69.1800	69.0050	69.08	-0.475%	616,958	-1.824%
2025-02-10	69.53	69.7358	69.2800	69.41	-0.158%	849,471	-2.291%
2025-02-07	69.53	69.6250	69.3150	69.52	-0.558%	1,573,557	-2.445%
2025-02-06	69.98	70.1600	69.7400	69.91	-0.129%	1,217,598	-2.990%
2025-02-05	69.77	70.1800	69.6200	70.00	+1.332%	943,710	-3.114%
2025-02-04	68.57	69.1450	68.5100	69.08	+0.319%	1,205,461	-1.824%
2025-02-03	69.05	69.4400	68.6600	68.86	+0.116%	1,080,634	-1.510%
2025-01-31	69.23	69.4000	68.5700	68.78	-0.549%	821,228	-1.396%
2025-01-30	69.17	69.3901	69.0550	69.16	+0.275%	655,525	-1.938%
2025-01-29	69.22	69.3300	68.6500	68.97	-0.130%	851,051	-1.667%
2025-01-28	68.89	69.0862	68.7500	69.06	-0.217%	601,473	-1.796%
2025-01-27	69.04	69.2550	68.8650	69.21	+1.096%	780,795	-2.008%
2025-01-24	68.16	68.5035	68.0600	68.46	+0.367%	671,049	-0.935%
2025-01-23	68.02	68.2900	68.0100	68.21	-0.525%	1,338,841	-0.572%
2025-01-22	68.86	68.9400	68.5000	68.57	-0.421%	635,021	-1.094%
2025-01-21	68.72	68.9650	68.6200	68.86	+0.820%	793,118	-1.510%
2025-01-17	68.49	68.4900	68.2100	68.30	+0.147%	542,089	-0.703%
2025-01-16	67.96	68.3950	67.7000	68.20	+0.368%	760,842	-0.557%
2025-01-15	67.86	68.1800	67.7615	67.95	+1.570%	679,665	-0.191%
2025-01-14	66.92	66.9550	66.6450	66.90	-0.045%	1,647,669	+1.375%
2025-01-13	67.06	67.1200	66.7400	66.93	-0.238%	603,986	+1.330%
2025-01-10	66.97	67.3450	66.9100	67.09	-0.652%	1,265,072	+1.088%
2025-01-08	67.16	67.6300	67.0000	67.53	+0.148%	603,862	+0.429%
2025-01-07	67.87	67.9600	67.3050	67.43	-0.838%	689,729	+0.578%
2025-01-06	68.11	68.2602	67.9350	68.00	-0.425%	678,982	-0.265%
2025-01-03	68.60	68.7300	68.2550	68.29	-0.336%	489,065	-0.688%
2025-01-02	68.57	68.9000	68.2650	68.52	+0.132%	518,791	-1.022%
2024-12-31	68.85	68.9620	68.3387	68.43	-0.408%	1,108,462	-0.891%
2024-12-30	68.67	68.7900	68.6025	68.71	+0.674%	2,319,481	-1.295%
2024-12-27	68.60	68.6800	68.2300	68.25	-0.713%	875,981	-0.630%
2024-12-26	68.29	68.7950	68.2000	68.74	+0.029%	694,021	-1.338%
2024-12-24	68.12	68.7300	68.1200	68.72	-0.073%	460,544	-1.310%
2024-12-23	69.08	69.1700	68.6500	68.77	-0.550%	722,507	-1.381%
2024-12-20	69.24	69.5750	69.0400	69.15	+0.407%	1,909,425	-1.923%
2024-12-19	69.07	69.1300	68.5600	68.87	-1.091%	1,371,939	-1.525%
2024-12-18	70.33	70.6000	69.5700	69.63	-1.262%	752,594	-2.599%
2024-12-17	70.51	70.7500	70.4417	70.52	+0.085%	613,565	-3.829%
2024-12-16	70.53	70.6100	70.2500	70.46	+0.114%	614,275	-3.747%
2024-12-13	70.75	70.7900	70.2700	70.38	-0.831%	555,858	-3.637%
