CGBL
Capital Group Core Balanced ETF
stockNYSEETF
Market OpenOct 5, 2026 11:55:12 AM EDT
37.04USD+0.298%(+0.11)289,894
37.03Bid37.04Ask0.01SpreadCGBL Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 36.92 | 37.05 | 36.88 | 37.04 | +0.298% | 289,894 | 0.000% |
| 2026-10-02 | 37.03 | 37.10 | 36.85 | 36.93 | +0.408% | 1,602,274 | +0.298% |
| 2026-10-01 | 36.79 | 36.86 | 36.57 | 36.78 | +0.082% | 1,984,190 | +0.707% |
| 2026-09-30 | 37.09 | 37.09 | 36.75 | 36.75 | -1.130% | 2,330,110 | +0.789% |
| 2026-09-29 | 37.16 | 37.21 | 37.05 | 37.17 | +0.135% | 1,945,341 | -0.350% |
| 2026-09-28 | 37.24 | 37.26 | 37.05 | 37.12 | -0.934% | 1,215,610 | -0.216% |
| 2026-09-25 | 37.36 | 37.49 | 37.23 | 37.47 | +0.483% | 1,354,390 | -1.148% |
| 2026-09-24 | 37.29 | 37.39 | 37.15 | 37.29 | -0.241% | 1,164,136 | -0.670% |
| 2026-09-23 | 37.69 | 37.69 | 37.31 | 37.38 | -1.059% | 1,772,076 | -0.910% |
| 2026-09-22 | 37.76 | 37.84 | 37.70 | 37.78 | +0.186% | 1,089,510 | -1.959% |
| 2026-09-21 | 37.62 | 37.74 | 37.52 | 37.71 | +0.802% | 1,170,936 | -1.777% |
| 2026-09-18 | 37.46 | 37.47 | 37.31 | 37.41 | -0.107% | 996,992 | -0.989% |
| 2026-09-17 | 37.50 | 37.50 | 37.36 | 37.45 | +0.943% | 939,059 | -1.095% |
| 2026-09-16 | 37.32 | 37.40 | 36.93 | 37.10 | -0.269% | 1,103,165 | -0.162% |
| 2026-09-15 | 37.37 | 37.37 | 37.15 | 37.20 | -0.455% | 1,208,834 | -0.430% |
| 2026-09-14 | 37.32 | 37.51 | 37.28 | 37.37 | -0.691% | 1,078,250 | -0.883% |
| 2026-09-11 | 37.73 | 37.76 | 37.62 | 37.63 | +0.427% | 1,103,065 | -1.568% |
| 2026-09-10 | 37.54 | 37.63 | 37.45 | 37.47 | -0.978% | 1,445,647 | -1.148% |
| 2026-09-09 | 37.95 | 38.00 | 37.77 | 37.84 | -0.526% | 1,476,243 | -2.114% |
| 2026-09-08 | 38.09 | 38.16 | 38.02 | 38.04 | -0.210% | 1,457,080 | -2.629% |
| 2026-09-04 | 38.07 | 38.16 | 38.07 | 38.12 | -0.079% | 1,274,624 | -2.833% |
| 2026-09-03 | 38.05 | 38.16 | 37.89 | 38.15 | +0.474% | 1,246,091 | -2.910% |
| 2026-09-02 | 37.86 | 37.97 | 37.81 | 37.97 | +0.583% | 1,140,213 | -2.449% |
| 2026-09-01 | 37.81 | 37.92 | 37.71 | 37.75 | -0.579% | 1,251,415 | -1.881% |
| 2026-08-31 | 38.08 | 38.10 | 37.93 | 37.97 | -0.576% | 1,103,422 | -2.449% |
| 2026-08-28 | 38.37 | 38.42 | 38.15 | 38.19 | -0.313% | 2,165,557 | -3.011% |
| 2026-08-27 | 38.29 | 38.35 | 38.24 | 38.31 | +0.052% | 1,076,958 | -3.315% |
| 2026-08-26 | 38.31 | 38.36 | 38.22 | 38.29 | -0.130% | 1,228,642 | -3.265% |
| 2026-08-25 | 38.31 | 38.35 | 38.20 | 38.34 | +0.366% | 1,003,453 | -3.391% |
| 2026-08-24 | 38.21 | 38.23 | 38.13 | 38.20 | -0.052% | 1,084,217 | -3.037% |
| 2026-08-21 | 38.22 | 38.25 | 38.15 | 38.22 | +0.368% | 801,209 | -3.087% |
| 2026-08-20 | 38.04 | 38.20 | 38.02 | 38.08 | -0.340% | 1,294,573 | -2.731% |
| 2026-08-19 | 38.21 | 38.26 | 38.10 | 38.21 | +0.447% | 1,382,987 | -3.062% |
| 2026-08-18 | 38.12 | 38.16 | 38.03 | 38.04 | -0.834% | 1,407,598 | -2.629% |
| 2026-08-17 | 38.45 | 38.48 | 38.34 | 38.36 | -0.130% | 1,170,428 | -3.441% |
| 2026-08-14 | 38.59 | 38.59 | 38.38 | 38.41 | -0.415% | 1,349,810 | -3.567% |
| 2026-08-13 | 38.57 | 38.68 | 38.49 | 38.57 | +0.312% | 1,280,160 | -3.967% |
| 2026-08-12 | 38.58 | 38.59 | 38.41 | 38.45 | +0.287% | 862,820 | -3.667% |
| 2026-08-11 | 38.40 | 38.42 | 38.29 | 38.34 | +0.078% | 1,030,167 | -3.391% |
| 2026-08-10 | 38.35 | 38.41 | 38.27 | 38.31 | -0.208% | 1,184,024 | -3.315% |
| 2026-08-07 | 38.40 | 38.41 | 38.23 | 38.39 | +0.550% | 1,146,749 | -3.517% |
| 2026-08-06 | 38.20 | 38.34 | 38.14 | 38.18 | -0.105% | 1,468,864 | -2.986% |
| 2026-08-05 | 38.33 | 38.42 | 38.20 | 38.22 | +0.183% | 1,436,944 | -3.087% |
| 2026-08-04 | 37.85 | 38.20 | 37.81 | 38.15 | +1.409% | 1,368,092 | -2.910% |
