SCEC
Sterling Capital Funds
stockBATSETF
At CloseOct 2, 2026 3:53:27 PM EDT
23.67USD-0.105%(-0.03)760
22.92Bid24.36Ask1.44SpreadSCEC Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 23.77 | 23.77 | 23.66 | 23.68 | -0.076% | 114,433 | 0.000% |
| 2026-10-01 | 23.57 | 23.72 | 23.57 | 23.70 | -0.219% | 133,481 | -0.076% |
| 2026-09-30 | 23.84 | 23.84 | 23.71 | 23.75 | -0.228% | 27,374 | -0.295% |
| 2026-09-29 | 23.82 | 23.82 | 23.75 | 23.80 | -0.045% | 27,475 | -0.522% |
| 2026-09-28 | 23.84 | 23.85 | 23.79 | 23.82 | -0.501% | 44,783 | -0.567% |
| 2026-09-25 | 23.92 | 23.95 | 23.86 | 23.93 | +0.105% | 102,659 | -1.065% |
| 2026-09-24 | 24.04 | 24.06 | 23.91 | 23.91 | -0.499% | 65,417 | -0.962% |
| 2026-09-23 | 24.20 | 24.20 | 24.00 | 24.03 | -0.989% | 102,686 | -1.457% |
| 2026-09-22 | 24.29 | 24.30 | 24.25 | 24.27 | +0.061% | 60,554 | -2.431% |
| 2026-09-21 | 24.27 | 24.27 | 24.25 | 24.26 | +0.042% | 45,966 | -2.372% |
| 2026-09-18 | 24.24 | 24.25 | 24.24 | 24.25 | -0.124% | 90,496 | -2.330% |
| 2026-09-17 | 24.29 | 24.29 | 24.26 | 24.27 | +0.331% | 105,669 | -2.451% |
| 2026-09-16 | 24.24 | 24.27 | 24.19 | 24.20 | +0.145% | 59,631 | -2.129% |
| 2026-09-15 | 24.18 | 24.18 | 24.16 | 24.16 | -0.062% | 67,744 | -1.987% |
| 2026-09-14 | 24.18 | 24.20 | 24.16 | 24.18 | -0.020% | 26,853 | -2.048% |
| 2026-09-11 | 24.27 | 24.27 | 24.16 | 24.18 | -0.062% | 47,707 | -2.068% |
| 2026-09-10 | 24.29 | 24.30 | 24.19 | 24.20 | -0.657% | 73,972 | -2.129% |
| 2026-09-09 | 24.42 | 24.42 | 24.33 | 24.36 | -0.164% | 51,295 | -2.772% |
| 2026-09-08 | 24.46 | 24.46 | 24.38 | 24.39 | -0.429% | 46,226 | -2.931% |
| 2026-09-04 | 24.45 | 24.50 | 24.44 | 24.50 | +0.204% | 51,244 | -3.347% |
| 2026-09-03 | 24.48 | 24.48 | 24.43 | 24.45 | +0.267% | 85,237 | -3.149% |
| 2026-09-02 | 24.41 | 24.41 | 24.35 | 24.39 | +0.123% | 90,343 | -2.891% |
| 2026-09-01 | 24.43 | 24.45 | 24.35 | 24.36 | -0.630% | 84,338 | -2.772% |
| 2026-08-31 | 24.54 | 24.54 | 24.49 | 24.51 | -0.186% | 50,749 | -3.384% |
| 2026-08-28 | 24.69 | 24.69 | 24.55 | 24.55 | -0.365% | 63,204 | -3.563% |
| 2026-08-27 | 24.68 | 24.68 | 24.64 | 24.64 | 0.000% | 69,510 | -3.916% |
| 2026-08-26 | 24.67 | 24.67 | 24.63 | 24.64 | -0.182% | 59,485 | -3.916% |
| 2026-08-25 | 24.66 | 24.69 | 24.63 | 24.69 | +0.570% | 68,255 | -4.091% |
| 2026-08-24 | 24.56 | 24.58 | 24.54 | 24.55 | +0.163% | 86,600 | -3.544% |
| 2026-08-21 | 24.56 | 24.56 | 24.48 | 24.51 | -0.143% | 104,246 | -3.386% |
| 2026-08-20 | 24.56 | 24.57 | 24.53 | 24.55 | -0.224% | 48,806 | -3.524% |
| 2026-08-19 | 24.64 | 24.64 | 24.57 | 24.60 | +0.449% | 56,698 | -3.740% |
| 2026-08-18 | 24.49 | 24.52 | 24.46 | 24.49 | -0.020% | 58,236 | -3.307% |
| 2026-08-17 | 24.56 | 24.56 | 24.48 | 24.50 | -0.326% | 38,661 | -3.327% |
| 2026-08-14 | 24.63 | 24.64 | 24.57 | 24.57 | -0.285% | 48,762 | -3.642% |
| 2026-08-13 | 24.64 | 24.68 | 24.62 | 24.65 | +0.450% | 50,609 | -3.917% |
| 2026-08-12 | 24.60 | 24.60 | 24.53 | 24.54 | +0.143% | 56,693 | -3.485% |
| 2026-08-11 | 24.59 | 24.59 | 24.46 | 24.50 | -0.020% | 179,279 | -3.347% |
| 2026-08-10 | 24.57 | 24.57 | 24.48 | 24.50 | -0.325% | 97,509 | -3.367% |
| 2026-08-07 | 24.64 | 24.64 | 24.52 | 24.59 | +0.041% | 79,661 | -3.681% |
| 2026-08-06 | 24.57 | 24.62 | 24.57 | 24.57 | -0.203% | 77,560 | -3.642% |
| 2026-08-05 | 24.65 | 24.65 | 24.57 | 24.63 | -0.041% | 121,388 | -3.838% |
| 2026-08-04 | 24.61 | 24.64 | 24.59 | 24.64 | +0.551% | 95,122 | -3.877% |
| 2026-08-03 | 24.52 | 24.52 | 24.50 | 24.50 | -0.224% | 99,089 | -3.347% |
