Dark

BLV
Vanguard Long-Term Bond ETF
stock NYSE ETF

At Close

Oct 2, 2026 3:59:37 PM EDT

62.47USD-0.255%(-0.16)1,343,818

0.00Bid 0.00Ask 0.00Spread

Pre-market

Oct 2, 2026 9:23:30 AM EDT

62.95USD+0.511%(+0.32)250

After-hours

Oct 1, 2026 4:10:30 PM EDT

62.63USD-0.064%(-0.04)0

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-02	62.8700	63.0850	62.345000	62.4700	-0.255%	1,343,818	0.000%
2026-10-01	62.1000	62.8200	61.940000	62.6300	-0.159%	1,135,696	-0.255%
2026-09-30	63.0100	63.0300	62.575000	62.7300	-0.460%	777,502	-0.414%
2026-09-29	63.2100	63.2350	62.710000	63.0200	-0.301%	681,255	-0.873%
2026-09-28	63.2400	63.3700	62.960000	63.2100	-0.894%	1,080,269	-1.171%
2026-09-25	63.8000	63.8500	63.390100	63.7800	-0.063%	805,803	-2.054%
2026-09-24	64.5000	64.6067	63.810000	63.8200	-1.192%	1,056,027	-2.115%
2026-09-23	65.3800	65.3800	64.405000	64.5900	-1.495%	638,819	-3.282%
2026-09-22	65.6400	65.6800	65.415000	65.5700	-0.015%	544,614	-4.728%
2026-09-21	65.5200	65.5800	65.390000	65.5800	+0.645%	456,037	-4.742%
2026-09-18	65.3200	65.3300	65.075000	65.1600	-0.656%	379,148	-4.128%
2026-09-17	65.4600	65.6100	65.355000	65.5900	+1.032%	624,816	-4.757%
2026-09-16	65.0200	65.4350	64.895000	64.9200	+0.201%	892,870	-3.774%
2026-09-15	64.7100	64.8500	64.665000	64.7900	-0.123%	823,643	-3.581%
2026-09-14	64.7900	65.1800	64.580000	64.8700	+0.046%	1,539,961	-3.700%
2026-09-11	65.2200	65.3050	64.830000	64.8400	+0.015%	963,755	-3.655%
2026-09-10	65.0500	65.2100	64.760000	64.8300	-1.159%	1,195,996	-3.640%
2026-09-09	65.7800	65.8800	65.320000	65.5900	-0.304%	721,146	-4.757%
2026-09-08	65.9600	65.9650	65.640000	65.7900	-0.061%	441,297	-5.046%
2026-09-04	65.9300	66.0050	65.760200	65.8300	+0.106%	461,681	-5.104%
2026-09-03	65.9700	66.0050	65.760000	65.7600	+0.152%	405,510	-5.003%
2026-09-02	65.6900	65.7300	65.525000	65.6600	+0.122%	1,640,711	-4.858%
2026-09-01	65.6900	65.9650	65.535000	65.5800	-0.966%	394,943	-4.742%
2026-08-31	66.1600	66.2200	65.965000	66.2200	-0.286%	575,319	-5.663%
2026-08-28	66.5900	67.1113	66.355609	66.4100	-0.330%	410,187	-5.933%
2026-08-27	66.6600	66.7650	66.530000	66.6300	-0.120%	247,886	-6.243%
2026-08-26	66.6700	66.7100	66.550000	66.7100	-0.180%	231,259	-6.356%
2026-08-25	66.5400	66.8300	66.465000	66.8300	+0.982%	340,625	-6.524%
2026-08-24	66.1100	66.3650	66.060000	66.1800	+0.516%	531,852	-5.606%
2026-08-21	65.9200	65.9575	65.760000	65.8400	-0.288%	449,245	-5.118%
2026-08-20	66.0100	66.2950	65.905000	66.0300	-0.722%	731,550	-5.391%
2026-08-19	66.3900	66.5300	66.230000	66.5100	+1.372%	758,052	-6.074%
2026-08-18	65.3100	65.6550	65.240000	65.6100	+0.260%	657,679	-4.786%
2026-08-17	65.6700	65.7700	65.395000	65.4400	-0.683%	476,055	-4.539%
2026-08-14	66.0400	66.1150	65.760000	65.8900	-0.588%	627,408	-5.190%
2026-08-13	66.3000	66.5699	66.210000	66.2800	+0.561%	676,247	-5.748%
2026-08-12	66.1000	66.1430	65.885000	65.9100	+0.015%	604,360	-5.219%
2026-08-11	65.9900	66.1080	65.865000	65.9000	+0.122%	822,176	-5.205%
2026-08-10	66.1000	66.1250	65.815000	65.8200	-0.799%	1,021,007	-5.090%
2026-08-07	66.4200	66.4650	66.192100	66.3500	+0.211%	737,181	-5.848%
2026-08-06	66.3300	66.4100	66.125000	66.2100	-0.496%	1,033,334	-5.649%
2026-08-05	66.5600	66.6950	66.440000	66.5400	+0.075%	569,464	-6.117%