2024-12-12	71.32	71.3800	70.9100	70.97	-0.949%	510,192	-4.438%
2024-12-11	72.15	72.3600	71.6250	71.65	-0.679%	589,689	-5.345%
2024-12-10	72.09	72.2800	72.0179	72.14	-0.359%	735,216	-5.988%
2024-12-09	72.54	72.6500	72.3300	72.40	-0.604%	489,721	-6.326%
2024-12-06	73.00	73.1300	72.6001	72.84	+0.165%	444,153	-6.892%
2024-12-05	72.46	72.7982	72.3400	72.72	+0.138%	448,261	-6.738%
2024-12-04	71.89	72.7150	71.7100	72.62	+0.847%	658,124	-6.610%
2024-12-03	72.54	72.6400	72.0000	72.01	-0.676%	601,661	-5.819%
2024-12-02	72.00	72.6700	71.9900	72.50	-0.110%	711,558	-6.455%
2024-11-29	72.36	72.6200	72.2900	72.58	+0.834%	311,949	-6.558%
2024-11-27	71.97	72.1700	71.7088	71.98	+0.601%	465,230	-5.779%
2024-11-26	71.46	71.5800	71.2000	71.55	-0.307%	531,050	-5.213%
2024-11-25	71.46	71.8550	71.3900	71.77	+2.091%	688,037	-5.504%
2024-11-22	70.41	70.5000	70.1600	70.30	+0.100%	1,153,516	-3.528%
2024-11-21	70.37	70.6400	70.0841	70.23	-0.128%	530,356	-3.432%
2024-11-20	70.20	70.5554	70.1650	70.32	-0.368%	618,218	-3.555%
2024-11-19	70.63	70.8000	70.5021	70.58	+0.427%	493,629	-3.910%
2024-11-18	69.93	70.4900	69.7900	70.28	+0.200%	534,315	-3.500%
2024-11-15	69.93	70.4999	69.4500	70.14	-0.157%	973,354	-3.308%
2024-11-14	70.44	70.7100	70.2100	70.25	+0.286%	767,311	-3.459%
2024-11-13	71.11	71.1150	69.9526	70.05	-0.709%	595,713	-3.183%
2024-11-12	71.11	71.3309	70.4350	70.55	-1.411%	615,794	-3.870%
2024-11-11	71.61	71.6200	71.2800	71.56	-0.265%	421,585	-5.226%
2024-11-08	71.36	71.8500	71.3600	71.75	+0.943%	767,634	-5.477%
2024-11-07	70.52	71.2508	70.5000	71.08	+1.311%	880,055	-4.586%
2024-11-06	69.82	70.5300	69.7600	70.16	-1.970%	1,333,109	-3.335%
2024-11-05	71.05	71.6300	70.8100	71.57	+0.647%	555,877	-5.240%
2024-11-04	71.20	71.4100	70.8000	71.11	+1.253%	478,830	-4.627%
2024-11-01	71.15	71.3800	70.2145	70.23	-1.349%	629,861	-3.432%
2024-10-31	71.18	71.5950	70.9800	71.19	-0.182%	527,586	-4.734%
2024-10-30	71.73	72.0191	71.2700	71.32	+0.084%	708,174	-4.907%
2024-10-29	70.77	71.2650	70.5795	71.26	+0.141%	489,671	-4.827%
2024-10-28	71.42	71.4200	70.8950	71.16	-0.210%	541,085	-4.694%
2024-10-25	71.86	71.9000	71.2300	71.31	-0.419%	544,495	-4.894%
2024-10-24	71.37	71.8000	71.2150	71.61	+0.519%	849,288	-5.293%
2024-10-23	71.17	71.4400	71.0400	71.24	-0.378%	649,730	-4.801%
2024-10-22	71.58	71.7100	71.3000	71.51	+0.028%	472,237	-5.160%
2024-10-21	72.08	72.1500	71.4900	71.49	-1.529%	471,737	-5.134%
