Dark

BSV
Vanguard Short-Term Bond ETF
stock NYSE ETF

At Close

Jul 31, 2026 3:59:31 PM EDT

77.59USD-0.064%(-0.05)1,541,077

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-77.64)0

After-hours

Jul 31, 2026 4:10:30 PM EDT

77.58USD-0.013%(-0.01)37,196

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	77.5800	77.600000	77.4200	77.5800	-0.077%	1,541,077	0.000%
2026-07-30	77.6600	77.680000	77.6200	77.6400	+0.026%	1,527,162	-0.077%
2026-07-29	77.5500	77.680000	77.4045	77.6200	+0.052%	1,825,900	-0.052%
2026-07-28	77.5500	77.640000	77.5401	77.5800	+0.103%	1,750,837	0.000%
2026-07-27	77.5100	77.540000	77.4685	77.5000	+0.039%	1,532,449	+0.103%
2026-07-24	77.4500	77.510000	77.4000	77.4700	+0.090%	1,703,904	+0.142%
2026-07-23	77.3900	77.410000	77.3500	77.4000	-0.090%	1,868,434	+0.233%
2026-07-22	77.5300	77.710000	77.4601	77.4700	-0.090%	1,317,684	+0.142%
2026-07-21	77.6200	77.620000	77.5400	77.5400	-0.116%	1,389,295	+0.052%
2026-07-20	77.6700	78.000000	77.6010	77.6300	-0.077%	1,558,039	-0.064%
2026-07-17	77.7700	77.800000	77.6900	77.6900	-0.013%	11,396,548	-0.142%
2026-07-16	77.6800	77.780000	77.6600	77.7000	-0.013%	1,621,149	-0.154%
2026-07-15	77.6700	77.750000	77.6500	77.7100	+0.129%	1,988,459	-0.167%
2026-07-14	77.5900	77.667000	77.4431	77.6100	+0.181%	1,563,171	-0.039%
2026-07-13	77.5700	77.640000	77.4600	77.4700	-0.168%	1,630,905	+0.142%
2026-07-10	77.6600	77.700000	77.5800	77.6000	-0.052%	1,569,345	-0.026%
2026-07-09	77.6000	77.670000	77.5950	77.6400	+0.103%	1,512,167	-0.077%
2026-07-08	77.5600	77.580000	77.5000	77.5600	-0.090%	2,149,874	+0.026%
2026-07-07	77.7100	77.739900	77.6100	77.6300	-0.180%	2,052,546	-0.064%
2026-07-06	77.7300	77.890000	77.6950	77.7700	+0.026%	2,532,591	-0.244%
2026-07-02	77.7100	77.770000	77.6750	77.7500	+0.167%	1,610,956	-0.219%
2026-07-01	77.6400	77.770000	77.5900	77.6200	-0.372%	7,819,560	-0.052%
2026-06-30	78.0000	78.010000	77.9000	77.9100	-0.141%	2,094,999	-0.424%
2026-06-29	78.0000	78.040000	77.9800	78.0200	-0.013%	3,073,434	-0.564%
2026-06-26	78.0000	78.057600	77.9700	78.0300	+0.141%	2,330,697	-0.577%
2026-06-25	77.9400	78.325700	77.9100	77.9200	+0.064%	2,663,033	-0.436%
2026-06-24	77.8500	77.900000	77.8300	77.8700	+0.141%	1,666,419	-0.372%
2026-06-23	77.7400	77.789900	77.7100	77.7600	+0.103%	1,944,178	-0.231%
2026-06-22	77.7000	77.730000	77.6600	77.6800	-0.116%	2,135,518	-0.129%
2026-06-18	77.7700	78.054700	77.7500	77.7700	+0.142%	1,655,015	-0.244%
2026-06-17	77.9200	77.940000	77.6401	77.6600	-0.321%	2,358,735	-0.103%
2026-06-16	77.8800	77.960000	77.8701	77.9100	+0.026%	1,760,221	-0.424%
2026-06-15	77.9200	77.950000	77.8700	77.8900	+0.064%	1,570,216	-0.398%
2026-06-12	77.8400	77.870000	77.7700	77.8400	0.000%	2,097,852	-0.334%
2026-06-11	77.6700	77.870000	77.6550	77.8400	+0.232%	2,342,708	-0.334%
2026-06-10	77.7000	77.715000	77.6450	77.6600	-0.013%	1,923,732	-0.103%
2026-06-09	77.6500	77.700000	77.6250	77.6700	+0.103%	2,177,083	-0.116%
2026-06-08	77.6500	77.690000	77.5900	77.5900	-0.013%	5,444,944	-0.013%
2026-06-05	77.6500	77.660000	77.5701	77.6000	-0.257%	18,073,669	-0.026%
2026-06-04	77.8200	77.869500	77.7800	77.8000	+0.077%	1,881,941	-0.283%
2026-06-03	77.7100	77.750000	77.6950	77.7400	-0.077%	2,477,915	-0.206%
2026-06-02	77.8300	77.840000	77.7700	77.8000	-0.013%	2,572,114	-0.283%
