CAFX
Congress Intermediate Bond ETF
stockNYSEETF
At CloseOct 2, 2026 2:03:11 PM EDT
23.91USD-0.167%(-0.04)12,048
CAFX Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 23.99 | 24.00 | 23.91 | 23.91 | -0.167% | 12,049 | 0.000% |
| 2026-10-01 | 23.88 | 23.95 | 23.88 | 23.95 | +0.206% | 59,537 | -0.167% |
| 2026-09-30 | 23.93 | 23.94 | 23.88 | 23.90 | -0.060% | 35,382 | +0.039% |
| 2026-09-29 | 23.88 | 23.91 | 23.87 | 23.91 | -0.250% | 32,413 | -0.021% |
| 2026-09-28 | 24.00 | 24.00 | 23.95 | 23.97 | -0.291% | 13,188 | -0.271% |
| 2026-09-25 | 24.00 | 24.04 | 24.00 | 24.04 | +0.167% | 11,664 | -0.562% |
| 2026-09-24 | 24.08 | 24.10 | 24.00 | 24.00 | -0.249% | 20,696 | -0.396% |
| 2026-09-23 | 24.12 | 24.12 | 24.05 | 24.06 | -0.678% | 18,060 | -0.644% |
| 2026-09-22 | 24.21 | 24.22 | 24.19 | 24.22 | +0.121% | 16,208 | -1.318% |
| 2026-09-21 | 24.20 | 24.20 | 24.19 | 24.20 | +0.124% | 20,194 | -1.199% |
| 2026-09-18 | 24.16 | 24.16 | 24.16 | 24.16 | -0.206% | 14,929 | -1.076% |
| 2026-09-17 | 24.21 | 24.22 | 24.21 | 24.21 | +0.290% | 25,445 | -1.280% |
| 2026-09-16 | 24.19 | 24.22 | 24.14 | 24.14 | -0.083% | 68,052 | -0.994% |
| 2026-09-15 | 24.16 | 24.17 | 24.16 | 24.16 | -0.021% | 11,758 | -1.076% |
| 2026-09-14 | 24.17 | 24.20 | 24.17 | 24.17 | -0.206% | 28,451 | -1.096% |
| 2026-09-11 | 24.23 | 24.23 | 24.21 | 24.22 | +0.041% | 48,785 | -1.301% |
| 2026-09-10 | 24.25 | 24.26 | 24.21 | 24.21 | -0.514% | 38,724 | -1.260% |
| 2026-09-09 | 24.36 | 24.37 | 24.31 | 24.34 | -0.103% | 19,285 | -1.767% |
| 2026-09-08 | 24.37 | 24.39 | 24.36 | 24.36 | -0.062% | 39,981 | -1.868% |
| 2026-09-04 | 24.37 | 24.39 | 24.37 | 24.38 | -0.041% | 16,390 | -1.928% |
| 2026-09-03 | 24.41 | 24.41 | 24.38 | 24.39 | +0.123% | 22,702 | -1.968% |
| 2026-09-02 | 24.36 | 24.36 | 24.34 | 24.36 | -0.021% | 12,907 | -1.848% |
| 2026-09-01 | 24.36 | 24.38 | 24.36 | 24.36 | -0.143% | 31,954 | -1.868% |
| 2026-08-31 | 24.39 | 24.41 | 24.39 | 24.39 | -0.020% | 11,280 | -2.009% |
| 2026-08-28 | 24.48 | 24.48 | 24.40 | 24.40 | -0.611% | 9,071 | -2.029% |
| 2026-08-27 | 24.57 | 24.57 | 24.54 | 24.55 | 0.000% | 8,497 | -2.627% |
| 2026-08-26 | 24.57 | 24.57 | 24.55 | 24.55 | -0.163% | 12,530 | -2.627% |
| 2026-08-25 | 24.56 | 24.59 | 24.56 | 24.59 | +0.306% | 22,272 | -2.786% |
| 2026-08-24 | 24.52 | 24.53 | 24.50 | 24.52 | +0.123% | 19,464 | -2.488% |
| 2026-08-21 | 24.50 | 24.50 | 24.48 | 24.48 | -0.122% | 31,654 | -2.369% |
| 2026-08-20 | 24.50 | 24.53 | 24.50 | 24.51 | -0.082% | 41,484 | -2.487% |
| 2026-08-19 | 24.56 | 24.56 | 24.52 | 24.54 | +0.163% | 13,058 | -2.568% |
| 2026-08-18 | 24.50 | 24.50 | 24.49 | 24.50 | 0.000% | 11,986 | -2.409% |
| 2026-08-17 | 24.50 | 24.52 | 24.50 | 24.50 | -0.082% | 5,568 | -2.409% |
| 2026-08-14 | 24.56 | 24.56 | 24.51 | 24.52 | -0.163% | 8,739 | -2.488% |
| 2026-08-13 | 24.55 | 24.58 | 24.53 | 24.55 | +0.143% | 5,137 | -2.647% |
| 2026-08-12 | 24.52 | 24.53 | 24.51 | 24.52 | +0.143% | 29,160 | -2.508% |
| 2026-08-11 | 24.50 | 24.52 | 24.48 | 24.48 | +0.082% | 24,209 | -2.369% |
| 2026-08-10 | 24.48 | 24.48 | 24.46 | 24.46 | -0.346% | 14,565 | -2.289% |
| 2026-08-07 | 24.56 | 24.56 | 24.51 | 24.55 | +0.122% | 16,749 | -2.627% |
| 2026-08-06 | 24.52 | 24.53 | 24.50 | 24.52 | -0.163% | 12,829 | -2.508% |
| 2026-08-05 | 24.54 | 24.57 | 24.53 | 24.56 | +0.143% | 69,634 | -2.667% |
| 2026-08-04 | 24.47 | 24.53 | 24.47 | 24.52 | +0.286% | 52,670 | -2.528% |
| 2026-08-03 | 24.44 | 24.46 | 24.43 | 24.45 | +0.115% | 14,663 | -2.249% |
| 2026-07-31 | 24.45 | 24.45 | 24.40 | 24.43 | -0.115% | 21,013 | -2.136% |