2024-10-18	72.74	72.8948	72.6000	72.60	-0.124%	352,553	-6.584%
2024-10-17	73.09	73.0900	72.5900	72.69	-1.223%	578,166	-6.700%
2024-10-16	73.62	73.7600	73.4800	73.59	+0.396%	507,862	-7.841%
2024-10-15	73.06	73.3600	72.9200	73.30	+0.978%	565,978	-7.476%
2024-10-14	72.15	72.6000	72.0938	72.59	0.000%	467,121	-6.571%
2024-10-11	72.49	72.8043	72.4000	72.59	-0.192%	477,243	-6.571%
2024-10-10	72.71	72.7900	72.3600	72.73	-0.274%	559,701	-6.751%
2024-10-09	73.02	73.1472	72.7950	72.93	-0.410%	618,881	-7.007%
2024-10-08	72.99	73.2700	72.8150	73.23	+0.192%	403,851	-7.388%
2024-10-07	73.28	73.4500	73.0600	73.09	-0.774%	997,638	-7.210%
2024-10-04	73.66	73.8100	73.5700	73.66	-0.955%	583,875	-7.928%
2024-10-03	74.76	74.8250	74.3500	74.37	-0.747%	618,378	-8.807%
2024-10-02	74.69	74.9880	74.5000	74.93	-0.650%	1,946,315	-9.489%
2024-10-01	75.53	75.7750	75.2700	75.42	+0.333%	959,113	-10.077%
2024-09-30	75.43	75.4970	75.0300	75.17	-0.358%	588,355	-9.778%
2024-09-27	75.34	75.5300	75.2045	75.44	+0.506%	321,426	-10.101%
2024-09-26	75.12	75.2000	74.6600	75.06	+0.120%	450,373	-9.646%
2024-09-25	75.23	75.2399	74.9300	74.97	-0.728%	500,609	-9.537%
2024-09-24	75.10	75.6558	74.9900	75.52	+0.040%	393,637	-10.196%
2024-09-23	75.31	75.7100	75.0700	75.49	-0.198%	464,562	-10.160%
2024-09-20	75.63	75.7400	75.3400	75.64	-0.079%	882,049	-10.338%
2024-09-19	75.57	75.7900	75.4300	75.70	-0.185%	582,735	-10.410%
2024-09-18	76.20	76.5800	75.7800	75.84	-0.837%	754,991	-10.575%
2024-09-17	76.80	76.8700	76.3998	76.48	-0.209%	650,660	-11.323%
2024-09-16	76.20	76.6950	76.0600	76.64	+0.789%	636,823	-11.508%
2024-09-13	76.04	76.2099	75.8500	76.04	+0.343%	791,417	-10.810%
2024-09-12	75.88	75.9500	75.5600	75.78	-0.342%	656,259	-10.504%
2024-09-11	75.88	76.2650	75.7300	76.04	+0.092%	521,863	-10.810%
2024-09-10	75.64	76.0800	75.5100	75.97	+0.489%	578,680	-10.728%
2024-09-09	75.32	75.7050	75.1200	75.60	+0.372%	604,087	-10.291%
2024-09-06	75.32	76.0700	75.1300	75.32	-0.066%	950,354	-9.958%
2024-09-05	75.15	75.4050	74.8100	75.37	+0.654%	586,012	-10.017%
2024-09-04	74.26	74.9500	74.1500	74.88	+0.916%	774,043	-9.428%
2024-09-03	74.16	74.5000	73.9900	74.20	+0.637%	1,256,946	-8.598%
2024-08-30	74.37	74.5400	73.6800	73.73	-0.674%	874,677	-8.016%
2024-08-29	74.22	74.3199	74.0000	74.23	-0.242%	383,050	-8.635%
2024-08-28	74.57	74.6740	74.3700	74.41	-0.281%	405,366	-8.856%
2024-08-27	74.45	74.6700	74.2300	74.62	-0.187%	468,063	-9.113%
2024-08-26	75.10	75.1000	74.7150	74.76	-0.174%	439,755	-9.283%