2026-06-01	77.7300	78.126500	77.6400	77.8100	-0.422%	2,120,262	-0.296%
2026-05-29	78.1000	78.160000	78.0800	78.1400	+0.102%	1,734,904	-0.717%
2026-05-28	78.0100	78.120000	77.9900	78.0600	+0.064%	1,937,690	-0.615%
2026-05-27	77.9800	78.030000	77.9600	78.0100	+0.038%	3,527,317	-0.551%
2026-05-26	77.9600	78.000000	77.9200	77.9800	+0.154%	2,760,521	-0.513%
2026-05-22	77.9100	77.920000	77.7710	77.8600	0.000%	2,149,164	-0.360%
2026-05-21	77.7700	77.890000	77.7250	77.8600	-0.013%	2,531,381	-0.360%
2026-05-20	77.7000	77.925000	77.7000	77.8700	+0.232%	2,838,163	-0.372%
2026-05-19	77.7100	77.749900	77.6400	77.6900	-0.141%	2,153,154	-0.142%
2026-05-18	77.8300	77.870000	77.7450	77.8000	+0.013%	1,769,654	-0.283%
2026-05-15	77.8200	77.945000	77.7700	77.7900	-0.205%	1,754,285	-0.270%
2026-05-14	78.0400	78.045000	77.9400	77.9500	-0.064%	1,768,271	-0.475%
2026-05-13	77.9600	78.009900	77.9100	78.0000	+0.038%	1,715,841	-0.538%
2026-05-12	77.9800	77.985000	77.9500	77.9700	-0.102%	2,015,078	-0.500%
2026-05-11	78.1200	78.130000	78.0500	78.0500	-0.128%	2,805,279	-0.602%
2026-05-08	78.1600	78.184300	78.1300	78.1500	+0.102%	1,699,773	-0.729%
2026-05-07	78.2300	78.230000	78.0401	78.0700	-0.102%	1,706,378	-0.628%
2026-05-06	78.1100	78.159900	78.1001	78.1500	+0.192%	1,869,026	-0.729%
2026-05-05	78.0100	78.040000	77.9500	78.0000	+0.051%	2,636,166	-0.538%
2026-05-04	78.0200	78.066100	77.8850	77.9600	-0.154%	2,408,541	-0.487%
2026-05-01	78.0600	78.200000	78.0450	78.0800	-0.294%	1,980,279	-0.640%
2026-04-30	78.3000	78.380000	78.2700	78.3100	+0.141%	2,112,430	-0.932%
2026-04-29	78.3000	78.300000	78.1600	78.2000	-0.204%	2,461,885	-0.793%
2026-04-28	78.3800	78.390000	78.3200	78.3600	-0.077%	1,892,386	-0.995%
2026-04-27	78.4400	78.640000	78.3901	78.4200	-0.076%	2,199,695	-1.071%
2026-04-24	78.3700	78.490000	78.3550	78.4800	+0.128%	1,971,791	-1.147%
2026-04-23	78.4200	78.450000	78.3105	78.3800	-0.051%	2,143,183	-1.021%
2026-04-22	78.4500	78.470000	78.4020	78.4200	+0.026%	1,907,939	-1.071%
2026-04-21	78.4700	78.489900	78.3900	78.4000	-0.178%	1,510,667	-1.046%
2026-04-20	78.5500	78.560000	78.5000	78.5400	-0.038%	1,683,566	-1.222%
2026-04-17	78.5400	78.600000	78.4600	78.5700	+0.242%	2,039,726	-1.260%
2026-04-16	78.4400	78.445000	78.3601	78.3800	-0.051%	2,418,970	-1.021%
2026-04-15	78.4200	78.439900	78.3800	78.4200	-0.038%	1,748,191	-1.071%
2026-04-14	78.3500	78.450000	78.3200	78.4500	+0.115%	1,795,102	-1.109%
2026-04-13	78.2800	78.369900	78.2600	78.3600	+0.115%	1,838,071	-0.995%
2026-04-10	78.3300	78.340000	78.2600	78.2700	-0.064%	3,256,107	-0.882%
2026-04-09	78.2900	78.389900	78.2200	78.3200	+0.051%	2,310,497	-0.945%
2026-04-08	78.3800	78.399900	78.2600	78.2800	+0.090%	3,498,927	-0.894%
2026-04-07	78.1400	78.230000	78.0400	78.2100	+0.115%	2,202,455	-0.806%
2026-04-06	78.1300	78.210000	78.0901	78.1200	-0.128%	3,426,469	-0.691%
2026-04-02	78.1400	78.260000	78.1000	78.2200	+0.077%	3,050,991	-0.818%
2026-04-01	78.1400	78.210000	78.1100	78.1600	-0.319%	2,992,852	-0.742%
2026-03-31	78.4200	78.490000	78.3800	78.4100	+0.140%	2,765,506	-1.059%
2026-03-30	78.2900	78.350000	78.2701	78.3000	+0.205%	6,848,649	-0.920%
2026-03-27	78.0200	78.150000	78.0000	78.1400	+0.167%	4,075,479	-0.717%
2026-03-26	78.1500	78.188700	77.9901	78.0100	-0.307%	2,316,463	-0.551%
2026-03-25	78.2500	78.290000	78.1900	78.2500	+0.154%	2,049,747	-0.856%