| 2026-07-30 | 24.48 | 24.48 | 24.45 | 24.45 | -0.354% | 11,583 | -2.249% |
| 2026-07-29 | 24.56 | 24.56 | 24.52 | 24.54 | -0.076% | 7,273 | -2.595% |
| 2026-07-28 | 24.55 | 24.58 | 24.53 | 24.56 | +0.161% | 16,103 | -2.669% |
| 2026-07-27 | 24.53 | 24.55 | 24.50 | 24.52 | +0.106% | 69,702 | -2.512% |
| 2026-07-24 | 24.46 | 24.50 | 24.46 | 24.50 | +0.102% | 30,430 | -2.409% |
| 2026-07-23 | 24.46 | 24.48 | 24.45 | 24.47 | -0.204% | 32,654 | -2.309% |
| 2026-07-22 | 24.52 | 24.53 | 24.51 | 24.52 | -0.102% | 53,514 | -2.508% |
| 2026-07-21 | 24.54 | 24.56 | 24.54 | 24.55 | -0.122% | 15,888 | -2.607% |
| 2026-07-20 | 24.58 | 24.59 | 24.57 | 24.57 | -0.162% | 8,203 | -2.726% |
| 2026-07-17 | 24.63 | 24.63 | 24.61 | 24.61 | +0.040% | 20,700 | -2.884% |
| 2026-07-16 | 24.60 | 24.61 | 24.58 | 24.61 | -0.041% | 61,751 | -2.845% |
| 2026-07-15 | 24.59 | 24.62 | 24.59 | 24.61 | +0.244% | 32,682 | -2.884% |
| 2026-07-14 | 24.55 | 24.57 | 24.55 | 24.55 | +0.164% | 15,442 | -2.647% |
| 2026-07-13 | 24.54 | 24.54 | 24.51 | 24.51 | -0.204% | 9,787 | -2.488% |
| 2026-07-10 | 24.59 | 24.59 | 24.57 | 24.57 | -0.081% | 16,426 | -2.687% |
| 2026-07-09 | 24.55 | 24.60 | 24.55 | 24.59 | +0.122% | 18,998 | -2.766% |
| 2026-07-08 | 24.55 | 24.55 | 24.54 | 24.55 | -0.102% | 19,608 | -2.647% |
| 2026-07-07 | 24.62 | 24.65 | 24.57 | 24.58 | -0.244% | 18,442 | -2.746% |
| 2026-07-06 | 24.64 | 24.65 | 24.63 | 24.64 | -0.054% | 19,499 | -2.983% |
| 2026-07-02 | 24.65 | 24.67 | 24.64 | 24.65 | +0.156% | 16,107 | -3.036% |
| 2026-07-01 | 24.63 | 24.64 | 24.61 | 24.61 | -0.061% | 23,388 | -2.884% |
| 2026-06-30 | 24.68 | 24.68 | 24.63 | 24.63 | -0.243% | 27,632 | -2.944% |
| 2026-06-29 | 24.68 | 24.69 | 24.68 | 24.69 | -0.363% | 31,078 | -3.179% |
| 2026-06-26 | 24.77 | 24.80 | 24.77 | 24.78 | +0.081% | 32,335 | -3.531% |
| 2026-06-25 | 24.78 | 24.78 | 24.76 | 24.76 | 0.000% | 41,289 | -3.453% |
| 2026-06-24 | 24.75 | 24.77 | 24.74 | 24.76 | +0.243% | 25,237 | -3.453% |
| 2026-06-23 | 24.70 | 24.71 | 24.69 | 24.70 | +0.169% | 89,196 | -3.219% |
| 2026-06-22 | 24.67 | 24.68 | 24.65 | 24.66 | -0.189% | 21,358 | -3.055% |
| 2026-06-18 | 24.72 | 24.73 | 24.70 | 24.70 | +0.223% | 10,874 | -3.238% |
| 2026-06-17 | 24.73 | 24.76 | 24.65 | 24.65 | -0.365% | 27,392 | -3.022% |
| 2026-06-16 | 24.72 | 24.76 | 24.72 | 24.74 | +0.021% | 19,684 | -3.376% |
| 2026-06-15 | 24.73 | 24.75 | 24.73 | 24.73 | +0.162% | 7,997 | -3.356% |
| 2026-06-12 | 24.68 | 24.70 | 24.66 | 24.70 | -0.081% | 31,692 | -3.199% |
| 2026-06-11 | 24.63 | 24.71 | 24.62 | 24.71 | +0.386% | 34,263 | -3.277% |
| 2026-06-10 | 24.66 | 24.66 | 24.59 | 24.62 | -0.061% | 25,643 | -2.904% |
| 2026-06-09 | 24.63 | 24.64 | 24.62 | 24.64 | +0.041% | 3,933 | -2.963% |
| 2026-06-08 | 24.65 | 24.66 | 24.62 | 24.63 | -0.081% | 36,755 | -2.924% |
| 2026-06-05 | 24.66 | 24.66 | 24.64 | 24.64 | -0.263% | 11,532 | -3.003% |
| 2026-06-04 | 24.73 | 24.73 | 24.70 | 24.71 | +0.101% | 14,139 | -3.258% |
| 2026-06-03 | 24.68 | 24.69 | 24.68 | 24.68 | -0.142% | 8,929 | -3.160% |
| 2026-06-02 | 24.72 | 24.73 | 24.70 | 24.72 | +0.101% | 44,304 | -3.297% |
| 2026-06-01 | 24.69 | 24.70 | 24.67 | 24.70 | -0.121% | 9,330 | -3.199% |
| 2026-05-29 | 24.72 | 24.75 | 24.71 | 24.73 | +0.121% | 25,084 | -3.316% |
| 2026-05-28 | 24.67 | 24.71 | 24.67 | 24.70 | -0.283% | 5,687 | -3.199% |
| 2026-05-27 | 24.78 | 24.78 | 24.75 | 24.77 | +0.081% | 12,116 | -3.473% |
| 2026-05-26 | 24.79 | 24.79 | 24.73 | 24.75 | +0.222% | 6,617 | -3.395% |