2024-08-23	74.71	75.0495	74.5793	74.89	+0.672%	470,164	-9.441%
2024-08-22	74.75	74.7500	74.1450	74.39	-0.827%	451,908	-8.832%
2024-08-21	74.86	75.2600	74.6300	75.01	+0.227%	772,004	-9.585%
2024-08-20	74.62	74.9300	74.5179	74.84	+0.591%	550,174	-9.380%
2024-08-19	74.17	74.5700	74.1000	74.40	+0.378%	495,593	-8.844%
2024-08-16	74.09	74.1346	73.8050	74.12	+0.366%	398,438	-8.500%
2024-08-15	73.50	73.8598	73.3400	73.85	-0.539%	576,989	-8.165%
2024-08-14	74.08	74.4250	73.9750	74.25	+0.596%	599,816	-8.660%
2024-08-13	73.70	73.8600	73.5400	73.81	+0.751%	530,722	-8.115%
2024-08-12	72.97	73.3700	72.8000	73.26	+0.287%	465,932	-7.426%
2024-08-09	73.13	73.2100	72.9200	73.05	+0.898%	443,910	-7.159%
2024-08-08	72.28	72.4600	72.0800	72.40	-0.234%	509,369	-6.326%
2024-08-07	72.83	73.1250	72.3750	72.57	-0.752%	918,035	-6.545%
2024-08-06	73.98	74.1050	73.1100	73.12	-1.522%	1,032,706	-7.248%
2024-08-05	74.74	74.8900	73.7550	74.25	+0.081%	1,796,868	-8.660%
2024-08-02	73.57	74.2000	73.4200	74.19	+2.148%	1,164,216	-8.586%
2024-08-01	72.58	72.9750	72.5800	72.63	+0.318%	708,640	-6.623%
2024-07-31	72.22	72.4200	72.0300	72.40	+0.906%	551,176	-6.326%
2024-07-30	71.73	71.8700	71.4600	71.75	+0.209%	424,366	-5.477%
2024-07-29	71.70	71.7300	71.4463	71.60	+0.379%	390,490	-5.279%
2024-07-26	71.27	71.3945	70.8300	71.33	+0.777%	321,317	-4.921%
2024-07-25	70.61	71.1100	70.5700	70.78	+0.668%	447,432	-4.182%
2024-07-24	71.07	71.1900	70.3100	70.31	-1.000%	550,788	-3.541%
2024-07-23	71.21	71.3550	71.0000	71.02	-0.098%	444,810	-4.506%
2024-07-22	71.50	71.6300	70.9250	71.09	-0.211%	442,952	-4.600%
2024-07-19	71.37	71.3900	71.2250	71.24	-0.531%	284,631	-4.801%
2024-07-18	71.89	72.0900	71.5800	71.62	-0.693%	737,967	-5.306%
2024-07-17	71.84	72.2250	71.7600	72.12	+0.069%	405,683	-5.962%
2024-07-16	71.67	72.1099	71.5950	72.07	+1.080%	403,834	-5.897%
2024-07-15	71.46	71.6100	71.2500	71.30	-0.876%	526,299	-4.881%
2024-07-12	71.59	71.9600	71.0751	71.93	+0.433%	489,086	-5.714%
2024-07-11	71.70	71.9900	71.5800	71.62	+0.802%	640,584	-5.306%
2024-07-10	70.92	71.0698	70.7900	71.05	+0.311%	479,128	-4.546%
2024-07-09	70.96	71.0350	70.5650	70.83	-0.380%	426,857	-4.250%
2024-07-08	71.06	71.2000	70.8100	71.10	+0.169%	281,572	-4.613%
2024-07-05	70.75	71.0900	70.5750	70.98	+0.681%	785,765	-4.452%
2024-07-03	70.08	70.5100	70.0100	70.50	+1.177%	326,522	-3.801%
2024-07-02	69.66	69.7500	69.3700	69.68	+0.752%	474,160	-2.669%
2024-07-01	69.45	69.8900	69.0700	69.16	-1.608%	400,533	-1.938%
