Dark

BLV
Vanguard Long-Term Bond ETF
stock NYSE ETF

At Close

Jul 31, 2026 3:59:37 PM EDT

65.93USD-0.536%(-0.36)1,013,581

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 31, 2026 9:27:30 AM EDT

66.20USD-0.136%(-0.09)134

After-hours

Jul 31, 2026 4:24:30 PM EDT

65.95USD+0.023%(+0.02)7,414

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	66.0900	66.1150	65.72000	65.9800	-0.468%	1,013,583	0.000%
2026-07-30	66.2100	66.3650	66.11500	66.2900	+0.091%	1,062,175	-0.468%
2026-07-29	66.9800	67.0050	66.16000	66.2300	-1.282%	613,928	-0.377%
2026-07-28	66.8200	67.1401	66.82000	67.0900	+0.509%	793,221	-1.654%
2026-07-27	66.7500	66.8250	66.64500	66.7500	+0.467%	1,104,454	-1.154%
2026-07-24	66.4400	66.6850	66.41000	66.4400	+0.060%	806,494	-0.692%
2026-07-23	66.3000	66.4550	66.25500	66.4000	-0.405%	492,808	-0.633%
2026-07-22	66.7800	66.8650	66.66010	66.6700	-0.284%	370,771	-1.035%
2026-07-21	66.9600	66.9600	66.74000	66.8600	-0.358%	566,729	-1.316%
2026-07-20	67.4100	67.4296	67.02500	67.1000	-0.637%	513,786	-1.669%
2026-07-17	67.6000	67.7100	67.49000	67.5300	+0.223%	590,376	-2.295%
2026-07-16	67.1300	67.3850	67.08750	67.3800	-0.015%	633,498	-2.078%
2026-07-15	67.2100	67.4800	67.21000	67.3900	+0.283%	804,943	-2.092%
2026-07-14	67.1700	67.4300	67.11000	67.2000	+0.194%	1,133,331	-1.815%
2026-07-13	67.2900	67.3697	67.07000	67.0700	-0.608%	844,928	-1.625%
2026-07-10	67.5600	67.6500	67.34000	67.4800	-0.089%	940,139	-2.223%
2026-07-09	67.4600	67.7599	67.44000	67.5400	+0.089%	891,604	-2.310%
2026-07-08	67.4800	67.5450	67.28000	67.4800	-0.237%	841,618	-2.223%
2026-07-07	68.0600	68.1100	67.64000	67.6400	-1.039%	984,014	-2.454%
2026-07-06	68.3300	68.4100	68.17000	68.3500	-0.102%	541,582	-3.467%
2026-07-02	68.2900	68.5200	68.27000	68.4200	+0.102%	826,835	-3.566%
2026-07-01	68.2700	68.4967	68.02000	68.3500	-0.841%	445,002	-3.467%
2026-06-30	69.4300	69.4400	68.90000	68.9300	-0.963%	609,626	-4.280%
2026-06-29	69.5400	69.6650	69.51870	69.6000	+0.173%	464,311	-5.201%
2026-06-26	69.2300	69.5350	69.23000	69.4800	-0.029%	640,411	-5.037%
2026-06-25	69.6300	69.7650	69.46000	69.5000	+0.014%	588,278	-5.065%
2026-06-24	69.3800	69.5750	69.36500	69.4900	+0.944%	694,870	-5.051%
2026-06-23	68.7100	68.9750	68.71000	68.8400	+0.189%	442,025	-4.155%
2026-06-22	68.7900	68.8050	68.59000	68.7100	-0.550%	579,155	-3.973%
2026-06-18	69.3500	69.4363	69.05500	69.0900	+0.451%	423,919	-4.501%
2026-06-17	68.8900	69.0950	68.67000	68.7800	-0.145%	613,333	-4.071%
2026-06-16	68.7600	69.0100	68.74500	68.8800	+0.379%	558,141	-4.210%
2026-06-15	68.8100	68.9150	68.60000	68.6200	-0.015%	309,650	-3.847%
2026-06-12	68.5400	68.6900	68.37000	68.6300	-0.189%	745,135	-3.861%
2026-06-11	68.1700	68.8100	68.04230	68.7600	+1.207%	895,754	-4.043%
2026-06-10	68.1200	68.2450	67.84500	67.9400	-0.308%	378,829	-2.885%
2026-06-09	68.0300	68.1550	67.88000	68.1500	+0.531%	419,939	-3.184%
2026-06-08	68.2100	68.2550	67.79000	67.7900	-0.382%	563,903	-2.670%
2026-06-05	68.1000	68.2450	68.03000	68.0500	-0.628%	416,796	-3.042%
2026-06-04	68.5000	68.6100	68.42500	68.4800	+0.190%	342,019	-3.651%
2026-06-03	68.2800	68.3900	68.16500	68.3500	-0.306%	717,049	-3.467%
2026-06-02	68.7200	68.7200	68.51000	68.5600	+0.131%	1,547,260	-3.763%
