CRBD
Corebridge Financial, Inc. 6.375% Junior Subordinated Notes due 2064
stockNYSEStructured Product
At CloseOct 2, 2026 2:40:16 PM EDT
21.12USD+1.538%(+0.32)33,429
CRBD Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 20.77 | 21.36 | 20.55 | 20.82 | +0.531% | 33,429 | 0.000% |
| 2026-10-01 | 20.70 | 20.86 | 20.06 | 20.71 | +0.828% | 141,898 | +0.531% |
| 2026-09-30 | 20.74 | 20.90 | 20.25 | 20.54 | -0.533% | 125,131 | +1.363% |
| 2026-09-29 | 20.64 | 20.73 | 20.21 | 20.65 | -0.193% | 46,135 | +0.823% |
| 2026-09-28 | 20.76 | 21.08 | 20.50 | 20.69 | -0.097% | 39,185 | +0.628% |
| 2026-09-25 | 21.21 | 21.42 | 20.59 | 20.71 | -2.127% | 41,302 | +0.531% |
| 2026-09-24 | 21.18 | 21.55 | 21.01 | 21.16 | 0.000% | 37,036 | -1.607% |
| 2026-09-23 | 21.52 | 21.52 | 20.90 | 21.16 | -1.398% | 87,577 | -1.607% |
| 2026-09-22 | 21.85 | 21.85 | 21.45 | 21.46 | -1.740% | 24,930 | -2.982% |
| 2026-09-21 | 21.57 | 21.99 | 21.21 | 21.84 | +1.440% | 71,157 | -4.670% |
| 2026-09-18 | 21.42 | 21.64 | 21.22 | 21.53 | +0.046% | 73,480 | -3.298% |
| 2026-09-17 | 21.28 | 21.59 | 21.03 | 21.52 | +1.653% | 44,403 | -3.253% |
| 2026-09-16 | 20.73 | 21.23 | 20.35 | 21.17 | +2.917% | 294,397 | -1.653% |
| 2026-09-15 | 20.88 | 21.02 | 20.18 | 20.57 | -1.296% | 295,565 | +1.215% |
| 2026-09-14 | 20.93 | 21.08 | 20.75 | 20.84 | -0.620% | 84,903 | -0.096% |
| 2026-09-11 | 20.95 | 21.00 | 20.77 | 20.97 | +0.431% | 39,615 | -0.715% |
| 2026-09-10 | 20.70 | 21.00 | 20.51 | 20.88 | +0.627% | 155,538 | -0.287% |
| 2026-09-09 | 20.99 | 20.99 | 20.60 | 20.75 | -0.813% | 114,229 | +0.337% |
| 2026-09-08 | 20.93 | 20.95 | 20.88 | 20.92 | -0.048% | 86,159 | -0.478% |
| 2026-09-04 | 20.99 | 21.00 | 20.74 | 20.93 | -0.095% | 38,637 | -0.526% |
| 2026-09-03 | 20.95 | 21.07 | 20.59 | 20.95 | -0.238% | 41,358 | -0.621% |
| 2026-09-02 | 21.01 | 21.40 | 20.55 | 21.00 | +0.143% | 48,777 | -0.857% |
| 2026-09-01 | 21.27 | 21.50 | 20.83 | 20.97 | -3.186% | 55,827 | -0.715% |
| 2026-08-31 | 21.76 | 22.00 | 21.33 | 21.66 | -0.460% | 38,531 | -3.878% |
| 2026-08-28 | 21.95 | 22.15 | 21.66 | 21.76 | -0.775% | 43,325 | -4.320% |
| 2026-08-27 | 21.89 | 22.18 | 21.80 | 21.93 | +0.412% | 25,105 | -5.062% |
| 2026-08-26 | 22.02 | 22.18 | 21.80 | 21.84 | -0.817% | 31,513 | -4.670% |
| 2026-08-25 | 22.06 | 22.20 | 21.92 | 22.02 | +0.732% | 51,027 | -5.450% |
| 2026-08-24 | 22.06 | 22.12 | 21.82 | 21.86 | -0.636% | 59,576 | -4.758% |
| 2026-08-21 | 22.03 | 22.22 | 22.00 | 22.00 | -0.452% | 43,751 | -5.364% |
| 2026-08-20 | 22.16 | 22.27 | 21.91 | 22.10 | +0.045% | 82,465 | -5.792% |
| 2026-08-19 | 21.96 | 22.21 | 21.88 | 22.09 | +1.006% | 24,368 | -5.749% |
| 2026-08-18 | 22.08 | 22.08 | 21.78 | 21.87 | -0.974% | 32,698 | -4.801% |
