CGCB
Capital Group Core Bond ETF
stockNYSEETF
Market OpenOct 5, 2026 1:22:03 PM EDT
24.89USD-0.221%(-0.05)629,018
24.88Bid24.89Ask0.01SpreadCGCB Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 24.94 | 24.96 | 24.89 | 24.89 | -0.200% | 629,018 | 0.000% |
| 2026-10-02 | 25.07 | 25.09 | 24.93 | 24.94 | -0.360% | 1,728,080 | -0.200% |
| 2026-10-01 | 24.91 | 25.06 | 24.86 | 25.03 | +0.200% | 2,076,042 | -0.559% |
| 2026-09-30 | 25.01 | 25.03 | 24.91 | 24.98 | -0.040% | 1,689,494 | -0.360% |
| 2026-09-29 | 25.00 | 25.01 | 24.91 | 24.99 | -0.438% | 1,678,111 | -0.400% |
| 2026-09-28 | 25.13 | 25.14 | 25.06 | 25.10 | -0.594% | 1,230,316 | -0.837% |
| 2026-09-25 | 25.20 | 25.25 | 25.13 | 25.25 | +0.318% | 1,007,511 | -1.426% |
| 2026-09-24 | 25.34 | 25.35 | 25.16 | 25.17 | -0.553% | 1,642,987 | -1.112% |
| 2026-09-23 | 25.49 | 25.49 | 25.25 | 25.31 | -0.862% | 1,181,946 | -1.659% |
| 2026-09-22 | 25.54 | 25.55 | 25.48 | 25.53 | 0.000% | 926,497 | -2.507% |
| 2026-09-21 | 25.54 | 25.54 | 25.50 | 25.53 | +0.314% | 849,346 | -2.507% |
| 2026-09-18 | 25.49 | 25.49 | 25.44 | 25.45 | -0.391% | 1,274,488 | -2.200% |
| 2026-09-17 | 25.53 | 25.55 | 25.50 | 25.55 | +0.472% | 1,797,091 | -2.583% |
| 2026-09-16 | 25.48 | 25.53 | 25.41 | 25.43 | -0.039% | 892,583 | -2.123% |
| 2026-09-15 | 25.43 | 25.45 | 25.40 | 25.44 | -0.039% | 927,865 | -2.162% |
| 2026-09-14 | 25.44 | 25.52 | 25.41 | 25.45 | -0.039% | 1,088,403 | -2.200% |
| 2026-09-11 | 25.53 | 25.54 | 25.45 | 25.46 | -0.039% | 1,126,795 | -2.239% |
| 2026-09-10 | 25.55 | 25.56 | 25.47 | 25.47 | -0.740% | 1,069,795 | -2.277% |
| 2026-09-09 | 25.69 | 25.72 | 25.61 | 25.66 | -0.117% | 1,863,416 | -3.001% |
| 2026-09-08 | 25.73 | 25.74 | 25.68 | 25.69 | -0.155% | 1,719,385 | -3.114% |
| 2026-09-04 | 25.74 | 25.76 | 25.72 | 25.73 | 0.000% | 1,341,973 | -3.265% |
| 2026-09-03 | 25.76 | 25.78 | 25.71 | 25.73 | +0.156% | 1,242,136 | -3.265% |
| 2026-09-02 | 25.69 | 25.70 | 25.66 | 25.69 | 0.000% | 996,055 | -3.114% |
| 2026-09-01 | 25.70 | 25.76 | 25.67 | 25.69 | -0.310% | 1,901,780 | -3.114% |
| 2026-08-31 | 25.76 | 25.77 | 25.73 | 25.77 | -0.348% | 1,029,543 | -3.415% |
| 2026-08-28 | 25.95 | 26.00 | 25.86 | 25.86 | -0.385% | 1,425,620 | -3.751% |
| 2026-08-27 | 25.97 | 25.99 | 25.93 | 25.96 | 0.000% | 921,280 | -4.122% |
| 2026-08-26 | 25.96 | 25.97 | 25.94 | 25.96 | -0.192% | 725,801 | -4.122% |
| 2026-08-25 | 25.94 | 26.01 | 25.94 | 26.01 | +0.502% | 655,508 | -4.306% |
| 2026-08-24 | 25.86 | 25.91 | 25.86 | 25.88 | +0.155% | 1,016,853 | -3.825% |
| 2026-08-21 | 25.86 | 25.86 | 25.82 | 25.84 | -0.155% | 766,885 | -3.676% |
| 2026-08-20 | 25.87 | 25.91 | 25.86 | 25.88 | -0.308% | 1,521,605 | -3.825% |
| 2026-08-19 | 25.95 | 25.99 | 25.89 | 25.96 | +0.464% | 1,356,338 | -4.122% |
| 2026-08-18 | 25.79 | 25.86 | 25.78 | 25.84 | +0.077% | 1,033,804 | -3.676% |
| 2026-08-17 | 25.85 | 25.87 | 25.81 | 25.82 | -0.193% | 735,632 | -3.602% |
| 2026-08-14 | 25.92 | 25.94 | 25.85 | 25.87 | -0.308% | 999,924 | -3.788% |
| 2026-08-13 | 25.93 | 25.99 | 25.92 | 25.95 | +0.348% | 1,641,007 | -4.085% |
| 2026-08-12 | 25.90 | 25.90 | 25.85 | 25.86 | +0.039% | 794,032 | -3.751% |
| 2026-08-11 | 25.85 | 25.86 | 25.83 | 25.85 | +0.155% | 24,371,125 | -3.714% |
| 2026-08-10 | 25.83 | 25.85 | 25.80 | 25.81 | -0.347% | 757,519 | -3.565% |
| 2026-08-07 | 25.91 | 25.92 | 25.86 | 25.90 | +0.271% | 682,530 | -3.900% |
| 2026-08-06 | 25.88 | 25.89 | 25.83 | 25.83 | -0.347% | 754,522 | -3.639% |
| 2026-08-05 | 25.90 | 25.93 | 25.88 | 25.92 | +0.058% | 963,383 | -3.974% |
| 2026-08-04 | 25.88 | 25.91 | 25.87 | 25.91 | +0.368% | 944,034 | -3.918% |
