HCRB
Hartford Core Bond ETF
stockBATSETF
At CloseOct 2, 2026 3:30:25 PM EDT
33.36USD+0.135%(+0.05)6,851
HCRB Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 33.50 | 33.50 | 33.31 | 33.31 | -0.135% | 73,171 | 0.000% |
| 2026-10-01 | 33.31 | 33.50 | 33.20 | 33.36 | +0.060% | 429,923 | -0.135% |
| 2026-09-30 | 33.41 | 33.42 | 33.30 | 33.34 | -0.090% | 78,687 | -0.075% |
| 2026-09-29 | 33.40 | 33.40 | 33.28 | 33.37 | -0.388% | 647,934 | -0.165% |
| 2026-09-28 | 33.51 | 33.54 | 33.46 | 33.50 | -0.475% | 14,750 | -0.552% |
| 2026-09-25 | 33.61 | 33.67 | 33.54 | 33.66 | +0.119% | 27,929 | -1.025% |
| 2026-09-24 | 33.78 | 33.78 | 33.60 | 33.62 | -0.460% | 39,373 | -0.907% |
| 2026-09-23 | 34.07 | 34.07 | 33.73 | 33.78 | -0.799% | 29,851 | -1.363% |
| 2026-09-22 | 34.06 | 34.08 | 33.98 | 34.05 | +0.021% | 29,520 | -2.151% |
| 2026-09-21 | 34.09 | 34.09 | 34.00 | 34.04 | +0.191% | 21,874 | -2.130% |
| 2026-09-18 | 34.02 | 34.02 | 33.96 | 33.98 | -0.367% | 23,385 | -1.943% |
| 2026-09-17 | 34.07 | 34.12 | 34.03 | 34.10 | +0.560% | 32,866 | -2.302% |
| 2026-09-16 | 34.02 | 34.13 | 33.90 | 33.91 | -0.130% | 80,500 | -1.755% |
| 2026-09-15 | 33.94 | 33.97 | 33.93 | 33.95 | -0.088% | 28,909 | -1.882% |
| 2026-09-14 | 33.98 | 34.05 | 33.91 | 33.98 | -0.047% | 24,244 | -1.969% |
| 2026-09-11 | 34.09 | 34.09 | 33.97 | 34.00 | -0.281% | 36,011 | -2.015% |
| 2026-09-10 | 34.14 | 34.18 | 34.09 | 34.10 | -0.567% | 35,668 | -2.290% |
| 2026-09-09 | 34.44 | 34.44 | 34.25 | 34.29 | -0.160% | 12,741 | -2.843% |
| 2026-09-08 | 34.37 | 34.38 | 34.32 | 34.34 | -0.131% | 29,916 | -2.999% |
| 2026-09-04 | 34.38 | 34.41 | 34.37 | 34.39 | +0.087% | 12,048 | -3.126% |
| 2026-09-03 | 34.42 | 34.48 | 34.36 | 34.36 | +0.029% | 86,688 | -3.041% |
| 2026-09-02 | 34.45 | 34.45 | 34.28 | 34.35 | +0.087% | 29,725 | -3.013% |
| 2026-09-01 | 34.34 | 34.40 | 34.30 | 34.32 | -0.435% | 38,061 | -2.928% |
| 2026-08-31 | 34.41 | 34.47 | 34.37 | 34.47 | -0.058% | 41,743 | -3.351% |
| 2026-08-28 | 34.55 | 34.56 | 34.48 | 34.49 | -0.462% | 30,527 | -3.407% |
| 2026-08-27 | 34.67 | 34.72 | 34.63 | 34.65 | -0.058% | 25,392 | -3.853% |
| 2026-08-26 | 34.68 | 34.68 | 34.63 | 34.67 | -0.230% | 26,195 | -3.908% |
| 2026-08-25 | 34.70 | 34.78 | 34.66 | 34.75 | +0.434% | 68,027 | -4.129% |
| 2026-08-24 | 34.65 | 34.65 | 34.59 | 34.60 | +0.203% | 14,558 | -3.714% |
| 2026-08-21 | 34.67 | 34.67 | 34.52 | 34.53 | -0.361% | 13,715 | -3.519% |
| 2026-08-20 | 34.58 | 34.67 | 34.58 | 34.66 | -0.058% | 30,069 | -3.867% |
| 2026-08-19 | 34.66 | 34.68 | 34.60 | 34.67 | +0.376% | 24,723 | -3.922% |
| 2026-08-18 | 34.48 | 34.56 | 34.48 | 34.55 | -0.043% | 22,428 | -3.561% |
| 2026-08-17 | 34.62 | 34.62 | 34.50 | 34.56 | 0.000% | 22,574 | -3.602% |
| 2026-08-14 | 34.63 | 34.65 | 34.54 | 34.56 | -0.274% | 15,150 | -3.602% |
| 2026-08-13 | 34.73 | 34.73 | 34.66 | 34.66 | +0.318% | 26,449 | -3.867% |
| 2026-08-12 | 34.57 | 34.60 | 34.54 | 34.55 | +0.117% | 16,114 | -3.561% |
| 2026-08-11 | 34.55 | 34.55 | 34.49 | 34.50 | -0.111% | 12,262 | -3.448% |
| 2026-08-10 | 34.53 | 34.57 | 34.51 | 34.54 | -0.179% | 30,998 | -3.555% |
| 2026-08-07 | 34.71 | 34.71 | 34.56 | 34.60 | +0.144% | 21,338 | -3.728% |
| 2026-08-06 | 34.60 | 34.60 | 34.52 | 34.55 | -0.245% | 19,804 | -3.588% |
| 2026-08-05 | 34.62 | 34.67 | 34.58 | 34.64 | -0.014% | 16,763 | -3.825% |
| 2026-08-04 | 34.56 | 34.65 | 34.55 | 34.64 | +0.533% | 26,133 | -3.838% |
| 2026-08-03 | 34.43 | 34.48 | 34.43 | 34.46 | +0.176% | 175,252 | -3.326% |