2024-06-28	71.46	71.4900	70.2900	70.29	-1.375%	484,170	-3.514%
2024-06-27	71.32	71.4443	71.2550	71.27	+0.253%	332,692	-4.841%
2024-06-26	71.08	71.2300	71.0000	71.09	-1.058%	1,594,289	-4.600%
2024-06-25	71.70	71.8920	71.6600	71.85	+0.056%	410,570	-5.609%
2024-06-24	71.73	71.8200	71.5700	71.81	+0.209%	304,017	-5.556%
2024-06-21	71.74	71.9100	71.3900	71.66	+0.084%	310,708	-5.359%
2024-06-20	71.34	71.6099	71.2595	71.60	-0.583%	1,913,862	-5.279%
2024-06-18	71.65	72.0800	71.5750	72.02	+0.727%	374,072	-5.832%
2024-06-17	71.34	71.5400	71.2000	71.50	-0.777%	1,236,838	-5.147%
2024-06-14	71.99	72.1700	71.8250	72.06	+0.488%	698,101	-5.884%
2024-06-13	71.43	71.8600	71.2400	71.71	+1.014%	461,277	-5.425%
2024-06-12	71.31	71.7118	70.9800	70.99	+0.752%	421,615	-4.465%
2024-06-11	69.96	70.5259	69.9600	70.46	+0.743%	262,455	-3.747%
2024-06-10	70.00	70.0350	69.8400	69.94	-0.526%	296,990	-3.031%
2024-06-07	70.45	70.5500	70.2000	70.31	-1.527%	485,863	-3.541%
2024-06-06	71.26	71.4850	71.1500	71.40	-0.112%	432,876	-5.014%
2024-06-05	71.29	71.4800	70.8100	71.48	+0.648%	1,334,809	-5.120%
2024-06-04	70.76	71.1350	70.6500	71.02	+0.852%	612,042	-4.506%
2024-06-03	69.88	70.4600	69.8800	70.42	+0.701%	276,723	-3.692%
2024-05-31	69.81	70.0000	69.6700	69.93	+0.793%	318,191	-3.017%
2024-05-30	69.22	69.4500	69.1250	69.38	+0.843%	278,770	-2.248%
2024-05-29	69.02	69.0200	68.5800	68.80	-0.907%	361,560	-1.424%
2024-05-28	70.24	70.2600	69.4000	69.43	-1.153%	325,307	-2.319%
2024-05-24	69.99	70.3000	69.9200	70.24	+0.300%	268,494	-3.445%
2024-05-23	70.54	70.5400	69.8600	70.03	-0.681%	365,171	-3.156%
2024-05-22	70.29	70.5200	70.1500	70.51	+0.114%	381,290	-3.815%
2024-05-21	70.55	70.6100	70.3700	70.43	+0.371%	235,227	-3.706%
2024-05-20	70.21	70.3000	70.1200	70.17	-0.227%	291,241	-3.349%
2024-05-17	70.48	70.5700	70.3000	70.33	-0.453%	369,479	-3.569%
2024-05-16	70.94	70.9700	70.6350	70.65	-0.212%	447,325	-4.006%
2024-05-15	70.56	70.9099	70.4500	70.80	+1.331%	403,138	-4.209%
2024-05-14	69.85	69.9800	69.6600	69.87	+0.417%	436,648	-2.934%
2024-05-13	69.77	69.8900	69.5500	69.58	+0.158%	1,082,882	-2.529%
2024-05-10	69.64	69.6400	69.3800	69.47	-0.473%	429,429	-2.375%
2024-05-09	69.37	69.8919	69.3200	69.80	+0.316%	351,692	-2.837%
2024-05-08	69.64	69.7400	69.5400	69.58	-0.401%	328,115	-2.529%
2024-05-07	70.04	70.2500	69.8116	69.86	+0.273%	445,983	-2.920%
2024-05-06	69.49	69.6800	69.3450	69.67	+0.432%	435,481	-2.655%