2026-08-04	66.3000	66.5000	66.260000	66.4900	+0.758%	783,330	-6.046%
2026-08-03	65.9200	66.0750	65.845000	65.9900	+0.015%	1,002,070	-5.334%
2026-07-31	66.0900	66.1150	65.720000	65.9800	-0.468%	1,013,583	-5.320%
2026-07-30	66.2100	66.3650	66.115000	66.2900	+0.091%	1,062,175	-5.763%
2026-07-29	66.9800	67.0050	66.160000	66.2300	-1.282%	613,928	-5.677%
2026-07-28	66.8200	67.1401	66.820000	67.0900	+0.509%	793,221	-6.886%
2026-07-27	66.7500	66.8250	66.645000	66.7500	+0.467%	1,104,454	-6.412%
2026-07-24	66.4400	66.6850	66.410000	66.4400	+0.060%	806,494	-5.975%
2026-07-23	66.3000	66.4550	66.255000	66.4000	-0.405%	492,808	-5.919%
2026-07-22	66.7800	66.8650	66.660100	66.6700	-0.284%	370,771	-6.300%
2026-07-21	66.9600	66.9600	66.740000	66.8600	-0.358%	566,729	-6.566%
2026-07-20	67.4100	67.4296	67.025000	67.1000	-0.637%	513,786	-6.900%
2026-07-17	67.6000	67.7100	67.490000	67.5300	+0.223%	590,376	-7.493%
2026-07-16	67.1300	67.3850	67.087500	67.3800	-0.015%	633,498	-7.287%
2026-07-15	67.2100	67.4800	67.210000	67.3900	+0.283%	804,943	-7.301%
2026-07-14	67.1700	67.4300	67.110000	67.2000	+0.194%	1,133,331	-7.039%
2026-07-13	67.2900	67.3697	67.070000	67.0700	-0.608%	844,928	-6.859%
2026-07-10	67.5600	67.6500	67.340000	67.4800	-0.089%	940,139	-7.424%
2026-07-09	67.4600	67.7599	67.440000	67.5400	+0.089%	891,604	-7.507%
2026-07-08	67.4800	67.5450	67.280000	67.4800	-0.237%	841,618	-7.424%
2026-07-07	68.0600	68.1100	67.640000	67.6400	-1.039%	984,014	-7.643%
2026-07-06	68.3300	68.4100	68.170000	68.3500	-0.102%	541,582	-8.603%
2026-07-02	68.2900	68.5200	68.270000	68.4200	+0.102%	826,835	-8.696%
2026-07-01	68.2700	68.4967	68.020000	68.3500	-0.841%	445,002	-8.603%
2026-06-30	69.4300	69.4400	68.900000	68.9300	-0.963%	609,626	-9.372%
2026-06-29	69.5400	69.6650	69.518700	69.6000	+0.173%	464,311	-10.244%
2026-06-26	69.2300	69.5350	69.230000	69.4800	-0.029%	640,411	-10.089%
2026-06-25	69.6300	69.7650	69.460000	69.5000	+0.014%	588,278	-10.115%
2026-06-24	69.3800	69.5750	69.365000	69.4900	+0.944%	694,870	-10.102%
2026-06-23	68.7100	68.9750	68.710000	68.8400	+0.189%	442,025	-9.253%
2026-06-22	68.7900	68.8050	68.590000	68.7100	-0.550%	579,155	-9.082%
2026-06-18	69.3500	69.4363	69.055000	69.0900	+0.451%	423,919	-9.582%
2026-06-17	68.8900	69.0950	68.670000	68.7800	-0.145%	613,333	-9.174%
2026-06-16	68.7600	69.0100	68.745000	68.8800	+0.379%	558,141	-9.306%
2026-06-15	68.8100	68.9150	68.600000	68.6200	-0.015%	309,650	-8.962%
2026-06-12	68.5400	68.6900	68.370000	68.6300	-0.189%	745,135	-8.976%
2026-06-11	68.1700	68.8100	68.042300	68.7600	+1.207%	895,754	-9.148%
2026-06-10	68.1200	68.2450	67.845000	67.9400	-0.308%	378,829	-8.051%
2026-06-09	68.0300	68.1550	67.880000	68.1500	+0.531%	419,939	-8.335%
2026-06-08	68.2100	68.2550	67.790000	67.7900	-0.382%	563,903	-7.848%
2026-06-05	68.1000	68.2450	68.030000	68.0500	-0.628%	416,796	-8.200%
2026-06-04	68.5000	68.6100	68.425000	68.4800	+0.190%	342,019	-8.776%
2026-06-03	68.2800	68.3900	68.165000	68.3500	-0.306%	717,049	-8.603%
2026-06-02	68.7200	68.7200	68.510000	68.5600	+0.131%	1,547,260	-8.883%
2026-06-01	68.1100	68.7400	67.970000	68.4700	-0.407%	658,036	-8.763%
2026-05-29	68.8100	68.9150	68.630000	68.7500	+0.116%	547,813	-9.135%
2026-05-28	68.4300	68.7750	68.350300	68.6700	+0.439%	503,960	-9.029%