| 2026-08-03 | 25.80 | 25.81 | 25.77 | 25.81 | +0.233% | 1,314,484 | -3.565% |
| 2026-07-31 | 25.78 | 25.78 | 25.70 | 25.75 | -0.656% | 1,463,607 | -3.340% |
| 2026-07-30 | 25.93 | 25.95 | 25.90 | 25.92 | +0.039% | 1,426,439 | -3.974% |
| 2026-07-29 | 25.97 | 26.00 | 25.90 | 25.91 | -0.384% | 1,269,785 | -3.937% |
| 2026-07-28 | 25.96 | 26.03 | 25.95 | 26.01 | +0.309% | 1,078,497 | -4.306% |
| 2026-07-27 | 25.92 | 25.95 | 25.91 | 25.93 | +0.271% | 697,273 | -4.011% |
| 2026-07-24 | 25.87 | 25.92 | 25.86 | 25.86 | +0.077% | 1,047,152 | -3.751% |
| 2026-07-23 | 25.85 | 25.86 | 25.82 | 25.84 | -0.270% | 1,104,991 | -3.676% |
| 2026-07-22 | 25.94 | 25.95 | 25.90 | 25.91 | -0.193% | 890,316 | -3.937% |
| 2026-07-21 | 25.98 | 25.98 | 25.93 | 25.96 | -0.192% | 724,373 | -4.122% |
| 2026-07-20 | 26.06 | 26.06 | 25.98 | 26.01 | -0.268% | 739,816 | -4.306% |
| 2026-07-17 | 26.10 | 26.13 | 26.07 | 26.08 | +0.115% | 825,438 | -4.563% |
| 2026-07-16 | 26.01 | 26.07 | 26.01 | 26.05 | -0.077% | 1,538,727 | -4.453% |
| 2026-07-15 | 26.02 | 26.09 | 26.02 | 26.07 | +0.192% | 1,240,587 | -4.526% |
| 2026-07-14 | 26.01 | 26.05 | 25.98 | 26.02 | +0.270% | 1,099,112 | -4.343% |
| 2026-07-13 | 26.00 | 26.00 | 25.93 | 25.95 | -0.346% | 773,320 | -4.085% |
| 2026-07-10 | 26.06 | 26.07 | 26.02 | 26.04 | -0.038% | 607,008 | -4.416% |
| 2026-07-09 | 26.03 | 26.10 | 26.03 | 26.05 | +0.115% | 904,866 | -4.453% |
| 2026-07-08 | 26.01 | 26.04 | 25.97 | 26.02 | -0.153% | 1,253,562 | -4.343% |
| 2026-07-07 | 26.11 | 26.14 | 26.04 | 26.06 | -0.458% | 1,954,491 | -4.490% |
| 2026-07-06 | 26.17 | 26.19 | 26.14 | 26.18 | +0.038% | 983,916 | -4.927% |
| 2026-07-02 | 26.14 | 26.19 | 26.13 | 26.17 | +0.153% | 1,082,217 | -4.891% |
| 2026-07-01 | 26.13 | 26.18 | 26.12 | 26.13 | -0.191% | 1,296,421 | -4.746% |
| 2026-06-30 | 26.25 | 26.25 | 26.17 | 26.18 | -0.456% | 1,631,082 | -4.927% |
| 2026-06-29 | 26.28 | 26.30 | 26.27 | 26.30 | -0.265% | 591,391 | -5.361% |
| 2026-06-26 | 26.33 | 26.39 | 26.32 | 26.37 | +0.114% | 683,069 | -5.612% |
| 2026-06-25 | 26.35 | 26.38 | 26.32 | 26.34 | +0.076% | 879,960 | -5.505% |
| 2026-06-24 | 26.30 | 26.34 | 26.29 | 26.32 | +0.460% | 903,719 | -5.433% |
| 2026-06-23 | 26.18 | 26.22 | 26.18 | 26.20 | +0.112% | 1,071,590 | -4.998% |
| 2026-06-22 | 26.17 | 26.19 | 26.14 | 26.17 | -0.267% | 1,037,944 | -4.891% |
| 2026-06-18 | 26.26 | 26.29 | 26.22 | 26.24 | +0.306% | 991,977 | -5.145% |
| 2026-06-17 | 26.26 | 26.28 | 26.15 | 26.16 | -0.381% | 1,256,281 | -4.855% |
| 2026-06-16 | 26.23 | 26.29 | 26.22 | 26.26 | +0.229% | 989,889 | -5.217% |
| 2026-06-15 | 26.24 | 26.26 | 26.20 | 26.20 | +0.038% | 887,696 | -5.000% |
| 2026-06-12 | 26.17 | 26.20 | 26.14 | 26.19 | -0.076% | 1,150,504 | -4.964% |
| 2026-06-11 | 26.08 | 26.23 | 26.07 | 26.21 | +0.537% | 1,019,351 | -5.036% |
| 2026-06-10 | 26.10 | 26.12 | 26.04 | 26.07 | -0.038% | 939,525 | -4.526% |
| 2026-06-09 | 26.06 | 26.10 | 26.04 | 26.08 | +0.231% | 1,252,269 | -4.563% |
| 2026-06-08 | 26.08 | 26.10 | 26.01 | 26.02 | 0.000% | 1,373,234 | -4.343% |
| 2026-06-05 | 26.04 | 26.07 | 26.02 | 26.02 | -0.459% | 1,516,818 | -4.343% |
| 2026-06-04 | 26.16 | 26.18 | 26.14 | 26.14 | +0.115% | 969,462 | -4.782% |
| 2026-06-03 | 26.11 | 26.14 | 26.09 | 26.11 | -0.191% | 762,742 | -4.673% |
| 2026-06-02 | 26.20 | 26.21 | 26.16 | 26.16 | 0.000% | 850,365 | -4.855% |
| 2026-06-01 | 26.09 | 26.17 | 26.07 | 26.16 | -0.076% | 1,489,653 | -4.855% |
| 2026-05-29 | 26.18 | 26.21 | 26.16 | 26.18 | -0.229% | 1,014,933 | -4.927% |
| 2026-05-28 | 26.19 | 26.26 | 26.17 | 26.24 | +0.229% | 2,235,895 | -5.145% |