2024-05-03	69.53	69.5700	69.0100	69.37	+0.946%	720,170	-2.234%
2024-05-02	68.18	68.7642	68.0500	68.72	+0.585%	908,076	-1.310%
2024-05-01	68.27	68.8000	68.0800	68.32	+0.220%	520,830	-0.732%
2024-04-30	68.31	68.5200	68.0700	68.17	-0.771%	413,126	-0.513%
2024-04-29	68.47	68.7300	68.4100	68.70	+0.733%	315,730	-1.281%
2024-04-26	68.22	68.4600	68.1600	68.20	+0.516%	435,526	-0.557%
2024-04-25	67.56	67.8800	67.4500	67.85	-0.499%	747,049	-0.044%
2024-04-24	68.34	68.4700	67.9250	68.19	-0.670%	522,644	-0.543%
2024-04-23	68.46	69.0300	68.3000	68.65	+0.087%	518,400	-1.209%
2024-04-22	68.34	68.6104	68.3200	68.59	+0.058%	622,274	-1.123%
2024-04-19	68.71	68.7800	68.4300	68.55	+0.249%	614,807	-1.065%
2024-04-18	68.62	68.6500	68.2200	68.38	-0.408%	511,909	-0.819%
2024-04-17	68.51	68.7400	68.2300	68.66	+0.911%	470,125	-1.223%
2024-04-16	67.90	68.2000	67.6600	68.04	-0.497%	759,684	-0.323%
2024-04-15	68.85	68.8500	68.2195	68.38	-1.512%	625,423	-0.819%
2024-04-12	69.63	69.8100	69.4300	69.43	+0.318%	723,959	-2.319%
2024-04-11	69.57	69.7050	68.9899	69.21	-0.346%	1,006,453	-2.008%
2024-04-10	70.15	70.2000	69.3150	69.45	-2.059%	582,578	-2.347%
2024-04-09	70.72	70.9400	70.6300	70.91	+0.839%	365,644	-4.358%
2024-04-08	70.15	70.4500	70.1000	70.32	+0.085%	433,530	-3.555%
2024-04-05	70.35	70.7000	70.2500	70.26	-0.945%	617,160	-3.473%
2024-04-04	71.09	71.0900	70.6100	70.93	+0.411%	699,375	-4.385%
2024-04-03	70.19	70.6850	70.0000	70.64	0.000%	650,780	-3.992%
2024-04-02	70.28	70.6900	70.0500	70.64	-0.353%	632,424	-3.992%
2024-04-01	71.45	71.5100	70.8400	70.89	-1.991%	637,990	-4.331%
2024-03-28	72.29	72.5900	72.1387	72.33	-0.041%	760,857	-6.235%
2024-03-27	71.75	72.3600	71.7500	72.36	+0.921%	392,913	-6.274%
2024-03-26	71.60	71.7750	71.4101	71.70	+0.182%	446,861	-5.411%
2024-03-25	71.84	71.8400	71.5150	71.57	-0.500%	370,255	-5.240%
2024-03-22	72.14	72.1500	71.8300	71.93	+0.700%	509,619	-5.714%
2024-03-21	71.51	71.6900	71.2300	71.43	+0.224%	454,352	-5.054%
2024-03-20	71.30	71.5200	70.7600	71.27	+0.155%	731,618	-4.841%
2024-03-19	71.12	71.3800	71.0300	71.16	+0.254%	8,983,569	-4.694%
2024-03-18	71.13	71.2600	70.9100	70.98	-0.323%	861,624	-4.452%
2024-03-15	71.27	71.3320	71.0900	71.21	0.000%	484,090	-4.761%
2024-03-14	71.69	71.6900	71.1250	71.21	-1.193%	455,847	-4.761%
2024-03-13	72.19	72.4300	72.0199	72.07	-0.318%	907,372	-5.897%
2024-03-12	72.47	72.5700	72.1900	72.30	-0.687%	1,654,088	-6.196%
2024-03-11	72.84	72.9391	72.5700	72.80	+0.110%	4,835,282	-6.841%