2026-05-27	68.3500	68.4950	68.275000	68.3700	+0.235%	564,856	-8.630%
2026-05-26	68.3900	68.4700	68.101800	68.2100	+0.457%	425,678	-8.415%
2026-05-22	67.9000	67.9100	67.560000	67.9000	+0.429%	802,982	-7.997%
2026-05-21	67.1000	67.6300	66.950000	67.6100	+0.341%	797,331	-7.602%
2026-05-20	66.7000	67.4400	66.700000	67.3800	+1.095%	1,023,278	-7.287%
2026-05-19	66.6700	66.8350	66.490000	66.6500	-0.671%	889,818	-6.272%
2026-05-18	67.2600	67.4200	66.955000	67.1000	-0.193%	953,716	-6.900%
2026-05-15	67.3000	67.3750	67.160000	67.2300	-1.205%	658,891	-7.080%
2026-05-14	68.2900	68.3681	68.045000	68.0500	+0.088%	425,792	-8.200%
2026-05-13	68.0100	68.1000	67.800000	67.9900	-0.103%	482,653	-8.119%
2026-05-12	68.1600	68.2000	68.002500	68.0600	-0.541%	391,855	-8.213%
2026-05-11	68.6200	68.6780	68.430000	68.4300	-0.494%	397,820	-8.710%
2026-05-08	68.7200	68.8750	68.705000	68.7700	+0.541%	406,611	-9.161%
2026-05-07	68.9100	68.9253	68.375000	68.4000	-0.538%	506,361	-8.670%
2026-05-06	68.7300	68.8400	68.662200	68.7700	+0.762%	436,001	-9.161%
2026-05-05	68.0600	68.3200	68.040000	68.2500	+0.530%	559,648	-8.469%
2026-05-04	68.1500	68.1500	67.695000	67.8900	-0.615%	984,367	-7.984%
2026-05-01	68.2000	68.6150	68.030000	68.3100	-0.073%	1,014,244	-8.549%
2026-04-30	68.5000	68.5600	68.235000	68.3600	+0.029%	612,321	-8.616%
2026-04-29	68.6200	68.6200	68.240000	68.3400	-0.770%	697,053	-8.589%
2026-04-28	68.6600	68.8700	68.540000	68.8700	+0.058%	400,800	-9.293%
2026-04-27	68.9800	69.0502	68.735000	68.8300	-0.448%	327,426	-9.240%
2026-04-24	68.9400	69.1950	68.830000	69.1400	+0.145%	1,462,697	-9.647%
2026-04-23	69.2100	69.3800	68.785000	69.0400	-0.274%	678,648	-9.516%
2026-04-22	69.4000	69.5100	69.200000	69.2300	+0.275%	380,163	-9.765%
2026-04-21	69.3600	69.4450	69.020000	69.0400	-0.533%	582,036	-9.516%
2026-04-20	69.4600	69.4800	69.200000	69.4100	-0.014%	697,388	-9.999%
2026-04-17	69.4800	69.5650	69.340000	69.4200	+0.769%	511,706	-10.012%
2026-04-16	69.3700	69.4000	68.840000	68.8900	-0.606%	474,239	-9.319%
2026-04-15	69.3500	69.3950	69.215000	69.3100	-0.202%	397,395	-9.869%
2026-04-14	69.1500	69.4901	69.125000	69.4500	+0.477%	412,936	-10.050%
2026-04-13	68.7800	69.1700	68.740000	69.1200	+0.305%	351,974	-9.621%
2026-04-10	69.0000	69.0450	68.780000	68.9100	-0.246%	462,932	-9.346%
2026-04-09	68.9400	69.3350	68.780000	69.0800	-0.043%	671,929	-9.569%
2026-04-08	69.5200	69.5200	68.960000	69.1100	+0.378%	593,639	-9.608%
2026-04-07	68.7100	68.8900	68.230000	68.8500	+0.044%	864,750	-9.267%
2026-04-06	68.6900	68.9950	68.600000	68.8200	-0.087%	1,124,519	-9.227%
2026-04-02	68.3600	68.9700	68.340000	68.8800	+0.540%	1,851,130	-9.306%
2026-04-01	68.4800	68.8300	68.310000	68.5100	-0.393%	1,742,155	-8.816%
2026-03-31	68.7600	69.0850	68.610000	68.7800	+0.365%	1,487,311	-9.174%
2026-03-30	68.5100	68.7160	68.380000	68.5300	+1.107%	817,374	-8.843%
2026-03-27	67.6600	68.0650	67.615000	67.7800	-0.558%	1,082,918	-7.834%
2026-03-26	68.3700	68.5850	68.050000	68.1600	-0.844%	718,199	-8.348%
2026-03-25	68.8100	68.8700	68.605000	68.7400	+0.718%	1,012,456	-9.121%
2026-03-24	67.9400	68.4200	67.840000	68.2500	-0.263%	1,787,675	-8.469%
2026-03-23	68.1900	68.7150	68.090000	68.4300	+0.736%	1,118,362	-8.710%
2026-03-20	68.7400	68.7802	67.865000	67.9300	-1.864%	1,270,665	-8.038%