| 2026-05-27 | 26.17 | 26.22 | 26.17 | 26.18 | +0.076% | 897,386 | -4.927% |
| 2026-05-26 | 26.18 | 26.19 | 26.14 | 26.16 | +0.268% | 988,365 | -4.855% |
| 2026-05-22 | 26.09 | 26.10 | 26.02 | 26.09 | +0.154% | 875,195 | -4.599% |
| 2026-05-21 | 25.96 | 26.07 | 25.93 | 26.05 | +0.077% | 1,409,766 | -4.453% |
| 2026-05-20 | 25.90 | 26.05 | 25.89 | 26.03 | +0.541% | 873,898 | -4.380% |
| 2026-05-19 | 25.89 | 25.92 | 25.84 | 25.89 | -0.308% | 4,702,522 | -3.862% |
| 2026-05-18 | 26.00 | 26.04 | 25.93 | 25.97 | -0.038% | 830,333 | -4.159% |
| 2026-05-15 | 26.01 | 26.03 | 25.97 | 25.98 | -0.688% | 1,171,107 | -4.196% |
| 2026-05-14 | 26.22 | 26.23 | 26.15 | 26.16 | -0.038% | 1,024,279 | -4.855% |
| 2026-05-13 | 26.15 | 26.20 | 26.11 | 26.17 | +0.038% | 983,242 | -4.891% |
| 2026-05-12 | 26.17 | 26.18 | 26.14 | 26.16 | -0.229% | 1,052,556 | -4.855% |
| 2026-05-11 | 26.27 | 26.28 | 26.21 | 26.22 | -0.342% | 1,193,001 | -5.072% |
| 2026-05-08 | 26.31 | 26.33 | 26.29 | 26.31 | +0.229% | 681,916 | -5.397% |
| 2026-05-07 | 26.35 | 26.35 | 26.23 | 26.25 | -0.266% | 1,387,351 | -5.181% |
| 2026-05-06 | 26.28 | 26.33 | 26.27 | 26.32 | +0.535% | 1,017,667 | -5.433% |
| 2026-05-05 | 26.18 | 26.22 | 26.16 | 26.18 | +0.115% | 725,315 | -4.927% |
| 2026-05-04 | 26.18 | 26.20 | 26.09 | 26.15 | -0.267% | 2,753,936 | -4.818% |
| 2026-05-01 | 26.21 | 26.30 | 26.20 | 26.22 | +0.076% | 2,042,002 | -5.072% |
| 2026-04-30 | 26.23 | 26.23 | 26.18 | 26.20 | -0.228% | 1,069,303 | -5.000% |
| 2026-04-29 | 26.32 | 26.32 | 26.24 | 26.26 | -0.455% | 618,770 | -5.217% |
| 2026-04-28 | 26.34 | 26.38 | 26.33 | 26.38 | -0.038% | 784,555 | -5.648% |
| 2026-04-27 | 26.43 | 26.43 | 26.36 | 26.39 | -0.189% | 700,970 | -5.684% |
| 2026-04-24 | 26.38 | 26.45 | 26.36 | 26.44 | +0.152% | 1,280,439 | -5.862% |
| 2026-04-23 | 26.44 | 26.47 | 26.36 | 26.40 | -0.151% | 890,402 | -5.720% |
| 2026-04-22 | 26.47 | 26.48 | 26.43 | 26.44 | +0.152% | 609,604 | -5.862% |
| 2026-04-21 | 26.46 | 26.48 | 26.39 | 26.40 | -0.340% | 1,086,133 | -5.720% |
| 2026-04-20 | 26.51 | 26.51 | 26.46 | 26.49 | -0.019% | 996,611 | -6.040% |
| 2026-04-17 | 26.50 | 26.54 | 26.48 | 26.50 | +0.360% | 784,588 | -6.058% |
| 2026-04-16 | 26.46 | 26.47 | 26.38 | 26.40 | -0.151% | 1,801,904 | -5.720% |
| 2026-04-15 | 26.45 | 26.45 | 26.41 | 26.44 | -0.151% | 673,913 | -5.862% |
| 2026-04-14 | 26.40 | 26.48 | 26.39 | 26.48 | +0.265% | 745,449 | -6.005% |
| 2026-04-13 | 26.36 | 26.41 | 26.34 | 26.41 | +0.228% | 763,183 | -5.755% |
| 2026-04-10 | 26.39 | 26.40 | 26.34 | 26.35 | -0.152% | 890,257 | -5.541% |
| 2026-04-09 | 26.37 | 26.45 | 26.34 | 26.39 | +0.076% | 877,946 | -5.684% |
| 2026-04-08 | 26.45 | 26.45 | 26.36 | 26.37 | +0.152% | 1,125,276 | -5.612% |
| 2026-04-07 | 26.28 | 26.34 | 26.20 | 26.33 | +0.152% | 1,312,039 | -5.469% |
| 2026-04-06 | 26.27 | 26.32 | 26.26 | 26.29 | -0.114% | 716,887 | -5.325% |
| 2026-04-02 | 26.25 | 26.35 | 26.24 | 26.32 | +0.152% | 764,884 | -5.433% |
| 2026-04-01 | 26.26 | 26.32 | 26.25 | 26.28 | +0.076% | 984,322 | -5.289% |
| 2026-03-31 | 26.27 | 26.32 | 26.18 | 26.26 | +0.191% | 1,787,037 | -5.217% |
| 2026-03-30 | 26.20 | 26.24 | 26.17 | 26.21 | +0.229% | 797,941 | -5.036% |
| 2026-03-27 | 26.09 | 26.19 | 26.09 | 26.15 | +0.038% | 695,347 | -4.818% |
| 2026-03-26 | 26.23 | 26.28 | 26.14 | 26.14 | -0.684% | 965,438 | -4.782% |
| 2026-03-25 | 26.31 | 26.35 | 26.28 | 26.32 | +0.420% | 647,482 | -5.433% |
| 2026-03-24 | 26.18 | 26.27 | 26.16 | 26.21 | -0.342% | 1,069,399 | -5.036% |
| 2026-03-23 | 26.25 | 26.35 | 26.23 | 26.30 | +0.382% | 947,599 | -5.361% |
| 2026-03-20 | 26.31 | 26.32 | 26.19 | 26.20 | -0.795% | 764,895 | -5.000% |