2026-03-24	78.1400	78.225000	78.0600	78.1300	-0.179%	2,606,558	-0.704%
2026-03-23	78.1800	78.349900	78.1400	78.2700	+0.179%	2,834,064	-0.882%
2026-03-20	78.2100	78.250000	78.0800	78.1300	-0.306%	3,481,200	-0.704%
2026-03-19	78.2200	78.420000	78.1500	78.3700	0.000%	5,389,422	-1.008%
2026-03-18	78.5000	78.540000	78.3700	78.3700	-0.255%	2,288,441	-1.008%
2026-03-17	78.5300	78.590000	78.5300	78.5700	+0.089%	2,145,863	-1.260%
2026-03-16	78.5100	78.524700	78.4401	78.5000	+0.153%	2,069,598	-1.172%
2026-03-13	78.4600	78.490000	78.3600	78.3800	+0.013%	3,014,417	-1.021%
2026-03-12	78.5100	78.530000	78.3211	78.3700	-0.255%	3,201,984	-1.008%
2026-03-11	78.6500	78.655000	78.5600	78.5700	-0.152%	2,956,621	-1.260%
2026-03-10	78.7500	78.800000	78.6900	78.6900	-0.102%	2,496,438	-1.411%
2026-03-09	78.6600	78.790000	78.6212	78.7700	+0.102%	2,317,894	-1.511%
2026-03-06	78.6300	78.798200	78.6200	78.6900	-0.013%	3,373,606	-1.411%
2026-03-05	78.7000	78.710000	78.6400	78.7000	-0.089%	3,588,090	-1.423%
2026-03-04	78.8400	78.848000	78.7700	78.7700	-0.076%	2,229,761	-1.511%
2026-03-03	78.7200	78.870000	78.7000	78.8300	-0.063%	3,309,562	-1.586%
2026-03-02	78.9700	78.970000	78.8200	78.8800	-0.492%	2,510,113	-1.648%
2026-02-27	79.2600	79.320000	79.2300	79.2700	+0.114%	2,298,696	-2.132%
2026-02-26	79.1100	79.180000	79.1100	79.1800	+0.088%	2,075,328	-2.021%
2026-02-25	79.1000	79.130000	79.0900	79.1100	-0.025%	1,904,454	-1.934%
2026-02-24	79.1500	79.150000	79.1100	79.1300	-0.063%	2,243,803	-1.959%
2026-02-23	79.0800	79.180000	79.0600	79.1800	+0.152%	1,866,484	-2.021%
2026-02-20	79.0700	79.080000	79.0150	79.0600	+0.013%	2,389,771	-1.872%
2026-02-19	79.0200	79.070000	79.0000	79.0500	+0.025%	2,483,111	-1.860%
2026-02-18	79.0400	79.050000	79.0200	79.0300	-0.051%	3,608,534	-1.835%
2026-02-17	79.0800	79.100000	79.0600	79.0700	-0.038%	2,395,396	-1.884%
2026-02-13	79.0800	79.110000	79.0601	79.1000	+0.152%	2,185,759	-1.922%
2026-02-12	78.8800	78.980000	78.8600	78.9800	+0.165%	2,475,546	-1.773%
2026-02-11	78.8200	78.880000	78.8100	78.8500	-0.114%	2,189,791	-1.611%
2026-02-10	78.9000	78.950000	78.9000	78.9400	+0.114%	2,138,624	-1.723%
2026-02-09	78.8400	78.860000	78.8200	78.8500	+0.051%	1,750,058	-1.611%
2026-02-06	78.8500	78.865000	78.7700	78.8100	-0.063%	2,691,463	-1.561%
2026-02-05	78.7600	78.860000	78.7400	78.8600	+0.267%	2,996,999	-1.623%
2026-02-04	78.6200	78.680000	78.6050	78.6500	+0.013%	4,151,471	-1.360%
2026-02-03	78.6000	78.650000	78.5900	78.6400	+0.025%	2,504,790	-1.348%
2026-02-02	78.6900	78.700000	78.6100	78.6200	-0.393%	2,246,530	-1.323%
2026-01-30	78.9200	78.970000	78.9200	78.9300	+0.051%	3,219,705	-1.710%
2026-01-29	78.8500	78.920000	78.8000	78.8900	+0.063%	4,052,095	-1.661%
2026-01-28	78.8600	78.869900	78.8000	78.8400	-0.025%	2,547,891	-1.598%
2026-01-27	78.8200	78.870000	78.8200	78.8600	+0.051%	3,805,615	-1.623%
2026-01-26	78.8100	78.840000	78.7901	78.8200	+0.038%	2,085,240	-1.573%
2026-01-23	78.7600	78.800000	78.7414	78.7900	+0.064%	3,749,464	-1.536%
2026-01-22	78.7400	78.759900	78.7100	78.7400	-0.025%	5,354,194	-1.473%
2026-01-21	78.7300	78.780000	78.7100	78.7600	+0.064%	3,678,730	-1.498%
2026-01-20	78.7100	78.740000	78.5800	78.7100	-0.038%	4,671,788	-1.436%
2026-01-16	78.8000	78.800000	78.7200	78.7400	-0.063%	7,439,277	-1.473%
2026-01-15	78.8500	78.850000	78.7800	78.7900	-0.089%	3,312,873	-1.536%