| 2026-08-03 | 37.30 | 37.63 | 37.30 | 37.62 | +1.048% | 1,262,048 | -1.542% |
| 2026-07-31 | 37.39 | 37.39 | 37.00 | 37.23 | -0.054% | 1,405,235 | -0.510% |
| 2026-07-30 | 37.08 | 37.29 | 37.00 | 37.25 | +1.058% | 1,356,390 | -0.564% |
| 2026-07-29 | 37.22 | 37.34 | 36.84 | 36.86 | -1.180% | 1,127,306 | +0.488% |
| 2026-07-28 | 37.14 | 37.37 | 37.09 | 37.30 | +0.161% | 1,158,330 | -0.697% |
| 2026-07-27 | 37.36 | 37.40 | 37.06 | 37.24 | +0.215% | 1,141,122 | -0.537% |
| 2026-07-24 | 37.16 | 37.35 | 37.11 | 37.16 | -0.108% | 1,155,032 | -0.323% |
| 2026-07-23 | 37.09 | 37.27 | 37.05 | 37.20 | -0.482% | 1,771,570 | -0.430% |
| 2026-07-22 | 37.34 | 37.47 | 37.33 | 37.38 | -0.134% | 1,147,271 | -0.910% |
| 2026-07-21 | 37.33 | 37.47 | 37.23 | 37.43 | +0.808% | 1,388,701 | -1.042% |
| 2026-07-20 | 37.34 | 37.38 | 37.11 | 37.13 | -0.188% | 2,926,862 | -0.242% |
| 2026-07-17 | 37.16 | 37.34 | 37.08 | 37.20 | -0.535% | 2,417,553 | -0.430% |
| 2026-07-16 | 37.39 | 37.50 | 37.30 | 37.40 | -0.452% | 3,526,665 | -0.963% |
| 2026-07-15 | 37.55 | 37.59 | 37.38 | 37.57 | +0.374% | 4,022,611 | -1.411% |
| 2026-07-14 | 37.52 | 37.57 | 37.41 | 37.43 | +0.241% | 1,990,707 | -1.042% |
| 2026-07-13 | 37.54 | 37.57 | 37.31 | 37.34 | -0.876% | 1,414,432 | -0.803% |
| 2026-07-10 | 37.73 | 37.74 | 37.55 | 37.67 | -0.185% | 1,251,695 | -1.672% |
| 2026-07-09 | 37.72 | 37.82 | 37.60 | 37.74 | +0.694% | 1,970,414 | -1.855% |
| 2026-07-08 | 37.46 | 37.55 | 37.30 | 37.48 | -0.346% | 1,207,903 | -1.174% |
| 2026-07-07 | 37.83 | 37.87 | 37.51 | 37.61 | -0.974% | 1,124,298 | -1.516% |
| 2026-07-06 | 37.97 | 38.03 | 37.89 | 37.98 | +0.636% | 1,171,871 | -2.475% |
| 2026-07-02 | 37.84 | 37.97 | 37.52 | 37.74 | +0.106% | 2,226,980 | -1.855% |
| 2026-07-01 | 37.84 | 37.91 | 37.69 | 37.70 | -0.685% | 1,772,523 | -1.751% |
| 2026-06-30 | 37.80 | 37.99 | 37.73 | 37.96 | +0.105% | 1,927,180 | -2.424% |
| 2026-06-29 | 37.82 | 37.95 | 37.58 | 37.92 | +0.824% | 1,638,383 | -2.321% |
| 2026-06-26 | 37.49 | 37.84 | 37.47 | 37.61 | -0.159% | 3,552,146 | -1.516% |
| 2026-06-25 | 37.87 | 37.91 | 37.59 | 37.67 | +0.239% | 1,232,115 | -1.672% |
| 2026-06-24 | 37.54 | 37.76 | 37.48 | 37.58 | +0.240% | 1,820,833 | -1.437% |
| 2026-06-23 | 37.44 | 37.74 | 37.42 | 37.49 | -1.186% | 1,736,074 | -1.200% |
| 2026-06-22 | 38.12 | 38.15 | 37.89 | 37.94 | -0.315% | 5,148,947 | -2.372% |
| 2026-06-18 | 38.16 | 38.20 | 37.97 | 38.06 | +0.928% | 6,436,674 | -2.680% |
| 2026-06-17 | 38.02 | 38.17 | 37.66 | 37.71 | -0.554% | 1,652,420 | -1.777% |
| 2026-06-16 | 38.04 | 38.11 | 37.91 | 37.92 | -0.158% | 2,210,428 | -2.321% |
| 2026-06-15 | 37.98 | 38.08 | 37.96 | 37.98 | +1.280% | 2,767,769 | -2.475% |
| 2026-06-12 | 37.42 | 37.60 | 37.25 | 37.50 | +0.321% | 3,758,872 | -1.227% |
| 2026-06-11 | 36.83 | 37.42 | 36.78 | 37.38 | +1.881% | 885,119 | -0.910% |
| 2026-06-10 | 36.99 | 37.16 | 36.67 | 36.69 | -1.344% | 1,009,343 | +0.954% |
| 2026-06-09 | 37.32 | 37.49 | 36.59 | 37.19 | +0.243% | 4,955,397 | -0.403% |
| 2026-06-08 | 37.31 | 37.41 | 37.06 | 37.10 | +0.243% | 2,881,949 | -0.162% |
| 2026-06-05 | 37.54 | 37.56 | 36.94 | 37.01 | -2.219% | 2,284,802 | +0.081% |
| 2026-06-04 | 37.60 | 37.91 | 37.59 | 37.85 | +0.079% | 818,203 | -2.140% |
| 2026-06-03 | 38.00 | 38.00 | 37.80 | 37.82 | -0.604% | 1,102,651 | -2.062% |
| 2026-06-02 | 37.98 | 38.05 | 37.88 | 38.05 | +0.422% | 1,298,167 | -2.654% |
| 2026-06-01 | 37.76 | 38.01 | 37.70 | 37.89 | +0.132% | 2,275,360 | -2.243% |
| 2026-05-29 | 37.77 | 37.90 | 37.71 | 37.84 | +0.292% | 1,864,661 | -2.114% |
| 2026-05-28 | 37.53 | 37.77 | 37.44 | 37.73 | +0.426% | 2,921,373 | -1.829% |