| 2026-08-17 | 22.19 | 22.25 | 22.04 | 22.09 | -0.473% | 28,394 | -5.728% |
| 2026-08-14 | 22.17 | 22.29 | 22.15 | 22.19 | -0.135% | 19,712 | -6.174% |
| 2026-08-13 | 22.27 | 22.34 | 22.18 | 22.22 | +0.180% | 20,145 | -6.301% |
| 2026-08-12 | 22.26 | 22.28 | 22.09 | 22.18 | -0.315% | 30,119 | -6.132% |
| 2026-08-11 | 22.20 | 22.32 | 22.01 | 22.25 | +1.738% | 111,295 | -6.427% |
| 2026-08-10 | 21.99 | 21.99 | 21.85 | 21.87 | -0.137% | 32,959 | -4.801% |
| 2026-08-07 | 21.92 | 21.99 | 21.83 | 21.90 | +0.183% | 26,319 | -4.932% |
| 2026-08-06 | 21.94 | 22.02 | 21.80 | 21.86 | -0.319% | 44,430 | -4.758% |
| 2026-08-05 | 22.05 | 22.21 | 21.76 | 21.93 | -0.454% | 61,719 | -5.062% |
| 2026-08-04 | 22.12 | 22.23 | 22.00 | 22.03 | -0.317% | 61,027 | -5.493% |
| 2026-08-03 | 22.18 | 22.21 | 22.07 | 22.10 | 0.000% | 22,543 | -5.792% |
| 2026-07-31 | 22.21 | 22.29 | 22.04 | 22.10 | -0.406% | 75,904 | -5.792% |
| 2026-07-30 | 22.20 | 22.20 | 22.05 | 22.19 | +0.316% | 25,084 | -6.174% |
| 2026-07-29 | 22.20 | 22.28 | 22.04 | 22.12 | -0.405% | 45,302 | -5.877% |
| 2026-07-28 | 22.20 | 22.25 | 22.16 | 22.21 | -0.045% | 40,338 | -6.258% |
| 2026-07-27 | 22.31 | 22.31 | 22.15 | 22.22 | +0.045% | 27,820 | -6.301% |
| 2026-07-24 | 22.36 | 22.36 | 22.13 | 22.21 | -0.180% | 34,678 | -6.258% |
| 2026-07-23 | 22.39 | 22.46 | 22.18 | 22.25 | -0.891% | 24,702 | -6.427% |
| 2026-07-22 | 22.47 | 22.62 | 22.45 | 22.45 | -0.443% | 23,097 | -7.261% |
| 2026-07-21 | 22.56 | 22.68 | 22.47 | 22.55 | -0.309% | 29,590 | -7.672% |
| 2026-07-20 | 22.64 | 22.73 | 22.52 | 22.62 | -0.088% | 32,370 | -7.958% |
| 2026-07-17 | 22.49 | 22.85 | 22.41 | 22.64 | +0.177% | 17,382 | -8.039% |
| 2026-07-16 | 22.81 | 22.82 | 22.60 | 22.60 | -0.834% | 33,177 | -7.876% |
| 2026-07-15 | 22.83 | 22.88 | 22.71 | 22.79 | +0.264% | 35,733 | -8.644% |
| 2026-07-14 | 22.84 | 22.95 | 22.72 | 22.73 | -0.307% | 50,120 | -8.403% |
| 2026-07-13 | 23.03 | 23.03 | 22.73 | 22.80 | -0.610% | 70,260 | -8.684% |
| 2026-07-10 | 23.15 | 23.15 | 22.90 | 22.94 | -0.693% | 15,488 | -9.241% |
| 2026-07-09 | 23.01 | 23.14 | 22.82 | 23.10 | +0.610% | 30,247 | -9.870% |
| 2026-07-08 | 22.86 | 23.02 | 22.77 | 22.96 | 0.000% | 30,713 | -9.321% |
| 2026-07-07 | 22.99 | 23.09 | 22.85 | 22.96 | +0.175% | 38,308 | -9.321% |
| 2026-07-06 | 22.79 | 22.95 | 22.79 | 22.92 | +0.526% | 30,987 | -9.162% |
| 2026-07-02 | 22.94 | 22.94 | 22.79 | 22.80 | 0.000% | 18,453 | -8.684% |
| 2026-07-01 | 22.94 | 22.94 | 22.77 | 22.80 | -0.610% | 32,514 | -8.684% |
| 2026-06-30 | 22.96 | 22.99 | 22.77 | 22.94 | +0.131% | 205,652 | -9.241% |
| 2026-06-29 | 22.85 | 22.96 | 22.76 | 22.91 | +0.527% | 35,299 | -9.123% |
| 2026-06-26 | 22.72 | 22.88 | 22.72 | 22.79 | +0.044% | 40,266 | -8.644% |