2026-01-14	78.8600	78.910000	78.8500	78.8600	+0.025%	5,172,481	-1.623%
2026-01-13	78.8300	78.850000	78.8000	78.8400	+0.063%	3,308,965	-1.598%
2026-01-12	78.7700	78.810000	78.7600	78.7900	0.000%	2,814,032	-1.536%
2026-01-09	78.8000	78.850000	78.7800	78.7900	-0.025%	2,338,691	-1.536%
2026-01-08	78.8200	78.850000	78.8100	78.8100	-0.076%	2,559,319	-1.561%
2026-01-07	78.9100	78.910000	78.8500	78.8700	0.000%	7,323,162	-1.636%
2026-01-06	78.8600	78.880000	78.8100	78.8700	0.000%	3,542,457	-1.636%
2026-01-05	78.8500	78.880000	78.8200	78.8700	+0.089%	3,891,122	-1.636%
2026-01-02	78.8200	78.849700	78.7800	78.8000	-0.013%	2,793,115	-1.548%
2025-12-31	78.8200	78.850000	78.7900	78.8100	-0.063%	2,218,619	-1.561%
2025-12-30	78.8400	78.870000	78.8100	78.8600	+0.013%	2,433,257	-1.623%
2025-12-29	78.8100	78.850000	78.8000	78.8500	+0.076%	2,430,363	-1.611%
2025-12-26	78.7900	78.800000	78.7400	78.7900	+0.064%	2,487,549	-1.536%
2025-12-24	78.6600	78.740000	78.6600	78.7400	+0.102%	1,731,535	-1.473%
2025-12-23	78.6100	78.660000	78.5801	78.6600	-0.038%	3,201,544	-1.373%
2025-12-22	78.7000	78.709900	78.6600	78.6900	-0.038%	3,073,362	-1.411%
2025-12-19	78.7200	78.740000	78.7000	78.7200	-0.051%	2,836,796	-1.448%
2025-12-18	78.7500	78.770000	78.7000	78.7600	-0.215%	3,114,654	-1.498%
2025-12-17	78.9300	78.940000	78.8900	78.9300	-0.013%	4,055,864	-1.710%
2025-12-16	78.8800	78.950000	78.8600	78.9400	+0.101%	2,322,882	-1.723%
2025-12-15	78.8900	78.910000	78.8400	78.8600	+0.051%	3,859,532	-1.623%
2025-12-12	78.8100	78.830000	78.7900	78.8200	-0.025%	2,674,082	-1.573%
2025-12-11	78.8800	78.909900	78.8200	78.8400	+0.013%	2,691,425	-1.598%
2025-12-10	78.6600	78.830000	78.6501	78.8300	+0.203%	2,504,861	-1.586%
2025-12-09	78.7500	78.760000	78.6600	78.6700	-0.089%	3,166,197	-1.386%
2025-12-08	78.7500	78.750000	78.6600	78.7400	-0.051%	2,931,790	-1.473%
2025-12-05	78.8300	78.839900	78.7500	78.7800	-0.063%	4,750,259	-1.523%
2025-12-04	78.8500	78.870000	78.8000	78.8300	-0.089%	2,430,807	-1.586%
2025-12-03	78.8800	78.910000	78.8500	78.9000	+0.076%	2,391,041	-1.673%
2025-12-02	78.8100	78.840000	78.7900	78.8400	+0.051%	2,791,120	-1.598%
2025-12-01	78.8200	78.840000	78.7800	78.8000	-0.430%	2,306,371	-1.548%
2025-11-28	79.1700	79.189000	79.1001	79.1400	-0.025%	1,635,121	-1.971%
2025-11-26	79.1300	79.160000	79.0826	79.1600	0.000%	2,945,879	-1.996%
2025-11-25	79.0800	79.179900	79.0700	79.1600	+0.063%	3,358,926	-1.996%
2025-11-24	79.0600	79.110000	79.0100	79.1100	+0.089%	8,101,640	-1.934%
2025-11-21	79.0400	79.050000	78.9700	79.0400	+0.165%	3,835,922	-1.847%
2025-11-20	78.8800	78.945000	78.8601	78.9100	+0.089%	2,536,158	-1.685%
2025-11-19	78.9100	78.910000	78.8200	78.8400	-0.051%	7,119,070	-1.598%
2025-11-18	78.8900	78.909900	78.8100	78.8800	+0.140%	12,077,406	-1.648%
2025-11-17	78.7700	78.800000	78.7601	78.7700	+0.013%	2,898,220	-1.511%
2025-11-14	78.8800	78.880000	78.7500	78.7600	-0.038%	3,314,689	-1.498%
2025-11-13	78.7800	78.830000	78.7800	78.7900	-0.101%	3,892,395	-1.536%
2025-11-12	78.8700	78.890000	78.8200	78.8700	-0.025%	4,487,855	-1.636%
2025-11-11	78.8300	78.900000	78.8100	78.8900	+0.140%	1,924,182	-1.661%
2025-11-10	78.7900	78.820000	78.7700	78.7800	-0.051%	2,701,472	-1.523%
2025-11-07	78.8000	78.879900	78.7600	78.8200	+0.025%	3,434,943	-1.573%
2025-11-06	78.7500	78.810000	78.7401	78.8000	+0.191%	4,122,624	-1.548%