| 2026-03-19 | 26.33 | 26.44 | 26.32 | 26.41 | +0.076% | 1,505,344 | -5.755% |
| 2026-03-18 | 26.46 | 26.49 | 26.37 | 26.39 | -0.378% | 826,234 | -5.684% |
| 2026-03-17 | 26.47 | 26.51 | 26.47 | 26.49 | +0.151% | 690,817 | -6.040% |
| 2026-03-16 | 26.44 | 26.47 | 26.41 | 26.45 | +0.418% | 1,185,299 | -5.898% |
| 2026-03-13 | 26.41 | 26.43 | 26.32 | 26.34 | -0.189% | 1,122,736 | -5.505% |
| 2026-03-12 | 26.43 | 26.45 | 26.35 | 26.39 | -0.340% | 1,050,559 | -5.684% |
| 2026-03-11 | 26.54 | 26.55 | 26.47 | 26.48 | -0.414% | 1,116,900 | -6.005% |
| 2026-03-10 | 26.66 | 26.68 | 26.58 | 26.59 | -0.375% | 1,137,428 | -6.393% |
| 2026-03-09 | 26.56 | 26.69 | 26.55 | 26.69 | +0.376% | 6,843,542 | -6.744% |
| 2026-03-06 | 26.55 | 26.66 | 26.52 | 26.59 | -0.150% | 928,573 | -6.393% |
| 2026-03-05 | 26.62 | 26.66 | 26.60 | 26.63 | -0.262% | 1,658,997 | -6.534% |
| 2026-03-04 | 26.72 | 26.73 | 26.69 | 26.70 | -0.150% | 1,198,631 | -6.779% |
| 2026-03-03 | 26.64 | 26.76 | 26.62 | 26.74 | -0.075% | 1,129,402 | -6.918% |
| 2026-03-02 | 26.79 | 26.79 | 26.72 | 26.76 | -0.409% | 1,232,022 | -6.988% |
| 2026-02-27 | 26.85 | 26.88 | 26.84 | 26.87 | -0.056% | 918,788 | -7.369% |
| 2026-02-26 | 26.87 | 26.90 | 26.86 | 26.89 | +0.093% | 1,488,418 | -7.420% |
| 2026-02-25 | 26.84 | 26.87 | 26.83 | 26.86 | -0.037% | 1,240,979 | -7.334% |
| 2026-02-24 | 26.86 | 26.87 | 26.84 | 26.87 | 0.000% | 1,191,725 | -7.369% |
| 2026-02-23 | 26.81 | 26.88 | 26.81 | 26.87 | +0.224% | 1,468,058 | -7.369% |
| 2026-02-20 | 26.81 | 26.81 | 26.76 | 26.81 | +0.037% | 1,298,983 | -7.162% |
| 2026-02-19 | 26.77 | 26.81 | 26.77 | 26.80 | 0.000% | 1,335,023 | -7.127% |
| 2026-02-18 | 26.80 | 26.83 | 26.79 | 26.80 | -0.149% | 1,136,450 | -7.127% |
| 2026-02-17 | 26.84 | 26.84 | 26.81 | 26.84 | +0.037% | 1,301,594 | -7.265% |
| 2026-02-13 | 26.80 | 26.83 | 26.79 | 26.83 | +0.262% | 995,313 | -7.231% |
| 2026-02-12 | 26.66 | 26.76 | 26.65 | 26.76 | +0.488% | 1,271,550 | -6.988% |
| 2026-02-11 | 26.62 | 26.67 | 26.61 | 26.63 | -0.225% | 1,136,615 | -6.534% |
| 2026-02-10 | 26.65 | 26.69 | 26.65 | 26.69 | +0.338% | 965,990 | -6.744% |
| 2026-02-09 | 26.56 | 26.60 | 26.55 | 26.60 | +0.038% | 1,159,940 | -6.429% |
| 2026-02-06 | 26.58 | 26.59 | 26.55 | 26.59 | -0.038% | 1,111,897 | -6.393% |
| 2026-02-05 | 26.53 | 26.60 | 26.51 | 26.60 | +0.491% | 1,387,412 | -6.429% |
| 2026-02-04 | 26.46 | 26.48 | 26.43 | 26.47 | +0.038% | 990,362 | -5.969% |
| 2026-02-03 | 26.45 | 26.48 | 26.44 | 26.46 | -0.076% | 1,776,499 | -5.933% |
| 2026-02-02 | 26.50 | 26.52 | 26.47 | 26.48 | -0.113% | 977,838 | -6.005% |
| 2026-01-30 | 26.52 | 26.53 | 26.49 | 26.51 | -0.301% | 865,475 | -6.111% |
| 2026-01-29 | 26.53 | 26.60 | 26.53 | 26.59 | 0.000% | 959,017 | -6.393% |
| 2026-01-28 | 26.57 | 26.59 | 26.53 | 26.59 | +0.038% | 1,109,458 | -6.393% |
| 2026-01-27 | 26.59 | 26.61 | 26.56 | 26.58 | -0.038% | 910,775 | -6.358% |
| 2026-01-26 | 26.61 | 26.61 | 26.57 | 26.59 | +0.113% | 1,331,653 | -6.393% |
| 2026-01-23 | 26.53 | 26.56 | 26.50 | 26.56 | +0.151% | 1,616,925 | -6.288% |
| 2026-01-22 | 26.48 | 26.53 | 26.48 | 26.52 | -0.075% | 2,072,431 | -6.146% |
| 2026-01-21 | 26.48 | 26.54 | 26.46 | 26.54 | +0.302% | 1,621,738 | -6.217% |
| 2026-01-20 | 26.49 | 26.50 | 26.44 | 26.46 | -0.301% | 1,330,256 | -5.933% |
| 2026-01-16 | 26.57 | 26.59 | 26.52 | 26.54 | -0.188% | 1,435,313 | -6.217% |
| 2026-01-15 | 26.64 | 26.64 | 26.58 | 26.59 | -0.150% | 1,225,930 | -6.393% |
| 2026-01-14 | 26.59 | 26.64 | 26.59 | 26.63 | +0.188% | 1,249,021 | -6.534% |
| 2026-01-13 | 26.59 | 26.59 | 26.55 | 26.58 | +0.113% | 1,423,861 | -6.358% |