| 2026-07-31 | 34.51 | 34.51 | 34.36 | 34.40 | -0.360% | 24,632 | -3.156% |
| 2026-07-30 | 34.50 | 34.59 | 34.47 | 34.52 | -0.274% | 46,801 | -3.505% |
| 2026-07-29 | 34.66 | 34.75 | 34.62 | 34.62 | -0.343% | 26,186 | -3.769% |
| 2026-07-28 | 34.66 | 34.75 | 34.63 | 34.74 | +0.300% | 26,471 | -4.099% |
| 2026-07-27 | 34.61 | 34.66 | 34.58 | 34.63 | +0.232% | 38,023 | -3.811% |
| 2026-07-24 | 34.58 | 34.61 | 34.53 | 34.55 | +0.159% | 15,235 | -3.588% |
| 2026-07-23 | 34.47 | 34.65 | 34.47 | 34.50 | -0.318% | 26,685 | -3.435% |
| 2026-07-22 | 34.65 | 34.66 | 34.59 | 34.61 | -0.187% | 23,599 | -3.742% |
| 2026-07-21 | 34.70 | 34.71 | 34.66 | 34.67 | -0.201% | 19,297 | -3.922% |
| 2026-07-20 | 34.83 | 34.83 | 34.73 | 34.74 | -0.302% | 15,222 | -4.115% |
| 2026-07-17 | 34.99 | 34.99 | 34.82 | 34.85 | +0.129% | 31,139 | -4.405% |
| 2026-07-16 | 34.74 | 34.81 | 34.74 | 34.81 | -0.157% | 12,043 | -4.282% |
| 2026-07-15 | 34.83 | 34.87 | 34.78 | 34.86 | +0.259% | 29,596 | -4.432% |
| 2026-07-14 | 34.75 | 34.81 | 34.73 | 34.77 | +0.288% | 15,009 | -4.185% |
| 2026-07-13 | 34.75 | 34.75 | 34.65 | 34.67 | -0.374% | 14,949 | -3.908% |
| 2026-07-10 | 34.80 | 34.82 | 34.76 | 34.80 | -0.029% | 12,631 | -4.267% |
| 2026-07-09 | 34.77 | 34.86 | 34.77 | 34.81 | +0.144% | 14,379 | -4.295% |
| 2026-07-08 | 34.78 | 34.81 | 34.71 | 34.76 | -0.258% | 26,988 | -4.157% |
| 2026-07-07 | 35.00 | 35.00 | 34.82 | 34.85 | -0.400% | 12,134 | -4.405% |
| 2026-07-06 | 34.98 | 34.99 | 34.93 | 34.99 | +0.057% | 7,775 | -4.787% |
| 2026-07-02 | 34.94 | 34.98 | 34.91 | 34.97 | +0.158% | 20,002 | -4.733% |
| 2026-07-01 | 34.93 | 34.96 | 34.90 | 34.91 | -0.205% | 26,151 | -4.582% |
| 2026-06-30 | 35.18 | 35.18 | 34.99 | 34.99 | -0.409% | 7,226 | -4.778% |
| 2026-06-29 | 35.15 | 35.15 | 35.10 | 35.13 | -0.298% | 11,519 | -5.167% |
| 2026-06-26 | 35.20 | 35.25 | 35.20 | 35.23 | +0.185% | 393,277 | -5.449% |
| 2026-06-25 | 35.24 | 35.25 | 35.17 | 35.17 | -0.057% | 84,014 | -5.274% |
| 2026-06-24 | 35.13 | 35.19 | 35.13 | 35.19 | +0.399% | 24,312 | -5.328% |
| 2026-06-23 | 34.99 | 35.07 | 34.98 | 35.05 | +0.171% | 19,046 | -4.950% |
| 2026-06-22 | 35.00 | 35.00 | 34.93 | 34.99 | -0.143% | 11,696 | -4.787% |
| 2026-06-18 | 35.08 | 35.11 | 35.04 | 35.04 | +0.143% | 183,193 | -4.923% |
| 2026-06-17 | 35.13 | 35.15 | 34.99 | 34.99 | -0.392% | 29,442 | -4.787% |
| 2026-06-16 | 35.18 | 35.18 | 35.07 | 35.13 | +0.222% | 12,182 | -5.160% |
| 2026-06-15 | 35.17 | 35.17 | 35.05 | 35.05 | +0.142% | 8,669 | -4.950% |
| 2026-06-12 | 35.01 | 35.01 | 34.96 | 35.00 | -0.142% | 8,086 | -4.815% |
| 2026-06-11 | 34.89 | 35.05 | 34.88 | 35.05 | +0.559% | 42,155 | -4.950% |
| 2026-06-10 | 34.91 | 34.91 | 34.85 | 34.85 | -0.100% | 15,102 | -4.418% |
| 2026-06-09 | 34.85 | 34.91 | 34.84 | 34.89 | +0.172% | 31,563 | -4.514% |
| 2026-06-08 | 34.88 | 34.89 | 34.82 | 34.83 | +0.029% | 18,661 | -4.350% |
| 2026-06-05 | 34.94 | 34.94 | 34.82 | 34.82 | -0.471% | 15,885 | -4.322% |
| 2026-06-04 | 34.98 | 35.07 | 34.94 | 34.98 | +0.186% | 108,659 | -4.773% |
| 2026-06-03 | 34.95 | 35.03 | 34.90 | 34.92 | -0.229% | 105,861 | -4.596% |
| 2026-06-02 | 35.03 | 35.03 | 34.97 | 35.00 | -0.029% | 74,862 | -4.814% |
| 2026-06-01 | 34.90 | 35.01 | 34.89 | 35.01 | +0.029% | 86,066 | -4.841% |
| 2026-05-29 | 35.03 | 35.04 | 34.99 | 35.00 | +0.057% | 155,200 | -4.814% |
| 2026-05-28 | 34.93 | 34.99 | 34.90 | 34.98 | -0.128% | 12,417 | -4.760% |
| 2026-05-27 | 35.03 | 35.04 | 35.02 | 35.02 | +0.071% | 9,519 | -4.882% |
| 2026-05-26 | 35.04 | 35.04 | 34.97 | 35.00 | +0.387% | 13,027 | -4.814% |