| 2026-05-22 | 24.70 | 24.70 | 24.66 | 24.69 | +0.062% | 17,159 | -3.181% |
| 2026-05-21 | 24.65 | 24.69 | 24.64 | 24.68 | 0.000% | 9,676 | -3.121% |
| 2026-05-20 | 24.62 | 24.70 | 24.62 | 24.68 | +0.346% | 31,826 | -3.121% |
| 2026-05-19 | 24.59 | 24.59 | 24.56 | 24.59 | -0.203% | 10,625 | -2.786% |
| 2026-05-18 | 24.66 | 24.66 | 24.62 | 24.64 | -0.081% | 101,574 | -2.983% |
| 2026-05-15 | 24.63 | 24.67 | 24.62 | 24.66 | -0.263% | 458,068 | -3.062% |
| 2026-05-14 | 24.77 | 24.77 | 24.72 | 24.73 | -0.101% | 52,389 | -3.316% |
| 2026-05-13 | 24.73 | 24.76 | 24.73 | 24.75 | +0.081% | 14,459 | -3.414% |
| 2026-05-12 | 24.74 | 24.76 | 24.73 | 24.73 | -0.182% | 2,502 | -3.336% |
| 2026-05-11 | 24.80 | 24.81 | 24.78 | 24.78 | -0.100% | 23,334 | -3.512% |
| 2026-05-08 | 24.81 | 24.81 | 24.79 | 24.80 | +0.081% | 19,196 | -3.609% |
| 2026-05-07 | 24.84 | 24.84 | 24.76 | 24.78 | -0.120% | 22,498 | -3.531% |
| 2026-05-06 | 24.81 | 24.82 | 24.77 | 24.81 | +0.282% | 10,459 | -3.647% |
| 2026-05-05 | 24.73 | 24.76 | 24.73 | 24.74 | +0.121% | 9,482 | -3.375% |
| 2026-05-04 | 24.73 | 24.75 | 24.66 | 24.71 | -0.040% | 13,388 | -3.258% |
| 2026-05-01 | 24.77 | 24.82 | 24.70 | 24.72 | -0.202% | 36,811 | -3.297% |
| 2026-04-30 | 24.79 | 24.79 | 24.75 | 24.77 | +0.162% | 24,292 | -3.492% |
| 2026-04-29 | 24.76 | 24.77 | 24.72 | 24.73 | -0.563% | 18,864 | -3.336% |
| 2026-04-28 | 24.86 | 24.87 | 24.83 | 24.87 | -0.120% | 17,066 | -3.880% |
| 2026-04-27 | 24.90 | 24.91 | 24.89 | 24.90 | -0.080% | 26,011 | -3.996% |
| 2026-04-24 | 24.88 | 24.92 | 24.88 | 24.92 | +0.121% | 161,403 | -4.073% |
| 2026-04-23 | 24.90 | 24.92 | 24.86 | 24.89 | -0.120% | 89,418 | -3.957% |
| 2026-04-22 | 24.93 | 24.95 | 24.90 | 24.92 | +0.241% | 36,578 | -4.073% |
| 2026-04-21 | 24.92 | 24.93 | 24.86 | 24.86 | -0.400% | 35,660 | -3.842% |
| 2026-04-20 | 24.95 | 24.98 | 24.94 | 24.96 | -0.080% | 19,664 | -4.227% |
| 2026-04-17 | 24.96 | 25.00 | 24.96 | 24.98 | +0.362% | 41,648 | -4.303% |
| 2026-04-16 | 24.93 | 24.93 | 24.88 | 24.89 | -0.014% | 67,311 | -3.957% |
| 2026-04-15 | 24.92 | 24.94 | 24.77 | 24.89 | -0.107% | 50,839 | -3.971% |
| 2026-04-14 | 24.89 | 25.06 | 24.88 | 24.92 | +0.141% | 26,434 | -4.073% |
| 2026-04-13 | 24.86 | 24.89 | 24.82 | 24.89 | +0.121% | 12,036 | -3.938% |
| 2026-04-10 | 24.87 | 24.89 | 24.85 | 24.86 | -0.060% | 25,136 | -3.822% |
| 2026-04-09 | 24.86 | 24.90 | 24.80 | 24.87 | +0.101% | 36,192 | -3.880% |
| 2026-04-08 | 24.93 | 24.93 | 24.84 | 24.84 | +0.041% | 21,366 | -3.783% |
| 2026-04-07 | 24.79 | 24.83 | 24.77 | 24.83 | +0.121% | 10,106 | -3.744% |
| 2026-04-06 | 24.77 | 24.82 | 24.77 | 24.80 | -0.121% | 17,050 | -3.628% |
| 2026-04-02 | 24.82 | 24.84 | 24.80 | 24.84 | +0.202% | 30,487 | -3.745% |
| 2026-04-01 | 24.80 | 24.82 | 24.79 | 24.79 | -0.081% | 19,860 | -3.551% |
| 2026-03-31 | 24.79 | 24.81 | 24.77 | 24.80 | +0.324% | 21,040 | -3.628% |
| 2026-03-30 | 24.74 | 24.76 | 24.71 | 24.73 | -0.040% | 22,932 | -3.316% |
| 2026-03-27 | 24.72 | 24.75 | 24.71 | 24.73 | +0.061% | 39,152 | -3.356% |
| 2026-03-26 | 24.78 | 24.80 | 24.72 | 24.72 | -0.444% | 23,640 | -3.297% |
| 2026-03-25 | 24.84 | 24.84 | 24.82 | 24.83 | +0.223% | 13,616 | -3.726% |
| 2026-03-24 | 24.77 | 24.79 | 24.75 | 24.77 | -0.236% | 14,389 | -3.512% |
| 2026-03-23 | 24.81 | 24.84 | 24.78 | 24.83 | +0.318% | 41,603 | -3.739% |
| 2026-03-20 | 24.81 | 24.81 | 24.75 | 24.75 | -0.522% | 16,581 | -3.434% |
| 2026-03-19 | 24.82 | 24.89 | 24.82 | 24.89 | -0.020% | 16,449 | -3.938% |
| 2026-03-18 | 24.91 | 24.94 | 24.89 | 24.89 | -0.240% | 46,525 | -3.957% |