| 2026-01-12 | 26.54 | 26.59 | 26.53 | 26.55 | -0.075% | 946,761 | -6.252% |
| 2026-01-09 | 26.54 | 26.58 | 26.52 | 26.57 | +0.151% | 1,150,332 | -6.323% |
| 2026-01-08 | 26.51 | 26.54 | 26.50 | 26.53 | -0.151% | 1,184,456 | -6.182% |
| 2026-01-07 | 26.58 | 26.58 | 26.54 | 26.57 | +0.113% | 1,039,306 | -6.323% |
| 2026-01-06 | 26.52 | 26.54 | 26.48 | 26.54 | 0.000% | 968,052 | -6.217% |
| 2026-01-05 | 26.50 | 26.59 | 26.49 | 26.54 | +0.227% | 919,849 | -6.217% |
| 2026-01-02 | 26.53 | 26.53 | 26.47 | 26.48 | -0.151% | 2,351,160 | -6.005% |
| 2025-12-31 | 26.54 | 26.56 | 26.50 | 26.52 | -0.188% | 888,272 | -6.146% |
| 2025-12-30 | 26.55 | 26.58 | 26.53 | 26.57 | 0.000% | 962,489 | -6.323% |
| 2025-12-29 | 26.57 | 26.58 | 26.54 | 26.57 | +0.113% | 688,783 | -6.323% |
| 2025-12-26 | 26.56 | 26.56 | 26.45 | 26.54 | +0.038% | 709,197 | -6.217% |
| 2025-12-24 | 26.50 | 26.53 | 26.48 | 26.53 | -0.226% | 504,921 | -6.182% |
| 2025-12-23 | 26.54 | 26.59 | 26.52 | 26.59 | -0.075% | 1,013,825 | -6.393% |
| 2025-12-22 | 26.79 | 26.79 | 26.57 | 26.61 | 0.000% | 994,435 | -6.464% |
| 2025-12-19 | 26.62 | 26.63 | 26.59 | 26.61 | -0.150% | 778,723 | -6.464% |
| 2025-12-18 | 26.64 | 26.67 | 26.61 | 26.65 | +0.226% | 1,130,469 | -6.604% |
| 2025-12-17 | 26.56 | 26.59 | 26.55 | 26.59 | 0.000% | 948,746 | -6.393% |
| 2025-12-16 | 26.52 | 26.59 | 26.50 | 26.59 | +0.226% | 949,532 | -6.393% |
| 2025-12-15 | 26.55 | 26.56 | 26.51 | 26.53 | +0.151% | 758,307 | -6.182% |
| 2025-12-12 | 26.49 | 26.51 | 26.48 | 26.49 | -0.264% | 713,004 | -6.040% |
| 2025-12-11 | 26.62 | 26.67 | 26.55 | 26.56 | 0.000% | 885,976 | -6.288% |
| 2025-12-10 | 26.47 | 26.57 | 26.45 | 26.56 | +0.416% | 822,707 | -6.288% |
| 2025-12-09 | 26.55 | 26.55 | 26.45 | 26.45 | -0.264% | 814,149 | -5.898% |
| 2025-12-08 | 26.55 | 26.55 | 26.46 | 26.52 | -0.075% | 777,132 | -6.146% |
| 2025-12-05 | 26.59 | 26.59 | 26.52 | 26.54 | -0.150% | 927,131 | -6.217% |
| 2025-12-04 | 26.62 | 26.64 | 26.57 | 26.58 | -0.263% | 771,199 | -6.358% |
| 2025-12-03 | 26.63 | 26.67 | 26.60 | 26.65 | +0.150% | 1,501,722 | -6.604% |
| 2025-12-02 | 26.58 | 26.62 | 26.53 | 26.61 | +0.038% | 1,040,963 | -6.464% |
| 2025-12-01 | 26.75 | 26.75 | 26.57 | 26.60 | -0.337% | 1,023,483 | -6.429% |
| 2025-11-28 | 26.73 | 26.75 | 26.67 | 26.69 | -0.559% | 486,401 | -6.744% |
| 2025-11-26 | 26.78 | 26.84 | 26.75 | 26.84 | +0.187% | 721,255 | -7.265% |
| 2025-11-25 | 26.75 | 26.84 | 26.73 | 26.79 | +0.187% | 1,228,592 | -7.092% |
| 2025-11-24 | 26.71 | 26.76 | 26.69 | 26.74 | +0.225% | 544,056 | -6.918% |
| 2025-11-21 | 26.67 | 26.69 | 26.63 | 26.68 | +0.188% | 582,874 | -6.709% |
| 2025-11-20 | 26.62 | 26.64 | 26.59 | 26.63 | +0.113% | 806,660 | -6.534% |
| 2025-11-19 | 26.62 | 26.63 | 26.57 | 26.60 | 0.000% | 949,415 | -6.429% |
| 2025-11-18 | 26.61 | 26.64 | 26.56 | 26.60 | +0.075% | 690,392 | -6.429% |
| 2025-11-17 | 26.57 | 26.59 | 26.55 | 26.58 | +0.075% | 777,546 | -6.358% |
| 2025-11-14 | 26.64 | 26.64 | 26.55 | 26.56 | -0.150% | 892,274 | -6.288% |
| 2025-11-13 | 26.61 | 26.65 | 26.59 | 26.60 | -0.300% | 1,141,700 | -6.429% |
| 2025-11-12 | 26.67 | 26.75 | 26.64 | 26.68 | -0.037% | 1,899,716 | -6.709% |
| 2025-11-11 | 26.66 | 26.69 | 26.64 | 26.69 | +0.338% | 710,953 | -6.744% |
| 2025-11-10 | 26.61 | 26.62 | 26.57 | 26.60 | -0.075% | 841,770 | -6.429% |
| 2025-11-07 | 26.58 | 26.64 | 26.57 | 26.62 | -0.038% | 902,649 | -6.499% |
| 2025-11-06 | 26.60 | 26.67 | 26.58 | 26.63 | +0.301% | 714,012 | -6.534% |
| 2025-11-05 | 26.58 | 26.58 | 26.50 | 26.55 | -0.263% | 1,288,290 | -6.252% |