| 2026-05-22 | 34.90 | 34.90 | 34.81 | 34.87 | +0.129% | 17,993 | -4.446% |
| 2026-05-21 | 34.79 | 34.84 | 34.71 | 34.82 | +0.036% | 24,322 | -4.322% |
| 2026-05-20 | 34.68 | 34.81 | 34.62 | 34.81 | +0.571% | 29,833 | -4.288% |
| 2026-05-19 | 34.68 | 34.68 | 34.56 | 34.61 | -0.413% | 29,462 | -3.742% |
| 2026-05-18 | 34.79 | 34.79 | 34.71 | 34.75 | -0.076% | 6,166 | -4.139% |
| 2026-05-15 | 34.85 | 34.85 | 34.75 | 34.78 | -0.592% | 36,203 | -4.212% |
| 2026-05-14 | 35.10 | 35.10 | 34.99 | 34.99 | -0.037% | 14,290 | -4.779% |
| 2026-05-13 | 35.05 | 35.05 | 34.92 | 35.00 | +0.071% | 30,683 | -4.814% |
| 2026-05-12 | 35.09 | 35.09 | 34.96 | 34.98 | -0.314% | 6,140 | -4.746% |
| 2026-05-11 | 35.17 | 35.17 | 35.07 | 35.09 | -0.199% | 25,256 | -5.045% |
| 2026-05-08 | 35.15 | 35.17 | 35.13 | 35.16 | +0.242% | 20,499 | -5.234% |
| 2026-05-07 | 35.20 | 35.20 | 35.07 | 35.07 | -0.241% | 11,421 | -5.004% |
| 2026-05-06 | 35.14 | 35.16 | 35.12 | 35.15 | +0.456% | 25,061 | -5.233% |
| 2026-05-05 | 34.99 | 35.02 | 34.98 | 35.00 | +0.100% | 12,688 | -4.801% |
| 2026-05-04 | 35.10 | 35.10 | 34.93 | 34.96 | -0.257% | 21,527 | -4.705% |
| 2026-05-01 | 35.03 | 35.12 | 35.03 | 35.05 | +0.029% | 37,202 | -4.950% |
| 2026-04-30 | 35.03 | 35.07 | 35.01 | 35.04 | +0.114% | 25,890 | -4.923% |
| 2026-04-29 | 35.06 | 35.06 | 34.99 | 35.00 | -0.619% | 13,026 | -4.815% |
| 2026-04-28 | 35.20 | 35.22 | 35.19 | 35.22 | -0.119% | 19,319 | -5.403% |
| 2026-04-27 | 35.31 | 35.31 | 35.25 | 35.26 | -0.170% | 14,361 | -5.516% |
| 2026-04-24 | 35.25 | 35.33 | 35.24 | 35.32 | +0.142% | 49,309 | -5.677% |
| 2026-04-23 | 35.30 | 35.34 | 35.23 | 35.27 | -0.154% | 130,965 | -5.543% |
| 2026-04-22 | 35.36 | 35.41 | 35.30 | 35.32 | +0.098% | 35,610 | -5.689% |
| 2026-04-21 | 35.38 | 35.40 | 35.28 | 35.29 | -0.311% | 81,316 | -5.596% |
| 2026-04-20 | 35.48 | 35.48 | 35.38 | 35.40 | 0.000% | 37,516 | -5.890% |
| 2026-04-17 | 35.42 | 35.49 | 35.39 | 35.40 | +0.255% | 14,450 | -5.890% |
| 2026-04-16 | 35.36 | 35.36 | 35.26 | 35.31 | -0.014% | 149,578 | -5.650% |
| 2026-04-15 | 35.32 | 35.33 | 35.29 | 35.31 | -0.155% | 20,429 | -5.663% |
| 2026-04-14 | 35.29 | 35.37 | 35.28 | 35.37 | +0.284% | 22,183 | -5.810% |
| 2026-04-13 | 35.21 | 35.27 | 35.19 | 35.27 | +0.142% | 18,022 | -5.543% |
| 2026-04-10 | 35.26 | 35.26 | 35.20 | 35.22 | -0.099% | 27,753 | -5.409% |
| 2026-04-09 | 35.20 | 35.30 | 35.18 | 35.26 | +0.014% | 6,461 | -5.503% |
| 2026-04-08 | 35.34 | 35.34 | 35.23 | 35.25 | +0.288% | 6,799 | -5.489% |
| 2026-04-07 | 35.05 | 35.15 | 35.02 | 35.15 | +0.097% | 14,276 | -5.218% |
| 2026-04-06 | 35.10 | 35.14 | 35.09 | 35.11 | -0.086% | 13,126 | -5.125% |
| 2026-04-02 | 35.05 | 35.16 | 35.04 | 35.15 | +0.185% | 13,759 | -5.207% |
| 2026-04-01 | 35.06 | 35.11 | 35.01 | 35.08 | +0.086% | 106,867 | -5.031% |
| 2026-03-31 | 35.06 | 35.10 | 35.00 | 35.05 | +0.171% | 88,735 | -4.950% |
| 2026-03-30 | 34.99 | 35.00 | 34.96 | 34.99 | +0.258% | 11,447 | -4.787% |
| 2026-03-27 | 34.82 | 34.95 | 34.82 | 34.90 | 0.000% | 23,586 | -4.542% |
| 2026-03-26 | 35.04 | 35.06 | 34.90 | 34.90 | -0.626% | 88,733 | -4.542% |
| 2026-03-25 | 35.13 | 35.16 | 35.06 | 35.12 | +0.386% | 21,364 | -5.140% |
| 2026-03-24 | 35.03 | 35.04 | 34.88 | 34.98 | -0.271% | 24,376 | -4.773% |
| 2026-03-23 | 35.01 | 35.13 | 35.01 | 35.08 | +0.415% | 10,341 | -5.031% |
| 2026-03-20 | 35.11 | 35.11 | 34.92 | 34.93 | -0.795% | 9,832 | -4.637% |
| 2026-03-19 | 35.14 | 35.25 | 35.11 | 35.22 | +0.028% | 64,263 | -5.395% |