| 2026-07-31 | 24.61 | 24.61 | 24.55 | 24.55 | -0.223% | 36,206 | -3.563% |
| 2026-07-30 | 24.65 | 24.65 | 24.60 | 24.61 | -0.020% | 46,865 | -3.779% |
| 2026-07-29 | 24.69 | 24.70 | 24.61 | 24.61 | -0.324% | 100,794 | -3.798% |
| 2026-07-28 | 24.67 | 24.70 | 24.65 | 24.70 | +0.366% | 92,311 | -4.110% |
| 2026-07-27 | 24.59 | 24.64 | 24.59 | 24.61 | +0.081% | 228,962 | -3.759% |
| 2026-07-24 | 24.59 | 24.61 | 24.59 | 24.59 | +0.081% | 131,973 | -3.681% |
| 2026-07-23 | 24.60 | 24.60 | 24.56 | 24.57 | -0.446% | 110,231 | -3.603% |
| 2026-07-22 | 24.70 | 24.70 | 24.66 | 24.68 | -0.162% | 76,078 | -4.032% |
| 2026-07-21 | 24.73 | 24.73 | 24.71 | 24.71 | -0.121% | 96,720 | -4.188% |
| 2026-07-20 | 24.81 | 24.81 | 24.74 | 24.75 | -0.282% | 41,426 | -4.304% |
| 2026-07-17 | 24.85 | 24.86 | 24.81 | 24.82 | +0.119% | 24,123 | -4.574% |
| 2026-07-16 | 24.78 | 24.88 | 24.78 | 24.79 | -0.080% | 67,918 | -4.460% |
| 2026-07-15 | 24.80 | 24.81 | 24.78 | 24.81 | +0.284% | 72,485 | -4.536% |
| 2026-07-14 | 24.75 | 24.77 | 24.73 | 24.73 | +0.101% | 77,267 | -4.265% |
| 2026-07-13 | 24.76 | 24.77 | 24.71 | 24.71 | -0.343% | 668,741 | -4.168% |
| 2026-07-10 | 24.83 | 24.83 | 24.79 | 24.80 | -0.040% | 45,832 | -4.497% |
| 2026-07-09 | 24.81 | 24.84 | 24.80 | 24.80 | +0.081% | 61,410 | -4.535% |
| 2026-07-08 | 24.80 | 24.80 | 24.75 | 24.79 | -0.121% | 62,132 | -4.458% |
| 2026-07-07 | 24.90 | 24.90 | 24.81 | 24.82 | -0.401% | 52,980 | -4.574% |
| 2026-07-06 | 24.92 | 24.92 | 24.89 | 24.91 | +0.020% | 49,619 | -4.957% |
| 2026-07-02 | 24.91 | 24.93 | 24.88 | 24.91 | +0.221% | 94,687 | -4.938% |
| 2026-07-01 | 24.89 | 24.91 | 24.84 | 24.86 | -0.719% | 87,829 | -4.727% |
| 2026-06-30 | 25.09 | 25.09 | 25.03 | 25.04 | -0.279% | 85,915 | -5.412% |
| 2026-06-29 | 25.11 | 25.13 | 25.08 | 25.11 | +0.040% | 184,211 | -5.676% |
| 2026-06-26 | 25.08 | 25.11 | 25.08 | 25.09 | +0.020% | 66,139 | -5.639% |
| 2026-06-25 | 25.11 | 25.13 | 25.07 | 25.09 | +0.080% | 77,084 | -5.620% |
| 2026-06-24 | 25.06 | 25.07 | 25.04 | 25.07 | +0.602% | 69,677 | -5.544% |
| 2026-06-23 | 24.98 | 24.98 | 24.92 | 24.92 | -0.100% | 50,968 | -4.976% |
| 2026-06-22 | 24.97 | 24.98 | 24.94 | 24.95 | -0.240% | 65,207 | -5.071% |
| 2026-06-18 | 25.07 | 25.07 | 24.99 | 25.00 | +0.080% | 54,109 | -5.299% |
| 2026-06-17 | 25.05 | 25.06 | 24.98 | 24.98 | -0.220% | 86,448 | -5.223% |
| 2026-06-16 | 25.03 | 25.05 | 25.01 | 25.04 | +0.180% | 96,907 | -5.431% |
| 2026-06-15 | 25.04 | 25.04 | 24.96 | 25.00 | +0.160% | 63,980 | -5.261% |
| 2026-06-12 | 24.98 | 24.98 | 24.93 | 24.95 | 0.000% | 73,570 | -5.109% |
| 2026-06-11 | 24.88 | 24.95 | 24.84 | 24.95 | +0.524% | 68,484 | -5.109% |
| 2026-06-10 | 24.89 | 24.89 | 24.82 | 24.82 | -0.121% | 90,540 | -4.612% |
| 2026-06-09 | 24.87 | 24.88 | 24.82 | 24.86 | +0.141% | 74,088 | -4.727% |
| 2026-06-08 | 24.89 | 24.89 | 24.82 | 24.82 | -0.101% | 75,110 | -4.593% |
| 2026-06-05 | 24.89 | 24.90 | 24.84 | 24.84 | -0.401% | 683,121 | -4.689% |
| 2026-06-04 | 24.96 | 24.97 | 24.94 | 24.95 | +0.080% | 38,352 | -5.071% |
| 2026-06-03 | 24.93 | 24.95 | 24.91 | 24.93 | -0.160% | 53,009 | -4.995% |
| 2026-06-02 | 25.00 | 25.00 | 24.95 | 24.96 | +0.120% | 87,702 | -5.147% |
| 2026-06-01 | 24.91 | 24.94 | 24.87 | 24.93 | -0.404% | 92,317 | -5.033% |
| 2026-05-29 | 25.07 | 25.07 | 25.03 | 25.04 | +0.124% | 342,194 | -5.417% |
| 2026-05-28 | 25.00 | 25.04 | 24.94 | 25.00 | +0.040% | 203,628 | -5.299% |
| 2026-05-27 | 25.00 | 25.03 | 24.99 | 25.00 | +0.080% | 38,513 | -5.261% |
| 2026-05-26 | 25.00 | 25.00 | 24.95 | 24.98 | +0.221% | 87,734 | -5.185% |