2026-06-01	68.1100	68.7400	67.97000	68.4700	-0.407%	658,036	-3.637%
2026-05-29	68.8100	68.9150	68.63000	68.7500	+0.116%	547,813	-4.029%
2026-05-28	68.4300	68.7750	68.35030	68.6700	+0.439%	503,960	-3.917%
2026-05-27	68.3500	68.4950	68.27500	68.3700	+0.235%	564,856	-3.496%
2026-05-26	68.3900	68.4700	68.10180	68.2100	+0.457%	425,678	-3.269%
2026-05-22	67.9000	67.9100	67.56000	67.9000	+0.429%	802,982	-2.828%
2026-05-21	67.1000	67.6300	66.95000	67.6100	+0.341%	797,331	-2.411%
2026-05-20	66.7000	67.4400	66.70000	67.3800	+1.095%	1,023,278	-2.078%
2026-05-19	66.6700	66.8350	66.49000	66.6500	-0.671%	889,818	-1.005%
2026-05-18	67.2600	67.4200	66.95500	67.1000	-0.193%	953,716	-1.669%
2026-05-15	67.3000	67.3750	67.16000	67.2300	-1.205%	658,891	-1.859%
2026-05-14	68.2900	68.3681	68.04500	68.0500	+0.088%	425,792	-3.042%
2026-05-13	68.0100	68.1000	67.80000	67.9900	-0.103%	482,653	-2.956%
2026-05-12	68.1600	68.2000	68.00250	68.0600	-0.541%	391,855	-3.056%
2026-05-11	68.6200	68.6780	68.43000	68.4300	-0.494%	397,820	-3.580%
2026-05-08	68.7200	68.8750	68.70500	68.7700	+0.541%	406,611	-4.057%
2026-05-07	68.9100	68.9253	68.37500	68.4000	-0.538%	506,361	-3.538%
2026-05-06	68.7300	68.8400	68.66220	68.7700	+0.762%	436,001	-4.057%
2026-05-05	68.0600	68.3200	68.04000	68.2500	+0.530%	559,648	-3.326%
2026-05-04	68.1500	68.1500	67.69500	67.8900	-0.615%	984,367	-2.813%
2026-05-01	68.2000	68.6150	68.03000	68.3100	-0.073%	1,014,244	-3.411%
2026-04-30	68.5000	68.5600	68.23500	68.3600	+0.029%	612,321	-3.482%
2026-04-29	68.6200	68.6200	68.24000	68.3400	-0.770%	697,053	-3.453%
2026-04-28	68.6600	68.8700	68.54000	68.8700	+0.058%	400,800	-4.196%
2026-04-27	68.9800	69.0502	68.73500	68.8300	-0.448%	327,426	-4.141%
2026-04-24	68.9400	69.1950	68.83000	69.1400	+0.145%	1,462,697	-4.570%
2026-04-23	69.2100	69.3800	68.78500	69.0400	-0.274%	678,648	-4.432%
2026-04-22	69.4000	69.5100	69.20000	69.2300	+0.275%	380,163	-4.694%
2026-04-21	69.3600	69.4450	69.02000	69.0400	-0.533%	582,036	-4.432%
2026-04-20	69.4600	69.4800	69.20000	69.4100	-0.014%	697,388	-4.942%
2026-04-17	69.4800	69.5650	69.34000	69.4200	+0.769%	511,706	-4.955%
2026-04-16	69.3700	69.4000	68.84000	68.8900	-0.606%	474,239	-4.224%
2026-04-15	69.3500	69.3950	69.21500	69.3100	-0.202%	397,395	-4.805%
2026-04-14	69.1500	69.4901	69.12500	69.4500	+0.477%	412,936	-4.996%
2026-04-13	68.7800	69.1700	68.74000	69.1200	+0.305%	351,974	-4.543%
2026-04-10	69.0000	69.0450	68.78000	68.9100	-0.246%	462,932	-4.252%
2026-04-09	68.9400	69.3350	68.78000	69.0800	-0.043%	671,929	-4.488%
2026-04-08	69.5200	69.5200	68.96000	69.1100	+0.378%	593,639	-4.529%
2026-04-07	68.7100	68.8900	68.23000	68.8500	+0.044%	864,750	-4.168%
2026-04-06	68.6900	68.9950	68.60000	68.8200	-0.087%	1,124,519	-4.127%
2026-04-02	68.3600	68.9700	68.34000	68.8800	+0.540%	1,851,130	-4.210%
2026-04-01	68.4800	68.8300	68.31000	68.5100	-0.393%	1,742,155	-3.693%
2026-03-31	68.7600	69.0850	68.61000	68.7800	+0.365%	1,487,311	-4.071%
2026-03-30	68.5100	68.7160	68.38000	68.5300	+1.107%	817,374	-3.721%
2026-03-27	67.6600	68.0650	67.61500	67.7800	-0.558%	1,082,918	-2.656%
2026-03-26	68.3700	68.5850	68.05000	68.1600	-0.844%	718,199	-3.198%
2026-03-25	68.8100	68.8700	68.60500	68.7400	+0.718%	1,012,456	-4.015%