| 2026-05-27 | 37.60 | 37.63 | 37.47 | 37.57 | +0.240% | 2,802,691 | -1.411% |
| 2026-05-26 | 37.42 | 37.56 | 37.40 | 37.48 | +0.970% | 2,268,457 | -1.174% |
| 2026-05-22 | 37.23 | 37.23 | 37.05 | 37.12 | 0.000% | 9,023,644 | -0.216% |
| 2026-05-21 | 36.81 | 37.19 | 36.80 | 37.12 | +0.351% | 1,111,828 | -0.216% |
| 2026-05-20 | 36.78 | 37.02 | 36.61 | 36.99 | +1.010% | 1,392,225 | +0.135% |
| 2026-05-19 | 36.66 | 36.82 | 36.54 | 36.62 | -0.651% | 2,880,591 | +1.147% |
| 2026-05-18 | 37.01 | 37.06 | 36.68 | 36.86 | -0.244% | 1,955,308 | +0.488% |
| 2026-05-15 | 37.16 | 37.19 | 36.93 | 36.95 | -1.598% | 1,045,850 | +0.244% |
| 2026-05-14 | 37.41 | 37.62 | 37.41 | 37.55 | +0.509% | 1,723,996 | -1.358% |
| 2026-05-13 | 37.22 | 37.40 | 37.08 | 37.36 | +0.215% | 1,461,228 | -0.857% |
| 2026-05-12 | 37.23 | 37.30 | 36.98 | 37.28 | -0.187% | 1,736,127 | -0.644% |
| 2026-05-11 | 37.31 | 37.41 | 37.27 | 37.35 | +0.107% | 1,061,235 | -0.830% |
| 2026-05-08 | 37.21 | 37.32 | 37.15 | 37.31 | +0.647% | 1,024,328 | -0.724% |
| 2026-05-07 | 37.40 | 37.40 | 36.99 | 37.07 | -0.617% | 969,901 | -0.081% |
| 2026-05-06 | 37.14 | 37.31 | 37.10 | 37.30 | +1.552% | 949,672 | -0.697% |
| 2026-05-05 | 36.75 | 36.79 | 36.66 | 36.73 | +0.658% | 872,638 | +0.844% |
| 2026-05-04 | 36.62 | 36.73 | 36.41 | 36.49 | -0.518% | 808,186 | +1.507% |
| 2026-05-01 | 36.76 | 36.86 | 36.61 | 36.68 | +0.055% | 819,014 | +0.981% |
| 2026-04-30 | 36.44 | 36.67 | 36.37 | 36.66 | +0.964% | 1,006,298 | +1.037% |
| 2026-04-29 | 36.44 | 36.44 | 36.20 | 36.31 | -0.384% | 835,360 | +2.010% |
| 2026-04-28 | 36.49 | 36.54 | 36.33 | 36.45 | -0.735% | 1,117,599 | +1.619% |
| 2026-04-27 | 36.71 | 36.79 | 36.65 | 36.72 | -0.109% | 750,395 | +0.871% |
| 2026-04-24 | 36.80 | 36.81 | 36.62 | 36.76 | +0.300% | 868,221 | +0.762% |
| 2026-04-23 | 36.71 | 36.85 | 36.42 | 36.65 | -0.191% | 922,689 | +1.064% |
| 2026-04-22 | 36.67 | 36.72 | 36.59 | 36.72 | +0.990% | 1,558,940 | +0.871% |
| 2026-04-21 | 36.73 | 36.73 | 36.31 | 36.36 | -0.872% | 987,095 | +1.870% |
| 2026-04-20 | 36.77 | 36.77 | 36.56 | 36.68 | -0.380% | 1,412,060 | +0.981% |
| 2026-04-17 | 36.73 | 36.95 | 36.69 | 36.82 | +1.237% | 983,772 | +0.598% |
| 2026-04-16 | 36.50 | 36.54 | 36.32 | 36.37 | -0.302% | 839,193 | +1.842% |
| 2026-04-15 | 36.44 | 36.51 | 36.33 | 36.48 | +0.247% | 936,817 | +1.535% |
| 2026-04-14 | 36.20 | 36.41 | 36.15 | 36.39 | +0.775% | 1,578,468 | +1.786% |
| 2026-04-13 | 35.75 | 36.12 | 35.72 | 36.11 | +0.866% | 773,590 | +2.575% |
| 2026-04-10 | 35.95 | 35.97 | 35.77 | 35.80 | 0.000% | 726,936 | +3.464% |
| 2026-04-09 | 35.62 | 35.90 | 35.55 | 35.80 | +0.393% | 1,390,835 | +3.464% |
| 2026-04-08 | 35.75 | 35.76 | 35.47 | 35.66 | +2.354% | 806,475 | +3.870% |
| 2026-04-07 | 34.74 | 34.84 | 34.49 | 34.84 | +0.259% | 2,242,103 | +6.315% |
| 2026-04-06 | 34.62 | 34.75 | 34.56 | 34.75 | +0.434% | 1,137,010 | +6.590% |
| 2026-04-02 | 34.21 | 34.75 | 34.17 | 34.60 | -0.029% | 1,619,222 | +7.052% |
| 2026-04-01 | 34.62 | 34.81 | 34.52 | 34.61 | +0.581% | 2,132,602 | +7.021% |
| 2026-03-31 | 33.98 | 34.47 | 33.91 | 34.41 | +1.865% | 1,028,995 | +7.643% |
| 2026-03-30 | 34.00 | 34.08 | 33.67 | 33.78 | -0.118% | 952,818 | +9.651% |
| 2026-03-27 | 34.04 | 34.09 | 33.75 | 33.82 | -0.966% | 1,593,230 | +9.521% |
| 2026-03-26 | 34.43 | 34.58 | 34.13 | 34.15 | -1.557% | 1,102,224 | +8.463% |
| 2026-03-25 | 34.82 | 34.89 | 34.55 | 34.69 | +0.492% | 848,908 | +6.774% |
| 2026-03-24 | 34.36 | 34.65 | 34.29 | 34.52 | -0.145% | 1,045,667 | +7.300% |
| 2026-03-23 | 34.67 | 34.90 | 34.50 | 34.57 | +0.993% | 1,238,053 | +7.145% |