| 2026-06-25 | 22.90 | 23.00 | 22.78 | 22.78 | -0.459% | 61,396 | -8.604% |
| 2026-06-24 | 22.83 | 23.00 | 22.83 | 22.89 | +0.329% | 35,631 | -9.023% |
| 2026-06-23 | 22.90 | 23.02 | 22.81 | 22.81 | -0.610% | 40,628 | -8.724% |
| 2026-06-22 | 23.10 | 23.18 | 22.90 | 22.95 | -0.864% | 101,833 | -9.281% |
| 2026-06-18 | 23.13 | 23.29 | 22.93 | 23.15 | +0.434% | 21,831 | -10.065% |
| 2026-06-17 | 22.94 | 23.12 | 22.90 | 23.05 | +0.261% | 37,221 | -9.675% |
| 2026-06-16 | 22.87 | 23.04 | 22.75 | 22.99 | +0.569% | 34,596 | -9.439% |
| 2026-06-15 | 22.79 | 22.91 | 22.57 | 22.86 | +1.106% | 27,617 | -8.924% |
| 2026-06-12 | 22.69 | 22.69 | 22.55 | 22.61 | -0.221% | 24,522 | -7.917% |
| 2026-06-11 | 22.41 | 22.70 | 22.35 | 22.66 | +0.756% | 54,552 | -8.120% |
| 2026-06-10 | 22.35 | 22.62 | 22.34 | 22.49 | +0.536% | 58,101 | -7.426% |
| 2026-06-09 | 22.39 | 22.55 | 22.21 | 22.37 | +0.720% | 105,831 | -6.929% |
| 2026-06-08 | 22.33 | 22.50 | 22.14 | 22.21 | -0.493% | 41,480 | -6.258% |
| 2026-06-05 | 22.30 | 22.39 | 22.17 | 22.32 | -0.045% | 55,420 | -6.720% |
| 2026-06-04 | 22.46 | 22.65 | 22.28 | 22.33 | -0.976% | 48,404 | -6.762% |
| 2026-06-03 | 22.69 | 22.69 | 22.40 | 22.55 | -0.221% | 74,696 | -7.672% |
| 2026-06-02 | 22.62 | 22.74 | 22.54 | 22.60 | -0.309% | 20,168 | -7.876% |
| 2026-06-01 | 22.55 | 22.76 | 22.55 | 22.67 | -1.306% | 67,988 | -8.161% |
| 2026-05-29 | 23.00 | 23.09 | 22.92 | 22.97 | -0.130% | 45,230 | -9.360% |
| 2026-05-28 | 23.12 | 23.20 | 22.90 | 23.00 | -0.519% | 136,170 | -9.478% |
| 2026-05-27 | 23.19 | 23.42 | 22.94 | 23.12 | -0.043% | 56,936 | -9.948% |
| 2026-05-26 | 23.07 | 23.27 | 23.02 | 23.13 | +1.093% | 62,887 | -9.987% |
| 2026-05-22 | 23.05 | 23.05 | 22.85 | 22.88 | -0.392% | 83,274 | -9.003% |
| 2026-05-21 | 23.09 | 23.16 | 22.89 | 22.97 | -0.649% | 42,207 | -9.360% |
| 2026-05-20 | 22.99 | 23.19 | 22.83 | 23.12 | +0.697% | 18,884 | -9.948% |
| 2026-05-19 | 23.14 | 23.14 | 22.76 | 22.96 | -0.821% | 57,719 | -9.321% |
| 2026-05-18 | 23.27 | 23.52 | 23.13 | 23.15 | +0.130% | 53,615 | -10.065% |
| 2026-05-15 | 23.35 | 23.38 | 23.09 | 23.12 | -1.049% | 41,104 | -9.948% |
| 2026-05-14 | 23.59 | 23.65 | 23.33 | 23.36 | -0.743% | 92,909 | -10.892% |
| 2026-05-13 | 23.86 | 23.86 | 23.46 | 23.54 | -0.884% | 46,328 | -11.555% |
| 2026-05-12 | 23.98 | 24.04 | 23.75 | 23.75 | -1.042% | 78,812 | -12.337% |
| 2026-05-11 | 24.04 | 24.14 | 23.85 | 24.00 | +0.000% | 61,621 | -13.250% |
| 2026-05-08 | 23.97 | 24.04 | 23.88 | 24.00 | +0.502% | 14,939 | -13.250% |
| 2026-05-07 | 24.00 | 24.09 | 23.76 | 23.88 | -0.084% | 18,798 | -12.814% |
| 2026-05-06 | 24.02 | 24.10 | 23.89 | 23.90 | -0.250% | 31,502 | -12.887% |
| 2026-05-05 | 23.89 | 24.10 | 23.83 | 23.96 | +0.293% | 17,963 | -13.105% |