| 2026-05-22 | 24.91 | 24.92 | 24.86 | 24.92 | +0.161% | 15,286 | -4.976% |
| 2026-05-21 | 24.80 | 24.88 | 24.79 | 24.88 | +0.121% | 44,604 | -4.823% |
| 2026-05-20 | 24.74 | 24.85 | 24.73 | 24.85 | +0.587% | 59,813 | -4.708% |
| 2026-05-19 | 24.73 | 24.73 | 24.69 | 24.70 | -0.323% | 195,385 | -4.149% |
| 2026-05-18 | 24.84 | 24.85 | 24.77 | 24.79 | -0.081% | 65,656 | -4.458% |
| 2026-05-15 | 24.85 | 24.85 | 24.80 | 24.80 | -0.601% | 71,746 | -4.535% |
| 2026-05-14 | 25.01 | 25.01 | 24.95 | 24.95 | +0.040% | 51,654 | -5.109% |
| 2026-05-13 | 24.95 | 24.96 | 24.94 | 24.95 | -0.040% | 101,878 | -5.071% |
| 2026-05-12 | 24.98 | 24.98 | 24.95 | 24.95 | -0.280% | 63,932 | -5.109% |
| 2026-05-11 | 25.06 | 25.07 | 25.02 | 25.02 | -0.179% | 61,147 | -5.375% |
| 2026-05-08 | 25.09 | 25.10 | 25.07 | 25.07 | +0.180% | 58,497 | -5.544% |
| 2026-05-07 | 25.13 | 25.13 | 25.02 | 25.02 | -0.199% | 121,955 | -5.375% |
| 2026-05-06 | 25.09 | 25.09 | 25.02 | 25.07 | +0.340% | 154,974 | -5.563% |
| 2026-05-05 | 24.98 | 24.99 | 24.95 | 24.99 | +0.261% | 83,859 | -5.242% |
| 2026-05-04 | 24.98 | 24.98 | 24.91 | 24.93 | -0.400% | 73,876 | -4.995% |
| 2026-05-01 | 25.00 | 25.04 | 24.98 | 25.02 | -0.199% | 181,807 | -5.375% |
| 2026-04-30 | 25.10 | 25.10 | 25.07 | 25.07 | +0.020% | 68,516 | -5.563% |
| 2026-04-29 | 25.10 | 25.10 | 25.03 | 25.07 | -0.239% | 384,819 | -5.544% |
| 2026-04-28 | 25.11 | 25.13 | 25.10 | 25.13 | -0.119% | 52,863 | -5.770% |
| 2026-04-27 | 25.18 | 25.19 | 25.14 | 25.16 | -0.139% | 55,570 | -5.882% |
| 2026-04-24 | 25.18 | 25.20 | 25.16 | 25.20 | +0.139% | 59,716 | -6.013% |
| 2026-04-23 | 25.23 | 25.23 | 25.12 | 25.16 | -0.159% | 25,525 | -5.882% |
| 2026-04-22 | 25.23 | 25.23 | 25.18 | 25.20 | +0.119% | 73,800 | -6.032% |
| 2026-04-21 | 25.22 | 25.23 | 25.16 | 25.17 | -0.218% | 61,366 | -5.920% |
| 2026-04-20 | 25.25 | 25.25 | 25.21 | 25.23 | -0.139% | 47,973 | -6.125% |
| 2026-04-17 | 25.25 | 25.28 | 25.23 | 25.26 | +0.477% | 69,978 | -6.255% |
| 2026-04-16 | 25.21 | 25.21 | 25.13 | 25.14 | -0.159% | 91,301 | -5.807% |
| 2026-04-15 | 25.23 | 25.23 | 25.17 | 25.18 | -0.159% | 91,435 | -5.957% |
| 2026-04-14 | 25.19 | 25.22 | 25.19 | 25.22 | +0.298% | 51,780 | -6.106% |
| 2026-04-13 | 25.12 | 25.14 | 25.09 | 25.14 | +0.100% | 60,130 | -5.826% |
| 2026-04-10 | 25.14 | 25.14 | 25.09 | 25.12 | +0.020% | 626,164 | -5.732% |
| 2026-04-09 | 25.11 | 25.17 | 25.07 | 25.11 | -0.020% | 57,635 | -5.714% |
| 2026-04-08 | 25.17 | 25.17 | 25.09 | 25.12 | +0.340% | 46,650 | -5.732% |
| 2026-04-07 | 25.01 | 25.04 | 24.95 | 25.04 | +0.040% | 68,790 | -5.412% |
| 2026-04-06 | 25.02 | 25.04 | 25.01 | 25.02 | -0.120% | 41,084 | -5.375% |
| 2026-04-02 | 24.97 | 25.05 | 24.97 | 25.05 | +0.300% | 137,342 | -5.488% |
| 2026-04-01 | 25.01 | 25.03 | 24.98 | 24.98 | -0.419% | 88,921 | -5.204% |
| 2026-03-31 | 25.08 | 25.12 | 25.06 | 25.09 | +0.260% | 55,683 | -5.601% |
| 2026-03-30 | 24.99 | 25.04 | 24.97 | 25.02 | +0.644% | 225,410 | -5.356% |
| 2026-03-27 | 24.83 | 24.90 | 24.83 | 24.86 | -0.261% | 106,050 | -4.747% |
| 2026-03-26 | 24.99 | 24.99 | 24.90 | 24.93 | -0.439% | 136,038 | -4.995% |
| 2026-03-25 | 25.01 | 25.05 | 25.01 | 25.04 | +0.300% | 29,636 | -5.412% |
| 2026-03-24 | 24.91 | 24.99 | 24.91 | 24.96 | -0.220% | 48,613 | -5.128% |
| 2026-03-23 | 24.98 | 25.05 | 24.95 | 25.02 | +0.341% | 86,280 | -5.337% |
| 2026-03-20 | 25.06 | 25.06 | 24.92 | 24.93 | -0.875% | 72,982 | -5.014% |
| 2026-03-19 | 25.07 | 25.16 | 25.07 | 25.15 | +0.139% | 83,323 | -5.845% |