2026-03-24	67.9400	68.4200	67.84000	68.2500	-0.263%	1,787,675	-3.326%
2026-03-23	68.1900	68.7150	68.09000	68.4300	+0.736%	1,118,362	-3.580%
2026-03-20	68.7400	68.7802	67.86500	67.9300	-1.864%	1,270,665	-2.871%
2026-03-19	68.7200	69.3600	68.64010	69.2200	+0.537%	1,080,465	-4.681%
2026-03-18	69.1000	69.2350	68.82500	68.8500	-0.563%	792,798	-4.168%
2026-03-17	69.0500	69.2500	69.05000	69.2400	+0.581%	859,072	-4.708%
2026-03-16	68.9400	69.0281	68.71500	68.8400	+0.673%	1,773,536	-4.155%
2026-03-13	68.7500	68.9450	68.31500	68.3800	-0.466%	1,275,061	-3.510%
2026-03-12	68.8200	68.9100	68.58500	68.7000	-0.420%	1,614,451	-3.959%
2026-03-11	69.4600	69.5085	68.90500	68.9900	-1.274%	845,271	-4.363%
2026-03-10	70.2400	70.3663	69.85000	69.8800	-0.908%	1,976,691	-5.581%
2026-03-09	69.7700	70.5750	69.74500	70.5200	+0.772%	1,472,433	-6.438%
2026-03-06	69.8000	70.2950	69.62000	69.9800	-0.384%	1,171,328	-5.716%
2026-03-05	70.1500	70.3180	70.09000	70.2500	-0.524%	925,451	-6.078%
2026-03-04	70.6400	70.7800	70.52000	70.6200	-0.127%	1,933,275	-6.570%
2026-03-03	70.2200	70.8700	70.20020	70.7100	-0.085%	1,437,025	-6.689%
2026-03-02	70.9000	71.0000	70.66000	70.7700	-1.062%	2,274,187	-6.768%
2026-02-27	71.4600	71.6399	71.45000	71.5300	+0.280%	593,951	-7.759%
2026-02-26	71.2200	71.3659	71.19900	71.3300	+0.253%	506,042	-7.500%
2026-02-25	71.0900	71.3150	71.08000	71.1500	-0.014%	533,561	-7.266%
2026-02-24	71.1700	71.2500	71.07500	71.1600	+0.042%	511,374	-7.279%
2026-02-23	71.0600	71.2750	71.04370	71.1300	+0.183%	619,766	-7.240%
2026-02-20	71.1200	71.1400	70.71000	71.0000	-0.127%	1,207,398	-7.070%
2026-02-19	70.9000	71.1300	70.90000	71.0900	+0.084%	430,434	-7.188%
2026-02-18	71.1000	71.2300	70.98000	71.0300	-0.239%	453,268	-7.110%
2026-02-17	71.2000	71.3000	71.09424	71.2000	+0.183%	546,585	-7.331%
2026-02-13	71.0400	71.1350	70.96500	71.0700	+0.438%	890,353	-7.162%
2026-02-12	70.3400	70.8100	70.30000	70.7600	+0.970%	951,222	-6.755%
2026-02-11	70.0400	70.3100	69.99000	70.0800	-0.285%	652,276	-5.850%
2026-02-10	70.2100	70.3950	70.19030	70.2800	+0.717%	643,303	-6.118%
2026-02-09	69.5900	69.8200	69.48190	69.7800	+0.014%	518,072	-5.446%
2026-02-06	69.7200	69.7800	69.57010	69.7700	+0.057%	558,664	-5.432%
2026-02-05	69.3900	69.7450	69.30500	69.7300	+0.810%	1,103,511	-5.378%
2026-02-04	69.2000	69.3000	69.07000	69.1700	-0.173%	739,643	-4.612%
2026-02-03	69.1600	69.3075	69.07010	69.2900	+0.116%	669,046	-4.777%
2026-02-02	69.4600	69.4800	69.18010	69.2100	-0.617%	957,497	-4.667%
2026-01-30	69.7200	69.8600	69.61000	69.6400	-0.315%	1,022,162	-5.256%
2026-01-29	69.5700	69.9100	69.53000	69.8600	0.000%	960,041	-5.554%
2026-01-28	69.8400	69.9362	69.67000	69.8600	-0.200%	856,075	-5.554%
2026-01-27	70.1600	70.2611	69.92500	70.0000	-0.398%	913,221	-5.743%
2026-01-26	70.3700	70.4500	70.23500	70.2800	+0.300%	574,523	-6.118%
2026-01-23	70.0400	70.1392	69.80000	70.0700	+0.114%	745,662	-5.837%
2026-01-22	69.7200	70.0400	69.64500	69.9900	+0.358%	671,557	-5.729%
2026-01-21	69.3200	69.8400	69.20500	69.7400	+0.795%	1,693,564	-5.391%
2026-01-20	69.1500	69.4350	69.10000	69.1900	-1.101%	912,522	-4.639%
2026-01-16	70.1900	70.2750	69.90500	69.9600	-0.441%	952,909	-5.689%