| 2026-05-04 | 23.96 | 24.00 | 23.75 | 23.89 | +0.294% | 27,660 | -12.851% |
| 2026-05-01 | 23.98 | 24.14 | 23.71 | 23.82 | -0.543% | 19,736 | -12.594% |
| 2026-04-30 | 23.61 | 24.04 | 23.46 | 23.95 | +1.440% | 71,597 | -13.069% |
| 2026-04-29 | 23.85 | 23.97 | 23.54 | 23.61 | -0.757% | 17,332 | -11.817% |
| 2026-04-28 | 23.92 | 23.92 | 23.69 | 23.79 | -0.543% | 15,169 | -12.484% |
| 2026-04-27 | 23.82 | 23.98 | 23.45 | 23.92 | +0.716% | 41,427 | -12.960% |
| 2026-04-24 | 23.68 | 23.80 | 23.33 | 23.75 | +0.465% | 20,483 | -12.337% |
| 2026-04-23 | 23.45 | 23.69 | 23.25 | 23.64 | +0.896% | 21,001 | -11.929% |
| 2026-04-22 | 23.52 | 23.52 | 23.21 | 23.43 | +0.043% | 26,607 | -11.140% |
| 2026-04-21 | 23.69 | 23.69 | 23.32 | 23.42 | -0.931% | 48,226 | -11.102% |
| 2026-04-20 | 23.43 | 23.71 | 23.42 | 23.64 | +0.853% | 32,493 | -11.929% |
| 2026-04-17 | 23.32 | 23.64 | 23.11 | 23.44 | +0.861% | 91,650 | -11.177% |
| 2026-04-16 | 23.90 | 23.90 | 23.10 | 23.24 | -2.965% | 71,267 | -10.413% |
| 2026-04-15 | 23.80 | 24.07 | 23.75 | 23.95 | +0.630% | 45,077 | -13.069% |
| 2026-04-14 | 23.89 | 23.94 | 23.72 | 23.80 | 0.000% | 50,901 | -12.521% |
| 2026-04-13 | 23.69 | 23.89 | 23.59 | 23.80 | +0.847% | 58,463 | -12.521% |
| 2026-04-10 | 23.66 | 23.74 | 23.22 | 23.60 | +0.340% | 25,853 | -11.780% |
| 2026-04-09 | 23.42 | 23.65 | 23.26 | 23.52 | +0.901% | 25,267 | -11.480% |
| 2026-04-08 | 23.40 | 23.47 | 23.10 | 23.31 | +0.909% | 32,140 | -10.682% |
| 2026-04-07 | 23.23 | 23.23 | 22.91 | 23.10 | -0.216% | 69,026 | -9.870% |
| 2026-04-06 | 23.18 | 23.26 | 22.85 | 23.15 | +0.959% | 28,733 | -10.065% |
| 2026-04-02 | 23.17 | 23.29 | 22.85 | 22.93 | -1.291% | 35,870 | -9.202% |
| 2026-04-01 | 22.77 | 23.26 | 22.77 | 23.23 | +2.020% | 26,366 | -10.375% |
| 2026-03-31 | 23.14 | 23.14 | 22.72 | 22.77 | -1.429% | 213,816 | -8.564% |
| 2026-03-30 | 22.92 | 23.11 | 22.41 | 23.10 | +1.050% | 73,894 | -9.870% |
| 2026-03-27 | 23.08 | 23.31 | 22.75 | 22.86 | -0.609% | 58,879 | -8.924% |
| 2026-03-26 | 22.23 | 23.30 | 22.23 | 23.00 | +4.120% | 110,690 | -9.478% |
| 2026-03-25 | 22.41 | 22.60 | 21.86 | 22.09 | -0.540% | 44,186 | -5.749% |
| 2026-03-24 | 22.42 | 22.43 | 22.01 | 22.21 | -0.937% | 42,209 | -6.258% |
| 2026-03-23 | 22.66 | 22.79 | 22.41 | 22.42 | -0.089% | 34,577 | -7.136% |
| 2026-03-20 | 23.05 | 23.05 | 22.44 | 22.44 | -2.009% | 36,558 | -7.219% |
| 2026-03-19 | 23.11 | 23.23 | 22.86 | 22.90 | -1.293% | 39,313 | -9.083% |
| 2026-03-18 | 23.22 | 23.34 | 23.10 | 23.20 | -0.086% | 38,221 | -10.259% |
| 2026-03-17 | 23.40 | 23.40 | 23.18 | 23.22 | -0.258% | 42,673 | -10.336% |
| 2026-03-16 | 23.38 | 23.38 | 23.14 | 23.28 | +0.345% | 45,215 | -10.567% |
| 2026-03-13 | 23.37 | 23.45 | 23.09 | 23.20 | -0.215% | 36,201 | -10.259% |