| 2026-03-20 | 34.62 | 34.66 | 34.12 | 34.23 | -1.440% | 984,604 | +8.209% |
| 2026-03-19 | 34.41 | 34.85 | 34.39 | 34.73 | -0.230% | 1,110,216 | +6.651% |
| 2026-03-18 | 35.15 | 35.19 | 34.81 | 34.81 | -1.388% | 784,545 | +6.406% |
| 2026-03-17 | 35.37 | 35.43 | 35.24 | 35.30 | +0.284% | 698,775 | +4.929% |
| 2026-03-16 | 35.27 | 35.34 | 35.13 | 35.20 | +0.744% | 937,788 | +5.227% |
| 2026-03-13 | 35.31 | 35.38 | 34.93 | 34.94 | -0.513% | 867,266 | +6.010% |
| 2026-03-12 | 35.46 | 35.48 | 35.12 | 35.12 | -1.570% | 791,751 | +5.467% |
| 2026-03-11 | 35.77 | 35.84 | 35.57 | 35.68 | -0.335% | 932,027 | +3.812% |
| 2026-03-10 | 35.92 | 36.10 | 35.78 | 35.80 | -0.306% | 1,096,877 | +3.464% |
| 2026-03-09 | 35.33 | 35.92 | 35.14 | 35.91 | +0.956% | 1,319,968 | +3.147% |
| 2026-03-06 | 35.53 | 35.76 | 35.41 | 35.57 | -1.002% | 1,020,604 | +4.133% |
| 2026-03-05 | 36.03 | 36.15 | 35.69 | 35.93 | -0.581% | 898,088 | +3.089% |
| 2026-03-04 | 36.13 | 36.23 | 35.95 | 36.14 | +0.501% | 1,392,944 | +2.490% |
| 2026-03-03 | 35.82 | 36.06 | 35.55 | 35.96 | -1.344% | 1,088,851 | +3.003% |
| 2026-03-02 | 36.22 | 36.52 | 36.20 | 36.45 | -0.246% | 884,055 | +1.619% |
| 2026-02-27 | 36.36 | 36.56 | 36.35 | 36.54 | -0.246% | 952,414 | +1.368% |
| 2026-02-26 | 36.70 | 36.70 | 36.36 | 36.63 | -0.109% | 2,414,413 | +1.119% |
| 2026-02-25 | 36.65 | 36.71 | 36.55 | 36.67 | +0.383% | 1,622,198 | +1.009% |
| 2026-02-24 | 36.25 | 36.55 | 36.18 | 36.53 | +0.634% | 1,665,846 | +1.396% |
| 2026-02-23 | 36.45 | 36.58 | 36.20 | 36.30 | -0.684% | 963,909 | +2.039% |
| 2026-02-20 | 36.26 | 36.55 | 36.25 | 36.55 | +0.716% | 3,842,682 | +1.341% |
| 2026-02-19 | 36.24 | 36.31 | 36.15 | 36.29 | -0.165% | 1,326,459 | +2.067% |
| 2026-02-18 | 36.24 | 36.47 | 36.22 | 36.35 | +0.248% | 1,678,012 | +1.898% |
| 2026-02-17 | 36.14 | 36.33 | 35.96 | 36.26 | +0.055% | 1,469,429 | +2.151% |
| 2026-02-13 | 36.18 | 36.39 | 36.04 | 36.24 | +0.304% | 1,310,344 | +2.208% |
| 2026-02-12 | 36.53 | 36.63 | 36.09 | 36.13 | -0.823% | 1,118,290 | +2.519% |
| 2026-02-11 | 36.62 | 36.62 | 36.26 | 36.43 | +0.137% | 1,987,701 | +1.674% |
| 2026-02-10 | 36.59 | 36.59 | 36.36 | 36.38 | 0.000% | 1,010,428 | +1.814% |
| 2026-02-09 | 36.23 | 36.48 | 36.23 | 36.38 | +0.331% | 1,421,870 | +1.814% |
| 2026-02-06 | 35.90 | 36.32 | 35.88 | 36.26 | +1.654% | 1,336,368 | +2.151% |
| 2026-02-05 | 35.78 | 35.99 | 35.62 | 35.67 | -0.724% | 809,199 | +3.841% |
| 2026-02-04 | 36.09 | 36.09 | 35.69 | 35.93 | -0.139% | 1,279,360 | +3.089% |
| 2026-02-03 | 36.33 | 36.35 | 35.72 | 35.98 | -0.580% | 986,615 | +2.946% |
| 2026-02-02 | 35.99 | 36.23 | 35.97 | 36.19 | +0.416% | 1,107,281 | +2.349% |
| 2026-01-30 | 36.24 | 36.34 | 35.90 | 36.04 | -1.098% | 1,041,996 | +2.775% |
| 2026-01-29 | 36.52 | 36.55 | 36.09 | 36.44 | -0.055% | 1,297,373 | +1.647% |
| 2026-01-28 | 36.53 | 36.53 | 36.34 | 36.46 | +0.192% | 4,005,668 | +1.591% |
| 2026-01-27 | 36.37 | 36.42 | 36.27 | 36.39 | 0.000% | 1,073,616 | +1.786% |
| 2026-01-26 | 36.31 | 36.43 | 36.28 | 36.39 | +0.359% | 1,225,715 | +1.786% |
| 2026-01-23 | 36.23 | 36.29 | 36.12 | 36.26 | -0.083% | 1,155,806 | +2.151% |
| 2026-01-22 | 36.36 | 36.41 | 36.23 | 36.29 | +0.249% | 1,211,766 | +2.067% |
| 2026-01-21 | 36.01 | 36.27 | 35.92 | 36.20 | +0.864% | 1,437,117 | +2.320% |
| 2026-01-20 | 36.12 | 36.12 | 35.83 | 35.89 | -1.102% | 1,542,189 | +3.204% |
| 2026-01-16 | 36.31 | 36.35 | 36.17 | 36.29 | +0.166% | 1,307,655 | +2.067% |
| 2026-01-15 | 36.34 | 36.34 | 36.20 | 36.23 | +0.221% | 1,086,216 | +2.236% |
| 2026-01-14 | 36.19 | 36.19 | 35.95 | 36.15 | -0.221% | 1,310,299 | +2.462% |
| 2026-01-13 | 36.39 | 36.42 | 36.14 | 36.23 | -0.083% | 1,346,301 | +2.236% |