2024-03-08	72.69	72.9200	72.6100	72.72	+0.041%	695,938	-6.738%
2024-03-07	72.92	72.9424	72.4684	72.69	+0.014%	777,857	-6.700%
2024-03-06	72.49	72.8100	72.4100	72.68	+0.539%	1,313,430	-6.687%
2024-03-05	72.17	72.5600	72.0101	72.29	+1.077%	841,831	-6.183%
2024-03-04	71.18	71.6200	71.1800	71.52	-0.321%	1,007,317	-5.173%
2024-03-01	70.88	71.8088	70.7201	71.75	+0.294%	2,122,893	-5.477%
2024-02-29	71.41	71.8000	71.4000	71.54	+0.421%	967,357	-5.200%
2024-02-28	71.04	71.3200	70.9600	71.24	+0.282%	1,004,844	-4.801%
2024-02-27	71.16	71.3850	71.0050	71.04	-0.421%	880,108	-4.533%
2024-02-26	71.66	71.6600	71.0800	71.34	-0.363%	799,502	-4.934%
2024-02-23	71.01	71.6900	71.0100	71.60	+0.873%	1,005,656	-5.279%
2024-02-22	70.86	71.0800	70.7900	70.98	+0.297%	1,202,719	-4.452%
2024-02-21	71.14	71.1557	70.6100	70.77	-0.450%	540,468	-4.168%
2024-02-20	71.02	71.2700	70.9600	71.09	+0.169%	409,379	-4.600%
2024-02-16	70.77	70.9900	70.7087	70.97	-0.477%	404,199	-4.438%
2024-02-15	71.48	71.5300	71.0600	71.31	+0.465%	383,293	-4.894%
2024-02-14	70.58	71.0350	70.5740	70.98	+0.609%	439,258	-4.452%
2024-02-13	70.81	70.9600	70.5050	70.55	-1.549%	479,483	-3.870%
2024-02-12	71.70	71.7400	71.3414	71.66	+0.098%	679,246	-5.359%
2024-02-09	71.66	71.7199	71.5100	71.59	-0.251%	1,088,107	-5.266%
2024-02-08	71.91	71.9600	71.5700	71.77	-0.733%	3,239,456	-5.504%
2024-02-07	72.41	72.6700	72.1814	72.30	-0.427%	555,596	-6.196%
2024-02-06	72.10	72.6700	72.0700	72.61	+0.791%	679,056	-6.597%
2024-02-05	72.59	72.6900	71.8550	72.04	-1.598%	966,182	-5.858%
2024-02-02	73.26	73.4150	72.8900	73.21	-1.599%	982,853	-7.362%
2024-02-01	74.06	74.7100	73.8309	74.40	+1.142%	2,101,790	-8.844%
2024-01-31	73.54	73.9000	73.2601	73.56	+0.506%	584,063	-7.803%
2024-01-30	72.93	73.1900	72.5500	73.19	+0.729%	628,271	-7.337%
2024-01-29	72.33	72.8482	72.2504	72.66	+0.861%	594,493	-6.661%
2024-01-26	72.22	72.3100	71.8900	72.04	-0.194%	651,252	-5.858%
2024-01-25	71.78	72.3300	71.7800	72.18	+0.740%	3,088,730	-6.040%
2024-01-24	72.41	72.4500	71.6001	71.65	-0.500%	563,735	-5.345%
2024-01-23	72.11	72.1100	71.7100	72.01	-0.635%	485,798	-5.819%
2024-01-22	72.59	72.7700	72.3200	72.47	+0.499%	1,114,762	-6.416%
2024-01-19	71.94	72.1600	71.5500	72.11	+0.236%	3,744,816	-5.949%
2024-01-18	72.34	72.4250	71.7800	71.94	-0.718%	550,533	-5.727%
2024-01-17	72.46	72.6305	72.0450	72.46	-0.083%	395,664	-6.404%
2024-01-16	73.09	73.1600	72.2900	72.52	-1.574%	669,041	-6.481%