| 2026-03-12 | 23.40 | 23.54 | 23.10 | 23.25 | -0.768% | 168,080 | -10.452% |
| 2026-03-11 | 23.34 | 23.55 | 23.20 | 23.43 | +0.429% | 82,640 | -11.140% |
| 2026-03-10 | 23.30 | 23.37 | 23.16 | 23.33 | +0.344% | 31,036 | -10.759% |
| 2026-03-09 | 23.25 | 23.25 | 22.66 | 23.25 | -0.300% | 100,338 | -10.452% |
| 2026-03-06 | 23.45 | 23.45 | 23.00 | 23.32 | -0.512% | 85,818 | -10.720% |
| 2026-03-05 | 23.33 | 23.44 | 23.25 | 23.44 | +0.342% | 36,949 | -11.177% |
| 2026-03-04 | 23.38 | 23.46 | 23.10 | 23.36 | +0.043% | 46,425 | -10.873% |
| 2026-03-03 | 23.40 | 23.47 | 23.01 | 23.35 | -0.807% | 42,062 | -10.835% |
| 2026-03-02 | 23.58 | 23.75 | 23.36 | 23.54 | 0.000% | 266,261 | -11.555% |
| 2026-02-27 | 24.10 | 24.12 | 23.53 | 23.54 | -3.918% | 111,250 | -11.555% |
| 2026-02-26 | 24.45 | 24.61 | 24.36 | 24.50 | -0.041% | 52,991 | -15.020% |
| 2026-02-25 | 24.57 | 24.57 | 24.41 | 24.51 | +0.123% | 26,961 | -15.055% |
| 2026-02-24 | 24.60 | 24.60 | 24.41 | 24.48 | -0.326% | 42,208 | -14.951% |
| 2026-02-23 | 24.63 | 24.73 | 24.51 | 24.56 | -0.081% | 35,892 | -15.228% |
| 2026-02-20 | 24.62 | 24.65 | 24.43 | 24.58 | +0.081% | 66,410 | -15.297% |
| 2026-02-19 | 24.48 | 24.67 | 24.42 | 24.56 | -0.041% | 27,625 | -15.228% |
| 2026-02-18 | 24.70 | 24.76 | 24.41 | 24.57 | -0.345% | 26,473 | -15.263% |
| 2026-02-17 | 24.48 | 24.70 | 24.35 | 24.66 | +1.128% | 57,850 | -15.555% |
| 2026-02-13 | 24.51 | 24.52 | 24.27 | 24.38 | +0.041% | 35,906 | -14.602% |
| 2026-02-12 | 24.40 | 24.46 | 24.30 | 24.37 | +0.123% | 23,356 | -14.567% |
| 2026-02-11 | 24.40 | 24.40 | 24.21 | 24.34 | +0.082% | 57,926 | -14.462% |
| 2026-02-10 | 24.26 | 24.33 | 24.18 | 24.32 | +0.662% | 27,412 | -14.391% |
| 2026-02-09 | 23.99 | 24.19 | 23.88 | 24.16 | +0.709% | 29,773 | -13.825% |
| 2026-02-06 | 24.04 | 24.09 | 23.79 | 23.99 | +0.377% | 37,745 | -13.214% |
| 2026-02-05 | 24.02 | 24.03 | 23.76 | 23.90 | -0.416% | 26,219 | -12.887% |
| 2026-02-04 | 23.86 | 24.03 | 23.75 | 24.00 | +0.083% | 24,468 | -13.250% |
| 2026-02-03 | 24.12 | 24.14 | 23.53 | 23.98 | -0.250% | 37,866 | -13.178% |
| 2026-02-02 | 23.98 | 24.24 | 23.93 | 24.04 | +0.544% | 39,784 | -13.394% |
| 2026-01-30 | 24.05 | 24.13 | 23.88 | 23.91 | -0.458% | 72,775 | -12.923% |
| 2026-01-29 | 24.20 | 24.25 | 23.95 | 24.02 | -0.662% | 61,667 | -13.322% |
| 2026-01-28 | 24.07 | 24.20 | 23.94 | 24.18 | +0.666% | 41,030 | -13.896% |
| 2026-01-27 | 24.18 | 24.25 | 23.88 | 24.02 | -0.662% | 66,989 | -13.322% |
| 2026-01-26 | 24.13 | 24.40 | 24.05 | 24.18 | +0.249% | 41,340 | -13.896% |
| 2026-01-23 | 24.16 | 24.36 | 24.02 | 24.12 | +0.166% | 38,435 | -13.682% |
| 2026-01-22 | 24.34 | 24.47 | 24.02 | 24.08 | -0.578% | 81,409 | -13.538% |