2025-11-05	78.7400	78.740000	78.6300	78.6500	-0.114%	4,058,813	-1.360%
2025-11-04	78.7300	78.770000	78.7200	78.7400	+0.038%	5,224,980	-1.473%
2025-11-03	78.7000	78.740000	78.6700	78.7100	-0.317%	2,521,154	-1.436%
2025-10-31	78.9800	79.000000	78.9414	78.9600	+0.038%	3,098,606	-1.748%
2025-10-30	78.8800	78.980000	78.8800	78.9300	-0.063%	3,529,766	-1.710%
2025-10-29	79.1500	79.160000	78.9300	78.9800	-0.240%	4,634,237	-1.773%
2025-10-28	79.1100	79.170000	79.1000	79.1700	+0.038%	2,987,898	-2.008%
2025-10-27	79.1300	79.140000	79.0801	79.1400	-0.038%	2,455,175	-1.971%
2025-10-24	79.1900	79.190000	79.1200	79.1700	+0.076%	3,310,570	-2.008%
2025-10-23	79.1500	79.160000	79.1000	79.1100	-0.088%	2,657,199	-1.934%
2025-10-22	79.1600	79.190000	79.1300	79.1800	0.000%	2,615,360	-2.021%
2025-10-21	79.1900	79.210000	79.1500	79.1800	+0.051%	2,610,455	-2.021%
2025-10-20	79.1400	79.150000	79.1100	79.1400	0.000%	2,608,891	-1.971%
2025-10-17	79.1800	79.180000	79.0801	79.1400	-0.063%	24,961,223	-1.971%
2025-10-16	79.0300	79.190000	79.0057	79.1900	+0.202%	2,728,544	-2.033%
2025-10-15	79.0400	79.069900	78.9813	79.0300	-0.025%	1,880,763	-1.835%
2025-10-14	78.9900	79.059900	78.9650	79.0500	+0.063%	1,561,440	-1.860%
2025-10-13	78.9000	79.020000	78.9000	79.0000	+0.139%	3,482,375	-1.797%
2025-10-10	78.8500	78.940000	78.8100	78.8900	+0.191%	2,000,796	-1.661%
2025-10-09	78.7700	78.770000	78.7300	78.7400	-0.051%	3,735,910	-1.473%
2025-10-08	78.8300	78.840000	78.7600	78.7800	-0.025%	1,359,787	-1.523%
2025-10-07	78.7400	78.820000	78.7400	78.8000	+0.076%	1,596,034	-1.548%
2025-10-06	78.7500	78.780000	78.7101	78.7400	-0.051%	1,953,035	-1.473%
2025-10-03	78.8400	78.840000	78.7800	78.7800	-0.051%	1,665,809	-1.523%
2025-10-02	78.7700	78.830000	78.7500	78.8200	+0.013%	1,573,307	-1.573%
2025-10-01	78.8000	78.819900	78.7410	78.8100	-0.127%	1,705,896	-1.561%
2025-09-30	78.9200	78.980000	78.9000	78.9100	+0.025%	1,654,705	-1.685%
2025-09-29	78.8600	78.910000	78.8455	78.8900	+0.089%	1,529,614	-1.661%
2025-09-26	78.8100	78.860000	78.7929	78.8200	+0.038%	1,413,611	-1.573%
2025-09-25	78.8200	78.835000	78.7600	78.7900	-0.152%	2,625,722	-1.536%
2025-09-24	78.9700	78.970000	78.9000	78.9100	-0.076%	1,735,462	-1.685%
2025-09-23	78.9700	78.980000	78.9200	78.9700	+0.063%	1,964,445	-1.760%
2025-09-22	78.9800	78.999100	78.9200	78.9200	-0.063%	1,993,639	-1.698%
2025-09-19	78.9500	78.990000	78.9300	78.9700	+0.025%	3,571,943	-1.760%
2025-09-18	78.9400	78.980000	78.9050	78.9500	-0.063%	1,912,505	-1.735%
2025-09-17	79.0900	79.160000	78.9619	79.0000	-0.089%	2,426,898	-1.797%
2025-09-16	79.0400	79.090000	79.0304	79.0700	+0.051%	2,181,047	-1.884%
2025-09-15	79.0100	79.040000	79.0100	79.0300	+0.101%	1,943,599	-1.835%
2025-09-12	78.9700	78.980000	78.9100	78.9500	-0.038%	3,812,430	-1.735%
2025-09-11	79.0200	79.070000	78.9800	78.9800	+0.038%	2,913,404	-1.773%
2025-09-10	78.9900	79.005900	78.9500	78.9500	+0.025%	1,570,830	-1.735%
2025-09-09	79.0400	79.070000	78.9000	78.9300	-0.101%	2,911,439	-1.710%
2025-09-08	79.0400	79.060000	79.0000	79.0100	+0.038%	2,952,248	-1.810%
2025-09-05	79.0400	79.070000	78.9700	78.9800	+0.190%	2,318,751	-1.773%
2025-09-04	78.8000	78.840000	78.7700	78.8300	+0.127%	1,719,321	-1.586%
2025-09-03	78.6500	78.760000	78.6400	78.7300	+0.089%	1,584,393	-1.461%
2025-09-02	78.6100	78.670000	78.6001	78.6600	-0.393%	1,335,639	-1.373%