2024-01-12	73.70	74.0800	73.3800	73.68	+0.177%	1,121,470	-7.953%
2024-01-11	73.18	73.6902	72.8750	73.55	+0.533%	501,052	-7.791%
2024-01-10	73.66	73.7699	73.0800	73.16	-0.273%	481,932	-7.299%
2024-01-09	73.20	73.5199	73.1100	73.36	-0.109%	2,408,785	-7.552%
2024-01-08	72.72	73.5300	72.7100	73.44	+1.004%	451,805	-7.653%
2024-01-05	72.85	73.6900	72.6450	72.71	-0.805%	715,280	-6.725%
2024-01-04	73.29	73.4800	73.1125	73.30	-1.093%	740,031	-7.476%
2024-01-03	73.41	74.1500	73.1600	74.11	+0.013%	1,047,131	-8.487%
2024-01-02	74.12	74.2868	73.8800	74.10	-0.644%	752,576	-8.475%
2023-12-29	74.72	75.0399	74.4500	74.58	-0.666%	483,060	-9.064%
2023-12-28	75.51	75.5500	74.9600	75.08	-0.530%	474,104	-9.670%
2023-12-27	74.98	75.5400	74.9000	75.48	+1.493%	693,688	-10.148%
2023-12-26	74.26	74.4900	74.2000	74.37	+0.283%	687,599	-8.807%
2023-12-22	74.72	74.7250	74.0267	74.16	-0.749%	696,675	-8.549%
2023-12-21	75.17	75.1925	74.5400	74.72	-0.294%	850,778	-9.234%
2023-12-20	74.74	75.0680	74.3914	74.94	+0.483%	759,421	-9.501%
2023-12-19	74.63	74.9052	74.4741	74.58	+0.282%	798,392	-9.064%
2023-12-18	74.57	74.5700	74.2400	74.37	-0.628%	1,598,590	-8.807%
2023-12-15	74.80	74.9700	74.5600	74.84	-0.013%	827,375	-9.380%
2023-12-14	74.24	74.9493	74.0200	74.85	+1.934%	1,211,801	-9.392%
2023-12-13	72.32	73.5220	72.0794	73.43	+2.199%	888,265	-7.640%
2023-12-12	71.38	71.8800	71.1900	71.85	+0.546%	592,108	-5.609%
2023-12-11	71.32	71.5000	71.0100	71.46	-0.168%	731,785	-5.094%
2023-12-08	71.48	71.7400	71.2400	71.58	-0.707%	2,075,358	-5.253%
2023-12-07	71.97	72.4800	71.8500	72.09	-0.235%	1,215,824	-5.923%
2023-12-06	71.95	72.4400	71.7600	72.26	+0.964%	522,443	-6.144%
2023-12-05	70.97	71.6700	70.9101	71.57	+1.749%	656,786	-5.240%
2023-12-04	70.34	70.5800	70.1100	70.34	-0.495%	544,289	-3.583%
2023-12-01	69.80	70.7900	69.4807	70.69	+1.232%	463,729	-4.060%
2023-11-30	70.12	70.1500	69.5200	69.83	-0.908%	2,427,683	-2.878%
2023-11-29	70.08	70.4700	69.8600	70.47	+1.250%	2,391,226	-3.760%
2023-11-28	69.22	69.6350	69.1100	69.60	+0.288%	541,543	-2.557%
2023-11-27	68.83	69.4000	68.6800	69.40	+1.107%	557,944	-2.277%
2023-11-24	68.68	68.7702	68.5000	68.64	-0.680%	149,120	-1.195%
2023-11-22	69.23	69.3399	68.7679	69.11	+0.392%	294,608	-1.867%
2023-11-21	68.81	68.9422	68.4200	68.84	+0.015%	375,173	-1.482%
2023-11-20	68.31	68.8800	68.2107	68.83	+0.673%	385,839	-1.467%
2023-11-17	68.48	68.6280	68.1550	68.37	+0.426%	459,561	-0.804%
2023-11-16	67.74	68.2000	67.7400	68.08	+1.099%	593,482	-0.382%