| 2026-03-18 | 35.33 | 35.33 | 35.18 | 35.20 | -0.424% | 32,050 | -5.369% |
| 2026-03-17 | 35.33 | 35.37 | 35.33 | 35.35 | +0.198% | 6,880 | -5.770% |
| 2026-03-16 | 35.30 | 35.30 | 35.25 | 35.28 | +0.413% | 4,941 | -5.583% |
| 2026-03-13 | 35.36 | 35.36 | 35.13 | 35.14 | -0.149% | 10,397 | -5.194% |
| 2026-03-12 | 35.40 | 35.40 | 35.16 | 35.19 | -0.362% | 12,470 | -5.334% |
| 2026-03-11 | 35.41 | 35.41 | 35.31 | 35.32 | -0.479% | 4,673 | -5.677% |
| 2026-03-10 | 35.61 | 35.61 | 35.49 | 35.49 | -0.309% | 7,798 | -6.128% |
| 2026-03-09 | 35.48 | 35.60 | 35.44 | 35.60 | +0.296% | 11,910 | -6.419% |
| 2026-03-06 | 35.51 | 35.55 | 35.40 | 35.49 | -0.127% | 17,513 | -6.142% |
| 2026-03-05 | 35.59 | 35.59 | 35.49 | 35.54 | -0.267% | 17,053 | -6.261% |
| 2026-03-04 | 35.77 | 35.77 | 35.63 | 35.63 | -0.084% | 6,769 | -6.510% |
| 2026-03-03 | 35.62 | 35.69 | 35.54 | 35.66 | -0.092% | 25,606 | -6.589% |
| 2026-03-02 | 35.74 | 35.74 | 35.70 | 35.70 | -0.451% | 6,496 | -6.675% |
| 2026-02-27 | 35.83 | 35.87 | 35.83 | 35.86 | -0.137% | 7,374 | -7.096% |
| 2026-02-26 | 35.85 | 35.91 | 35.85 | 35.91 | +0.193% | 9,488 | -7.224% |
| 2026-02-25 | 35.84 | 35.87 | 35.83 | 35.84 | +0.014% | 14,081 | -7.045% |
| 2026-02-24 | 35.84 | 35.86 | 35.82 | 35.84 | -0.098% | 10,081 | -7.032% |
| 2026-02-23 | 35.87 | 35.90 | 35.87 | 35.87 | +0.196% | 6,903 | -7.123% |
| 2026-02-20 | 35.80 | 35.81 | 35.76 | 35.80 | +0.014% | 5,956 | -6.941% |
| 2026-02-19 | 35.74 | 35.82 | 35.73 | 35.80 | +0.042% | 9,025 | -6.928% |
| 2026-02-18 | 35.79 | 35.82 | 35.78 | 35.78 | -0.167% | 15,099 | -6.889% |
| 2026-02-17 | 35.85 | 35.85 | 35.82 | 35.84 | +0.042% | 8,199 | -7.045% |
| 2026-02-13 | 35.82 | 35.83 | 35.76 | 35.83 | +0.210% | 13,051 | -7.006% |
| 2026-02-12 | 35.69 | 35.75 | 35.64 | 35.75 | +0.494% | 4,756 | -6.811% |
| 2026-02-11 | 35.59 | 35.62 | 35.57 | 35.57 | -0.156% | 7,748 | -6.351% |
| 2026-02-10 | 35.64 | 35.66 | 35.62 | 35.63 | +0.267% | 13,404 | -6.497% |
| 2026-02-09 | 35.52 | 35.54 | 35.50 | 35.53 | +0.068% | 5,743 | -6.247% |
| 2026-02-06 | 35.52 | 35.52 | 35.50 | 35.51 | -0.044% | 5,623 | -6.184% |
| 2026-02-05 | 35.45 | 35.53 | 35.43 | 35.53 | +0.421% | 13,986 | -6.225% |
| 2026-02-04 | 35.41 | 35.41 | 35.37 | 35.38 | -0.091% | 14,677 | -5.830% |
| 2026-02-03 | 35.37 | 35.48 | 35.35 | 35.41 | +0.077% | 22,924 | -5.916% |
| 2026-02-02 | 35.53 | 35.53 | 35.38 | 35.38 | -0.225% | 15,637 | -5.844% |
| 2026-01-30 | 35.43 | 35.48 | 35.43 | 35.46 | -0.246% | 40,509 | -6.056% |
| 2026-01-29 | 35.50 | 35.65 | 35.50 | 35.55 | +0.084% | 4,434 | -6.287% |
| 2026-01-28 | 35.52 | 35.54 | 35.50 | 35.52 | -0.112% | 5,777 | -6.208% |
| 2026-01-27 | 35.56 | 35.60 | 35.55 | 35.56 | -0.042% | 43,543 | -6.313% |
| 2026-01-26 | 35.67 | 35.67 | 35.56 | 35.58 | +0.141% | 12,578 | -6.353% |
| 2026-01-23 | 35.49 | 35.52 | 35.47 | 35.52 | +0.135% | 12,172 | -6.221% |
| 2026-01-22 | 35.43 | 35.50 | 35.39 | 35.48 | +0.048% | 29,430 | -6.094% |
| 2026-01-21 | 35.42 | 35.47 | 35.40 | 35.46 | +0.240% | 8,692 | -6.049% |
| 2026-01-20 | 35.37 | 35.42 | 35.37 | 35.38 | -0.324% | 7,095 | -5.823% |
| 2026-01-16 | 35.59 | 35.59 | 35.47 | 35.49 | -0.196% | 12,848 | -6.129% |
| 2026-01-15 | 35.63 | 35.63 | 35.56 | 35.56 | -0.113% | 19,322 | -6.313% |
| 2026-01-14 | 35.57 | 35.60 | 35.56 | 35.60 | +0.188% | 10,356 | -6.419% |
| 2026-01-13 | 35.51 | 35.55 | 35.50 | 35.53 | +0.052% | 15,710 | -6.243% |
| 2026-01-12 | 35.50 | 35.54 | 35.48 | 35.52 | -0.014% | 4,075 | -6.195% |
| 2026-01-09 | 35.46 | 35.55 | 35.46 | 35.52 | +0.254% | 11,549 | -6.208% |