2025-08-29	78.9400	78.980000	78.9102	78.9700	+0.063%	2,256,386	-1.760%
2025-08-28	78.8800	78.930000	78.8700	78.9200	-0.013%	1,280,000	-1.698%
2025-08-27	78.8400	78.930000	78.8200	78.9300	+0.101%	1,441,888	-1.710%
2025-08-26	78.7900	78.860000	78.7800	78.8500	+0.127%	1,711,927	-1.611%
2025-08-25	78.7400	78.769900	78.7200	78.7500	-0.063%	1,153,166	-1.486%
2025-08-22	78.6200	78.830000	78.6109	78.8000	+0.305%	1,328,075	-1.548%
2025-08-21	78.6500	78.650000	78.5400	78.5600	-0.127%	1,663,214	-1.247%
2025-08-20	78.6500	78.720000	78.6400	78.6600	+0.013%	1,733,313	-1.373%
2025-08-19	78.6300	78.660000	78.6201	78.6500	+0.089%	1,490,343	-1.360%
2025-08-18	78.6300	78.630000	78.5700	78.5800	-0.038%	2,664,537	-1.273%
2025-08-15	78.6500	78.670000	78.5900	78.6100	-0.013%	1,303,939	-1.310%
2025-08-14	78.6400	78.660000	78.6000	78.6200	-0.127%	1,493,051	-1.323%
2025-08-13	78.6900	78.739900	78.6801	78.7200	+0.165%	1,225,242	-1.448%
2025-08-12	78.5400	78.600000	78.5300	78.5900	+0.064%	1,486,878	-1.285%
2025-08-11	78.5300	78.560000	78.5000	78.5400	+0.025%	1,372,843	-1.222%
2025-08-08	78.5600	78.570000	78.5100	78.5200	-0.089%	1,853,290	-1.197%
2025-08-07	78.6100	78.630000	78.5600	78.5900	-0.038%	1,700,668	-1.285%
2025-08-06	78.5700	78.630000	78.5450	78.6200	+0.038%	1,558,162	-1.323%
2025-08-05	78.5900	78.620000	78.5600	78.5900	-0.038%	2,271,949	-1.285%
2025-08-04	78.6500	78.650000	78.5500	78.6200	+0.025%	2,426,781	-1.323%
2025-08-01	78.4500	78.620000	78.4400	78.6000	+0.281%	3,657,504	-1.298%
2025-07-31	78.4200	78.460000	78.3700	78.3800	-0.013%	1,723,880	-1.021%
2025-07-30	78.4000	78.519700	78.3700	78.3900	-0.127%	1,908,777	-1.033%
2025-07-29	78.4000	78.490000	78.3900	78.4900	+0.140%	1,331,306	-1.159%
2025-07-28	78.3700	78.400000	78.3500	78.3800	-0.026%	1,449,375	-1.021%
2025-07-25	78.3700	78.400000	78.3502	78.4000	+0.064%	1,293,910	-1.046%
2025-07-24	78.2900	78.360000	78.2900	78.3500	-0.064%	1,501,441	-0.983%
2025-07-23	78.4500	78.467600	78.3900	78.4000	-0.127%	1,724,553	-1.046%
2025-07-22	78.4600	78.510000	78.4500	78.5000	+0.089%	1,471,911	-1.172%
2025-07-21	78.4400	78.460000	78.4001	78.4300	+0.102%	1,485,433	-1.084%
2025-07-18	78.3600	78.390000	78.3200	78.3500	+0.153%	1,541,754	-0.983%
2025-07-17	78.2700	78.280000	78.2100	78.2300	-0.038%	3,894,310	-0.831%
2025-07-16	78.1600	78.276800	78.1550	78.2600	+0.192%	1,487,240	-0.869%
2025-07-15	78.2400	78.250000	78.1000	78.1100	-0.153%	1,285,823	-0.679%
2025-07-14	78.2300	78.260000	78.1900	78.2300	+0.013%	5,305,712	-0.831%
2025-07-11	78.2300	78.230000	78.1800	78.2200	-0.064%	1,949,944	-0.818%
2025-07-10	78.2700	78.280000	78.2200	78.2700	0.000%	1,392,203	-0.882%
2025-07-09	78.2100	78.280000	78.1919	78.2700	+0.141%	1,882,386	-0.882%
2025-07-08	78.1400	78.170000	78.1333	78.1600	-0.051%	1,487,787	-0.742%
2025-07-07	78.2300	78.240000	78.1800	78.2000	-0.051%	2,972,622	-0.793%
2025-07-03	78.2500	78.260000	78.2000	78.2400	-0.128%	2,249,319	-0.844%
2025-07-02	78.3300	78.450600	78.3101	78.3400	-0.013%	1,539,645	-0.970%
2025-07-01	78.4100	78.430000	78.3142	78.3500	-0.445%	5,618,652	-0.983%
2025-06-30	78.6600	78.700000	78.6200	78.7000	+0.127%	1,515,200	-1.423%
2025-06-27	78.6000	78.670000	78.5850	78.6000	-0.076%	2,882,532	-1.298%
2025-06-26	78.6000	78.660000	78.5701	78.6600	+0.178%	1,347,197	-1.373%