| 2026-03-17 | 24.93 | 24.96 | 24.93 | 24.95 | +0.221% | 37,520 | -4.188% |
| 2026-03-16 | 24.91 | 24.91 | 24.88 | 24.89 | +0.141% | 30,780 | -3.977% |
| 2026-03-13 | 24.89 | 24.89 | 24.85 | 24.86 | +0.058% | 39,764 | -3.842% |
| 2026-03-12 | 24.91 | 24.91 | 24.85 | 24.85 | -0.379% | 28,164 | -3.785% |
| 2026-03-11 | 24.98 | 24.99 | 24.93 | 24.94 | -0.300% | 37,978 | -4.150% |
| 2026-03-10 | 25.06 | 25.06 | 25.01 | 25.02 | -0.180% | 21,117 | -4.437% |
| 2026-03-09 | 25.01 | 25.06 | 25.00 | 25.06 | +0.020% | 5,670 | -4.609% |
| 2026-03-06 | 24.99 | 25.05 | 24.99 | 25.05 | +0.060% | 15,374 | -4.590% |
| 2026-03-05 | 25.03 | 25.04 | 25.01 | 25.04 | -0.159% | 21,838 | -4.533% |
| 2026-03-04 | 25.10 | 25.10 | 25.07 | 25.08 | -0.060% | 16,679 | -4.685% |
| 2026-03-03 | 25.13 | 25.13 | 25.04 | 25.09 | -0.100% | 1,006,912 | -4.742% |
| 2026-03-02 | 25.11 | 25.12 | 25.09 | 25.12 | -0.199% | 73,129 | -4.837% |
| 2026-02-27 | 25.16 | 25.18 | 25.16 | 25.17 | +0.179% | 335,503 | -5.026% |
| 2026-02-26 | 25.11 | 25.14 | 25.11 | 25.13 | -0.238% | 24,386 | -4.856% |
| 2026-02-25 | 25.17 | 25.19 | 25.17 | 25.18 | +0.040% | 38,819 | -5.082% |
| 2026-02-24 | 25.18 | 25.18 | 25.17 | 25.18 | -0.060% | 56,277 | -5.045% |
| 2026-02-23 | 25.17 | 25.20 | 25.17 | 25.19 | +0.259% | 41,366 | -5.101% |
| 2026-02-20 | 25.15 | 25.15 | 25.12 | 25.13 | -0.119% | 47,973 | -4.856% |
| 2026-02-19 | 25.14 | 25.18 | 25.13 | 25.16 | +0.040% | 52,973 | -4.969% |
| 2026-02-18 | 25.14 | 25.15 | 25.10 | 25.14 | -0.060% | 34,389 | -4.931% |
| 2026-02-17 | 25.17 | 25.17 | 25.14 | 25.16 | -0.020% | 68,044 | -4.988% |
| 2026-02-13 | 25.16 | 25.17 | 25.16 | 25.16 | +0.199% | 15,634 | -5.007% |
| 2026-02-12 | 25.07 | 25.12 | 25.07 | 25.11 | +0.279% | 19,363 | -4.818% |
| 2026-02-11 | 25.05 | 25.06 | 25.03 | 25.05 | -0.100% | 13,998 | -4.552% |
| 2026-02-10 | 25.08 | 25.09 | 25.07 | 25.07 | +0.160% | 17,309 | -4.647% |
| 2026-02-09 | 25.04 | 25.04 | 25.03 | 25.03 | -0.020% | 37,819 | -4.495% |
| 2026-02-06 | 25.03 | 25.04 | 25.02 | 25.04 | -0.020% | 7,847 | -4.514% |
| 2026-02-05 | 24.99 | 25.04 | 24.99 | 25.04 | +0.280% | 18,884 | -4.533% |
| 2026-02-04 | 24.95 | 24.97 | 24.94 | 24.97 | -0.020% | 31,226 | -4.265% |
| 2026-02-03 | 24.93 | 24.98 | 24.93 | 24.98 | +0.020% | 53,905 | -4.284% |
| 2026-02-02 | 24.96 | 24.97 | 24.94 | 24.97 | +0.020% | 125,743 | -4.265% |
| 2026-01-30 | 24.96 | 24.97 | 24.96 | 24.96 | +0.080% | 46,479 | -4.246% |
| 2026-01-29 | 24.93 | 24.97 | 24.93 | 24.95 | -0.200% | 43,367 | -4.169% |
| 2026-01-28 | 24.99 | 25.02 | 24.99 | 25.00 | -0.119% | 15,967 | -4.361% |
| 2026-01-27 | 25.04 | 25.04 | 25.01 | 25.02 | -0.000% | 72,684 | -4.475% |
| 2026-01-26 | 25.02 | 25.04 | 25.01 | 25.02 | +0.080% | 73,755 | -4.476% |
| 2026-01-23 | 25.01 | 25.01 | 24.98 | 25.00 | +0.120% | 18,306 | -4.399% |
| 2026-01-22 | 24.99 | 25.00 | 24.96 | 24.98 | -0.180% | 111,446 | -4.284% |
| 2026-01-21 | 24.98 | 25.02 | 24.98 | 25.02 | +0.160% | 48,212 | -4.456% |
| 2026-01-20 | 24.97 | 24.98 | 24.96 | 24.98 | -0.120% | 30,584 | -4.303% |
| 2026-01-16 | 25.04 | 25.04 | 24.99 | 25.01 | -0.120% | 25,536 | -4.418% |
| 2026-01-15 | 25.05 | 25.06 | 25.03 | 25.04 | -0.120% | 48,693 | -4.533% |
| 2026-01-14 | 25.05 | 25.08 | 25.05 | 25.07 | +0.080% | 37,227 | -4.647% |
| 2026-01-13 | 25.03 | 25.05 | 25.02 | 25.05 | +0.120% | 38,975 | -4.571% |
| 2026-01-12 | 25.01 | 25.04 | 25.00 | 25.02 | -0.020% | 105,335 | -4.456% |
| 2026-01-09 | 24.99 | 25.04 | 24.99 | 25.02 | -0.020% | 1,064,326 | -4.476% |