| 2025-11-04 | 26.59 | 26.63 | 26.59 | 26.62 | +0.226% | 6,406,224 | -6.499% |
| 2025-11-03 | 26.76 | 26.76 | 26.55 | 26.56 | -0.225% | 1,076,520 | -6.288% |
| 2025-10-31 | 26.63 | 26.70 | 26.59 | 26.62 | -0.412% | 742,261 | -6.499% |
| 2025-10-30 | 26.69 | 26.80 | 26.67 | 26.73 | -0.112% | 948,173 | -6.884% |
| 2025-10-29 | 26.89 | 26.89 | 26.75 | 26.76 | -0.446% | 858,257 | -6.988% |
| 2025-10-28 | 26.86 | 26.91 | 26.85 | 26.88 | 0.000% | 626,278 | -7.403% |
| 2025-10-27 | 26.83 | 26.88 | 26.80 | 26.88 | +0.074% | 815,926 | -7.403% |
| 2025-10-24 | 26.86 | 26.86 | 26.81 | 26.86 | +0.112% | 686,327 | -7.334% |
| 2025-10-23 | 26.85 | 26.86 | 26.82 | 26.83 | -0.223% | 593,374 | -7.231% |
| 2025-10-22 | 26.88 | 26.90 | 26.85 | 26.89 | -0.037% | 936,704 | -7.438% |
| 2025-10-21 | 26.89 | 26.91 | 26.87 | 26.90 | +0.149% | 975,263 | -7.472% |
| 2025-10-20 | 26.83 | 26.91 | 26.82 | 26.86 | +0.224% | 827,007 | -7.334% |
| 2025-10-17 | 26.82 | 26.82 | 26.77 | 26.80 | -0.149% | 730,150 | -7.127% |
| 2025-10-16 | 26.73 | 26.86 | 26.71 | 26.84 | +0.261% | 803,401 | -7.265% |
| 2025-10-15 | 26.77 | 26.80 | 26.72 | 26.77 | +0.112% | 648,919 | -7.023% |
| 2025-10-14 | 26.69 | 26.86 | 26.69 | 26.74 | 0.000% | 514,651 | -6.918% |
| 2025-10-13 | 26.70 | 26.82 | 26.66 | 26.74 | +0.187% | 510,656 | -6.918% |
| 2025-10-10 | 26.65 | 26.70 | 26.63 | 26.69 | +0.376% | 1,196,377 | -6.744% |
| 2025-10-09 | 26.58 | 26.59 | 26.56 | 26.59 | -0.038% | 646,111 | -6.393% |
| 2025-10-08 | 26.64 | 26.64 | 26.59 | 26.60 | -0.075% | 773,570 | -6.429% |
| 2025-10-07 | 26.58 | 26.63 | 26.55 | 26.62 | +0.226% | 2,380,006 | -6.499% |
| 2025-10-06 | 26.55 | 26.59 | 26.53 | 26.56 | -0.113% | 629,556 | -6.288% |
| 2025-10-03 | 26.64 | 26.64 | 26.59 | 26.59 | -0.188% | 581,337 | -6.393% |
| 2025-10-02 | 26.60 | 26.65 | 26.56 | 26.64 | +0.188% | 810,286 | -6.569% |
| 2025-10-01 | 26.62 | 26.64 | 26.57 | 26.59 | +0.038% | 684,759 | -6.393% |
| 2025-09-30 | 26.57 | 26.61 | 26.53 | 26.58 | +0.075% | 1,039,350 | -6.358% |
| 2025-09-29 | 26.51 | 26.56 | 26.51 | 26.56 | -0.075% | 465,234 | -6.288% |
| 2025-09-26 | 26.58 | 26.61 | 26.55 | 26.58 | +0.038% | 586,001 | -6.358% |
| 2025-09-25 | 26.57 | 26.58 | 26.52 | 26.57 | -0.150% | 680,150 | -6.323% |
| 2025-09-24 | 26.64 | 26.64 | 26.55 | 26.61 | -0.188% | 581,998 | -6.464% |
| 2025-09-23 | 26.64 | 26.67 | 26.59 | 26.66 | +0.188% | 663,136 | -6.639% |
| 2025-09-22 | 26.64 | 26.64 | 26.59 | 26.61 | -0.188% | 1,223,952 | -6.464% |
| 2025-09-19 | 26.66 | 26.66 | 26.61 | 26.66 | +0.038% | 947,318 | -6.639% |
| 2025-09-18 | 26.65 | 26.68 | 26.61 | 26.65 | -0.299% | 712,945 | -6.604% |
| 2025-09-17 | 26.81 | 26.85 | 26.70 | 26.73 | -0.187% | 501,734 | -6.884% |
| 2025-09-16 | 26.77 | 26.79 | 26.74 | 26.78 | +0.150% | 605,723 | -7.058% |
| 2025-09-15 | 26.75 | 26.77 | 26.73 | 26.74 | +0.112% | 531,489 | -6.918% |
| 2025-09-12 | 26.70 | 26.71 | 26.59 | 26.71 | -0.261% | 847,945 | -6.814% |
| 2025-09-11 | 26.73 | 26.79 | 26.67 | 26.78 | +0.300% | 926,892 | -7.058% |
| 2025-09-10 | 26.70 | 26.73 | 26.66 | 26.70 | +0.112% | 790,461 | -6.779% |
| 2025-09-09 | 26.68 | 26.70 | 26.63 | 26.67 | -0.150% | 749,849 | -6.674% |
| 2025-09-08 | 26.65 | 26.75 | 26.65 | 26.71 | +0.376% | 872,689 | -6.814% |
| 2025-09-05 | 26.63 | 26.64 | 26.60 | 26.61 | +0.377% | 612,791 | -6.464% |
| 2025-09-04 | 26.44 | 26.51 | 26.41 | 26.51 | +0.455% | 703,669 | -6.111% |
| 2025-09-03 | 26.33 | 26.42 | 26.30 | 26.39 | +0.266% | 609,776 | -5.684% |
| 2025-09-02 | 26.29 | 26.34 | 26.27 | 26.32 | -0.190% | 683,434 | -5.433% |
| 2025-08-29 | 26.36 | 26.39 | 26.33 | 26.37 | -0.491% | 433,460 | -5.612% |