| 2026-03-18 | 25.20 | 25.21 | 25.11 | 25.11 | -0.436% | 94,575 | -5.714% |
| 2026-03-17 | 25.21 | 25.28 | 25.20 | 25.23 | +0.219% | 89,075 | -6.125% |
| 2026-03-16 | 25.17 | 25.19 | 25.13 | 25.17 | +0.379% | 32,591 | -5.920% |
| 2026-03-13 | 25.13 | 25.14 | 25.07 | 25.07 | -0.060% | 47,373 | -5.563% |
| 2026-03-12 | 25.16 | 25.18 | 25.08 | 25.09 | -0.456% | 52,244 | -5.620% |
| 2026-03-11 | 25.23 | 25.24 | 25.18 | 25.20 | -0.395% | 78,428 | -6.050% |
| 2026-03-10 | 25.36 | 25.39 | 25.19 | 25.30 | -0.335% | 43,759 | -6.422% |
| 2026-03-09 | 25.29 | 25.39 | 25.28 | 25.39 | +0.316% | 73,684 | -6.735% |
| 2026-03-06 | 25.28 | 25.36 | 25.27 | 25.31 | -0.118% | 52,325 | -6.440% |
| 2026-03-05 | 25.34 | 25.37 | 25.32 | 25.34 | -0.334% | 96,382 | -6.551% |
| 2026-03-04 | 25.43 | 25.45 | 25.42 | 25.43 | -0.059% | 54,655 | -6.863% |
| 2026-03-03 | 25.38 | 25.46 | 25.38 | 25.44 | -0.112% | 82,663 | -6.918% |
| 2026-03-02 | 25.49 | 25.49 | 25.46 | 25.47 | -0.785% | 61,343 | -7.022% |
| 2026-02-27 | 25.68 | 25.68 | 25.66 | 25.67 | +0.164% | 40,042 | -7.752% |
| 2026-02-26 | 25.63 | 25.64 | 25.59 | 25.63 | +0.090% | 220,718 | -7.601% |
| 2026-02-25 | 25.61 | 25.63 | 25.58 | 25.61 | +0.020% | 68,286 | -7.518% |
| 2026-02-24 | 25.62 | 25.63 | 25.59 | 25.60 | -0.059% | 55,420 | -7.500% |
| 2026-02-23 | 25.59 | 25.63 | 25.59 | 25.61 | +0.156% | 78,490 | -7.554% |
| 2026-02-20 | 25.58 | 25.58 | 25.54 | 25.57 | 0.000% | 106,709 | -7.410% |
| 2026-02-19 | 25.56 | 25.58 | 25.55 | 25.57 | -0.039% | 239,218 | -7.410% |
| 2026-02-18 | 25.55 | 25.59 | 25.55 | 25.59 | 0.000% | 87,268 | -7.446% |
| 2026-02-17 | 25.57 | 25.59 | 25.57 | 25.59 | +0.078% | 71,864 | -7.446% |
| 2026-02-13 | 25.56 | 25.58 | 25.55 | 25.57 | +0.275% | 44,610 | -7.373% |
| 2026-02-12 | 25.43 | 25.50 | 25.43 | 25.50 | +0.361% | 46,447 | -7.119% |
| 2026-02-11 | 25.41 | 25.45 | 25.39 | 25.40 | -0.144% | 104,305 | -6.784% |
| 2026-02-10 | 25.45 | 25.46 | 25.43 | 25.44 | +0.296% | 64,010 | -6.918% |
| 2026-02-09 | 25.37 | 25.38 | 25.36 | 25.36 | -0.039% | 37,894 | -6.643% |
| 2026-02-06 | 25.38 | 25.38 | 25.34 | 25.38 | +0.039% | 54,182 | -6.680% |
| 2026-02-05 | 25.33 | 25.36 | 25.30 | 25.36 | +0.455% | 38,925 | -6.643% |
| 2026-02-04 | 25.25 | 25.28 | 25.24 | 25.25 | -0.059% | 74,751 | -6.218% |
| 2026-02-03 | 25.24 | 25.27 | 25.23 | 25.27 | +0.099% | 62,706 | -6.274% |
| 2026-02-02 | 25.25 | 25.26 | 25.24 | 25.24 | -0.532% | 32,240 | -6.181% |
| 2026-01-30 | 25.37 | 25.40 | 25.36 | 25.38 | 0.000% | 189,910 | -6.680% |
| 2026-01-29 | 25.33 | 25.39 | 25.33 | 25.38 | 0.000% | 45,277 | -6.680% |
| 2026-01-28 | 25.38 | 25.39 | 25.36 | 25.38 | -0.165% | 64,891 | -6.680% |
| 2026-01-27 | 25.43 | 25.44 | 25.40 | 25.42 | +0.028% | 97,042 | -6.834% |
| 2026-01-26 | 25.43 | 25.48 | 25.39 | 25.41 | +0.020% | 5,536,441 | -6.808% |
| 2026-01-23 | 25.38 | 25.41 | 25.36 | 25.41 | +0.138% | 42,483 | -6.790% |
| 2026-01-22 | 25.34 | 25.41 | 25.34 | 25.37 | +0.039% | 71,579 | -6.661% |
| 2026-01-21 | 25.33 | 25.36 | 25.32 | 25.36 | +0.178% | 125,223 | -6.625% |
| 2026-01-20 | 25.32 | 25.38 | 25.31 | 25.32 | -0.387% | 82,770 | -6.459% |
| 2026-01-16 | 25.43 | 25.44 | 25.40 | 25.41 | -0.143% | 91,312 | -6.821% |
| 2026-01-15 | 25.47 | 25.48 | 25.44 | 25.45 | -0.020% | 43,994 | -6.954% |
| 2026-01-14 | 25.43 | 25.48 | 25.43 | 25.45 | +0.078% | 5,044,232 | -6.973% |
| 2026-01-13 | 25.42 | 25.44 | 25.41 | 25.43 | +0.118% | 57,538 | -6.900% |
| 2026-01-12 | 25.39 | 25.44 | 25.39 | 25.41 | -0.041% | 193,143 | -6.790% |
| 2026-01-09 | 25.32 | 25.43 | 25.32 | 25.42 | +0.219% | 66,872 | -6.829% |