| 2026-01-08 | 25.03 | 25.04 | 25.01 | 25.03 | -0.160% | 45,391 | -4.495% |
| 2026-01-07 | 25.04 | 25.07 | 25.04 | 25.07 | +0.040% | 10,158 | -4.647% |
| 2026-01-06 | 25.05 | 25.06 | 25.02 | 25.06 | -0.040% | 38,751 | -4.609% |
| 2026-01-05 | 25.03 | 25.07 | 25.02 | 25.07 | +0.260% | 85,265 | -4.647% |
| 2026-01-02 | 25.02 | 25.03 | 25.00 | 25.00 | -0.040% | 11,508 | -4.399% |
| 2025-12-31 | 25.03 | 25.05 | 24.99 | 25.02 | -0.140% | 7,954 | -4.437% |
| 2025-12-30 | 25.04 | 25.05 | 25.04 | 25.05 | 0.000% | 30,990 | -4.571% |
| 2025-12-29 | 25.04 | 25.06 | 25.04 | 25.05 | +0.060% | 27,011 | -4.571% |
| 2025-12-26 | 25.05 | 25.05 | 25.01 | 25.04 | +0.080% | 38,358 | -4.514% |
| 2025-12-24 | 24.99 | 25.02 | 24.98 | 25.02 | +0.120% | 16,613 | -4.437% |
| 2025-12-23 | 24.94 | 25.00 | 24.94 | 24.98 | +0.040% | 16,205 | -4.323% |
| 2025-12-22 | 24.98 | 24.99 | 24.97 | 24.98 | -0.052% | 118,073 | -4.284% |
| 2025-12-19 | 24.98 | 25.00 | 24.98 | 24.99 | -0.068% | 24,317 | -4.334% |
| 2025-12-18 | 25.03 | 25.03 | 24.99 | 25.00 | +0.120% | 15,748 | -4.399% |
| 2025-12-17 | 24.96 | 24.98 | 24.95 | 24.98 | 0.000% | 41,321 | -4.284% |
| 2025-12-16 | 24.95 | 24.98 | 24.95 | 24.98 | +0.120% | 18,937 | -4.284% |
| 2025-12-15 | 24.97 | 24.97 | 24.93 | 24.95 | +0.065% | 73,789 | -4.169% |
| 2025-12-12 | 24.93 | 24.94 | 24.92 | 24.93 | -0.105% | 50,451 | -4.107% |
| 2025-12-11 | 25.00 | 25.00 | 24.95 | 24.95 | -0.439% | 35,977 | -4.208% |
| 2025-12-10 | 25.01 | 25.07 | 25.01 | 25.07 | +0.200% | 32,554 | -4.628% |
| 2025-12-09 | 25.04 | 25.04 | 25.01 | 25.02 | -0.040% | 29,271 | -4.437% |
| 2025-12-08 | 25.07 | 25.07 | 25.01 | 25.03 | -0.139% | 17,883 | -4.476% |
| 2025-12-05 | 25.08 | 25.08 | 25.05 | 25.06 | -0.060% | 14,669 | -4.609% |
| 2025-12-04 | 25.10 | 25.10 | 25.06 | 25.08 | -0.119% | 47,028 | -4.666% |
| 2025-12-03 | 25.18 | 25.18 | 25.10 | 25.11 | +0.120% | 35,183 | -4.780% |
| 2025-12-02 | 25.07 | 25.08 | 25.07 | 25.07 | +0.020% | 11,890 | -4.666% |
| 2025-12-01 | 25.01 | 25.08 | 25.01 | 25.07 | -0.219% | 31,912 | -4.647% |
| 2025-11-28 | 25.15 | 25.15 | 25.11 | 25.13 | -0.119% | 12,560 | -4.856% |
| 2025-11-26 | 25.13 | 25.16 | 25.11 | 25.16 | +0.080% | 28,480 | -4.969% |
| 2025-11-25 | 25.11 | 25.15 | 25.11 | 25.14 | -0.099% | 20,485 | -4.894% |
| 2025-11-24 | 25.14 | 25.16 | 25.13 | 25.16 | +0.119% | 37,537 | -4.988% |
| 2025-11-21 | 25.13 | 25.14 | 25.10 | 25.13 | +0.139% | 39,608 | -4.875% |
| 2025-11-20 | 25.09 | 25.11 | 25.07 | 25.09 | +0.220% | 91,684 | -4.742% |
| 2025-11-19 | 25.12 | 25.12 | 25.03 | 25.04 | -0.040% | 23,576 | -4.533% |
| 2025-11-18 | 25.06 | 25.07 | 25.05 | 25.05 | +0.142% | 35,120 | -4.571% |
| 2025-11-17 | 25.02 | 25.06 | 25.01 | 25.01 | +0.038% | 254,469 | -4.435% |
| 2025-11-14 | 25.04 | 25.04 | 25.00 | 25.00 | -0.120% | 28,896 | -4.399% |
| 2025-11-13 | 25.03 | 25.05 | 25.00 | 25.04 | -0.100% | 55,655 | -4.514% |
| 2025-11-12 | 25.06 | 25.07 | 25.04 | 25.06 | -0.080% | 18,439 | -4.609% |
| 2025-11-11 | 25.07 | 25.09 | 25.03 | 25.08 | +0.320% | 14,103 | -4.685% |
| 2025-11-10 | 25.05 | 25.06 | 24.99 | 25.00 | -0.180% | 67,451 | -4.380% |
| 2025-11-07 | 25.03 | 25.06 | 25.02 | 25.05 | +0.060% | 274,356 | -4.552% |
| 2025-11-06 | 25.03 | 25.05 | 24.84 | 25.03 | +0.280% | 166,157 | -4.495% |
| 2025-11-05 | 25.00 | 25.01 | 24.96 | 24.96 | -0.260% | 356,920 | -4.227% |
| 2025-11-04 | 25.02 | 25.04 | 25.01 | 25.02 | +0.060% | 12,390 | -4.476% |
| 2025-11-03 | 24.93 | 25.06 | 24.93 | 25.01 | -0.040% | 9,364 | -4.418% |