| 2026-01-21 | 23.98 | 24.22 | 23.88 | 24.22 | +1.127% | 70,640 | -14.038% |
| 2026-01-20 | 23.77 | 24.00 | 23.58 | 23.95 | +0.377% | 72,363 | -13.069% |
| 2026-01-16 | 23.84 | 23.93 | 23.77 | 23.86 | -0.126% | 47,790 | -12.741% |
| 2026-01-15 | 23.95 | 23.95 | 23.76 | 23.89 | +0.042% | 61,238 | -12.851% |
| 2026-01-14 | 23.76 | 23.95 | 23.76 | 23.88 | +0.505% | 39,819 | -12.814% |
| 2026-01-13 | 24.00 | 24.00 | 23.74 | 23.76 | -0.876% | 45,113 | -12.374% |
| 2026-01-12 | 23.88 | 23.98 | 23.70 | 23.97 | +0.293% | 68,111 | -13.141% |
| 2026-01-09 | 23.82 | 23.91 | 23.63 | 23.90 | +0.759% | 69,839 | -12.887% |
| 2026-01-08 | 23.64 | 23.84 | 23.44 | 23.72 | +0.765% | 40,614 | -12.226% |
| 2026-01-07 | 23.64 | 23.66 | 23.47 | 23.54 | +0.042% | 62,673 | -11.555% |
| 2026-01-06 | 23.78 | 23.84 | 23.52 | 23.53 | -0.549% | 44,227 | -11.517% |
| 2026-01-05 | 23.65 | 23.97 | 23.53 | 23.66 | +0.212% | 203,850 | -12.003% |
| 2026-01-02 | 23.34 | 23.61 | 23.15 | 23.61 | +1.548% | 52,446 | -11.817% |
| 2025-12-31 | 23.07 | 23.27 | 23.05 | 23.25 | +0.737% | 61,248 | -10.452% |
| 2025-12-30 | 23.17 | 23.17 | 23.05 | 23.08 | -0.173% | 101,725 | -9.792% |
| 2025-12-29 | 23.14 | 23.30 | 23.06 | 23.12 | -0.302% | 69,017 | -9.948% |
| 2025-12-26 | 23.13 | 23.34 | 23.13 | 23.19 | +0.086% | 62,290 | -10.220% |
| 2025-12-24 | 23.17 | 23.17 | 23.11 | 23.17 | +0.303% | 26,264 | -10.142% |
| 2025-12-23 | 23.26 | 23.26 | 23.04 | 23.10 | -0.858% | 110,883 | -9.870% |
| 2025-12-22 | 23.30 | 23.40 | 23.20 | 23.30 | -0.171% | 125,658 | -10.644% |
| 2025-12-19 | 23.25 | 23.47 | 23.16 | 23.34 | +0.129% | 66,046 | -10.797% |
| 2025-12-18 | 23.25 | 23.50 | 23.17 | 23.31 | +0.388% | 78,070 | -10.682% |
| 2025-12-17 | 23.24 | 23.32 | 23.14 | 23.22 | -0.086% | 87,291 | -10.336% |
| 2025-12-16 | 23.20 | 23.25 | 23.14 | 23.24 | +0.216% | 78,024 | -10.413% |
| 2025-12-15 | 23.25 | 23.25 | 23.10 | 23.19 | +0.173% | 73,353 | -10.220% |
| 2025-12-12 | 23.11 | 23.24 | 23.05 | 23.15 | -0.259% | 76,390 | -10.065% |
| 2025-12-11 | 23.30 | 23.37 | 23.13 | 23.21 | -0.514% | 194,114 | -10.297% |
| 2025-12-10 | 23.22 | 23.36 | 23.14 | 23.33 | 0.000% | 56,146 | -10.759% |
| 2025-12-09 | 23.26 | 23.54 | 23.13 | 23.33 | +0.344% | 84,206 | -10.759% |
| 2025-12-08 | 22.97 | 23.37 | 22.93 | 23.25 | +1.087% | 237,901 | -10.452% |
| 2025-12-05 | 23.07 | 23.20 | 22.93 | 23.00 | -0.605% | 204,308 | -9.478% |
| 2025-12-04 | 23.24 | 23.28 | 22.94 | 23.14 | -0.430% | 138,125 | -10.026% |
| 2025-12-03 | 23.05 | 23.27 | 23.02 | 23.24 | +0.824% | 79,619 | -10.413% |
| 2025-12-02 | 23.21 | 23.21 | 22.91 | 23.05 | -0.432% | 140,124 | -9.675% |
| 2025-12-01 | 23.33 | 23.50 | 22.97 | 23.15 | -2.526% | 104,895 | -10.065% |
| 2025-11-28 | 23.74 | 23.79 | 23.70 | 23.75 | +0.042% | 22,066 | -12.337% |