| 2026-01-08 | 35.44 | 35.47 | 35.43 | 35.43 | -0.211% | 15,501 | -5.970% |
| 2026-01-07 | 35.56 | 35.56 | 35.48 | 35.50 | +0.113% | 23,536 | -6.168% |
| 2026-01-06 | 35.48 | 35.48 | 35.40 | 35.47 | -0.014% | 8,649 | -6.062% |
| 2026-01-05 | 35.43 | 35.48 | 35.43 | 35.47 | +0.184% | 9,904 | -6.076% |
| 2026-01-02 | 35.49 | 35.49 | 35.36 | 35.41 | -0.083% | 9,056 | -5.903% |
| 2025-12-31 | 35.51 | 35.51 | 35.42 | 35.43 | -0.186% | 5,670 | -5.981% |
| 2025-12-30 | 35.50 | 35.52 | 35.48 | 35.50 | -0.573% | 11,510 | -6.155% |
| 2025-12-29 | 35.69 | 35.71 | 35.68 | 35.70 | +0.092% | 4,009 | -6.693% |
| 2025-12-26 | 35.69 | 35.70 | 35.64 | 35.67 | +0.006% | 15,297 | -6.607% |
| 2025-12-24 | 35.64 | 35.67 | 35.61 | 35.67 | +0.253% | 6,209 | -6.602% |
| 2025-12-23 | 35.57 | 35.58 | 35.50 | 35.58 | 0.000% | 14,573 | -6.366% |
| 2025-12-22 | 35.58 | 35.59 | 35.55 | 35.58 | +0.021% | 20,404 | -6.366% |
| 2025-12-19 | 35.74 | 35.74 | 35.57 | 35.57 | -0.175% | 15,211 | -6.347% |
| 2025-12-18 | 35.64 | 35.66 | 35.63 | 35.63 | +0.225% | 13,188 | -6.510% |
| 2025-12-17 | 35.67 | 35.67 | 35.54 | 35.55 | -0.014% | 52,460 | -6.300% |
| 2025-12-16 | 35.47 | 35.56 | 35.47 | 35.56 | +0.169% | 18,504 | -6.313% |
| 2025-12-15 | 35.54 | 35.57 | 35.48 | 35.50 | +0.056% | 15,796 | -6.155% |
| 2025-12-12 | 35.49 | 35.49 | 35.45 | 35.48 | -0.309% | 6,037 | -6.102% |
| 2025-12-11 | 35.64 | 35.65 | 35.59 | 35.59 | +0.056% | 139,204 | -6.392% |
| 2025-12-10 | 35.46 | 35.58 | 35.46 | 35.57 | +0.282% | 25,059 | -6.340% |
| 2025-12-09 | 35.54 | 35.55 | 35.46 | 35.47 | -0.028% | 6,935 | -6.076% |
| 2025-12-08 | 35.54 | 35.54 | 35.42 | 35.48 | -0.267% | 10,130 | -6.102% |
| 2025-12-05 | 35.58 | 35.59 | 35.57 | 35.58 | -0.024% | 11,900 | -6.353% |
| 2025-12-04 | 35.59 | 35.61 | 35.58 | 35.58 | -0.200% | 9,363 | -6.376% |
| 2025-12-03 | 35.78 | 35.78 | 35.62 | 35.66 | +0.154% | 14,715 | -6.563% |
| 2025-12-02 | 35.66 | 35.66 | 35.55 | 35.60 | +0.098% | 5,130 | -6.419% |
| 2025-12-01 | 35.62 | 35.62 | 35.56 | 35.56 | -0.378% | 5,308 | -6.326% |
| 2025-11-28 | 35.73 | 35.73 | 35.69 | 35.70 | -0.182% | 3,880 | -6.681% |
| 2025-11-26 | 35.79 | 35.79 | 35.69 | 35.77 | -0.112% | 5,931 | -6.850% |
| 2025-11-25 | 35.78 | 35.85 | 35.78 | 35.80 | +0.182% | 12,055 | -6.954% |
| 2025-11-24 | 35.74 | 35.75 | 35.70 | 35.74 | +0.183% | 8,957 | -6.785% |
| 2025-11-21 | 35.69 | 35.69 | 35.65 | 35.67 | +0.182% | 4,960 | -6.615% |
| 2025-11-20 | 35.61 | 35.62 | 35.57 | 35.61 | +0.197% | 13,033 | -6.445% |
| 2025-11-19 | 35.62 | 35.62 | 35.52 | 35.54 | -0.098% | 18,909 | -6.261% |
| 2025-11-18 | 35.61 | 35.61 | 35.53 | 35.58 | +0.084% | 10,001 | -6.353% |
| 2025-11-17 | 35.56 | 35.57 | 35.54 | 35.55 | +0.042% | 10,982 | -6.274% |
| 2025-11-14 | 35.65 | 35.65 | 35.53 | 35.53 | -0.183% | 9,512 | -6.234% |
| 2025-11-13 | 35.61 | 35.65 | 35.59 | 35.59 | -0.210% | 20,472 | -6.405% |
| 2025-11-12 | 35.68 | 35.70 | 35.66 | 35.67 | -0.084% | 6,230 | -6.602% |
| 2025-11-11 | 35.65 | 35.70 | 35.65 | 35.70 | +0.281% | 4,608 | -6.681% |
| 2025-11-10 | 35.59 | 35.60 | 35.58 | 35.60 | -0.028% | 14,813 | -6.419% |
| 2025-11-07 | 35.57 | 35.65 | 35.57 | 35.61 | -0.042% | 11,077 | -6.445% |
| 2025-11-06 | 35.62 | 35.63 | 35.60 | 35.63 | +0.363% | 8,133 | -6.484% |
| 2025-11-05 | 35.58 | 35.58 | 35.48 | 35.50 | -0.306% | 10,969 | -6.145% |
| 2025-11-04 | 35.60 | 35.63 | 35.59 | 35.60 | +0.112% | 17,830 | -6.432% |
| 2025-11-03 | 35.69 | 35.69 | 35.54 | 35.56 | -0.126% | 8,961 | -6.326% |