| 2025-10-31 | 25.04 | 25.05 | 25.02 | 25.02 | -0.060% | 12,382 | -4.456% |
| 2025-10-30 | 25.01 | 25.04 | 25.01 | 25.04 | -0.477% | 15,933 | -4.514% |
| 2025-10-29 | 25.22 | 25.24 | 25.15 | 25.16 | -0.258% | 31,412 | -4.969% |
| 2025-10-28 | 25.23 | 25.23 | 25.21 | 25.22 | +0.040% | 20,444 | -5.214% |
| 2025-10-27 | 25.20 | 25.23 | 25.18 | 25.21 | -0.040% | 36,723 | -5.177% |
| 2025-10-24 | 25.22 | 25.24 | 25.16 | 25.22 | +0.040% | 23,975 | -5.214% |
| 2025-10-23 | 25.20 | 25.24 | 25.20 | 25.21 | -0.079% | 23,104 | -5.177% |
| 2025-10-22 | 25.21 | 25.24 | 25.21 | 25.23 | 0.000% | 37,155 | -5.252% |
| 2025-10-21 | 25.25 | 25.26 | 25.23 | 25.23 | +0.079% | 30,493 | -5.252% |
| 2025-10-20 | 25.23 | 25.23 | 25.20 | 25.21 | +0.040% | 13,847 | -5.177% |
| 2025-10-17 | 25.20 | 25.21 | 25.19 | 25.20 | -0.158% | 57,235 | -5.139% |
| 2025-10-16 | 25.16 | 25.24 | 25.12 | 25.24 | +0.238% | 36,241 | -5.289% |
| 2025-10-15 | 25.17 | 25.20 | 25.15 | 25.18 | +0.079% | 59,967 | -5.064% |
| 2025-10-14 | 25.11 | 25.17 | 25.11 | 25.16 | +0.200% | 47,144 | -4.988% |
| 2025-10-13 | 25.09 | 25.13 | 25.09 | 25.11 | +0.120% | 23,706 | -4.799% |
| 2025-10-10 | 25.07 | 25.11 | 25.04 | 25.08 | +0.200% | 67,280 | -4.685% |
| 2025-10-09 | 25.06 | 25.08 | 25.03 | 25.03 | -0.160% | 18,856 | -4.495% |
| 2025-10-08 | 25.07 | 25.10 | 25.05 | 25.07 | +0.027% | 54,560 | -4.647% |
| 2025-10-07 | 25.04 | 25.08 | 25.04 | 25.06 | -0.027% | 46,113 | -4.621% |
| 2025-10-06 | 25.05 | 25.08 | 25.00 | 25.07 | -0.040% | 66,854 | -4.647% |
| 2025-10-03 | 25.08 | 25.10 | 25.07 | 25.08 | +0.040% | 26,286 | -4.685% |
| 2025-10-02 | 25.08 | 25.10 | 25.06 | 25.07 | -0.060% | 71,793 | -4.647% |
| 2025-10-01 | 25.09 | 25.09 | 25.05 | 25.09 | +0.260% | 56,860 | -4.704% |
| 2025-09-30 | 25.06 | 25.08 | 25.02 | 25.02 | 0.000% | 20,934 | -4.456% |
| 2025-09-29 | 25.04 | 25.05 | 25.01 | 25.02 | -0.199% | 55,667 | -4.456% |
| 2025-09-26 | 25.07 | 25.09 | 25.06 | 25.07 | 0.000% | 49,383 | -4.647% |
| 2025-09-25 | 25.07 | 25.11 | 25.06 | 25.07 | -0.264% | 46,772 | -4.647% |
| 2025-09-24 | 25.16 | 25.16 | 25.13 | 25.14 | -0.054% | 15,437 | -4.899% |
| 2025-09-23 | 25.15 | 25.17 | 25.07 | 25.15 | -0.020% | 15,169 | -4.950% |
| 2025-09-22 | 25.14 | 25.17 | 25.12 | 25.16 | +0.009% | 16,056 | -4.969% |
| 2025-09-19 | 25.16 | 25.16 | 25.11 | 25.15 | -0.029% | 7,586 | -4.961% |
| 2025-09-18 | 25.13 | 25.16 | 25.13 | 25.16 | -0.040% | 13,648 | -4.988% |
| 2025-09-17 | 25.23 | 25.23 | 25.17 | 25.17 | -0.118% | 9,577 | -5.026% |
| 2025-09-16 | 25.20 | 25.21 | 25.17 | 25.20 | -0.436% | 13,724 | -5.138% |
| 2025-09-15 | 25.20 | 25.38 | 25.10 | 25.31 | +0.556% | 33,634 | -5.551% |
| 2025-09-12 | 25.16 | 25.23 | 25.16 | 25.17 | -0.119% | 14,288 | -5.026% |
| 2025-09-11 | 25.22 | 25.25 | 25.20 | 25.20 | +0.099% | 18,008 | -5.139% |
| 2025-09-10 | 25.19 | 25.19 | 25.16 | 25.18 | +0.080% | 2,642 | -5.045% |
| 2025-09-09 | 25.18 | 25.18 | 25.14 | 25.16 | -0.691% | 7,302 | -4.969% |
| 2025-09-08 | 25.20 | 25.33 | 25.16 | 25.33 | +0.696% | 26,853 | -5.626% |
| 2025-09-05 | 25.18 | 25.18 | 25.16 | 25.16 | +0.179% | 4,065 | -4.969% |
| 2025-09-04 | 25.04 | 25.15 | 25.04 | 25.11 | +0.300% | 35,600 | -4.799% |
| 2025-09-03 | 25.00 | 25.07 | 25.00 | 25.04 | -0.100% | 23,846 | -4.514% |
| 2025-09-02 | 24.98 | 25.16 | 24.95 | 25.06 | +0.280% | 11,349 | -4.609% |
| 2025-08-29 | 25.00 | 25.02 | 24.98 | 24.99 | 0.000% | 27,025 | -4.342% |
| 2025-08-28 | 24.99 | 25.04 | 24.99 | 24.99 | -0.279% | 9,645 | -4.342% |
| 2025-08-27 | 25.05 | 25.09 | 25.02 | 25.06 | +0.120% | 76,921 | -4.609% |