| 2025-11-26 | 23.68 | 23.75 | 23.57 | 23.74 | +0.508% | 58,336 | -12.300% |
| 2025-11-25 | 23.77 | 23.89 | 23.61 | 23.62 | -0.840% | 106,541 | -11.854% |
| 2025-11-24 | 24.12 | 24.34 | 23.66 | 23.82 | -0.874% | 107,644 | -12.594% |
| 2025-11-21 | 24.01 | 24.20 | 23.83 | 24.03 | -0.373% | 47,616 | -13.358% |
| 2025-11-20 | 24.46 | 24.48 | 23.77 | 24.12 | -1.188% | 66,622 | -13.682% |
| 2025-11-19 | 24.43 | 24.59 | 24.37 | 24.41 | -0.286% | 27,969 | -14.707% |
| 2025-11-18 | 24.60 | 24.85 | 24.40 | 24.48 | -0.851% | 41,821 | -14.951% |
| 2025-11-17 | 24.72 | 24.79 | 24.37 | 24.69 | -0.121% | 39,906 | -15.674% |
| 2025-11-14 | 24.50 | 24.81 | 24.31 | 24.72 | +0.898% | 35,623 | -15.777% |
| 2025-11-13 | 24.80 | 24.95 | 24.43 | 24.50 | -1.210% | 113,587 | -15.020% |
| 2025-11-12 | 24.95 | 24.95 | 24.72 | 24.80 | -0.601% | 29,517 | -16.048% |
| 2025-11-11 | 24.97 | 25.19 | 24.81 | 24.95 | +0.120% | 24,961 | -16.553% |
| 2025-11-10 | 24.99 | 25.10 | 24.82 | 24.92 | +0.161% | 40,636 | -16.453% |
| 2025-11-07 | 24.89 | 24.93 | 24.81 | 24.88 | +0.080% | 30,288 | -16.318% |
| 2025-11-06 | 24.91 | 25.00 | 24.80 | 24.86 | +0.121% | 19,658 | -16.251% |
| 2025-11-05 | 24.85 | 24.98 | 24.77 | 24.83 | +0.202% | 44,140 | -16.150% |
| 2025-11-04 | 24.82 | 24.86 | 24.75 | 24.78 | -0.282% | 31,836 | -15.981% |
| 2025-11-03 | 24.91 | 24.92 | 24.76 | 24.85 | +0.202% | 33,311 | -16.217% |
| 2025-10-31 | 24.88 | 24.90 | 24.76 | 24.80 | -0.081% | 34,661 | -16.048% |
| 2025-10-30 | 24.92 | 24.92 | 24.74 | 24.82 | -0.040% | 18,100 | -16.116% |
| 2025-10-29 | 24.93 | 24.95 | 24.75 | 24.83 | -0.040% | 29,295 | -16.150% |
| 2025-10-28 | 25.08 | 25.08 | 24.75 | 24.84 | -0.481% | 42,984 | -16.184% |
| 2025-10-27 | 25.07 | 25.07 | 24.91 | 24.96 | +0.120% | 22,219 | -16.587% |
| 2025-10-24 | 25.00 | 25.02 | 24.87 | 24.93 | +0.080% | 24,361 | -16.486% |
| 2025-10-23 | 24.90 | 25.00 | 24.82 | 24.91 | +0.282% | 31,270 | -16.419% |
| 2025-10-22 | 25.09 | 25.09 | 24.80 | 24.84 | -0.441% | 18,600 | -16.184% |
| 2025-10-21 | 25.10 | 25.10 | 24.95 | 24.95 | -0.598% | 21,089 | -16.553% |
| 2025-10-20 | 25.00 | 25.10 | 24.95 | 25.10 | +0.521% | 26,126 | -17.052% |
| 2025-10-17 | 24.85 | 25.08 | 24.83 | 24.97 | +0.645% | 99,814 | -16.620% |
| 2025-10-16 | 24.93 | 24.94 | 24.77 | 24.81 | +0.040% | 18,015 | -16.082% |
| 2025-10-15 | 24.68 | 24.92 | 24.57 | 24.80 | +0.936% | 26,815 | -16.048% |
| 2025-10-14 | 24.64 | 24.83 | 24.37 | 24.57 | -0.284% | 28,652 | -15.263% |
| 2025-10-13 | 24.69 | 24.92 | 24.46 | 24.64 | +0.407% | 22,092 | -15.503% |
| 2025-10-10 | 24.76 | 24.94 | 24.27 | 24.54 | -0.567% | 24,532 | -15.159% |
| 2025-10-09 | 24.73 | 24.78 | 24.49 | 24.68 | +0.122% | 24,781 | -15.640% |