2026-01-15	70.5400	70.5400	70.27000	70.2700	-0.071%	824,510	-6.105%
2026-01-14	70.0500	70.3550	70.04000	70.3200	+0.500%	1,805,526	-6.172%
2026-01-13	70.0200	70.0350	69.79000	69.9700	+0.186%	731,263	-5.702%
2026-01-12	69.7400	70.0000	69.69000	69.8400	-0.214%	939,170	-5.527%
2026-01-09	69.6100	70.0500	69.49000	69.9900	+0.546%	972,896	-5.729%
2026-01-08	69.5800	69.7265	69.54000	69.6100	-0.401%	1,144,506	-5.215%
2026-01-07	69.9800	70.0500	69.74000	69.8900	+0.345%	1,199,701	-5.595%
2026-01-06	69.5100	69.6600	69.32500	69.6500	-0.043%	742,401	-5.269%
2026-01-05	69.4900	69.7290	69.44000	69.6800	+0.418%	938,465	-5.310%
2026-01-02	69.6000	69.6300	69.34000	69.3900	-0.187%	867,089	-4.914%
2025-12-31	69.7900	69.9350	69.48500	69.5200	-0.544%	1,062,297	-5.092%
2025-12-30	69.8100	70.0250	69.78500	69.9000	-0.171%	774,723	-5.608%
2025-12-29	69.9800	70.0400	69.86400	70.0200	+0.215%	689,833	-5.770%
2025-12-26	70.0100	70.0950	69.74000	69.8700	-0.114%	594,020	-5.567%
2025-12-24	69.7500	69.9900	69.72000	69.9500	+0.488%	471,833	-5.675%
2025-12-23	69.3000	69.6400	69.29000	69.6100	+0.158%	574,293	-5.215%
2025-12-22	69.5300	69.5700	69.43500	69.5000	-0.072%	697,635	-5.065%
2025-12-19	69.6700	69.7550	69.51370	69.5500	-0.344%	585,594	-5.133%
2025-12-18	69.7900	69.9150	69.69500	69.7900	+0.014%	495,165	-5.459%
2025-12-17	69.7200	69.9150	69.68580	69.7800	-0.086%	577,890	-5.446%
2025-12-16	69.4100	69.8700	69.38000	69.8400	+0.417%	619,086	-5.527%
2025-12-15	69.7700	69.8650	69.53000	69.5500	+0.058%	665,258	-5.133%
2025-12-12	69.5500	69.6150	69.38500	69.5100	-0.813%	655,463	-5.078%
2025-12-11	70.4400	70.5400	70.08000	70.0800	-0.185%	544,979	-5.850%
2025-12-10	69.8900	70.2750	69.86000	70.2100	+0.429%	821,589	-6.025%
2025-12-09	70.2000	70.2000	69.81500	69.9100	-0.029%	604,945	-5.622%
2025-12-08	70.1400	70.1450	69.70350	69.9300	-0.257%	598,026	-5.649%
2025-12-05	70.3200	70.3200	69.98500	70.1100	-0.327%	646,495	-5.891%
2025-12-04	70.4900	70.5100	70.26000	70.3400	-0.368%	621,414	-6.198%
2025-12-03	70.4800	70.6699	70.39000	70.6000	+0.298%	694,089	-6.544%
2025-12-02	70.2600	70.4900	70.19000	70.3900	+0.071%	639,594	-6.265%
2025-12-01	70.3400	70.5000	70.27500	70.3400	-1.416%	1,166,361	-6.198%
2025-11-28	71.4800	71.5100	71.14500	71.3500	-0.321%	754,683	-7.526%
2025-11-26	71.2500	71.5900	71.05500	71.5800	+0.421%	927,563	-7.823%
2025-11-25	71.2100	71.5150	71.20000	71.2800	+0.267%	589,601	-7.435%
2025-11-24	70.9700	71.1099	70.87000	71.0900	+0.623%	498,801	-7.188%
2025-11-21	70.7100	70.7200	70.42500	70.6500	+0.298%	1,399,980	-6.610%
2025-11-20	70.3700	70.6000	70.35500	70.4400	+0.285%	662,867	-6.332%
2025-11-19	70.4400	70.5050	70.20430	70.2400	-0.114%	679,550	-6.065%
2025-11-18	70.4600	70.5300	70.16500	70.3200	-0.014%	952,302	-6.172%
2025-11-17	70.2900	70.4981	70.23000	70.3300	+0.199%	678,240	-6.185%
2025-11-14	70.6400	70.7400	70.19000	70.1900	-0.496%	1,450,966	-5.998%
2025-11-13	70.6900	70.8850	70.54000	70.5400	-0.676%	741,211	-6.464%
2025-11-12	70.9900	71.1500	70.90000	71.0200	+0.014%	558,427	-7.097%
2025-11-11	70.9300	71.0750	70.85000	71.0100	+0.538%	437,494	-7.084%
2025-11-10	70.6300	70.7750	70.57500	70.6300	0.000%	552,055	-6.584%
2025-11-07	70.5400	70.7950	70.46000	70.6300	-0.254%	462,092	-6.584%