| 2025-10-31 | 35.75 | 35.75 | 35.61 | 35.61 | -0.098% | 7,998 | -6.445% |
| 2025-10-30 | 35.62 | 35.68 | 35.60 | 35.65 | -0.502% | 15,528 | -6.537% |
| 2025-10-29 | 36.00 | 36.00 | 35.83 | 35.83 | -0.486% | 9,203 | -7.006% |
| 2025-10-28 | 35.98 | 36.00 | 35.96 | 36.00 | +0.083% | 3,924 | -7.458% |
| 2025-10-27 | 35.92 | 35.98 | 35.91 | 35.97 | +0.098% | 6,994 | -7.381% |
| 2025-10-24 | 35.96 | 35.96 | 35.89 | 35.94 | +0.103% | 12,914 | -7.291% |
| 2025-10-23 | 35.93 | 35.95 | 35.90 | 35.90 | -0.242% | 11,814 | -7.195% |
| 2025-10-22 | 35.95 | 35.99 | 35.94 | 35.98 | +0.042% | 10,966 | -7.420% |
| 2025-10-21 | 36.05 | 36.05 | 35.96 | 35.97 | +0.153% | 9,484 | -7.381% |
| 2025-10-20 | 35.91 | 35.92 | 35.89 | 35.91 | +0.181% | 10,028 | -7.239% |
| 2025-10-17 | 35.90 | 35.90 | 35.85 | 35.85 | -0.195% | 6,899 | -7.071% |
| 2025-10-16 | 35.80 | 35.92 | 35.80 | 35.92 | +0.307% | 10,245 | -7.252% |
| 2025-10-15 | 35.85 | 35.85 | 35.77 | 35.81 | +0.042% | 23,663 | -6.967% |
| 2025-10-14 | 35.75 | 35.80 | 35.71 | 35.80 | +0.196% | 16,818 | -6.928% |
| 2025-10-13 | 35.67 | 35.73 | 35.55 | 35.73 | +0.070% | 3,436 | -6.746% |
| 2025-10-10 | 35.69 | 35.71 | 35.64 | 35.70 | +0.394% | 14,331 | -6.681% |
| 2025-10-09 | 35.69 | 35.69 | 35.49 | 35.56 | -0.056% | 33,280 | -6.313% |
| 2025-10-08 | 35.63 | 35.65 | 35.56 | 35.58 | +0.006% | 52,703 | -6.366% |
| 2025-10-07 | 35.56 | 35.63 | 35.55 | 35.58 | +0.162% | 61,249 | -6.360% |
| 2025-10-06 | 35.56 | 35.58 | 35.51 | 35.52 | -0.267% | 17,374 | -6.208% |
| 2025-10-03 | 35.67 | 35.67 | 35.61 | 35.62 | -0.079% | 23,843 | -6.458% |
| 2025-10-02 | 35.61 | 35.65 | 35.58 | 35.64 | +0.135% | 6,205 | -6.531% |
| 2025-10-01 | 35.73 | 35.73 | 35.56 | 35.59 | +0.267% | 6,150 | -6.405% |
| 2025-09-30 | 35.61 | 35.61 | 35.50 | 35.50 | -0.056% | 47,641 | -6.155% |
| 2025-09-29 | 35.50 | 35.54 | 35.50 | 35.52 | -0.084% | 213,839 | -6.208% |
| 2025-09-26 | 35.65 | 35.65 | 35.53 | 35.55 | -0.014% | 17,371 | -6.287% |
| 2025-09-25 | 35.57 | 35.57 | 35.52 | 35.55 | -0.126% | 7,283 | -6.300% |
| 2025-09-24 | 35.62 | 35.64 | 35.60 | 35.60 | -0.196% | 6,041 | -6.419% |
| 2025-09-23 | 35.65 | 35.67 | 35.59 | 35.67 | +0.180% | 9,338 | -6.602% |
| 2025-09-22 | 35.74 | 35.74 | 35.61 | 35.61 | -0.124% | 5,085 | -6.434% |
| 2025-09-19 | 35.65 | 35.65 | 35.61 | 35.65 | -0.028% | 3,753 | -6.550% |
| 2025-09-18 | 35.64 | 35.69 | 35.64 | 35.66 | -0.222% | 15,575 | -6.576% |
| 2025-09-17 | 35.79 | 35.87 | 35.74 | 35.74 | -0.197% | 10,664 | -6.784% |
| 2025-09-16 | 35.78 | 35.82 | 35.78 | 35.81 | +0.003% | 3,046 | -6.967% |
| 2025-09-15 | 35.86 | 35.86 | 35.80 | 35.81 | +0.277% | 2,637 | -6.965% |
| 2025-09-12 | 35.70 | 35.71 | 35.66 | 35.71 | -0.140% | 6,325 | -6.707% |
| 2025-09-11 | 35.74 | 35.79 | 35.74 | 35.76 | +0.182% | 4,737 | -6.837% |
| 2025-09-10 | 35.72 | 35.73 | 35.64 | 35.70 | +0.239% | 8,173 | -6.668% |
| 2025-09-09 | 35.65 | 35.65 | 35.59 | 35.61 | -0.210% | 5,731 | -6.445% |
| 2025-09-08 | 35.72 | 35.72 | 35.63 | 35.69 | +0.352% | 3,123 | -6.641% |
| 2025-09-05 | 35.58 | 35.59 | 35.55 | 35.56 | +0.469% | 11,776 | -6.313% |
| 2025-09-04 | 35.34 | 35.39 | 35.30 | 35.39 | +0.370% | 4,493 | -5.874% |
| 2025-09-03 | 35.17 | 35.29 | 35.17 | 35.26 | +0.365% | 7,400 | -5.525% |
| 2025-09-02 | 35.11 | 35.17 | 35.11 | 35.13 | -0.298% | 5,257 | -5.180% |
| 2025-08-29 | 35.30 | 35.30 | 35.21 | 35.24 | -0.042% | 11,219 | -5.463% |
| 2025-08-28 | 35.18 | 35.28 | 35.18 | 35.25 | -0.184% | 5,338 | -5.502% |
| 2025-08-27 | 35.23 | 35.32 | 35.23 | 35.32 | +0.085% | 9,417 | -5.677% |