| 2026-01-08 | 25.35 | 25.36 | 25.32 | 25.36 | -0.117% | 48,384 | -6.625% |
| 2026-01-07 | 25.38 | 25.40 | 25.36 | 25.39 | +0.137% | 49,574 | -6.734% |
| 2026-01-06 | 25.34 | 25.36 | 25.31 | 25.36 | +0.059% | 31,991 | -6.606% |
| 2026-01-05 | 25.34 | 25.38 | 25.33 | 25.34 | 0.000% | 87,353 | -6.551% |
| 2026-01-02 | 25.35 | 25.35 | 25.30 | 25.34 | -0.059% | 31,316 | -6.551% |
| 2025-12-31 | 25.36 | 25.39 | 25.35 | 25.36 | -0.118% | 96,914 | -6.606% |
| 2025-12-30 | 25.36 | 25.40 | 25.36 | 25.39 | -0.548% | 44,416 | -6.717% |
| 2025-12-29 | 25.52 | 25.53 | 25.49 | 25.52 | +0.039% | 50,336 | -7.228% |
| 2025-12-26 | 25.51 | 25.53 | 25.49 | 25.52 | +0.020% | 28,945 | -7.192% |
| 2025-12-24 | 25.46 | 25.51 | 25.45 | 25.51 | +0.276% | 25,997 | -7.174% |
| 2025-12-23 | 25.43 | 25.45 | 25.42 | 25.44 | -0.040% | 91,589 | -6.918% |
| 2025-12-22 | 25.43 | 25.47 | 25.42 | 25.45 | +0.039% | 86,457 | -6.955% |
| 2025-12-19 | 25.45 | 25.48 | 25.43 | 25.44 | -0.157% | 58,943 | -6.918% |
| 2025-12-18 | 25.46 | 25.49 | 25.45 | 25.48 | +0.256% | 70,253 | -7.064% |
| 2025-12-17 | 25.38 | 25.43 | 25.38 | 25.41 | +0.048% | 42,111 | -6.827% |
| 2025-12-16 | 25.33 | 25.42 | 25.33 | 25.40 | +0.221% | 64,548 | -6.782% |
| 2025-12-15 | 25.38 | 25.38 | 25.33 | 25.35 | +0.107% | 49,309 | -6.577% |
| 2025-12-12 | 25.35 | 25.35 | 25.31 | 25.32 | -0.276% | 50,677 | -6.477% |
| 2025-12-11 | 25.43 | 25.45 | 25.37 | 25.39 | -0.020% | 40,021 | -6.735% |
| 2025-12-10 | 25.34 | 25.40 | 25.32 | 25.39 | +0.265% | 60,918 | -6.753% |
| 2025-12-09 | 25.34 | 25.34 | 25.28 | 25.33 | -0.106% | 104,769 | -6.507% |
| 2025-12-08 | 25.34 | 25.37 | 25.32 | 25.36 | -0.177% | 69,849 | -6.606% |
| 2025-12-05 | 25.42 | 25.42 | 25.37 | 25.40 | -0.039% | 36,350 | -6.772% |
| 2025-12-04 | 25.47 | 25.47 | 25.41 | 25.41 | -0.196% | 59,705 | -6.808% |
| 2025-12-03 | 25.48 | 25.50 | 25.44 | 25.46 | +0.039% | 86,338 | -6.991% |
| 2025-12-02 | 25.41 | 25.46 | 25.40 | 25.45 | +0.138% | 70,244 | -6.955% |
| 2025-12-01 | 25.42 | 25.44 | 25.41 | 25.41 | -0.761% | 49,527 | -6.827% |
| 2025-11-28 | 25.61 | 25.62 | 25.59 | 25.61 | -0.020% | 36,554 | -7.536% |
| 2025-11-26 | 25.60 | 25.62 | 25.57 | 25.61 | +0.059% | 42,226 | -7.554% |
| 2025-11-25 | 25.58 | 25.61 | 25.57 | 25.60 | +0.241% | 86,850 | -7.500% |
| 2025-11-24 | 25.54 | 25.55 | 25.50 | 25.54 | +0.131% | 41,582 | -7.277% |
| 2025-11-21 | 25.49 | 25.52 | 25.47 | 25.50 | +0.295% | 140,535 | -7.155% |
| 2025-11-20 | 25.45 | 25.45 | 25.41 | 25.43 | +0.070% | 42,286 | -6.882% |
| 2025-11-19 | 25.43 | 25.45 | 25.41 | 25.41 | -0.019% | 45,744 | -6.816% |
| 2025-11-18 | 25.46 | 25.46 | 25.40 | 25.42 | +0.047% | 58,416 | -6.834% |
| 2025-11-17 | 25.42 | 25.42 | 25.40 | 25.41 | -0.019% | 56,797 | -6.790% |
| 2025-11-14 | 25.44 | 25.44 | 25.40 | 25.41 | -0.119% | 61,417 | -6.808% |
| 2025-11-13 | 25.47 | 25.48 | 25.44 | 25.44 | -0.255% | 81,289 | -6.918% |
| 2025-11-12 | 25.50 | 25.52 | 25.50 | 25.50 | -0.020% | 30,257 | -7.155% |
| 2025-11-11 | 25.50 | 25.52 | 25.50 | 25.51 | +0.196% | 55,295 | -7.174% |
| 2025-11-10 | 25.46 | 25.46 | 25.44 | 25.46 | +0.020% | 81,368 | -6.991% |
| 2025-11-07 | 25.43 | 25.48 | 25.43 | 25.45 | -0.059% | 51,919 | -6.973% |
| 2025-11-06 | 25.46 | 25.47 | 25.45 | 25.47 | +0.452% | 88,723 | -7.028% |
| 2025-11-05 | 25.40 | 25.40 | 25.31 | 25.36 | -0.391% | 64,146 | -6.608% |
| 2025-11-04 | 25.43 | 25.47 | 25.43 | 25.45 | +0.138% | 83,428 | -6.973% |
| 2025-11-03 | 25.42 | 25.43 | 25.38 | 25.42 | -0.547% | 46,384 | -6.845% |