2025-11-06	70.6900	70.8300	70.66000	70.8100	+0.725%	582,861	-6.821%
2025-11-05	70.6600	70.7100	70.25000	70.3000	-0.748%	945,369	-6.145%
2025-11-04	70.6800	70.9700	70.66000	70.8300	+0.241%	753,573	-6.847%
2025-11-03	70.6800	70.7450	70.50000	70.6600	-0.800%	868,396	-6.623%
2025-10-31	71.5100	71.5550	71.15500	71.2300	-0.364%	1,006,489	-7.370%
2025-10-30	71.3500	71.7450	71.32000	71.4900	-0.639%	1,294,884	-7.707%
2025-10-29	72.5100	72.5100	71.89500	71.9500	-0.854%	805,254	-8.297%
2025-10-28	72.5000	72.6250	72.40500	72.5700	+0.152%	815,218	-9.081%
2025-10-27	72.1900	72.4700	72.03000	72.4600	+0.305%	620,908	-8.943%
2025-10-24	72.3500	72.3500	72.05500	72.2400	+0.069%	631,670	-8.666%
2025-10-23	72.2300	72.3550	72.07500	72.1900	-0.414%	974,343	-8.602%
2025-10-22	72.4100	72.4900	72.26990	72.4900	+0.110%	732,648	-8.981%
2025-10-21	72.4700	72.6050	72.37500	72.4100	+0.291%	371,444	-8.880%
2025-10-20	72.1000	72.2000	72.03960	72.2000	+0.389%	454,324	-8.615%
2025-10-17	71.9300	71.9800	71.74000	71.9200	-0.194%	487,620	-8.259%
2025-10-16	71.5800	72.1150	71.52500	72.0600	+0.614%	745,059	-8.437%
2025-10-15	71.8600	72.0850	71.48500	71.6200	-0.139%	846,050	-7.875%
2025-10-14	71.4600	71.7450	71.34000	71.7200	+0.364%	786,492	-8.003%
2025-10-13	71.1800	71.4900	70.96350	71.4600	+0.210%	1,319,423	-7.669%
2025-10-10	71.1500	71.4050	71.03000	71.3100	+0.906%	843,778	-7.474%
2025-10-09	70.7000	70.7200	70.54500	70.6700	-0.071%	378,125	-6.636%
2025-10-08	71.0000	71.1000	70.72000	70.7200	+0.014%	409,083	-6.702%
2025-10-07	70.6600	70.8800	70.55000	70.7100	+0.269%	447,919	-6.689%
2025-10-06	70.5300	70.8000	70.47000	70.5200	-0.536%	528,615	-6.438%
2025-10-03	71.0700	71.0800	70.86000	70.9000	-0.141%	639,280	-6.939%
2025-10-02	70.8200	71.1085	70.78000	71.0000	+0.268%	1,125,525	-7.070%
2025-10-01	70.9200	70.9853	70.66000	70.8100	-0.056%	614,254	-6.821%
2025-09-30	71.0200	71.2700	70.77000	70.8500	-0.225%	1,153,844	-6.874%
2025-09-29	70.8400	71.1000	70.80000	71.0100	+0.681%	554,453	-7.084%
2025-09-26	70.5600	70.8600	70.39500	70.5300	0.000%	1,098,975	-6.451%
2025-09-25	70.4800	70.5650	70.17500	70.5300	-0.142%	768,066	-6.451%
2025-09-24	70.7900	70.7900	70.45500	70.6300	-0.381%	618,927	-6.584%
2025-09-23	70.7300	70.9205	70.57500	70.9000	+0.453%	647,715	-6.939%
2025-09-22	70.6600	70.7222	70.47500	70.5800	-0.325%	506,428	-6.517%
2025-09-19	70.7900	70.9100	70.64040	70.8100	-0.141%	516,599	-6.821%
2025-09-18	70.8900	71.0700	70.67240	70.9100	-0.645%	648,542	-6.952%
2025-09-17	71.7800	71.9900	71.20500	71.3700	-0.252%	796,251	-7.552%
2025-09-16	71.5000	71.6400	71.40990	71.5500	+0.070%	435,718	-7.785%
2025-09-15	71.4500	71.6500	71.43500	71.5000	+0.266%	625,386	-7.720%
2025-09-12	71.2300	71.3393	71.00500	71.3100	-0.266%	615,004	-7.474%
2025-09-11	71.1900	71.6500	71.12000	71.5000	+0.577%	709,716	-7.720%
2025-09-10	70.9000	71.3550	70.79500	71.0900	+0.495%	539,505	-7.188%
2025-09-09	70.8200	70.9050	70.51500	70.7400	-0.366%	1,881,644	-6.729%
2025-09-08	70.7300	71.0188	70.67000	71.0000	+0.981%	972,433	-7.070%
2025-09-05	70.1400	70.3800	70.10000	70.3100	+1.151%	716,348	-6.158%
2025-09-04	69.2800	69.5100	69.04500	69.5100	+0.856%	1,451,171	-5.078%
2025-09-03	68.4700	69.0750	68.42010	68.9200	+0.937%	1,158,475	-4.266%