| 2025-08-28 | 26.45 | 26.50 | 26.41 | 26.50 | +0.151% | 598,998 | -6.075% |
| 2025-08-27 | 26.40 | 26.50 | 26.36 | 26.46 | +0.114% | 658,872 | -5.933% |
| 2025-08-26 | 26.39 | 26.43 | 26.35 | 26.43 | +0.152% | 511,203 | -5.827% |
| 2025-08-25 | 26.39 | 26.41 | 26.34 | 26.39 | -0.114% | 548,880 | -5.684% |
| 2025-08-22 | 26.32 | 26.44 | 26.30 | 26.42 | +0.456% | 841,829 | -5.791% |
| 2025-08-21 | 26.32 | 26.35 | 26.25 | 26.30 | -0.228% | 641,004 | -5.361% |
| 2025-08-20 | 26.32 | 26.36 | 26.30 | 26.36 | +0.114% | 512,401 | -5.577% |
| 2025-08-19 | 26.30 | 26.33 | 26.29 | 26.33 | +0.190% | 508,782 | -5.469% |
| 2025-08-18 | 26.30 | 26.31 | 26.25 | 26.28 | -0.076% | 529,199 | -5.289% |
| 2025-08-15 | 26.32 | 26.33 | 26.27 | 26.30 | -0.190% | 463,994 | -5.361% |
| 2025-08-14 | 26.37 | 26.38 | 26.33 | 26.35 | -0.340% | 549,560 | -5.541% |
| 2025-08-13 | 26.40 | 26.50 | 26.39 | 26.44 | +0.456% | 573,449 | -5.862% |
| 2025-08-12 | 26.29 | 26.33 | 26.25 | 26.32 | -0.038% | 570,416 | -5.433% |
| 2025-08-11 | 26.33 | 26.38 | 26.30 | 26.33 | +0.076% | 6,987,957 | -5.469% |
| 2025-08-08 | 26.33 | 26.33 | 26.28 | 26.31 | -0.228% | 452,594 | -5.397% |
| 2025-08-07 | 26.38 | 26.40 | 26.34 | 26.37 | -0.038% | 640,384 | -5.612% |
| 2025-08-06 | 26.35 | 26.44 | 26.27 | 26.38 | +0.038% | 543,005 | -5.648% |
| 2025-08-05 | 26.33 | 26.42 | 26.33 | 26.37 | -0.076% | 502,674 | -5.612% |
| 2025-08-04 | 26.38 | 26.40 | 26.32 | 26.39 | +0.114% | 411,684 | -5.684% |
| 2025-08-01 | 26.29 | 26.36 | 26.26 | 26.36 | +0.880% | 847,947 | -5.577% |
| 2025-07-31 | 26.15 | 26.17 | 26.11 | 26.13 | -0.343% | 596,948 | -4.746% |
| 2025-07-30 | 26.22 | 26.29 | 26.18 | 26.22 | -0.304% | 527,002 | -5.072% |
| 2025-07-29 | 26.18 | 26.34 | 26.15 | 26.30 | +0.535% | 613,051 | -5.361% |
| 2025-07-28 | 26.16 | 26.16 | 26.13 | 26.16 | -0.115% | 493,531 | -4.855% |
| 2025-07-25 | 26.14 | 26.19 | 26.11 | 26.19 | +0.191% | 470,156 | -4.964% |
| 2025-07-24 | 26.10 | 26.17 | 26.08 | 26.14 | -0.115% | 961,565 | -4.782% |
| 2025-07-23 | 26.19 | 26.19 | 26.14 | 26.17 | -0.267% | 944,380 | -4.891% |
| 2025-07-22 | 26.20 | 26.24 | 26.16 | 26.24 | +0.191% | 421,943 | -5.145% |
| 2025-07-21 | 26.19 | 26.21 | 26.16 | 26.19 | +0.345% | 496,907 | -4.964% |
| 2025-07-18 | 26.10 | 26.11 | 26.07 | 26.10 | +0.192% | 3,338,030 | -4.636% |
| 2025-07-17 | 26.08 | 26.08 | 26.01 | 26.05 | 0.000% | 529,547 | -4.453% |
| 2025-07-16 | 26.03 | 26.06 | 25.96 | 26.05 | +0.308% | 1,076,886 | -4.453% |
| 2025-07-15 | 26.08 | 26.08 | 25.97 | 25.97 | -0.422% | 710,340 | -4.159% |
| 2025-07-14 | 26.10 | 26.10 | 26.04 | 26.08 | -0.077% | 412,523 | -4.563% |
| 2025-07-11 | 26.12 | 26.12 | 26.07 | 26.10 | -0.382% | 485,946 | -4.636% |
| 2025-07-10 | 26.19 | 26.21 | 26.15 | 26.20 | -0.038% | 2,350,021 | -5.000% |
| 2025-07-09 | 26.14 | 26.21 | 26.11 | 26.21 | +0.498% | 1,463,783 | -5.036% |
| 2025-07-08 | 26.03 | 26.09 | 26.03 | 26.08 | -0.115% | 598,255 | -4.563% |
| 2025-07-07 | 26.17 | 26.17 | 26.08 | 26.11 | -0.267% | 387,854 | -4.673% |
| 2025-07-03 | 26.18 | 26.21 | 26.15 | 26.18 | -0.343% | 351,253 | -4.927% |
| 2025-07-02 | 26.23 | 26.27 | 26.20 | 26.27 | -0.114% | 2,188,393 | -5.253% |
| 2025-07-01 | 26.31 | 26.33 | 26.25 | 26.30 | 0.000% | 813,167 | -5.361% |
| 2025-06-30 | 26.28 | 26.33 | 26.24 | 26.30 | +0.382% | 595,348 | -5.361% |
| 2025-06-27 | 26.19 | 26.29 | 26.19 | 26.20 | -0.682% | 1,116,833 | -5.000% |
| 2025-06-26 | 26.31 | 26.44 | 26.27 | 26.38 | +0.342% | 457,787 | -5.648% |
| 2025-06-25 | 26.24 | 26.29 | 26.19 | 26.29 | +0.038% | 508,520 | -5.325% |
| 2025-06-24 | 26.17 | 26.28 | 26.13 | 26.28 | +0.382% | 735,716 | -5.289% |