| 2025-10-31 | 25.58 | 25.60 | 25.55 | 25.56 | -0.000% | 79,968 | -7.355% |
| 2025-10-30 | 25.53 | 25.59 | 25.53 | 25.56 | -0.195% | 92,289 | -7.355% |
| 2025-10-29 | 25.71 | 25.75 | 25.61 | 25.61 | -0.385% | 98,195 | -7.536% |
| 2025-10-28 | 25.70 | 25.75 | 25.69 | 25.71 | -0.004% | 51,554 | -7.892% |
| 2025-10-27 | 25.66 | 25.72 | 25.66 | 25.71 | +0.078% | 85,196 | -7.896% |
| 2025-10-24 | 25.69 | 25.70 | 25.66 | 25.69 | +0.078% | 36,109 | -7.824% |
| 2025-10-23 | 25.67 | 25.69 | 25.65 | 25.67 | -0.136% | 97,682 | -7.752% |
| 2025-10-22 | 25.69 | 25.72 | 25.67 | 25.70 | -0.019% | 50,909 | -7.878% |
| 2025-10-21 | 25.70 | 25.73 | 25.69 | 25.71 | +0.214% | 58,844 | -7.896% |
| 2025-10-20 | 25.66 | 25.67 | 25.65 | 25.66 | +0.027% | 36,133 | -7.698% |
| 2025-10-17 | 25.64 | 25.65 | 25.62 | 25.65 | -0.008% | 78,455 | -7.673% |
| 2025-10-16 | 25.56 | 25.67 | 25.56 | 25.65 | +0.234% | 55,489 | -7.680% |
| 2025-10-15 | 25.61 | 25.61 | 25.56 | 25.59 | 0.000% | 72,047 | -7.464% |
| 2025-10-14 | 25.54 | 25.59 | 25.52 | 25.59 | +0.204% | 60,699 | -7.464% |
| 2025-10-13 | 25.51 | 25.54 | 25.48 | 25.54 | +0.118% | 88,250 | -7.275% |
| 2025-10-10 | 25.49 | 25.52 | 25.47 | 25.51 | +0.267% | 55,382 | -7.166% |
| 2025-10-09 | 25.44 | 25.49 | 25.43 | 25.44 | -0.059% | 43,048 | -6.918% |
| 2025-10-08 | 25.46 | 25.48 | 25.44 | 25.45 | +0.138% | 62,077 | -6.973% |
| 2025-10-07 | 25.41 | 25.44 | 25.41 | 25.42 | +0.118% | 58,335 | -6.845% |
| 2025-10-06 | 25.42 | 25.43 | 25.39 | 25.39 | -0.255% | 43,454 | -6.735% |
| 2025-10-03 | 25.49 | 25.49 | 25.45 | 25.45 | -0.129% | 54,282 | -6.973% |
| 2025-10-02 | 25.45 | 25.50 | 25.45 | 25.49 | +0.149% | 113,489 | -7.094% |
| 2025-10-01 | 25.45 | 25.46 | 25.42 | 25.45 | -0.118% | 71,705 | -6.955% |
| 2025-09-30 | 25.53 | 25.54 | 25.48 | 25.48 | -0.059% | 58,558 | -7.064% |
| 2025-09-29 | 25.48 | 25.50 | 25.47 | 25.50 | +0.157% | 36,317 | -7.119% |
| 2025-09-26 | 25.45 | 25.48 | 25.43 | 25.45 | -0.039% | 65,315 | -6.973% |
| 2025-09-25 | 25.46 | 25.47 | 25.42 | 25.46 | -0.118% | 49,416 | -7.010% |
| 2025-09-24 | 25.50 | 25.51 | 25.49 | 25.50 | -0.137% | 51,703 | -7.119% |
| 2025-09-23 | 25.49 | 25.54 | 25.47 | 25.53 | +0.078% | 64,995 | -7.246% |
| 2025-09-22 | 25.50 | 25.52 | 25.50 | 25.51 | -0.137% | 35,010 | -7.174% |
| 2025-09-19 | 25.53 | 25.55 | 25.52 | 25.55 | 0.000% | 51,105 | -7.301% |
| 2025-09-18 | 25.51 | 25.57 | 25.51 | 25.55 | -0.153% | 53,682 | -7.301% |
| 2025-09-17 | 25.64 | 25.68 | 25.58 | 25.58 | -0.179% | 64,203 | -7.443% |
| 2025-09-16 | 25.64 | 25.67 | 25.63 | 25.63 | +0.105% | 79,479 | -7.608% |
| 2025-09-15 | 25.61 | 25.62 | 25.60 | 25.60 | +0.090% | 41,646 | -7.511% |
| 2025-09-12 | 25.56 | 25.58 | 25.54 | 25.58 | -0.039% | 27,683 | -7.428% |
| 2025-09-11 | 25.57 | 25.62 | 25.57 | 25.59 | +0.196% | 37,394 | -7.464% |
| 2025-09-10 | 25.52 | 25.56 | 25.51 | 25.54 | +0.177% | 33,477 | -7.283% |
| 2025-09-09 | 25.49 | 25.52 | 25.48 | 25.50 | -0.137% | 26,043 | -7.119% |
| 2025-09-08 | 25.52 | 25.54 | 25.50 | 25.53 | +0.295% | 48,828 | -7.246% |
| 2025-09-05 | 25.45 | 25.48 | 25.44 | 25.45 | +0.493% | 44,359 | -6.973% |
| 2025-09-04 | 25.30 | 25.33 | 25.28 | 25.33 | +0.317% | 40,302 | -6.514% |
| 2025-09-03 | 25.18 | 25.27 | 25.18 | 25.25 | +0.398% | 46,258 | -6.218% |
| 2025-09-02 | 25.12 | 25.16 | 25.12 | 25.15 | -0.691% | 12,216 | -5.845% |
| 2025-08-29 | 25.30 | 25.34 | 25.29 | 25.32 | -0.016% | 50,623 | -6.496% |
| 2025-08-28 | 25.30 | 25.34 | 25.30 | 25.33 | +0.075% | 55,830 | -6.510% |
| 2025-08-27 | 25.25 | 25.31 | 25.25 | 25.31 | +0.079% | 92,003 | -6.440% |