2025-06-25	78.4800	78.540000	78.4500	78.5200	-0.025%	1,537,842	-1.197%
2025-06-24	78.3900	78.540000	78.3800	78.5400	+0.179%	2,018,883	-1.222%
2025-06-23	78.3100	78.460000	78.3100	78.4000	+0.166%	2,786,894	-1.046%
2025-06-20	78.1900	78.300000	78.1800	78.2700	+0.102%	2,095,519	-0.882%
2025-06-18	78.2200	78.310000	78.1500	78.1900	+0.051%	2,092,334	-0.780%
2025-06-17	78.1300	78.180000	78.0900	78.1500	+0.090%	1,688,018	-0.729%
2025-06-16	78.0900	78.180000	78.0800	78.0800	-0.038%	1,292,968	-0.640%
2025-06-13	78.1300	78.150000	78.0500	78.1100	-0.090%	1,913,919	-0.679%
2025-06-12	78.2000	78.206500	78.1500	78.1800	+0.115%	1,419,348	-0.767%
2025-06-11	78.0600	78.100000	78.0200	78.0900	+0.205%	1,489,166	-0.653%
2025-06-10	77.9500	77.990000	77.9300	77.9300	+0.039%	1,823,666	-0.449%
2025-06-09	77.8800	77.949900	77.8799	77.9000	+0.039%	8,545,543	-0.411%
2025-06-06	77.9500	77.950000	77.8600	77.8700	-0.282%	2,017,690	-0.372%
2025-06-05	78.1600	78.210000	78.0600	78.0900	-0.128%	1,663,710	-0.653%
2025-06-04	78.1000	78.210000	78.0700	78.1900	+0.244%	1,662,417	-0.780%
2025-06-03	78.0700	78.090000	77.9703	78.0000	-0.064%	1,503,344	-0.538%
2025-06-02	78.0500	78.110000	77.9900	78.0500	-0.396%	1,659,563	-0.602%
2025-05-30	78.2700	78.480000	78.2450	78.3600	+0.166%	1,742,401	-0.995%
2025-05-29	78.1700	78.250000	78.1700	78.2300	+0.166%	4,654,380	-0.831%
2025-05-28	78.1300	78.400000	78.0700	78.1000	-0.077%	1,717,835	-0.666%
2025-05-27	78.1400	78.190000	78.1000	78.1600	+0.090%	1,425,469	-0.742%
2025-05-23	78.1400	78.180000	78.0600	78.0900	+0.090%	1,755,095	-0.653%
2025-05-22	78.0000	78.040000	77.9500	78.0200	+0.103%	1,798,606	-0.564%
2025-05-21	78.0000	78.010000	77.9100	77.9400	-0.167%	5,285,437	-0.462%
2025-05-20	78.0300	78.090000	78.0000	78.0700	0.000%	1,625,641	-0.628%
2025-05-19	77.9400	78.070000	77.9250	78.0700	+0.090%	1,850,451	-0.628%
2025-05-16	78.1200	78.130000	77.9900	78.0000	-0.013%	2,263,352	-0.538%
2025-05-15	77.9200	78.010000	77.8700	78.0100	+0.296%	2,044,706	-0.551%
2025-05-14	77.9000	77.929800	77.7800	77.7800	-0.167%	3,308,248	-0.257%
2025-05-13	77.9600	77.979000	77.8701	77.9100	+0.013%	2,215,081	-0.424%
2025-05-12	77.9000	77.965900	77.8700	77.9000	-0.256%	2,504,326	-0.411%
2025-05-09	78.1600	78.200000	78.0900	78.1000	+0.038%	1,526,464	-0.666%
2025-05-08	78.2500	78.300000	78.0401	78.0700	-0.256%	1,572,484	-0.628%
2025-05-07	78.2500	78.310000	78.1176	78.2700	+0.051%	1,743,709	-0.882%
2025-05-06	78.1700	78.250000	78.1500	78.2300	+0.102%	2,609,323	-0.831%
2025-05-05	78.1700	78.280000	78.0800	78.1500	0.000%	1,592,276	-0.729%
2025-05-02	78.2500	78.280000	78.0900	78.1500	-0.243%	2,949,970	-0.729%
2025-05-01	78.5400	78.610000	78.3000	78.3400	-0.559%	1,997,693	-0.970%
2025-04-30	78.6800	78.780000	78.5997	78.7800	+0.140%	1,289,697	-1.523%
2025-04-29	78.5500	78.670000	78.5300	78.6700	+0.115%	1,452,851	-1.386%
2025-04-28	78.4200	78.600000	78.4000	78.5800	+0.166%	1,239,292	-1.273%
2025-04-25	78.3500	78.450000	78.3200	78.4500	+0.166%	1,995,982	-1.109%
2025-04-24	78.2600	78.335600	78.2020	78.3200	+0.243%	1,467,764	-0.945%
2025-04-23	78.3100	78.350000	78.1001	78.1300	-0.064%	4,166,567	-0.704%
2025-04-22	78.2500	78.290000	78.1644	78.1800	-0.051%	1,705,893	-0.767%
2025-04-21	78.2600	78.360000	78.2200	78.2200	-0.038%	2,165,747	-0.818%
2025-04-17	78.2500	78.300000	78.1900	78.2500	+0.013%	1,745,963	-0.856%