2026-03-19	68.7200	69.3600	68.640100	69.2200	+0.537%	1,080,465	-9.752%
2026-03-18	69.1000	69.2350	68.825000	68.8500	-0.563%	792,798	-9.267%
2026-03-17	69.0500	69.2500	69.050000	69.2400	+0.581%	859,072	-9.778%
2026-03-16	68.9400	69.0281	68.715000	68.8400	+0.673%	1,773,536	-9.253%
2026-03-13	68.7500	68.9450	68.315000	68.3800	-0.466%	1,275,061	-8.643%
2026-03-12	68.8200	68.9100	68.585000	68.7000	-0.420%	1,614,451	-9.068%
2026-03-11	69.4600	69.5085	68.905000	68.9900	-1.274%	845,271	-9.451%
2026-03-10	70.2400	70.3663	69.850000	69.8800	-0.908%	1,976,691	-10.604%
2026-03-09	69.7700	70.5750	69.745000	70.5200	+0.772%	1,472,433	-11.415%
2026-03-06	69.8000	70.2950	69.620000	69.9800	-0.384%	1,171,328	-10.732%
2026-03-05	70.1500	70.3180	70.090000	70.2500	-0.524%	925,451	-11.075%
2026-03-04	70.6400	70.7800	70.520000	70.6200	-0.127%	1,933,275	-11.541%
2026-03-03	70.2200	70.8700	70.200200	70.7100	-0.085%	1,437,025	-11.653%
2026-03-02	70.9000	71.0000	70.660000	70.7700	-1.062%	2,274,187	-11.728%
2026-02-27	71.4600	71.6399	71.450000	71.5300	+0.280%	593,951	-12.666%
2026-02-26	71.2200	71.3659	71.199000	71.3300	+0.253%	506,042	-12.421%
2026-02-25	71.0900	71.3150	71.080000	71.1500	-0.014%	533,561	-12.200%
2026-02-24	71.1700	71.2500	71.075000	71.1600	+0.042%	511,374	-12.212%
2026-02-23	71.0600	71.2750	71.043700	71.1300	+0.183%	619,766	-12.175%
2026-02-20	71.1200	71.1400	70.710000	71.0000	-0.127%	1,207,398	-12.014%
2026-02-19	70.9000	71.1300	70.900000	71.0900	+0.084%	430,434	-12.125%
2026-02-18	71.1000	71.2300	70.980000	71.0300	-0.239%	453,268	-12.051%
2026-02-17	71.2000	71.3000	71.094240	71.2000	+0.183%	546,585	-12.261%
2026-02-13	71.0400	71.1350	70.965000	71.0700	+0.438%	890,353	-12.101%
2026-02-12	70.3400	70.8100	70.300000	70.7600	+0.970%	951,222	-11.716%
2026-02-11	70.0400	70.3100	69.990000	70.0800	-0.285%	652,276	-10.859%
2026-02-10	70.2100	70.3950	70.190300	70.2800	+0.717%	643,303	-11.113%
2026-02-09	69.5900	69.8200	69.481900	69.7800	+0.014%	518,072	-10.476%
2026-02-06	69.7200	69.7800	69.570100	69.7700	+0.057%	558,664	-10.463%
2026-02-05	69.3900	69.7450	69.305000	69.7300	+0.810%	1,103,511	-10.412%
2026-02-04	69.2000	69.3000	69.070000	69.1700	-0.173%	739,643	-9.686%
2026-02-03	69.1600	69.3075	69.070100	69.2900	+0.116%	669,046	-9.843%
2026-02-02	69.4600	69.4800	69.180100	69.2100	-0.617%	957,497	-9.738%
2026-01-30	69.7200	69.8600	69.610000	69.6400	-0.315%	1,022,162	-10.296%
2026-01-29	69.5700	69.9100	69.530000	69.8600	0.000%	960,041	-10.578%
2026-01-28	69.8400	69.9362	69.670000	69.8600	-0.200%	856,075	-10.578%
2026-01-27	70.1600	70.2611	69.925000	70.0000	-0.398%	913,221	-10.757%
2026-01-26	70.3700	70.4500	70.235000	70.2800	+0.300%	574,523	-11.113%
2026-01-23	70.0400	70.1392	69.800000	70.0700	+0.114%	745,662	-10.846%
2026-01-22	69.7200	70.0400	69.645000	69.9900	+0.358%	671,557	-10.744%
2026-01-21	69.3200	69.8400	69.205000	69.7400	+0.795%	1,693,564	-10.424%
2026-01-20	69.1500	69.4350	69.100000	69.1900	-1.101%	912,522	-9.712%
2026-01-16	70.1900	70.2750	69.905000	69.9600	-0.441%	952,909	-10.706%
2026-01-15	70.5400	70.5400	70.270000	70.2700	-0.071%	824,510	-11.100%
2026-01-14	70.0500	70.3550	70.040000	70.3200	+0.500%	1,805,526	-11.163%
2026-01-13	70.0200	70.0350	69.790000	69.9700	+0.186%	731,263	-10.719%
2026-01-12	69.7400	70.0000	69.690000	69.8400	-0.214%	939,170	-10.553%