| 2025-06-23 | 26.17 | 26.23 | 26.13 | 26.18 | +0.268% | 484,020 | -4.927% |
| 2025-06-20 | 26.06 | 26.12 | 26.02 | 26.11 | 0.000% | 909,377 | -4.673% |
| 2025-06-18 | 26.12 | 26.16 | 26.05 | 26.11 | +0.153% | 579,718 | -4.673% |
| 2025-06-17 | 26.04 | 26.09 | 25.99 | 26.07 | +0.308% | 1,392,592 | -4.526% |
| 2025-06-16 | 26.02 | 26.07 | 25.98 | 25.99 | -0.269% | 352,666 | -4.232% |
| 2025-06-13 | 26.07 | 26.08 | 25.97 | 26.06 | -0.306% | 281,285 | -4.490% |
| 2025-06-12 | 26.12 | 26.14 | 26.08 | 26.14 | +0.345% | 400,034 | -4.782% |
| 2025-06-11 | 26.00 | 26.07 | 25.97 | 26.05 | +0.385% | 559,204 | -4.453% |
| 2025-06-10 | 25.97 | 25.98 | 25.91 | 25.95 | +0.154% | 557,972 | -4.085% |
| 2025-06-09 | 25.86 | 25.92 | 25.84 | 25.91 | +0.193% | 1,140,541 | -3.937% |
| 2025-06-06 | 25.90 | 25.91 | 25.83 | 25.86 | -0.538% | 303,031 | -3.751% |
| 2025-06-05 | 26.06 | 26.09 | 25.98 | 26.00 | -0.154% | 415,099 | -4.269% |
| 2025-06-04 | 25.97 | 26.09 | 25.96 | 26.04 | +0.502% | 609,780 | -4.416% |
| 2025-06-03 | 25.92 | 25.97 | 25.88 | 25.91 | 0.000% | 457,769 | -3.937% |
| 2025-06-02 | 25.93 | 25.96 | 25.87 | 25.91 | -0.346% | 532,138 | -3.937% |
| 2025-05-30 | 25.93 | 26.00 | 25.91 | 26.00 | -0.115% | 439,283 | -4.269% |
| 2025-05-29 | 26.00 | 26.04 | 25.98 | 26.03 | +0.386% | 632,141 | -4.380% |
| 2025-05-28 | 25.96 | 25.99 | 25.88 | 25.93 | -0.154% | 476,416 | -4.011% |
| 2025-05-27 | 25.91 | 26.00 | 25.89 | 25.97 | +0.425% | 529,036 | -4.159% |
| 2025-05-23 | 25.89 | 25.93 | 25.82 | 25.86 | +0.194% | 552,953 | -3.751% |
| 2025-05-22 | 25.76 | 25.81 | 25.71 | 25.81 | +0.155% | 396,555 | -3.565% |
| 2025-05-21 | 25.83 | 25.86 | 25.73 | 25.77 | -0.846% | 413,078 | -3.415% |
| 2025-05-20 | 25.91 | 25.99 | 25.87 | 25.99 | +0.077% | 690,606 | -4.232% |
| 2025-05-19 | 25.84 | 25.98 | 25.82 | 25.97 | -0.038% | 728,266 | -4.159% |
| 2025-05-16 | 26.04 | 26.05 | 25.96 | 25.98 | +0.077% | 361,377 | -4.196% |
| 2025-05-15 | 25.90 | 25.98 | 25.86 | 25.96 | +0.542% | 434,750 | -4.122% |
| 2025-05-14 | 25.88 | 25.89 | 25.80 | 25.82 | -0.232% | 710,481 | -3.602% |
| 2025-05-13 | 25.91 | 25.94 | 25.86 | 25.88 | +0.039% | 1,020,100 | -3.825% |
| 2025-05-12 | 25.91 | 25.95 | 25.87 | 25.87 | -0.576% | 552,909 | -3.788% |
| 2025-05-09 | 26.03 | 26.07 | 26.00 | 26.02 | +0.077% | 402,002 | -4.343% |
| 2025-05-08 | 26.13 | 26.13 | 25.99 | 26.00 | -0.498% | 619,633 | -4.269% |
| 2025-05-07 | 26.11 | 26.15 | 26.09 | 26.13 | +0.269% | 340,129 | -4.746% |
| 2025-05-06 | 26.02 | 26.16 | 25.98 | 26.06 | +0.231% | 420,056 | -4.490% |
| 2025-05-05 | 26.05 | 26.05 | 25.96 | 26.00 | -0.269% | 447,906 | -4.269% |
| 2025-05-02 | 26.08 | 26.13 | 26.00 | 26.07 | -0.572% | 660,386 | -4.526% |
| 2025-05-01 | 26.31 | 26.31 | 26.15 | 26.22 | -0.266% | 872,934 | -5.072% |
| 2025-04-30 | 26.24 | 26.31 | 26.22 | 26.29 | -0.341% | 681,447 | -5.325% |
| 2025-04-29 | 26.28 | 26.38 | 26.28 | 26.38 | +0.304% | 460,442 | -5.648% |
| 2025-04-28 | 26.18 | 26.32 | 26.18 | 26.30 | +0.190% | 358,255 | -5.361% |
| 2025-04-25 | 26.18 | 26.25 | 26.15 | 26.25 | +0.382% | 746,127 | -5.181% |
| 2025-04-24 | 26.06 | 26.19 | 26.04 | 26.15 | +0.577% | 317,875 | -4.818% |
| 2025-04-23 | 26.15 | 26.15 | 25.96 | 26.00 | +0.231% | 586,542 | -4.269% |
| 2025-04-22 | 25.97 | 25.99 | 25.93 | 25.94 | +0.077% | 826,927 | -4.048% |
| 2025-04-21 | 25.97 | 26.03 | 25.90 | 25.92 | -0.499% | 454,479 | -3.974% |
| 2025-04-17 | 26.07 | 26.09 | 26.01 | 26.05 | -0.230% | 551,150 | -4.453% |
| 2025-04-16 | 26.04 | 26.19 | 25.98 | 26.11 | +0.384% | 364,081 | -4.673% |
| 2025-04-15 | 25.94 | 26.05 | 25.91 | 26.01 | 0.000% | 362,054 | -4.306% |