2025-04-16	78.1600	78.277500	78.0951	78.2400	+0.192%	34,528,136	-0.844%
2025-04-15	78.0500	78.140000	78.0300	78.0900	+0.141%	1,615,288	-0.653%
2025-04-14	77.8400	78.040000	77.8400	77.9800	+0.309%	2,067,030	-0.513%
2025-04-11	77.8600	77.939800	77.5915	77.7400	-0.244%	3,036,033	-0.206%
2025-04-10	77.9800	78.130000	77.8900	77.9300	-0.141%	2,643,118	-0.449%
2025-04-09	78.0400	78.110000	77.6601	78.0400	-0.115%	4,280,352	-0.589%
2025-04-08	78.0200	78.240000	78.0200	78.1300	-0.102%	9,258,137	-0.704%
2025-04-07	78.4700	78.524200	78.0800	78.2100	-0.319%	16,590,899	-0.806%
2025-04-04	78.6500	78.780000	78.4000	78.4600	+0.025%	4,176,815	-1.122%
2025-04-03	78.3800	78.490000	78.3600	78.4400	+0.487%	4,456,119	-1.096%
2025-04-02	78.1800	78.180000	78.0000	78.0600	-0.064%	1,202,022	-0.615%
2025-04-01	78.0600	78.166500	78.0600	78.1100	-0.217%	1,945,410	-0.679%
2025-03-31	78.3000	78.340000	78.2200	78.2800	+0.051%	2,146,887	-0.894%
2025-03-28	78.1000	78.260000	78.1000	78.2400	+0.256%	1,521,953	-0.844%
2025-03-27	78.0000	78.059800	77.9900	78.0400	+0.064%	2,782,865	-0.589%
2025-03-26	78.0000	78.040000	77.9600	77.9900	-0.051%	1,170,945	-0.526%
2025-03-25	78.0100	78.070000	77.9601	78.0300	+0.090%	2,140,223	-0.577%
2025-03-24	78.0600	78.090000	77.9600	77.9600	-0.230%	1,534,412	-0.487%
2025-03-21	78.1600	78.200000	78.1149	78.1400	+0.064%	1,358,146	-0.717%
2025-03-20	78.1800	78.190000	78.0600	78.0900	+0.064%	1,698,950	-0.653%
2025-03-19	77.8600	78.070000	77.8300	78.0400	+0.154%	1,432,449	-0.589%
2025-03-18	77.8600	77.950000	77.8500	77.9200	+0.090%	1,606,408	-0.436%
2025-03-17	77.8900	77.950000	77.8400	77.8500	-0.039%	1,772,353	-0.347%
2025-03-14	77.9500	77.970000	77.8800	77.8800	-0.115%	1,606,159	-0.385%
2025-03-13	77.8600	78.000000	77.8300	77.9700	+0.141%	1,420,314	-0.500%
2025-03-12	77.8800	77.959900	77.8600	77.8600	-0.115%	4,892,653	-0.360%
2025-03-11	78.0700	78.119900	77.9500	77.9500	-0.154%	5,414,620	-0.475%
2025-03-10	78.0000	78.085400	77.9750	78.0700	+0.283%	4,044,090	-0.628%
2025-03-07	78.0500	78.070000	77.8201	77.8500	-0.064%	2,013,802	-0.347%
2025-03-06	77.8800	77.940000	77.8100	77.9000	+0.026%	1,292,280	-0.411%
2025-03-05	78.0600	78.080000	77.8600	77.8800	-0.154%	2,063,394	-0.385%
2025-03-04	78.0800	78.170000	77.9500	78.0000	+0.026%	1,781,896	-0.538%
2025-03-03	77.8900	77.990000	77.8200	77.9800	-0.166%	2,003,602	-0.513%
2025-02-28	78.0400	78.130000	77.9950	78.1100	+0.205%	2,015,814	-0.679%
2025-02-27	77.9300	77.965000	77.8900	77.9500	0.000%	1,653,532	-0.475%
2025-02-26	77.9100	77.990000	77.8450	77.9500	+0.039%	1,352,968	-0.475%
2025-02-25	77.8900	77.930000	77.8500	77.9200	+0.244%	2,185,851	-0.436%
2025-02-24	77.6400	77.750000	77.6200	77.7300	+0.103%	2,910,301	-0.193%
2025-02-21	77.5300	77.680000	77.5282	77.6500	+0.181%	1,645,688	-0.090%
2025-02-20	77.5100	77.535300	77.4500	77.5100	+0.026%	3,024,793	+0.090%
2025-02-19	77.4000	77.490000	77.4000	77.4900	+0.090%	1,184,162	+0.116%
2025-02-18	77.5100	77.515000	77.4000	77.4200	-0.090%	1,198,822	+0.207%
2025-02-14	77.4300	77.530000	77.4300	77.4900	+0.220%	1,493,615	+0.116%
2025-02-13	77.3500	77.360000	77.2900	77.3200	+0.168%	1,624,935	+0.336%
2025-02-12	77.1900	77.220000	77.1600	77.1900	-0.207%	1,654,860	+0.505%
2025-02-11	77.3300	77.360000	77.3100	77.3500	+0.013%	1,332,736	+0.297%
2025-02-10	77.3800	77.420000	77.3400	77.3400	+0.013%	1,220,823	+0.310%