| 2026-01-12 | 36.04 | 36.28 | 36.04 | 36.26 | +0.110% | 1,002,416 | +2.151% |
| 2026-01-09 | 36.01 | 36.24 | 36.01 | 36.22 | +0.779% | 1,333,348 | +2.264% |
| 2026-01-08 | 35.91 | 35.98 | 35.85 | 35.94 | +0.028% | 880,327 | +3.061% |
| 2026-01-07 | 35.98 | 36.07 | 35.91 | 35.93 | -0.305% | 871,998 | +3.089% |
| 2026-01-06 | 35.80 | 36.04 | 35.80 | 36.04 | +0.727% | 934,157 | +2.775% |
| 2026-01-05 | 35.71 | 35.83 | 35.66 | 35.78 | +0.647% | 1,407,712 | +3.522% |
| 2026-01-02 | 35.52 | 35.55 | 35.39 | 35.55 | +0.623% | 906,908 | +4.191% |
| 2025-12-31 | 35.48 | 35.51 | 35.32 | 35.33 | -0.479% | 911,580 | +4.840% |
| 2025-12-30 | 35.53 | 35.59 | 35.49 | 35.50 | -0.084% | 1,194,263 | +4.338% |
| 2025-12-29 | 35.46 | 35.56 | 35.44 | 35.53 | -0.253% | 1,178,024 | +4.250% |
| 2025-12-26 | 35.78 | 35.78 | 35.55 | 35.62 | -0.558% | 623,690 | +3.987% |
| 2025-12-24 | 35.80 | 35.83 | 35.70 | 35.82 | +0.336% | 488,277 | +3.406% |
| 2025-12-23 | 35.61 | 35.71 | 35.54 | 35.70 | +0.281% | 961,350 | +3.754% |
| 2025-12-22 | 35.55 | 35.62 | 35.49 | 35.60 | +0.622% | 968,106 | +4.045% |
| 2025-12-19 | 35.25 | 35.43 | 35.24 | 35.38 | +0.597% | 1,124,809 | +4.692% |
| 2025-12-18 | 35.27 | 35.30 | 35.09 | 35.17 | +0.543% | 1,232,038 | +5.317% |
| 2025-12-17 | 35.26 | 35.28 | 34.93 | 34.98 | -0.766% | 973,161 | +5.889% |
| 2025-12-16 | 35.24 | 35.32 | 35.10 | 35.25 | -0.057% | 1,279,154 | +5.078% |
| 2025-12-15 | 35.52 | 35.52 | 35.22 | 35.27 | -0.226% | 1,007,437 | +5.018% |
| 2025-12-12 | 35.57 | 35.61 | 35.27 | 35.35 | -1.147% | 1,001,758 | +4.781% |
| 2025-12-11 | 35.50 | 35.76 | 35.48 | 35.76 | +0.534% | 821,863 | +3.579% |
| 2025-12-10 | 35.21 | 35.61 | 35.16 | 35.57 | +0.908% | 920,448 | +4.133% |
| 2025-12-09 | 35.23 | 35.30 | 35.20 | 35.25 | +0.085% | 799,347 | +5.078% |
| 2025-12-08 | 35.37 | 35.37 | 35.14 | 35.22 | -0.142% | 933,677 | +5.168% |
| 2025-12-05 | 35.32 | 35.40 | 35.23 | 35.27 | +0.085% | 814,080 | +5.018% |
| 2025-12-04 | 35.31 | 35.31 | 35.13 | 35.24 | -0.198% | 895,968 | +5.108% |
| 2025-12-03 | 35.20 | 35.34 | 35.12 | 35.31 | +0.455% | 898,969 | +4.899% |
| 2025-12-02 | 35.17 | 35.18 | 35.03 | 35.15 | +0.285% | 977,073 | +5.377% |
| 2025-12-01 | 35.14 | 35.17 | 35.02 | 35.05 | -0.680% | 762,833 | +5.678% |
| 2025-11-28 | 35.17 | 35.29 | 35.16 | 35.29 | +0.398% | 824,193 | +4.959% |
| 2025-11-26 | 35.00 | 35.22 | 34.96 | 35.15 | +0.659% | 910,906 | +5.377% |
| 2025-11-25 | 34.66 | 34.95 | 34.52 | 34.92 | +1.129% | 652,087 | +6.071% |
| 2025-11-24 | 34.34 | 34.61 | 34.34 | 34.53 | +0.876% | 647,168 | +7.269% |
| 2025-11-21 | 34.12 | 34.38 | 33.95 | 34.23 | +0.588% | 794,531 | +8.209% |
| 2025-11-20 | 34.67 | 34.75 | 33.99 | 34.03 | -0.874% | 865,980 | +8.845% |
| 2025-11-19 | 34.27 | 34.46 | 34.15 | 34.33 | +0.234% | 716,231 | +7.894% |
| 2025-11-18 | 34.27 | 34.38 | 34.08 | 34.25 | -0.320% | 827,497 | +8.146% |
| 2025-11-17 | 34.53 | 34.66 | 34.26 | 34.36 | -0.665% | 759,102 | +7.800% |
| 2025-11-14 | 34.42 | 34.70 | 34.33 | 34.59 | -0.116% | 1,031,538 | +7.083% |
| 2025-11-13 | 34.96 | 34.99 | 34.56 | 34.63 | -1.170% | 984,092 | +6.959% |
| 2025-11-12 | 35.02 | 35.07 | 34.96 | 35.04 | +0.258% | 819,867 | +5.708% |
| 2025-11-11 | 34.85 | 34.98 | 34.77 | 34.95 | +0.345% | 638,096 | +5.980% |
| 2025-11-10 | 34.75 | 34.86 | 34.63 | 34.83 | +0.869% | 733,520 | +6.345% |
| 2025-11-07 | 34.42 | 34.53 | 34.18 | 34.53 | +0.145% | 692,629 | +7.269% |
| 2025-11-06 | 34.66 | 34.68 | 34.44 | 34.48 | -0.318% | 952,164 | +7.425% |
| 2025-11-05 | 34.52 | 34.71 | 34.48 | 34.59 | +0.203% | 847,085 | +7.083% |
| 2025-11-04 | 34.52 | 34.70 | 34.48 | 34.52 | -0.662% | 1,051,427 | +7.300% |