2026-01-09	69.6100	70.0500	69.490000	69.9900	+0.546%	972,896	-10.744%
2026-01-08	69.5800	69.7265	69.540000	69.6100	-0.401%	1,144,506	-10.257%
2026-01-07	69.9800	70.0500	69.740000	69.8900	+0.345%	1,199,701	-10.617%
2026-01-06	69.5100	69.6600	69.325000	69.6500	-0.043%	742,401	-10.309%
2026-01-05	69.4900	69.7290	69.440000	69.6800	+0.418%	938,465	-10.347%
2026-01-02	69.6000	69.6300	69.340000	69.3900	-0.187%	867,089	-9.973%
2025-12-31	69.7900	69.9350	69.485000	69.5200	-0.544%	1,062,297	-10.141%
2025-12-30	69.8100	70.0250	69.785000	69.9000	-0.171%	774,723	-10.629%
2025-12-29	69.9800	70.0400	69.864000	70.0200	+0.215%	689,833	-10.783%
2025-12-26	70.0100	70.0950	69.740000	69.8700	-0.114%	594,020	-10.591%
2025-12-24	69.7500	69.9900	69.720000	69.9500	+0.488%	471,833	-10.693%
2025-12-23	69.3000	69.6400	69.290000	69.6100	+0.158%	574,293	-10.257%
2025-12-22	69.5300	69.5700	69.435000	69.5000	-0.072%	697,635	-10.115%
2025-12-19	69.6700	69.7550	69.513700	69.5500	-0.344%	585,594	-10.180%
2025-12-18	69.7900	69.9150	69.695000	69.7900	+0.014%	495,165	-10.489%
2025-12-17	69.7200	69.9150	69.685800	69.7800	-0.086%	577,890	-10.476%
2025-12-16	69.4100	69.8700	69.380000	69.8400	+0.417%	619,086	-10.553%
2025-12-15	69.7700	69.8650	69.530000	69.5500	+0.058%	665,258	-10.180%
2025-12-12	69.5500	69.6150	69.385000	69.5100	-0.813%	655,463	-10.128%
2025-12-11	70.4400	70.5400	70.080000	70.0800	-0.185%	544,979	-10.859%
2025-12-10	69.8900	70.2750	69.860000	70.2100	+0.429%	821,589	-11.024%
2025-12-09	70.2000	70.2000	69.815000	69.9100	-0.029%	604,945	-10.642%
2025-12-08	70.1400	70.1450	69.703500	69.9300	-0.257%	598,026	-10.668%
2025-12-05	70.3200	70.3200	69.985000	70.1100	-0.327%	646,495	-10.897%
2025-12-04	70.4900	70.5100	70.260000	70.3400	-0.368%	621,414	-11.189%
2025-12-03	70.4800	70.6699	70.390000	70.6000	+0.298%	694,089	-11.516%
2025-12-02	70.2600	70.4900	70.190000	70.3900	+0.071%	639,594	-11.252%
2025-12-01	70.3400	70.5000	70.275000	70.3400	-1.416%	1,166,361	-11.189%
2025-11-28	71.4800	71.5100	71.145000	71.3500	-0.321%	754,683	-12.446%
2025-11-26	71.2500	71.5900	71.055000	71.5800	+0.421%	927,563	-12.727%
2025-11-25	71.2100	71.5150	71.200000	71.2800	+0.267%	589,601	-12.360%
2025-11-24	70.9700	71.1099	70.870000	71.0900	+0.623%	498,801	-12.125%
2025-11-21	70.7100	70.7200	70.425000	70.6500	+0.298%	1,399,980	-11.578%
2025-11-20	70.3700	70.6000	70.355000	70.4400	+0.285%	662,867	-11.315%
2025-11-19	70.4400	70.5050	70.204300	70.2400	-0.114%	679,550	-11.062%
2025-11-18	70.4600	70.5300	70.165000	70.3200	-0.014%	952,302	-11.163%
2025-11-17	70.2900	70.4981	70.230000	70.3300	+0.199%	678,240	-11.176%
2025-11-14	70.6400	70.7400	70.190000	70.1900	-0.496%	1,450,966	-10.999%
2025-11-13	70.6900	70.8850	70.540000	70.5400	-0.676%	741,211	-11.440%
2025-11-12	70.9900	71.1500	70.900000	71.0200	+0.014%	558,427	-12.039%
2025-11-11	70.9300	71.0750	70.850000	71.0100	+0.538%	437,494	-12.026%
2025-11-10	70.6300	70.7750	70.575000	70.6300	0.000%	552,055	-11.553%
2025-11-07	70.5400	70.7950	70.460000	70.6300	-0.254%	462,092	-11.553%
2025-11-06	70.6900	70.8300	70.660000	70.8100	+0.725%	582,861	-11.778%
2025-11-05	70.6600	70.7100	70.250000	70.3000	-0.748%	945,369	-11.138%
2025-11-04	70.6800	70.9700	70.660000	70.8300	+0.241%	753,573	-11.803%