| 2025-08-26 | 25.03 | 25.06 | 25.01 | 25.03 | -0.358% | 83,428 | -4.495% |
| 2025-08-25 | 25.04 | 25.22 | 25.02 | 25.12 | +0.263% | 28,616 | -4.837% |
| 2025-08-22 | 25.05 | 25.08 | 25.05 | 25.05 | +0.437% | 35,060 | -4.586% |
| 2025-08-21 | 24.96 | 24.96 | 24.93 | 24.95 | -0.140% | 15,315 | -4.169% |
| 2025-08-20 | 24.98 | 25.00 | 24.97 | 24.98 | +0.020% | 28,883 | -4.303% |
| 2025-08-19 | 24.97 | 24.99 | 24.96 | 24.98 | +0.080% | 9,825 | -4.284% |
| 2025-08-18 | 24.96 | 25.02 | 24.95 | 24.95 | -0.020% | 7,802 | -4.208% |
| 2025-08-15 | 24.97 | 24.99 | 24.95 | 24.96 | -0.080% | 25,515 | -4.227% |
| 2025-08-14 | 24.98 | 25.00 | 24.96 | 24.98 | -0.160% | 25,586 | -4.303% |
| 2025-08-13 | 25.01 | 25.04 | 25.01 | 25.02 | +0.140% | 14,989 | -4.456% |
| 2025-08-12 | 24.95 | 24.99 | 24.94 | 24.98 | +0.100% | 28,604 | -4.323% |
| 2025-08-11 | 24.94 | 24.97 | 24.94 | 24.96 | +0.082% | 18,800 | -4.227% |
| 2025-08-08 | 24.95 | 24.97 | 24.91 | 24.94 | -0.141% | 29,238 | -4.148% |
| 2025-08-07 | 25.00 | 25.00 | 24.97 | 24.97 | -0.032% | 8,696 | -4.283% |
| 2025-08-06 | 24.96 | 24.98 | 24.96 | 24.98 | +0.051% | 4,016 | -4.314% |
| 2025-08-05 | 24.96 | 24.98 | 24.96 | 24.97 | -0.080% | 31,765 | -4.265% |
| 2025-08-04 | 24.97 | 25.00 | 24.96 | 24.99 | +0.040% | 39,623 | -4.342% |
| 2025-08-01 | 24.93 | 24.98 | 24.93 | 24.98 | +0.740% | 6,782 | -4.303% |
| 2025-07-31 | 24.82 | 24.83 | 24.79 | 24.80 | -0.034% | 12,330 | -3.596% |
| 2025-07-30 | 24.81 | 24.85 | 24.80 | 24.80 | -0.541% | 24,378 | -3.628% |
| 2025-07-29 | 24.90 | 24.94 | 24.89 | 24.94 | +0.241% | 29,941 | -4.150% |
| 2025-07-28 | 24.87 | 24.88 | 24.86 | 24.88 | -0.080% | 13,909 | -3.919% |
| 2025-07-25 | 24.87 | 24.90 | 24.86 | 24.90 | +0.201% | 21,998 | -3.996% |
| 2025-07-24 | 24.84 | 24.87 | 24.84 | 24.85 | -0.161% | 122,792 | -3.803% |
| 2025-07-23 | 24.90 | 24.91 | 24.87 | 24.89 | -0.120% | 31,507 | -3.957% |
| 2025-07-22 | 24.90 | 24.92 | 24.90 | 24.92 | +0.161% | 45,776 | -4.073% |
| 2025-07-21 | 24.87 | 24.91 | 24.87 | 24.88 | +0.161% | 8,248 | -3.919% |
| 2025-07-18 | 24.86 | 24.86 | 24.83 | 24.84 | +0.242% | 31,530 | -3.764% |
| 2025-07-17 | 24.82 | 24.83 | 24.78 | 24.78 | -0.081% | 37,838 | -3.531% |
| 2025-07-16 | 24.78 | 24.82 | 24.72 | 24.80 | +0.202% | 36,820 | -3.609% |
| 2025-07-15 | 24.78 | 24.78 | 24.74 | 24.75 | -0.242% | 48,456 | -3.414% |
| 2025-07-14 | 24.81 | 24.82 | 24.80 | 24.81 | 0.000% | 35,674 | -3.648% |
| 2025-07-11 | 24.82 | 24.82 | 24.80 | 24.81 | -0.201% | 22,495 | -3.648% |
| 2025-07-10 | 24.86 | 24.86 | 24.82 | 24.86 | +0.081% | 11,420 | -3.842% |
| 2025-07-09 | 24.82 | 24.85 | 24.77 | 24.84 | +0.181% | 28,804 | -3.764% |
| 2025-07-08 | 24.78 | 24.83 | 24.75 | 24.80 | -0.141% | 27,838 | -3.589% |
| 2025-07-07 | 24.83 | 24.85 | 24.82 | 24.83 | -0.101% | 40,233 | -3.725% |
| 2025-07-03 | 24.85 | 24.86 | 24.80 | 24.86 | -0.141% | 18,062 | -3.822% |
| 2025-07-02 | 24.89 | 24.90 | 24.88 | 24.89 | -0.040% | 10,901 | -3.957% |
| 2025-07-01 | 24.89 | 24.91 | 24.88 | 24.90 | -0.160% | 8,447 | -3.996% |
| 2025-06-30 | 24.91 | 24.94 | 24.89 | 24.94 | +0.281% | 28,142 | -4.150% |
| 2025-06-27 | 24.87 | 24.90 | 24.86 | 24.87 | -0.400% | 71,902 | -3.880% |
| 2025-06-26 | 24.94 | 24.98 | 24.93 | 24.97 | +0.181% | 51,974 | -4.265% |
| 2025-06-25 | 24.89 | 24.97 | 24.89 | 24.93 | +0.020% | 21,056 | -4.092% |
| 2025-06-24 | 24.87 | 24.94 | 24.87 | 24.92 | +0.040% | 17,155 | -4.073% |
| 2025-06-23 | 24.86 | 25.00 | 24.86 | 24.91 | +0.342% | 16,882 | -4.035% |
| 2025-06-20 | 24.79 | 24.85 | 24.79 | 24.82 | +0.060% | 15,175 | -3.706% |