| 2025-11-03 | 34.92 | 34.92 | 34.64 | 34.75 | -0.230% | 731,721 | +6.590% |
| 2025-10-31 | 34.91 | 34.91 | 34.69 | 34.83 | -0.086% | 889,748 | +6.345% |
| 2025-10-30 | 34.97 | 35.06 | 34.85 | 34.86 | -0.881% | 818,429 | +6.254% |
| 2025-10-29 | 35.26 | 35.41 | 34.99 | 35.17 | -0.340% | 1,016,405 | +5.317% |
| 2025-10-28 | 35.28 | 35.32 | 35.22 | 35.29 | +0.113% | 1,417,299 | +4.959% |
| 2025-10-27 | 35.22 | 35.26 | 35.15 | 35.25 | +0.485% | 786,586 | +5.078% |
| 2025-10-24 | 35.10 | 35.13 | 35.05 | 35.08 | +0.487% | 842,164 | +5.587% |
| 2025-10-23 | 34.86 | 34.96 | 34.84 | 34.91 | +0.201% | 876,880 | +6.101% |
| 2025-10-22 | 34.97 | 34.97 | 34.68 | 34.84 | -0.258% | 1,129,938 | +6.315% |
| 2025-10-21 | 34.95 | 34.95 | 34.84 | 34.93 | -0.200% | 701,862 | +6.041% |
| 2025-10-20 | 34.92 | 35.03 | 34.90 | 35.00 | +0.719% | 677,390 | +5.829% |
| 2025-10-17 | 34.70 | 34.81 | 34.56 | 34.75 | -0.029% | 1,078,631 | +6.590% |
| 2025-10-16 | 35.03 | 35.03 | 34.65 | 34.76 | -0.515% | 1,139,483 | +6.559% |
| 2025-10-15 | 35.07 | 35.13 | 34.75 | 34.94 | +0.258% | 835,567 | +6.010% |
| 2025-10-14 | 34.58 | 34.97 | 34.46 | 34.85 | +0.057% | 663,831 | +6.284% |
| 2025-10-13 | 34.65 | 34.83 | 34.57 | 34.83 | +1.575% | 558,462 | +6.345% |
| 2025-10-10 | 34.85 | 34.87 | 34.27 | 34.29 | -1.381% | 831,002 | +8.020% |
| 2025-10-09 | 34.99 | 34.99 | 34.70 | 34.77 | -0.629% | 691,830 | +6.529% |
| 2025-10-08 | 34.92 | 35.04 | 34.88 | 34.99 | +0.344% | 793,997 | +5.859% |
| 2025-10-07 | 35.03 | 35.03 | 34.78 | 34.87 | -0.314% | 724,075 | +6.223% |
| 2025-10-06 | 34.98 | 35.02 | 34.91 | 34.98 | +0.114% | 671,268 | +5.889% |
| 2025-10-03 | 34.99 | 35.03 | 34.89 | 34.94 | +0.115% | 811,735 | +6.010% |
| 2025-10-02 | 35.00 | 35.00 | 34.75 | 34.90 | +0.115% | 675,133 | +6.132% |
| 2025-10-01 | 34.70 | 34.91 | 34.66 | 34.86 | +0.403% | 1,153,824 | +6.254% |
| 2025-09-30 | 34.68 | 34.73 | 34.56 | 34.72 | -0.459% | 530,242 | +6.682% |
| 2025-09-29 | 34.98 | 34.98 | 34.83 | 34.88 | +0.086% | 676,004 | +6.193% |
| 2025-09-26 | 34.76 | 34.87 | 34.70 | 34.85 | +0.403% | 802,430 | +6.284% |
| 2025-09-25 | 34.67 | 34.71 | 34.55 | 34.71 | -0.259% | 878,931 | +6.713% |
| 2025-09-24 | 34.96 | 34.97 | 34.77 | 34.80 | -0.458% | 750,032 | +6.437% |
| 2025-09-23 | 35.00 | 35.08 | 34.90 | 34.96 | +0.115% | 676,358 | +5.950% |
| 2025-09-22 | 34.92 | 34.97 | 34.81 | 34.92 | -0.057% | 721,945 | +6.071% |
| 2025-09-19 | 34.94 | 34.97 | 34.79 | 34.94 | +0.229% | 689,236 | +6.010% |
| 2025-09-18 | 34.86 | 34.91 | 34.73 | 34.86 | +0.259% | 528,387 | +6.254% |
| 2025-09-17 | 34.89 | 34.92 | 34.59 | 34.77 | -0.315% | 823,488 | +6.529% |
| 2025-09-16 | 34.95 | 34.95 | 34.80 | 34.88 | -0.029% | 566,126 | +6.193% |
| 2025-09-15 | 34.86 | 34.91 | 34.80 | 34.89 | +0.316% | 746,669 | +6.162% |
| 2025-09-12 | 34.88 | 34.88 | 34.77 | 34.78 | -0.372% | 539,602 | +6.498% |
| 2025-09-11 | 34.79 | 34.95 | 34.75 | 34.91 | +0.547% | 798,295 | +6.101% |
| 2025-09-10 | 34.64 | 34.76 | 34.59 | 34.72 | +0.696% | 764,596 | +6.682% |
| 2025-09-09 | 34.59 | 34.59 | 34.44 | 34.48 | -0.145% | 663,894 | +7.425% |
| 2025-09-08 | 34.50 | 34.53 | 34.43 | 34.53 | +0.436% | 572,080 | +7.269% |
| 2025-09-05 | 34.62 | 34.62 | 34.23 | 34.38 | +0.468% | 697,208 | +7.737% |
| 2025-09-04 | 34.05 | 34.22 | 34.02 | 34.22 | +0.677% | 693,333 | +8.241% |
| 2025-09-03 | 34.08 | 34.08 | 33.89 | 33.99 | 0.000% | 624,916 | +8.973% |
| 2025-09-02 | 33.83 | 33.99 | 33.74 | 33.99 | -0.293% | 629,634 | +8.973% |
| 2025-08-29 | 34.15 | 34.15 | 33.97 | 34.09 | -0.409% | 731,660 | +8.654% |
| 2025-08-28 | 34.13 | 34.24 | 34.10 | 34.23 | +0.381% | 753,609 | +8.209% |