2025-11-03	70.6800	70.7450	70.500000	70.6600	-0.800%	868,396	-11.591%
2025-10-31	71.5100	71.5550	71.155000	71.2300	-0.364%	1,006,489	-12.298%
2025-10-30	71.3500	71.7450	71.320000	71.4900	-0.639%	1,294,884	-12.617%
2025-10-29	72.5100	72.5100	71.895000	71.9500	-0.854%	805,254	-13.176%
2025-10-28	72.5000	72.6250	72.405000	72.5700	+0.152%	815,218	-13.918%
2025-10-27	72.1900	72.4700	72.030000	72.4600	+0.305%	620,908	-13.787%
2025-10-24	72.3500	72.3500	72.055000	72.2400	+0.069%	631,670	-13.524%
2025-10-23	72.2300	72.3550	72.075000	72.1900	-0.414%	974,343	-13.464%
2025-10-22	72.4100	72.4900	72.269900	72.4900	+0.110%	732,648	-13.823%
2025-10-21	72.4700	72.6050	72.375000	72.4100	+0.291%	371,444	-13.727%
2025-10-20	72.1000	72.2000	72.039600	72.2000	+0.389%	454,324	-13.476%
2025-10-17	71.9300	71.9800	71.740000	71.9200	-0.194%	487,620	-13.140%
2025-10-16	71.5800	72.1150	71.525000	72.0600	+0.614%	745,059	-13.308%
2025-10-15	71.8600	72.0850	71.485000	71.6200	-0.139%	846,050	-12.776%
2025-10-14	71.4600	71.7450	71.340000	71.7200	+0.364%	786,492	-12.897%
2025-10-13	71.1800	71.4900	70.963500	71.4600	+0.210%	1,319,423	-12.580%
2025-10-10	71.1500	71.4050	71.030000	71.3100	+0.906%	843,778	-12.397%
2025-10-09	70.7000	70.7200	70.545000	70.6700	-0.071%	378,125	-11.603%
2025-10-08	71.0000	71.1000	70.720000	70.7200	+0.014%	409,083	-11.666%
2025-10-07	70.6600	70.8800	70.550000	70.7100	+0.269%	447,919	-11.653%
2025-10-06	70.5300	70.8000	70.470000	70.5200	-0.536%	528,615	-11.415%
2025-10-03	71.0700	71.0800	70.860000	70.9000	-0.141%	639,280	-11.890%
2025-10-02	70.8200	71.1085	70.780000	71.0000	+0.268%	1,125,525	-12.014%
2025-10-01	70.9200	70.9853	70.660000	70.8100	-0.056%	614,254	-11.778%
2025-09-30	71.0200	71.2700	70.770000	70.8500	-0.225%	1,153,844	-11.828%
2025-09-29	70.8400	71.1000	70.800000	71.0100	+0.681%	554,453	-12.026%
2025-09-26	70.5600	70.8600	70.395000	70.5300	0.000%	1,098,975	-11.428%
2025-09-25	70.4800	70.5650	70.175000	70.5300	-0.142%	768,066	-11.428%
2025-09-24	70.7900	70.7900	70.455000	70.6300	-0.381%	618,927	-11.553%
2025-09-23	70.7300	70.9205	70.575000	70.9000	+0.453%	647,715	-11.890%
2025-09-22	70.6600	70.7222	70.475000	70.5800	-0.325%	506,428	-11.491%
2025-09-19	70.7900	70.9100	70.640400	70.8100	-0.141%	516,599	-11.778%
2025-09-18	70.8900	71.0700	70.672400	70.9100	-0.645%	648,542	-11.902%
2025-09-17	71.7800	71.9900	71.205000	71.3700	-0.252%	796,251	-12.470%
2025-09-16	71.5000	71.6400	71.409900	71.5500	+0.070%	435,718	-12.690%
2025-09-15	71.4500	71.6500	71.435000	71.5000	+0.266%	625,386	-12.629%
2025-09-12	71.2300	71.3393	71.005000	71.3100	-0.266%	615,004	-12.397%
2025-09-11	71.1900	71.6500	71.120000	71.5000	+0.577%	709,716	-12.629%
2025-09-10	70.9000	71.3550	70.795000	71.0900	+0.495%	539,505	-12.125%
2025-09-09	70.8200	70.9050	70.515000	70.7400	-0.366%	1,881,644	-11.691%
2025-09-08	70.7300	71.0188	70.670000	71.0000	+0.981%	972,433	-12.014%
2025-09-05	70.1400	70.3800	70.100000	70.3100	+1.151%	716,348	-11.151%
2025-09-04	69.2800	69.5100	69.045000	69.5100	+0.856%	1,451,171	-10.128%
2025-09-03	68.4700	69.0750	68.420100	68.9200	+0.937%	1,158,475	-9.359%
2025-09-02	68.2000	68.3500	68.140000	68.2800	-0.972%	692,193	-8.509%
2025-08-29	69.1100	69.1459	68.865000	68.9500	-0.648%	651,421	-9.398%
2025-08-28	69.1700	69.4500	69.090000	69.4000	+0.449%	612,059	-9.986%