| 2025-06-18 | 24.83 | 24.85 | 24.78 | 24.81 | +0.040% | 11,858 | -3.648% |
| 2025-06-17 | 24.78 | 24.83 | 24.77 | 24.80 | +0.223% | 46,381 | -3.609% |
| 2025-06-16 | 24.76 | 24.79 | 24.74 | 24.74 | -0.101% | 26,205 | -3.394% |
| 2025-06-13 | 24.77 | 24.80 | 24.75 | 24.77 | -0.161% | 12,957 | -3.492% |
| 2025-06-12 | 24.79 | 24.82 | 24.79 | 24.81 | +0.202% | 20,394 | -3.648% |
| 2025-06-11 | 24.74 | 24.77 | 24.73 | 24.76 | +0.243% | 11,644 | -3.453% |
| 2025-06-10 | 24.71 | 24.71 | 24.69 | 24.70 | 0.000% | 5,785 | -3.219% |
| 2025-06-09 | 24.68 | 24.71 | 24.67 | 24.70 | 0.000% | 74,231 | -3.219% |
| 2025-06-06 | 24.67 | 24.81 | 24.65 | 24.70 | -0.222% | 42,757 | -3.219% |
| 2025-06-05 | 24.81 | 24.81 | 24.75 | 24.75 | -0.170% | 21,394 | -3.434% |
| 2025-06-04 | 24.74 | 24.81 | 24.74 | 24.80 | +0.361% | 60,615 | -3.598% |
| 2025-06-03 | 24.75 | 24.75 | 24.70 | 24.71 | -0.129% | 12,234 | -3.250% |
| 2025-06-02 | 24.71 | 24.74 | 24.71 | 24.74 | -0.023% | 9,266 | -3.375% |
| 2025-05-30 | 24.71 | 24.76 | 24.71 | 24.75 | +0.104% | 20,205 | -3.398% |
| 2025-05-29 | 24.69 | 24.72 | 24.69 | 24.72 | -0.035% | 35,823 | -3.297% |
| 2025-05-28 | 24.74 | 24.75 | 24.71 | 24.73 | -0.207% | 8,780 | -3.331% |
| 2025-05-27 | 24.75 | 24.79 | 24.72 | 24.78 | +0.162% | 25,393 | -3.531% |
| 2025-05-23 | 24.73 | 24.78 | 24.69 | 24.74 | +0.223% | 26,666 | -3.375% |
| 2025-05-22 | 24.63 | 24.77 | 24.63 | 24.68 | +0.183% | 22,405 | -3.160% |
| 2025-05-21 | 24.66 | 24.69 | 24.63 | 24.64 | -0.364% | 151,389 | -2.983% |
| 2025-05-20 | 24.68 | 24.74 | 24.62 | 24.73 | -0.040% | 31,025 | -3.336% |
| 2025-05-19 | 24.68 | 24.74 | 24.68 | 24.74 | +0.040% | 16,819 | -3.375% |
| 2025-05-16 | 24.75 | 24.81 | 24.71 | 24.73 | +0.162% | 17,818 | -3.336% |
| 2025-05-15 | 24.66 | 24.72 | 24.66 | 24.69 | +0.373% | 15,677 | -3.179% |
| 2025-05-14 | 24.63 | 24.65 | 24.58 | 24.60 | -0.232% | 31,864 | -2.818% |
| 2025-05-13 | 24.67 | 24.67 | 24.64 | 24.66 | -0.060% | 23,789 | -3.043% |
| 2025-05-12 | 24.66 | 24.69 | 24.65 | 24.67 | -0.243% | 15,069 | -3.101% |
| 2025-05-09 | 24.75 | 24.79 | 24.72 | 24.73 | +0.061% | 41,565 | -3.336% |
| 2025-05-08 | 24.80 | 24.80 | 24.70 | 24.71 | -0.343% | 11,769 | -3.277% |
| 2025-05-07 | 24.78 | 24.81 | 24.78 | 24.80 | +0.101% | 12,457 | -3.609% |
| 2025-05-06 | 24.75 | 24.79 | 24.73 | 24.77 | +0.141% | 260,700 | -3.512% |
| 2025-05-05 | 24.73 | 24.74 | 24.71 | 24.74 | -0.121% | 6,873 | -3.375% |
| 2025-05-02 | 24.77 | 24.77 | 24.72 | 24.77 | -0.242% | 13,932 | -3.492% |
| 2025-05-01 | 24.88 | 24.88 | 24.82 | 24.83 | -0.241% | 65,610 | -3.725% |
| 2025-04-30 | 24.89 | 24.89 | 24.83 | 24.89 | +0.080% | 378,836 | -3.957% |
| 2025-04-29 | 24.84 | 24.88 | 24.84 | 24.87 | -0.201% | 2,216,397 | -3.880% |
| 2025-04-28 | 24.85 | 24.93 | 24.85 | 24.92 | +0.241% | 23,357 | -4.073% |
| 2025-04-25 | 24.83 | 24.90 | 24.83 | 24.86 | +0.202% | 7,237 | -3.842% |
| 2025-04-24 | 24.77 | 24.81 | 24.77 | 24.81 | +0.425% | 23,644 | -3.648% |
| 2025-04-23 | 24.79 | 24.81 | 24.64 | 24.70 | +0.076% | 16,254 | -3.238% |
| 2025-04-22 | 24.75 | 24.75 | 24.59 | 24.69 | -0.137% | 149,133 | -3.165% |
| 2025-04-21 | 24.74 | 24.82 | 24.71 | 24.72 | -0.162% | 17,223 | -3.297% |
| 2025-04-17 | 24.78 | 24.80 | 24.75 | 24.76 | -0.121% | 12,479 | -3.453% |
| 2025-04-16 | 24.73 | 24.87 | 24.73 | 24.79 | +0.262% | 24,935 | -3.570% |
| 2025-04-15 | 24.72 | 24.76 | 24.71 | 24.73 | +0.134% | 27,182 | -3.318% |
| 2025-04-14 | 24.64 | 24.75 | 24.64 | 24.69 | 0.000% | 59,674 | -3.188% |