| 2025-08-26 | 25.24 | 25.29 | 25.24 | 25.29 | +0.119% | 31,092 | -6.366% |
| 2025-08-25 | 25.25 | 25.27 | 25.23 | 25.26 | -0.059% | 41,389 | -6.255% |
| 2025-08-22 | 25.20 | 25.28 | 25.20 | 25.27 | +0.497% | 67,630 | -6.311% |
| 2025-08-21 | 25.18 | 25.18 | 25.13 | 25.15 | -0.159% | 62,489 | -5.845% |
| 2025-08-20 | 25.19 | 25.22 | 25.16 | 25.19 | +0.020% | 471,898 | -5.994% |
| 2025-08-19 | 25.20 | 25.20 | 25.18 | 25.18 | +0.154% | 68,919 | -5.976% |
| 2025-08-18 | 25.17 | 25.17 | 25.13 | 25.15 | -0.094% | 49,294 | -5.831% |
| 2025-08-15 | 25.19 | 25.20 | 25.15 | 25.17 | -0.139% | 39,137 | -5.920% |
| 2025-08-14 | 25.25 | 25.25 | 25.20 | 25.20 | -0.277% | 46,696 | -6.050% |
| 2025-08-13 | 25.26 | 25.29 | 25.26 | 25.27 | +0.298% | 79,389 | -6.311% |
| 2025-08-12 | 25.16 | 25.20 | 25.16 | 25.20 | 0.000% | 70,790 | -6.032% |
| 2025-08-11 | 25.19 | 25.22 | 25.18 | 25.20 | +0.040% | 78,286 | -6.032% |
| 2025-08-08 | 25.18 | 25.19 | 25.17 | 25.19 | -0.198% | 48,573 | -5.994% |
| 2025-08-07 | 25.25 | 25.28 | 25.23 | 25.24 | -0.032% | 53,178 | -6.181% |
| 2025-08-06 | 25.24 | 25.26 | 25.21 | 25.25 | +0.032% | 44,649 | -6.210% |
| 2025-08-05 | 25.23 | 25.26 | 25.23 | 25.24 | -0.080% | 37,270 | -6.180% |
| 2025-08-04 | 25.23 | 25.27 | 25.21 | 25.26 | +0.206% | 30,366 | -6.255% |
| 2025-08-01 | 25.19 | 25.21 | 25.15 | 25.21 | +0.350% | 30,103 | -6.062% |
| 2025-07-31 | 25.17 | 25.18 | 25.12 | 25.12 | -0.040% | 30,936 | -5.732% |
| 2025-07-30 | 25.12 | 25.16 | 25.11 | 25.13 | -0.238% | 89,847 | -5.770% |
| 2025-07-29 | 25.12 | 25.19 | 25.12 | 25.19 | +0.479% | 63,683 | -5.994% |
| 2025-07-28 | 25.06 | 25.07 | 25.06 | 25.07 | -0.100% | 35,921 | -5.544% |
| 2025-07-25 | 25.04 | 25.10 | 25.03 | 25.09 | +0.240% | 70,938 | -5.639% |
| 2025-07-24 | 25.02 | 25.06 | 25.02 | 25.04 | -0.100% | 24,038 | -5.412% |
| 2025-07-23 | 25.10 | 25.10 | 25.06 | 25.06 | -0.234% | 39,136 | -5.507% |
| 2025-07-22 | 25.09 | 25.12 | 25.09 | 25.12 | +0.195% | 1,839,721 | -5.728% |
| 2025-07-21 | 25.08 | 25.10 | 25.07 | 25.07 | +0.325% | 35,739 | -5.544% |
| 2025-07-18 | 25.00 | 25.01 | 24.98 | 24.99 | +0.176% | 43,691 | -5.238% |
| 2025-07-17 | 24.96 | 24.99 | 24.93 | 24.95 | -0.020% | 82,573 | -5.071% |
| 2025-07-16 | 24.95 | 24.98 | 24.89 | 24.95 | +0.120% | 133,112 | -5.090% |
| 2025-07-15 | 24.98 | 24.98 | 24.91 | 24.92 | -0.200% | 96,694 | -4.976% |
| 2025-07-14 | 24.98 | 24.98 | 24.94 | 24.97 | -0.100% | 54,628 | -5.166% |
| 2025-07-11 | 25.01 | 25.02 | 24.98 | 25.00 | -0.331% | 68,489 | -5.261% |
| 2025-07-10 | 25.04 | 25.09 | 25.04 | 25.08 | +0.072% | 305,295 | -5.575% |
| 2025-07-09 | 25.01 | 25.07 | 25.00 | 25.06 | +0.360% | 59,072 | -5.507% |
| 2025-07-08 | 24.96 | 24.98 | 24.95 | 24.97 | -0.140% | 25,854 | -5.166% |
| 2025-07-07 | 25.05 | 25.05 | 24.99 | 25.00 | -0.259% | 51,392 | -5.299% |
| 2025-07-03 | 25.08 | 25.09 | 25.07 | 25.07 | -0.278% | 24,338 | -5.544% |
| 2025-07-02 | 25.12 | 25.15 | 25.11 | 25.14 | -0.099% | 57,760 | -5.807% |
| 2025-07-01 | 25.18 | 25.20 | 25.13 | 25.16 | -0.428% | 45,154 | -5.901% |
| 2025-06-30 | 25.23 | 25.28 | 25.21 | 25.27 | +0.330% | 60,865 | -6.304% |
| 2025-06-27 | 25.19 | 25.24 | 25.18 | 25.19 | -0.177% | 29,862 | -5.994% |
| 2025-06-26 | 25.20 | 25.24 | 25.18 | 25.23 | +0.277% | 43,133 | -6.161% |
| 2025-06-25 | 25.11 | 25.17 | 25.11 | 25.16 | +0.084% | 38,456 | -5.901% |
| 2025-06-24 | 25.08 | 25.16 | 25.08 | 25.14 | +0.175% | 41,375 | -5.822% |
| 2025-06-23 | 25.07 | 25.16 | 25.05 | 25.10 | +0.340% | 37,787 | -5.657% |