2025-08-27	68.7000	69.0900	68.655000	69.0900	-0.029%	741,621	-9.582%
2025-08-26	68.9500	69.1350	68.781200	69.1100	-0.072%	647,509	-9.608%
2025-08-25	69.1300	69.3198	69.070000	69.1600	-0.216%	662,579	-9.673%
2025-08-22	69.0100	69.4850	68.965000	69.3100	+0.829%	1,041,942	-9.869%
2025-08-21	68.8700	68.9100	68.560000	68.7400	-0.507%	921,489	-9.121%
2025-08-20	68.9400	69.1654	68.920000	69.0900	+0.116%	763,474	-9.582%
2025-08-19	68.8600	69.0450	68.860000	69.0100	+0.407%	425,276	-9.477%
2025-08-18	68.9700	68.9803	68.600000	68.7300	-0.261%	664,437	-9.108%
2025-08-15	69.0600	69.1250	68.800000	68.9100	-0.462%	948,694	-9.346%
2025-08-14	69.4700	69.5000	69.130000	69.2300	-0.574%	1,393,214	-9.765%
2025-08-13	69.4600	69.6950	69.460000	69.6300	+0.782%	852,229	-10.283%
2025-08-12	68.9700	69.1150	68.790000	69.0900	-0.231%	717,710	-9.582%
2025-08-11	69.2700	69.4150	69.185000	69.2500	+0.130%	489,379	-9.791%
2025-08-08	69.2600	69.2600	69.070000	69.1600	-0.418%	820,694	-9.673%
2025-08-07	69.5700	69.7700	69.369800	69.4500	-0.144%	658,377	-10.050%
2025-08-06	69.4400	69.6094	68.810000	69.5500	-0.315%	1,399,082	-10.180%
2025-08-05	69.4400	69.7900	69.400000	69.7700	+0.345%	1,126,802	-10.463%
2025-08-04	69.5100	69.6500	69.350000	69.5300	+0.202%	980,539	-10.154%
2025-08-01	69.1700	69.4550	69.090000	69.3900	+0.755%	872,848	-9.973%
2025-07-31	69.0000	69.1900	68.825000	68.8700	+0.145%	706,271	-9.293%
2025-07-30	68.7400	68.9597	68.640000	68.7700	-0.564%	761,283	-9.161%
2025-07-29	68.5000	69.1650	68.460000	69.1600	+1.393%	1,391,767	-9.673%
2025-07-28	68.3200	68.4365	68.210000	68.2100	-0.511%	1,037,763	-8.415%
2025-07-25	68.1700	68.5950	68.130000	68.5600	+0.498%	885,524	-8.883%
2025-07-24	67.9700	68.4200	67.940000	68.2200	-0.161%	1,253,973	-8.429%
2025-07-23	68.2400	68.3900	68.155000	68.3300	-0.292%	1,017,858	-8.576%
2025-07-22	68.3300	68.6650	68.294700	68.5300	+0.410%	721,603	-8.843%
2025-07-21	68.3600	68.5650	68.210000	68.2500	+0.723%	807,065	-8.469%
2025-07-18	67.8600	67.8944	67.640900	67.7600	+0.222%	689,769	-7.807%
2025-07-17	67.5900	67.8199	67.536500	67.6100	+0.133%	678,880	-7.602%
2025-07-16	67.6600	67.8775	66.940000	67.5200	+0.059%	1,598,044	-7.479%
2025-07-15	68.0600	68.0800	67.390000	67.4800	-0.516%	1,002,326	-7.424%
2025-07-14	67.8000	68.0300	67.650000	67.8300	-0.162%	771,820	-7.902%
2025-07-11	68.2100	68.2300	67.870000	67.9400	-1.149%	492,061	-8.051%
2025-07-10	68.6200	68.7950	68.420000	68.7300	+0.073%	473,867	-9.108%
2025-07-09	68.2000	68.6800	68.200000	68.6800	+0.896%	504,018	-9.042%
2025-07-08	67.8600	68.0700	67.770000	68.0700	-0.205%	493,647	-8.227%
2025-07-07	68.5500	68.5900	68.055000	68.2100	-0.973%	723,167	-8.415%
2025-07-03	68.9400	69.0308	68.750000	68.8800	-0.362%	682,142	-9.306%
2025-07-02	68.8700	69.1700	68.790000	69.1300	-0.389%	1,023,251	-9.634%
2025-07-01	69.3700	69.4900	69.090000	69.4000	-0.201%	727,433	-9.986%
2025-06-30	69.2600	69.6400	69.080000	69.5400	+0.929%	673,423	-10.167%
2025-06-27	68.9700	69.3689	68.800000	68.9000	-0.434%	527,680	-9.332%
2025-06-26	68.9500	69.2100	68.705000	69.2000	+0.450%	621,433	-9.725%
2025-06-25	68.7400	68.9200	68.525000	68.8900	-0.145%	484,283	-9.319%
2025-06-24	68.3100	69.0399	68.300000	68.9900	+0.759%	993,018	-9.451%
2025-06-23	68.5300	68.8300	68.460000	68.4700	+0.264%	587,874	-8.763%