| 2025-08-26 | 35.22 | 35.29 | 35.22 | 35.29 | +0.057% | 15,772 | -5.596% |
| 2025-08-25 | 35.23 | 35.30 | 35.21 | 35.27 | +0.027% | 20,236 | -5.543% |
| 2025-08-22 | 35.17 | 35.28 | 35.17 | 35.26 | +0.429% | 9,829 | -5.518% |
| 2025-08-21 | 35.14 | 35.16 | 35.08 | 35.11 | -0.185% | 5,486 | -5.113% |
| 2025-08-20 | 35.15 | 35.20 | 35.13 | 35.17 | +0.071% | 6,864 | -5.288% |
| 2025-08-19 | 35.19 | 35.19 | 35.12 | 35.15 | +0.171% | 6,205 | -5.220% |
| 2025-08-18 | 35.16 | 35.16 | 35.07 | 35.09 | -0.057% | 12,548 | -5.058% |
| 2025-08-15 | 35.16 | 35.17 | 35.08 | 35.11 | -0.190% | 11,173 | -5.113% |
| 2025-08-14 | 35.20 | 35.29 | 35.16 | 35.18 | -0.264% | 36,931 | -5.293% |
| 2025-08-13 | 35.25 | 35.29 | 35.25 | 35.27 | +0.427% | 71,066 | -5.543% |
| 2025-08-12 | 35.11 | 35.18 | 35.10 | 35.12 | -0.065% | 5,705 | -5.140% |
| 2025-08-11 | 35.16 | 35.19 | 35.14 | 35.14 | +0.079% | 2,966 | -5.201% |
| 2025-08-08 | 35.16 | 35.16 | 35.11 | 35.12 | -0.241% | 4,464 | -5.126% |
| 2025-08-07 | 35.20 | 35.25 | 35.16 | 35.20 | -0.028% | 26,522 | -5.355% |
| 2025-08-06 | 35.18 | 35.23 | 35.16 | 35.21 | -0.082% | 13,850 | -5.382% |
| 2025-08-05 | 35.17 | 35.24 | 35.17 | 35.24 | +0.026% | 4,326 | -5.460% |
| 2025-08-04 | 35.19 | 35.24 | 35.15 | 35.23 | +0.114% | 7,427 | -5.436% |
| 2025-08-01 | 35.10 | 35.20 | 35.10 | 35.19 | +0.866% | 3,210 | -5.328% |
| 2025-07-31 | 34.93 | 34.94 | 34.88 | 34.89 | +0.040% | 5,707 | -4.509% |
| 2025-07-30 | 34.86 | 34.93 | 34.85 | 34.87 | -0.627% | 10,090 | -4.471% |
| 2025-07-29 | 34.98 | 35.09 | 34.97 | 35.09 | +0.542% | 14,369 | -5.070% |
| 2025-07-28 | 34.91 | 34.93 | 34.88 | 34.91 | -0.180% | 6,901 | -4.555% |
| 2025-07-25 | 34.90 | 34.97 | 34.90 | 34.97 | +0.232% | 16,115 | -4.727% |
| 2025-07-24 | 34.87 | 34.93 | 34.87 | 34.89 | -0.095% | 6,148 | -4.506% |
| 2025-07-23 | 34.95 | 34.95 | 34.92 | 34.92 | -0.200% | 6,910 | -4.596% |
| 2025-07-22 | 34.95 | 35.02 | 34.94 | 34.99 | +0.200% | 10,640 | -4.787% |
| 2025-07-21 | 34.98 | 34.99 | 34.92 | 34.92 | +0.268% | 8,862 | -4.596% |
| 2025-07-18 | 34.84 | 34.87 | 34.81 | 34.83 | +0.186% | 12,036 | -4.341% |
| 2025-07-17 | 34.79 | 34.81 | 34.74 | 34.76 | +0.020% | 15,991 | -4.163% |
| 2025-07-16 | 34.76 | 34.81 | 34.72 | 34.76 | +0.130% | 5,689 | -4.143% |
| 2025-07-15 | 34.85 | 34.85 | 34.69 | 34.71 | -0.345% | 9,121 | -4.019% |
| 2025-07-14 | 34.82 | 34.84 | 34.80 | 34.83 | +0.026% | 11,059 | -4.350% |
| 2025-07-11 | 34.88 | 34.88 | 34.81 | 34.82 | -0.426% | 9,973 | -4.325% |
| 2025-07-10 | 34.98 | 34.98 | 34.91 | 34.97 | 0.000% | 22,997 | -4.733% |
| 2025-07-09 | 34.89 | 34.98 | 34.89 | 34.97 | +0.373% | 3,694 | -4.733% |
| 2025-07-08 | 34.84 | 34.84 | 34.78 | 34.84 | -0.057% | 8,978 | -4.377% |
| 2025-07-07 | 34.94 | 34.94 | 34.85 | 34.86 | -0.258% | 21,693 | -4.432% |
| 2025-07-03 | 35.00 | 35.00 | 34.95 | 34.95 | -0.285% | 5,359 | -4.678% |
| 2025-07-02 | 35.00 | 35.05 | 35.00 | 35.05 | -0.071% | 9,145 | -4.950% |
| 2025-07-01 | 35.11 | 35.12 | 35.02 | 35.08 | -0.014% | 13,707 | -5.018% |
| 2025-06-30 | 35.09 | 35.12 | 34.97 | 35.08 | +0.315% | 197,635 | -5.031% |
| 2025-06-27 | 35.00 | 35.05 | 34.97 | 34.97 | -0.512% | 9,810 | -4.733% |
| 2025-06-26 | 35.04 | 35.15 | 35.04 | 35.15 | +0.271% | 19,981 | -5.220% |
| 2025-06-25 | 35.00 | 35.05 | 34.96 | 35.05 | -0.014% | 10,688 | -4.964% |
| 2025-06-24 | 34.93 | 35.07 | 34.93 | 35.06 | +0.307% | 20,804 | -4.977% |
| 2025-06-23 | 34.94 | 35.02 | 34.93 | 34.95 | +0.209% | 14,845 | -4.686% |