| 2025-08-27 | 34.01 | 34.13 | 33.97 | 34.10 | +0.117% | 662,605 | +8.622% |
| 2025-08-26 | 33.92 | 34.06 | 33.90 | 34.06 | +0.442% | 630,363 | +8.749% |
| 2025-08-25 | 34.00 | 34.04 | 33.91 | 33.91 | -0.470% | 720,012 | +9.230% |
| 2025-08-22 | 33.79 | 34.14 | 33.73 | 34.07 | +1.158% | 1,033,544 | +8.717% |
| 2025-08-21 | 33.67 | 33.72 | 33.58 | 33.68 | -0.178% | 721,523 | +9.976% |
| 2025-08-20 | 33.79 | 33.79 | 33.56 | 33.74 | -0.089% | 759,084 | +9.781% |
| 2025-08-19 | 33.92 | 33.94 | 33.73 | 33.77 | -0.442% | 648,880 | +9.683% |
| 2025-08-18 | 33.89 | 33.93 | 33.84 | 33.92 | +0.029% | 560,147 | +9.198% |
| 2025-08-15 | 34.09 | 34.09 | 33.89 | 33.91 | -0.353% | 629,078 | +9.230% |
| 2025-08-14 | 33.99 | 34.05 | 33.91 | 34.03 | -0.147% | 688,444 | +8.845% |
| 2025-08-13 | 34.17 | 34.17 | 33.98 | 34.08 | +0.176% | 646,858 | +8.685% |
| 2025-08-12 | 33.82 | 34.02 | 33.79 | 34.02 | +0.860% | 590,366 | +8.877% |
| 2025-08-11 | 33.73 | 33.79 | 33.68 | 33.73 | -0.030% | 6,766,057 | +9.813% |
| 2025-08-08 | 33.71 | 33.76 | 33.66 | 33.74 | +0.447% | 644,200 | +9.781% |
| 2025-08-07 | 33.82 | 33.83 | 33.51 | 33.59 | -0.089% | 809,448 | +10.271% |
| 2025-08-06 | 33.58 | 33.67 | 33.50 | 33.62 | +0.149% | 819,748 | +10.173% |
| 2025-08-05 | 33.70 | 33.72 | 33.49 | 33.57 | -0.563% | 658,472 | +10.337% |
| 2025-08-04 | 33.55 | 33.76 | 33.52 | 33.76 | +1.108% | 622,177 | +9.716% |
| 2025-08-01 | 33.52 | 33.52 | 33.25 | 33.39 | -0.714% | 638,089 | +10.931% |
| 2025-07-31 | 33.95 | 34.00 | 33.58 | 33.63 | -0.415% | 533,408 | +10.140% |
| 2025-07-30 | 33.86 | 33.94 | 33.69 | 33.77 | -0.177% | 711,338 | +9.683% |
| 2025-07-29 | 33.93 | 33.93 | 33.77 | 33.83 | -0.118% | 548,387 | +9.489% |
| 2025-07-28 | 33.94 | 33.94 | 33.80 | 33.87 | -0.265% | 606,808 | +9.359% |
| 2025-07-25 | 33.86 | 33.97 | 33.83 | 33.96 | +0.207% | 523,273 | +9.069% |
| 2025-07-24 | 33.94 | 33.98 | 33.88 | 33.89 | -0.147% | 437,761 | +9.295% |
| 2025-07-23 | 33.84 | 33.95 | 33.73 | 33.94 | +0.593% | 712,337 | +9.134% |
| 2025-07-22 | 33.72 | 33.77 | 33.56 | 33.74 | +0.059% | 612,283 | +9.781% |
| 2025-07-21 | 33.76 | 33.87 | 33.70 | 33.72 | +0.149% | 783,744 | +9.846% |
| 2025-07-18 | 33.84 | 33.84 | 33.63 | 33.67 | -0.148% | 484,678 | +10.009% |
| 2025-07-17 | 33.61 | 33.77 | 33.59 | 33.72 | +0.297% | 664,690 | +9.846% |
| 2025-07-16 | 33.53 | 33.62 | 33.33 | 33.62 | +0.418% | 637,273 | +10.173% |
| 2025-07-15 | 33.71 | 33.73 | 33.47 | 33.48 | -0.564% | 563,896 | +10.633% |
| 2025-07-14 | 33.58 | 33.67 | 33.52 | 33.67 | +0.268% | 537,684 | +10.009% |
| 2025-07-11 | 33.60 | 33.61 | 33.52 | 33.58 | -0.474% | 516,334 | +10.304% |
| 2025-07-10 | 33.68 | 33.76 | 33.59 | 33.74 | +0.238% | 682,231 | +9.781% |
| 2025-07-09 | 33.55 | 33.66 | 33.49 | 33.66 | +0.688% | 770,494 | +10.042% |
| 2025-07-08 | 33.52 | 33.52 | 33.37 | 33.43 | -0.268% | 467,289 | +10.799% |
| 2025-07-07 | 33.62 | 33.62 | 33.38 | 33.52 | -0.534% | 605,437 | +10.501% |
| 2025-07-03 | 33.56 | 33.72 | 33.55 | 33.70 | +0.447% | 372,135 | +9.911% |
| 2025-07-02 | 33.36 | 33.55 | 33.28 | 33.55 | +0.509% | 571,659 | +10.402% |
| 2025-07-01 | 33.40 | 33.44 | 33.29 | 33.38 | -0.179% | 813,501 | +10.965% |
| 2025-06-30 | 33.38 | 33.46 | 33.30 | 33.44 | 0.000% | 655,027 | +10.766% |
| 2025-06-27 | 33.33 | 33.51 | 33.29 | 33.44 | +0.360% | 568,549 | +10.766% |
| 2025-06-26 | 33.23 | 33.33 | 33.15 | 33.32 | +0.786% | 765,553 | +11.164% |
| 2025-06-25 | 33.15 | 33.15 | 32.98 | 33.06 | -0.151% | 1,348,645 | +12.039% |
| 2025-06-24 | 32.98 | 33.12 | 32.86 | 33.11 | +0.976% | 1,262,836 | +11.870% |