2025-06-20	68.0200	68.4700	67.909600	68.2900	-0.029%	461,411	-8.522%
2025-06-18	68.4100	68.6664	68.140000	68.3100	+0.117%	752,716	-8.549%
2025-06-17	67.9500	68.3000	67.810000	68.2300	+0.828%	500,929	-8.442%
2025-06-16	68.0100	68.2800	67.660000	67.6700	-0.602%	702,452	-7.684%
2025-06-13	68.4200	68.5100	67.770000	68.0800	-0.917%	558,155	-8.240%
2025-06-12	68.4900	68.7255	68.324500	68.7100	+1.044%	607,489	-9.082%
2025-06-11	67.7800	68.1900	67.725000	68.0000	+0.339%	783,739	-8.132%
2025-06-10	67.8800	67.9700	67.539100	67.7700	+0.474%	1,056,676	-7.821%
2025-06-09	67.1800	67.5900	67.180000	67.4500	+0.163%	8,729,943	-7.383%
2025-06-06	67.6200	67.7400	67.310000	67.3400	-1.000%	807,211	-7.232%
2025-06-05	68.2200	68.3400	67.930000	68.0200	-0.088%	1,034,495	-8.159%
2025-06-04	67.7100	68.2400	67.630000	68.0800	+1.279%	702,770	-8.240%
2025-06-03	67.4100	67.6100	67.117500	67.2200	+0.030%	704,254	-7.066%
2025-06-02	67.2800	67.4100	66.930000	67.2000	-1.075%	751,008	-7.039%
2025-05-30	67.7500	67.9950	67.640000	67.9300	+0.251%	789,387	-8.038%
2025-05-29	67.4900	67.8500	67.460000	67.7600	+0.773%	667,440	-7.807%
2025-05-28	67.2900	67.3700	66.965000	67.2400	-0.429%	556,463	-7.094%
2025-05-27	67.1800	67.6601	67.050000	67.5300	+1.412%	897,122	-7.493%
2025-05-23	66.7200	66.7700	66.440000	66.5900	+0.135%	711,753	-6.187%
2025-05-22	65.8400	66.5200	65.710000	66.5000	+0.620%	882,865	-6.060%
2025-05-21	66.6800	66.9100	65.985000	66.0900	-1.623%	1,040,615	-5.477%
2025-05-20	67.2100	67.2923	66.950000	67.1800	-0.651%	718,862	-7.011%
2025-05-19	66.7500	67.6300	66.674000	67.6200	-0.148%	947,249	-7.616%
2025-05-16	68.0400	68.1500	67.600000	67.7200	+0.281%	850,923	-7.753%
2025-05-15	67.1200	67.6300	67.050000	67.5300	+0.866%	549,598	-7.493%
2025-05-14	67.2800	67.3865	66.890000	66.9500	-0.564%	1,105,753	-6.692%
2025-05-13	67.5000	67.5950	67.173600	67.3300	-0.296%	477,393	-7.218%
2025-05-12	67.5800	67.8700	67.505400	67.5300	-0.428%	477,114	-7.493%
2025-05-09	67.9400	68.1100	67.800000	67.8200	-0.044%	437,104	-7.889%
2025-05-08	68.5300	68.5756	67.820000	67.8500	-0.790%	1,257,151	-7.929%
2025-05-07	68.3500	68.5900	68.300000	68.3900	+0.426%	361,868	-8.656%
2025-05-06	67.6300	68.1520	67.540000	68.1000	+0.265%	452,505	-8.267%
2025-05-05	68.0500	68.0600	67.714400	67.9200	-0.498%	429,563	-8.024%
2025-05-02	68.2000	68.4377	68.130000	68.2600	-0.612%	430,612	-8.482%
2025-05-01	69.1400	69.1750	68.520000	68.6800	-0.995%	496,736	-9.042%
2025-04-30	69.5000	69.6599	69.230000	69.3700	-0.673%	604,768	-9.947%
2025-04-29	69.2500	69.8900	69.250000	69.8400	+0.504%	252,349	-10.553%
2025-04-28	69.0300	69.5081	69.030000	69.4900	+0.492%	324,584	-10.102%
2025-04-25	69.1000	69.3200	68.950200	69.1500	+0.699%	275,444	-9.660%
2025-04-24	68.4000	68.7600	68.347700	68.6700	+1.119%	337,736	-9.029%
2025-04-23	68.8900	69.1400	67.779900	67.9100	+0.861%	417,557	-8.011%
2025-04-22	67.5000	67.6815	67.330000	67.3300	+0.493%	346,098	-7.218%
2025-04-21	67.4500	67.7000	66.930000	67.0000	-1.644%	542,449	-6.761%
2025-04-17	68.4000	68.4700	67.940000	68.1200	-0.598%	402,734	-8.294%
2025-04-16	68.1000	68.5800	67.927600	68.5300	+0.484%	443,298	-8.843%
2025-04-15	67.6600	68.3590	67.630000	68.2000	+0.664%	363,749	-8.402%
2025-04-14	67.8300	67.9799	67.400000	67.7500	+0.594%	578,239	-7.793%