| 2025-06-20 | 34.82 | 34.92 | 34.80 | 34.88 | +0.086% | 50,763 | -4.487% |
| 2025-06-18 | 34.90 | 34.91 | 34.83 | 34.85 | +0.043% | 7,153 | -4.405% |
| 2025-06-17 | 34.78 | 34.84 | 34.76 | 34.84 | +0.389% | 13,152 | -4.363% |
| 2025-06-16 | 34.76 | 34.83 | 34.70 | 34.70 | -0.230% | 10,756 | -3.991% |
| 2025-06-13 | 34.86 | 34.86 | 34.73 | 34.78 | -0.387% | 26,598 | -4.212% |
| 2025-06-12 | 34.88 | 34.91 | 34.85 | 34.91 | +0.345% | 121,489 | -4.583% |
| 2025-06-11 | 34.73 | 34.95 | 34.70 | 34.80 | +0.346% | 317,904 | -4.253% |
| 2025-06-10 | 34.67 | 34.74 | 34.63 | 34.67 | +0.246% | 194,911 | -3.922% |
| 2025-06-09 | 34.53 | 34.62 | 34.53 | 34.59 | +0.188% | 11,494 | -3.686% |
| 2025-06-06 | 34.59 | 34.60 | 34.52 | 34.52 | -0.562% | 50,974 | -3.505% |
| 2025-06-05 | 34.80 | 34.83 | 34.71 | 34.72 | -0.187% | 184,411 | -4.047% |
| 2025-06-04 | 34.70 | 34.81 | 34.69 | 34.78 | +0.618% | 98,203 | -4.226% |
| 2025-06-03 | 34.61 | 34.61 | 34.55 | 34.57 | -0.025% | 6,628 | -3.634% |
| 2025-06-02 | 34.60 | 34.63 | 34.50 | 34.58 | -0.245% | 44,638 | -3.658% |
| 2025-05-30 | 34.60 | 34.66 | 34.59 | 34.66 | +0.240% | 24,915 | -3.894% |
| 2025-05-29 | 34.58 | 34.61 | 34.57 | 34.58 | +0.030% | 2,651 | -3.664% |
| 2025-05-28 | 34.60 | 34.61 | 34.54 | 34.57 | -0.224% | 4,295 | -3.635% |
| 2025-05-27 | 34.63 | 34.66 | 34.63 | 34.65 | +0.420% | 4,194 | -3.851% |
| 2025-05-23 | 34.53 | 34.53 | 34.45 | 34.50 | +0.231% | 6,942 | -3.447% |
| 2025-05-22 | 34.33 | 34.42 | 34.32 | 34.42 | +0.223% | 8,250 | -3.224% |
| 2025-05-21 | 34.48 | 34.48 | 34.32 | 34.35 | -0.628% | 16,687 | -3.009% |
| 2025-05-20 | 34.55 | 34.59 | 34.53 | 34.57 | -0.201% | 42,483 | -3.618% |
| 2025-05-19 | 34.50 | 34.63 | 34.50 | 34.63 | -0.058% | 11,113 | -3.811% |
| 2025-05-16 | 34.76 | 34.76 | 34.66 | 34.66 | +0.116% | 4,117 | -3.867% |
| 2025-05-15 | 34.55 | 34.62 | 34.55 | 34.62 | +0.548% | 5,397 | -3.756% |
| 2025-05-14 | 34.52 | 34.55 | 34.43 | 34.43 | -0.325% | 9,707 | -3.228% |
| 2025-05-13 | 34.60 | 34.60 | 34.49 | 34.54 | -0.019% | 29,412 | -3.542% |
| 2025-05-12 | 34.57 | 34.61 | 34.55 | 34.55 | -0.346% | 6,300 | -3.561% |
| 2025-05-09 | 34.70 | 34.74 | 34.66 | 34.66 | +0.026% | 7,628 | -3.894% |
| 2025-05-08 | 34.87 | 34.87 | 34.66 | 34.66 | -0.476% | 10,311 | -3.869% |
| 2025-05-07 | 34.81 | 34.83 | 34.80 | 34.82 | +0.161% | 8,011 | -4.327% |
| 2025-05-06 | 34.68 | 34.77 | 34.65 | 34.77 | +0.221% | 5,690 | -4.173% |
| 2025-05-05 | 34.69 | 34.70 | 34.64 | 34.69 | -0.219% | 6,342 | -3.961% |
| 2025-05-02 | 34.84 | 34.84 | 34.74 | 34.77 | -0.444% | 11,628 | -4.171% |
| 2025-05-01 | 35.10 | 35.10 | 34.88 | 34.92 | -0.358% | 12,192 | -4.596% |
| 2025-04-30 | 35.03 | 35.05 | 34.98 | 35.05 | -0.013% | 10,572 | -4.938% |
| 2025-04-29 | 34.95 | 35.06 | 34.95 | 35.05 | -0.185% | 7,330 | -4.950% |
| 2025-04-28 | 35.03 | 35.12 | 35.02 | 35.12 | +0.300% | 9,817 | -5.126% |
| 2025-04-25 | 35.01 | 35.02 | 34.97 | 35.01 | +0.330% | 10,411 | -4.841% |
| 2025-04-24 | 34.86 | 34.91 | 34.84 | 34.90 | +0.514% | 19,978 | -4.528% |
| 2025-04-23 | 34.97 | 34.97 | 34.71 | 34.72 | +0.162% | 1,811 | -4.037% |
| 2025-04-22 | 34.71 | 34.71 | 34.65 | 34.66 | +0.245% | 5,298 | -3.882% |
| 2025-04-21 | 34.66 | 34.73 | 34.58 | 34.58 | -0.545% | 8,734 | -3.646% |
| 2025-04-17 | 34.83 | 34.85 | 34.73 | 34.77 | -0.158% | 13,358 | -4.171% |
| 2025-04-16 | 34.73 | 34.85 | 34.72 | 34.82 | +0.230% | 16,115 | -4.322% |
| 2025-04-15 | 34.68 | 34.81 | 34.68 | 34.74 | +0.189% | 7,381 | -4.102% |
| 2025-04-14 | 34.62 | 34.72 | 34.59 | 34.67 | 0.000% | 2,704 | -3.921% |