| 2025-06-20 | 24.97 | 25.03 | 24.96 | 25.02 | +0.020% | 42,055 | -5.337% |
| 2025-06-18 | 25.03 | 25.05 | 24.99 | 25.01 | +0.040% | 35,379 | -5.318% |
| 2025-06-17 | 24.94 | 25.01 | 24.93 | 25.00 | +0.402% | 29,046 | -5.280% |
| 2025-06-16 | 24.92 | 24.97 | 24.90 | 24.90 | -0.240% | 27,304 | -4.900% |
| 2025-06-13 | 24.98 | 24.98 | 24.91 | 24.96 | -0.200% | 86,652 | -5.128% |
| 2025-06-12 | 24.98 | 25.02 | 24.97 | 25.01 | +0.317% | 59,339 | -5.318% |
| 2025-06-11 | 24.90 | 24.94 | 24.88 | 24.93 | +0.334% | 49,157 | -5.018% |
| 2025-06-10 | 24.88 | 24.88 | 24.82 | 24.85 | +0.194% | 50,792 | -4.701% |
| 2025-06-09 | 24.78 | 24.83 | 24.78 | 24.80 | +0.121% | 30,367 | -4.516% |
| 2025-06-06 | 24.83 | 24.84 | 24.77 | 24.77 | -0.522% | 29,306 | -4.400% |
| 2025-06-05 | 24.96 | 24.98 | 24.82 | 24.90 | -0.040% | 52,502 | -4.900% |
| 2025-06-04 | 24.88 | 24.97 | 24.88 | 24.91 | +0.342% | 76,081 | -4.938% |
| 2025-06-03 | 24.85 | 24.87 | 24.81 | 24.82 | -0.060% | 41,343 | -4.612% |
| 2025-06-02 | 24.84 | 24.86 | 24.80 | 24.84 | -0.560% | 96,860 | -4.670% |
| 2025-05-30 | 24.93 | 24.99 | 24.91 | 24.98 | +0.269% | 153,226 | -5.204% |
| 2025-05-29 | 24.87 | 24.91 | 24.87 | 24.91 | +0.362% | 39,629 | -4.949% |
| 2025-05-28 | 24.83 | 24.84 | 24.78 | 24.82 | -0.108% | 50,229 | -4.605% |
| 2025-05-27 | 24.81 | 24.87 | 24.81 | 24.85 | +0.485% | 47,013 | -4.708% |
| 2025-05-23 | 24.77 | 24.77 | 24.72 | 24.73 | -0.081% | 89,679 | -4.246% |
| 2025-05-22 | 24.67 | 24.75 | 24.65 | 24.75 | +0.243% | 43,374 | -4.323% |
| 2025-05-21 | 24.77 | 24.77 | 24.67 | 24.69 | -0.604% | 59,580 | -4.091% |
| 2025-05-20 | 24.83 | 24.86 | 24.81 | 24.84 | -0.040% | 24,914 | -4.670% |
| 2025-05-19 | 24.74 | 24.89 | 24.74 | 24.85 | -0.161% | 43,987 | -4.708% |
| 2025-05-16 | 24.91 | 24.91 | 24.87 | 24.89 | +0.221% | 66,523 | -4.861% |
| 2025-05-15 | 24.80 | 24.86 | 24.74 | 24.84 | +0.425% | 53,132 | -4.651% |
| 2025-05-14 | 24.78 | 24.79 | 24.72 | 24.73 | -0.242% | 44,619 | -4.246% |
| 2025-05-13 | 24.79 | 24.82 | 24.78 | 24.79 | -0.101% | 15,536 | -4.478% |
| 2025-05-12 | 24.85 | 24.87 | 24.79 | 24.82 | -0.381% | 23,227 | -4.574% |
| 2025-05-09 | 24.94 | 24.98 | 24.90 | 24.91 | +0.058% | 74,344 | -4.938% |
| 2025-05-08 | 24.97 | 24.98 | 24.88 | 24.90 | -0.517% | 39,842 | -4.882% |
| 2025-05-07 | 24.98 | 25.04 | 24.98 | 25.02 | +0.301% | 41,290 | -5.375% |
| 2025-05-06 | 24.90 | 25.06 | 24.89 | 24.95 | +0.080% | 294,084 | -5.090% |
| 2025-05-05 | 24.90 | 24.95 | 24.87 | 24.93 | -0.180% | 39,526 | -5.014% |
| 2025-05-02 | 24.98 | 24.98 | 24.91 | 24.98 | -0.200% | 735,767 | -5.185% |
| 2025-05-01 | 25.05 | 25.06 | 25.00 | 25.02 | -0.680% | 1,118,533 | -5.375% |
| 2025-04-30 | 25.18 | 25.21 | 25.14 | 25.20 | -0.252% | 37,589 | -6.018% |
| 2025-04-29 | 25.15 | 25.26 | 25.13 | 25.26 | +0.079% | 49,018 | -6.255% |
| 2025-04-28 | 25.06 | 25.24 | 25.06 | 25.24 | +0.639% | 31,389 | -6.181% |
| 2025-04-25 | 25.02 | 25.09 | 25.00 | 25.08 | +0.440% | 54,715 | -5.581% |
| 2025-04-24 | 24.92 | 24.97 | 24.91 | 24.97 | +0.523% | 12,354 | -5.166% |
| 2025-04-23 | 24.94 | 24.95 | 24.84 | 24.84 | +0.230% | 35,790 | -4.670% |
| 2025-04-22 | 24.80 | 24.83 | 24.78 | 24.78 | +0.113% | 22,858 | -4.450% |
| 2025-04-21 | 24.81 | 24.84 | 24.75 | 24.75 | -0.322% | 58,562 | -4.343% |
| 2025-04-17 | 24.92 | 24.94 | 24.77 | 24.84 | -0.261% | 62,667 | -4.651% |
| 2025-04-16 | 24.86 | 24.91 | 24.84 | 24.90 | +0.061% | 33,742 | -4.900% |
| 2025-04-15 | 24.82 | 24.89 | 24.82 | 24.88 | +0.367% | 21,230 | -4.842% |
| 2025-04-14 | 24.77 | 24.83 | 24.73 | 24.79 | 0.000% | 69,112 | -4.492% |