| 2025-06-23 | 32.58 | 32.79 | 32.45 | 32.79 | +0.675% | 463,763 | +12.961% |
| 2025-06-20 | 32.72 | 32.76 | 32.49 | 32.57 | -0.184% | 812,415 | +13.724% |
| 2025-06-18 | 32.64 | 32.76 | 32.57 | 32.63 | -0.061% | 480,725 | +13.515% |
| 2025-06-17 | 32.69 | 32.73 | 32.56 | 32.65 | -0.336% | 856,338 | +13.446% |
| 2025-06-16 | 32.76 | 32.94 | 32.67 | 32.76 | +0.398% | 489,350 | +13.065% |
| 2025-06-13 | 32.71 | 32.84 | 32.55 | 32.63 | -1.061% | 538,089 | +13.515% |
| 2025-06-12 | 32.76 | 32.98 | 32.73 | 32.98 | +0.549% | 406,485 | +12.310% |
| 2025-06-11 | 32.76 | 32.87 | 32.69 | 32.80 | +0.306% | 651,812 | +12.927% |
| 2025-06-10 | 32.67 | 32.70 | 32.53 | 32.70 | +0.245% | 460,424 | +13.272% |
| 2025-06-09 | 32.64 | 32.68 | 32.56 | 32.62 | +0.031% | 487,215 | +13.550% |
| 2025-06-06 | 32.68 | 32.71 | 32.54 | 32.61 | +0.215% | 702,640 | +13.585% |
| 2025-06-05 | 32.71 | 32.74 | 32.52 | 32.54 | -0.337% | 674,283 | +13.829% |
| 2025-06-04 | 32.63 | 32.73 | 32.62 | 32.65 | +0.338% | 456,091 | +13.446% |
| 2025-06-03 | 32.40 | 32.54 | 32.33 | 32.54 | +0.432% | 503,330 | +13.829% |
| 2025-06-02 | 32.21 | 32.40 | 32.11 | 32.40 | +0.527% | 406,622 | +14.321% |
| 2025-05-30 | 32.19 | 32.25 | 31.97 | 32.23 | +0.155% | 337,205 | +14.924% |
| 2025-05-29 | 32.27 | 32.27 | 32.03 | 32.18 | +0.374% | 678,623 | +15.103% |
| 2025-05-28 | 32.15 | 32.18 | 32.02 | 32.06 | -0.249% | 531,714 | +15.533% |
| 2025-05-27 | 31.91 | 32.16 | 31.84 | 32.14 | +1.452% | 550,257 | +15.246% |
| 2025-05-23 | 31.52 | 31.75 | 31.52 | 31.68 | -0.126% | 769,920 | +16.919% |
| 2025-05-22 | 31.66 | 31.82 | 31.60 | 31.72 | +0.126% | 386,674 | +16.772% |
| 2025-05-21 | 31.95 | 32.01 | 31.64 | 31.68 | -1.247% | 650,325 | +16.919% |
| 2025-05-20 | 32.01 | 32.08 | 31.95 | 32.08 | -0.156% | 504,951 | +15.461% |
| 2025-05-19 | 31.78 | 32.13 | 31.78 | 32.13 | +0.312% | 510,626 | +15.282% |
| 2025-05-16 | 32.03 | 32.03 | 31.81 | 32.03 | +0.439% | 396,320 | +15.642% |
| 2025-05-15 | 31.72 | 31.89 | 31.66 | 31.89 | +0.504% | 754,823 | +16.149% |
| 2025-05-14 | 31.92 | 31.92 | 31.68 | 31.73 | -0.377% | 722,186 | +16.735% |
| 2025-05-13 | 31.75 | 31.93 | 31.74 | 31.85 | +0.410% | 664,729 | +16.295% |
| 2025-05-12 | 31.75 | 31.75 | 31.55 | 31.72 | +1.569% | 646,534 | +16.772% |
| 2025-05-09 | 31.35 | 31.36 | 31.18 | 31.23 | -0.064% | 470,505 | +18.604% |
| 2025-05-08 | 31.36 | 31.44 | 31.16 | 31.25 | +0.160% | 495,254 | +18.528% |
| 2025-05-07 | 31.25 | 31.26 | 31.05 | 31.20 | +0.418% | 441,468 | +18.718% |
| 2025-05-06 | 31.12 | 31.20 | 31.00 | 31.07 | -0.767% | 601,316 | +19.215% |
| 2025-05-05 | 31.27 | 31.40 | 31.24 | 31.31 | -0.096% | 406,235 | +18.301% |
| 2025-05-02 | 31.37 | 31.39 | 31.24 | 31.34 | +0.837% | 346,672 | +18.188% |
| 2025-05-01 | 31.24 | 31.28 | 31.05 | 31.08 | +0.226% | 747,342 | +19.176% |
| 2025-04-30 | 30.68 | 31.06 | 30.51 | 31.01 | +0.226% | 632,386 | +19.445% |
| 2025-04-29 | 30.83 | 31.01 | 30.80 | 30.94 | +0.227% | 426,562 | +19.716% |
| 2025-04-28 | 30.81 | 30.90 | 30.66 | 30.87 | +0.325% | 369,351 | +19.987% |
| 2025-04-25 | 30.72 | 30.79 | 30.55 | 30.77 | +0.228% | 1,210,450 | +20.377% |
| 2025-04-24 | 30.40 | 30.72 | 30.30 | 30.70 | +1.387% | 655,396 | +20.651% |
| 2025-04-23 | 30.63 | 30.67 | 30.22 | 30.28 | +1.169% | 673,150 | +22.325% |
| 2025-04-22 | 29.85 | 29.99 | 29.68 | 29.93 | +1.492% | 513,216 | +23.755% |
| 2025-04-21 | 29.79 | 29.79 | 29.28 | 29.49 | -1.437% | 1,046,734 | +25.602% |
| 2025-04-17 | 30.13 | 30.13 | 29.84 | 29.92 | -0.100% | 695,632 | +23.797% |
| 2025-04-16 | 30.07 | 30.20 | 29.75 | 29.95 | -0.992% | 673,696 | +23.673% |
| 2025-04-15 | 30.29 | 30.39 | 30.20 | 30.25 | 0.000% | 658,208 | +22.446% |