2025-09-02	68.2000	68.3500	68.14000	68.2800	-0.972%	692,193	-3.368%
2025-08-29	69.1100	69.1459	68.86500	68.9500	-0.648%	651,421	-4.307%
2025-08-28	69.1700	69.4500	69.09000	69.4000	+0.449%	612,059	-4.928%
2025-08-27	68.7000	69.0900	68.65500	69.0900	-0.029%	741,621	-4.501%
2025-08-26	68.9500	69.1350	68.78120	69.1100	-0.072%	647,509	-4.529%
2025-08-25	69.1300	69.3198	69.07000	69.1600	-0.216%	662,579	-4.598%
2025-08-22	69.0100	69.4850	68.96500	69.3100	+0.829%	1,041,942	-4.805%
2025-08-21	68.8700	68.9100	68.56000	68.7400	-0.507%	921,489	-4.015%
2025-08-20	68.9400	69.1654	68.92000	69.0900	+0.116%	763,474	-4.501%
2025-08-19	68.8600	69.0450	68.86000	69.0100	+0.407%	425,276	-4.391%
2025-08-18	68.9700	68.9803	68.60000	68.7300	-0.261%	664,437	-4.001%
2025-08-15	69.0600	69.1250	68.80000	68.9100	-0.462%	948,694	-4.252%
2025-08-14	69.4700	69.5000	69.13000	69.2300	-0.574%	1,393,214	-4.694%
2025-08-13	69.4600	69.6950	69.46000	69.6300	+0.782%	852,229	-5.242%
2025-08-12	68.9700	69.1150	68.79000	69.0900	-0.231%	717,710	-4.501%
2025-08-11	69.2700	69.4150	69.18500	69.2500	+0.130%	489,379	-4.722%
2025-08-08	69.2600	69.2600	69.07000	69.1600	-0.418%	820,694	-4.598%
2025-08-07	69.5700	69.7700	69.36980	69.4500	-0.144%	658,377	-4.996%
2025-08-06	69.4400	69.6094	68.81000	69.5500	-0.315%	1,399,082	-5.133%
2025-08-05	69.4400	69.7900	69.40000	69.7700	+0.345%	1,126,802	-5.432%
2025-08-04	69.5100	69.6500	69.35000	69.5300	+0.202%	980,539	-5.106%
2025-08-01	69.1700	69.4550	69.09000	69.3900	+0.755%	872,848	-4.914%
2025-07-31	69.0000	69.1900	68.82500	68.8700	+0.145%	706,271	-4.196%
2025-07-30	68.7400	68.9597	68.64000	68.7700	-0.564%	761,283	-4.057%
2025-07-29	68.5000	69.1650	68.46000	69.1600	+1.393%	1,391,767	-4.598%
2025-07-28	68.3200	68.4365	68.21000	68.2100	-0.511%	1,037,763	-3.269%
2025-07-25	68.1700	68.5950	68.13000	68.5600	+0.498%	885,524	-3.763%
2025-07-24	67.9700	68.4200	67.94000	68.2200	-0.161%	1,253,973	-3.283%
2025-07-23	68.2400	68.3900	68.15500	68.3300	-0.292%	1,017,858	-3.439%
2025-07-22	68.3300	68.6650	68.29470	68.5300	+0.410%	721,603	-3.721%
2025-07-21	68.3600	68.5650	68.21000	68.2500	+0.723%	807,065	-3.326%
2025-07-18	67.8600	67.8944	67.64090	67.7600	+0.222%	689,769	-2.627%
2025-07-17	67.5900	67.8199	67.53650	67.6100	+0.133%	678,880	-2.411%
2025-07-16	67.6600	67.8775	66.94000	67.5200	+0.059%	1,598,044	-2.281%
2025-07-15	68.0600	68.0800	67.39000	67.4800	-0.516%	1,002,326	-2.223%
2025-07-14	67.8000	68.0300	67.65000	67.8300	-0.162%	771,820	-2.727%
2025-07-11	68.2100	68.2300	67.87000	67.9400	-1.149%	492,061	-2.885%
2025-07-10	68.6200	68.7950	68.42000	68.7300	+0.073%	473,867	-4.001%
2025-07-09	68.2000	68.6800	68.20000	68.6800	+0.896%	504,018	-3.931%
2025-07-08	67.8600	68.0700	67.77000	68.0700	-0.205%	493,647	-3.070%
2025-07-07	68.5500	68.5900	68.05500	68.2100	-0.973%	723,167	-3.269%
2025-07-03	68.9400	69.0308	68.75000	68.8800	-0.362%	682,142	-4.210%
2025-07-02	68.8700	69.1700	68.79000	69.1300	-0.389%	1,023,251	-4.557%
2025-07-01	69.3700	69.4900	69.09000	69.4000	-0.201%	727,433	-4.928%
2025-06-30	69.2600	69.6400	69.08000	69.5400	+0.929%	673,423	-5.119%
2025-06-27	68.9700	69.3689	68.80000	68.9000	-0.434%	527,680	-4.238%
2025-06-26	68.9500	69.2100	68.70500	69.2000	+0.450%	621,433	-4.653%
2025-06-25	68.7400	68.9200	68.52500	68.8900	-0.145%	484,283	-4.224%
2025-06-24	68.3100	69.0399	68.30000	68.9900	+0.759%	993,018	-4.363%
2025-06-23	68.5300	68.8300	68.46000	68.4700	+0.264%	587,874	-3.637%
2025-06-20	68.0200	68.4700	67.90960	68.2900	-0.029%	461,411	-3.383%
2025-06-18	68.4100	68.6664	68.14000	68.3100	+0.117%	752,716	-3.411%
2025-06-17	67.9500	68.3000	67.81000	68.2300	+0.828%	500,929	-3.298%
2025-06-16	68.0100	68.2800	67.66000	67.6700	-0.602%	702,452	-2.497%
2025-06-13	68.4200	68.5100	67.77000	68.0800	-0.917%	558,155	-3.085%
2025-06-12	68.4900	68.7255	68.32450	68.7100	+1.044%	607,489	-3.973%
2025-06-11	67.7800	68.1900	67.72500	68.0000	+0.339%	783,739	-2.971%
2025-06-10	67.8800	67.9700	67.53910	67.7700	+0.474%	1,056,676	-2.641%
2025-06-09	67.1800	67.5900	67.18000	67.4500	+0.163%	8,729,943	-2.179%
2025-06-06	67.6200	67.7400	67.31000	67.3400	-1.000%	807,211	-2.020%
2025-06-05	68.2200	68.3400	67.93000	68.0200	-0.088%	1,034,495	-2.999%
2025-06-04	67.7100	68.2400	67.63000	68.0800	+1.279%	702,770	-3.085%
2025-06-03	67.4100	67.6100	67.11750	67.2200	+0.030%	704,254	-1.845%
2025-06-02	67.2800	67.4100	66.93000	67.2000	-1.075%	751,008	-1.815%
2025-05-30	67.7500	67.9950	67.64000	67.9300	+0.251%	789,387	-2.871%
2025-05-29	67.4900	67.8500	67.46000	67.7600	+0.773%	667,440	-2.627%
2025-05-28	67.2900	67.3700	66.96500	67.2400	-0.429%	556,463	-1.874%
2025-05-27	67.1800	67.6601	67.05000	67.5300	+1.412%	897,122	-2.295%
2025-05-23	66.7200	66.7700	66.44000	66.5900	+0.135%	711,753	-0.916%
2025-05-22	65.8400	66.5200	65.71000	66.5000	+0.620%	882,865	-0.782%
2025-05-21	66.6800	66.9100	65.98500	66.0900	-1.623%	1,040,615	-0.166%
2025-05-20	67.2100	67.2923	66.95000	67.1800	-0.651%	718,862	-1.786%
2025-05-19	66.7500	67.6300	66.67400	67.6200	-0.148%	947,249	-2.425%
2025-05-16	68.0400	68.1500	67.60000	67.7200	+0.281%	850,923	-2.569%
2025-05-15	67.1200	67.6300	67.05000	67.5300	+0.866%	549,598	-2.295%
2025-05-14	67.2800	67.3865	66.89000	66.9500	-0.564%	1,105,753	-1.449%
2025-05-13	67.5000	67.5950	67.17360	67.3300	-0.296%	477,393	-2.005%
2025-05-12	67.5800	67.8700	67.50540	67.5300	-0.428%	477,114	-2.295%
2025-05-09	67.9400	68.1100	67.80000	67.8200	-0.044%	437,104	-2.713%
2025-05-08	68.5300	68.5756	67.82000	67.8500	-0.790%	1,257,151	-2.756%
2025-05-07	68.3500	68.5900	68.30000	68.3900	+0.426%	361,868	-3.524%
2025-05-06	67.6300	68.1520	67.54000	68.1000	+0.265%	452,505	-3.113%
2025-05-05	68.0500	68.0600	67.71440	67.9200	-0.498%	429,563	-2.856%
2025-05-02	68.2000	68.4377	68.13000	68.2600	-0.612%	430,612	-3.340%
2025-05-01	69.1400	69.1750	68.52000	68.6800	-0.995%	496,736	-3.931%
2025-04-30	69.5000	69.6599	69.23000	69.3700	-0.673%	604,768	-4.887%
2025-04-29	69.2500	69.8900	69.25000	69.8400	+0.504%	252,349	-5.527%
2025-04-28	69.0300	69.5081	69.03000	69.4900	+0.492%	324,584	-5.051%
2025-04-25	69.1000	69.3200	68.95020	69.1500	+0.699%	275,444	-4.584%
2025-04-24	68.4000	68.7600	68.34770	68.6700	+1.119%	337,736	-3.917%
2025-04-23	68.8900	69.1400	67.77990	67.9100	+0.861%	417,557	-2.842%
2025-04-22	67.5000	67.6815	67.33000	67.3300	+0.493%	346,098	-2.005%
2025-04-21	67.4500	67.7000	66.93000	67.0000	-1.644%	542,449	-1.522%
2025-04-17	68.4000	68.4700	67.94000	68.1200	-0.598%	402,734	-3.142%
2025-04-16	68.1000	68.5800	67.92760	68.5300	+0.484%	443,298	-3.721%
2025-04-15	67.6600	68.3590	67.63000	68.2000	+0.664%	363,749	-3.255%
2025-04-14	67.8300	67.9799	67.40000	67.7500	+0.594%	578,239	-2.613%
2025-04-11	66.6900	67.5685	65.86000	67.3500	+0.283%	997,680	-2.034%
2025-04-10	68.0400	68.4100	67.01000	67.1600	-2.412%	1,257,708	-1.757%
2025-04-09	66.8500	69.0500	66.30000	68.8200	+1.370%	1,637,577	-4.127%
2025-04-08	68.9800	69.3300	67.72920	67.8900	-2.006%	7,057,439	-2.813%
2025-04-07	70.3100	70.4900	69.09000	69.2800	-2.765%	4,866,759	-4.763%
2025-04-04	71.5700	71.8399	71.15000	71.2500	+0.536%	2,066,612	-7.396%
2025-04-03	71.2000	71.4100	70.80500	70.8700	+0.297%	933,776	-6.900%
2025-04-02	71.0400	71.0972	70.18500	70.6600	+0.099%	729,810	-6.623%
2025-04-01	70.4500	70.8950	70.42000	70.5900	+0.241%	1,494,749	-6.531%
2025-03-31	70.5000	70.6100	70.03000	70.4200	+0.614%	611,465	-6.305%
2025-03-28	69.8300	70.0700	69.74500	69.9900	+1.010%	568,999	-5.729%
2025-03-27	69.2300	69.3000	69.09500	69.2900	-0.259%	755,298	-4.777%
2025-03-26	69.6500	69.6800	69.40500	69.4700	-0.615%	868,525	-5.024%
2025-03-25	69.7400	70.0900	69.72000	69.9000	+0.072%	420,868	-5.608%
2025-03-24	70.2000	70.2000	69.80000	69.8500	-0.824%	375,433	-5.540%
2025-03-21	70.7800	70.8100	70.39000	70.4300	-0.382%	390,718	-6.318%
2025-03-20	71.3300	71.4000	70.67500	70.7000	-0.057%	445,658	-6.676%
2025-03-19	70.3400	70.7900	70.17000	70.7400	+0.554%	784,271	-6.729%
2025-03-18	70.0000	70.5400	69.97000	70.3500	+0.214%	582,719	-6.212%
2025-03-17	70.3700	70.5700	70.11000	70.2000	+0.343%	576,865	-6.011%
2025-03-14	69.9000	70.1198	69.79320	69.9600	-0.228%	487,137	-5.689%
2025-03-13	69.4400	70.1850	69.27090	70.1200	+0.689%	419,947	-5.904%
2025-03-12	69.8900	70.0000	69.63000	69.6400	-0.528%	458,773	-5.256%
2025-03-11	70.5500	70.7500	69.94960	70.0100	-0.794%	812,686	-5.756%
2025-03-10	70.6300	70.9400	70.50000	70.5700	+0.757%	1,254,587	-6.504%
2025-03-07	70.7200	70.7200	69.99500	70.0400	-0.285%	465,174	-5.797%
2025-03-06	70.4100	70.5300	69.89000	70.2400	-0.425%	702,969	-6.065%
2025-03-05	71.1100	71.2000	70.46000	70.5400	-0.620%	1,263,840	-6.464%
2025-03-04	71.5000	71.5950	70.89000	70.9800	-0.824%	1,512,545	-7.044%
2025-03-03	70.9600	71.6000	70.78500	71.5700	+0.014%	1,898,633	-7.811%
2025-02-28	71.1900	71.5900	70.95820	71.5600	+0.902%	766,348	-7.798%
2025-02-27	70.9500	71.1950	70.81000	70.9200	-0.561%	719,263	-6.966%
2025-02-26	71.0500	71.4200	70.90000	71.3200	+0.437%	578,851	-7.487%
2025-02-25	70.8200	71.0950	70.65200	71.0100	+1.342%	667,533	-7.084%
2025-02-24	69.7400	70.2000	69.74000	70.0700	+0.329%	1,036,573	-5.837%
2025-02-21	69.4800	70.1300	69.34000	69.8400	+0.794%	605,587	-5.527%
2025-02-20	69.2400	69.3900	69.11000	69.2900	+0.333%	903,030	-4.777%
2025-02-19	68.9100	69.2200	68.84000	69.0600	+0.043%	843,259	-4.460%
2025-02-18	69.2800	69.4750	68.98010	69.0300	-0.876%	838,148	-4.418%
2025-02-14	69.7000	69.9650	69.62000	69.6400	+0.549%	482,872	-5.256%
2025-02-13	68.9000	69.4200	68.88000	69.2600	+1.317%	986,471	-4.736%
2025-02-12	68.3500	68.5350	68.06000	68.3600	-1.042%	1,148,233	-3.482%
2025-02-11	69.0800	69.1800	69.00500	69.0800	-0.475%	616,958	-4.488%
2025-02-10	69.5300	69.7358	69.28000	69.4100	-0.158%	849,471	-4.942%