| 2025-10-08 | 24.75 | 24.98 | 24.62 | 24.65 | -0.162% | 48,142 | -15.538% |
| 2025-10-07 | 25.08 | 25.08 | 24.61 | 24.69 | -1.161% | 49,076 | -15.674% |
| 2025-10-06 | 25.00 | 25.07 | 24.83 | 24.98 | -0.040% | 46,760 | -16.653% |
| 2025-10-03 | 25.08 | 25.10 | 24.92 | 24.99 | -0.040% | 38,251 | -16.687% |
| 2025-10-02 | 24.99 | 25.08 | 24.75 | 25.00 | +0.200% | 83,711 | -16.720% |
| 2025-10-01 | 24.74 | 25.00 | 24.39 | 24.95 | +1.630% | 47,452 | -16.553% |
| 2025-09-30 | 24.94 | 24.95 | 24.29 | 24.55 | -1.603% | 120,311 | -15.193% |
| 2025-09-29 | 24.99 | 25.00 | 24.75 | 24.95 | -0.172% | 35,204 | -16.553% |
| 2025-09-26 | 24.85 | 25.00 | 24.65 | 24.99 | +1.227% | 30,408 | -16.697% |
| 2025-09-25 | 25.00 | 25.00 | 24.56 | 24.69 | -1.240% | 34,111 | -15.674% |
| 2025-09-24 | 24.84 | 25.08 | 24.76 | 25.00 | -0.080% | 33,765 | -16.720% |
| 2025-09-23 | 24.94 | 25.09 | 24.77 | 25.02 | +0.725% | 16,764 | -16.787% |
| 2025-09-22 | 25.18 | 25.18 | 24.80 | 24.84 | -0.640% | 30,514 | -16.184% |
| 2025-09-19 | 25.12 | 25.20 | 24.91 | 25.00 | -0.239% | 24,973 | -16.720% |
| 2025-09-18 | 25.00 | 25.15 | 24.91 | 25.06 | +0.441% | 35,157 | -16.919% |
| 2025-09-17 | 24.96 | 25.24 | 24.82 | 24.95 | +0.645% | 35,218 | -16.553% |
| 2025-09-16 | 25.16 | 25.17 | 24.61 | 24.79 | -1.196% | 31,089 | -16.015% |
| 2025-09-15 | 25.16 | 25.34 | 24.96 | 25.09 | +0.360% | 47,409 | -17.019% |
| 2025-09-12 | 25.25 | 25.25 | 24.86 | 25.00 | -0.990% | 46,826 | -16.720% |
| 2025-09-11 | 24.91 | 25.31 | 24.81 | 25.25 | +0.919% | 55,452 | -17.545% |
| 2025-09-10 | 24.37 | 25.06 | 24.20 | 25.02 | +3.303% | 53,415 | -16.787% |
| 2025-09-09 | 24.68 | 24.70 | 24.19 | 24.22 | -1.344% | 65,427 | -14.038% |
| 2025-09-08 | 25.19 | 25.19 | 24.55 | 24.55 | -2.152% | 60,438 | -15.193% |
| 2025-09-05 | 24.93 | 25.09 | 24.79 | 25.09 | +1.047% | 23,330 | -17.019% |
| 2025-09-04 | 24.43 | 24.83 | 24.41 | 24.83 | +1.846% | 35,028 | -16.150% |
| 2025-09-03 | 24.12 | 24.39 | 24.12 | 24.38 | +1.246% | 33,798 | -14.602% |
| 2025-09-02 | 23.95 | 24.20 | 23.79 | 24.08 | +0.333% | 24,579 | -13.538% |
| 2025-08-29 | 24.39 | 24.39 | 23.80 | 24.00 | -2.518% | 82,548 | -13.250% |
| 2025-08-28 | 24.82 | 24.86 | 24.60 | 24.62 | -0.445% | 34,188 | -15.435% |
| 2025-08-27 | 24.70 | 24.90 | 24.70 | 24.73 | +0.121% | 41,505 | -15.811% |
| 2025-08-26 | 25.04 | 25.24 | 24.70 | 24.70 | -1.121% | 37,744 | -15.709% |
| 2025-08-25 | 25.08 | 25.10 | 24.93 | 24.98 | 0.000% | 23,232 | -16.653% |
| 2025-08-22 | 24.85 | 25.20 | 24.79 | 24.98 | +0.807% | 33,813 | -16.653% |
| 2025-08-21 | 24.88 | 24.89 | 24.72 | 24.78 | -0.362% | 39,142 | -15.981% |
| 2025-08-20 | 24.92 | 24.92 | 24.78 | 24.87 | +0.080% | 36,839 | -16.285% |
| 2025-08-19 | 24.98 | 24.98 | 24.71 | 24.85 | -0.481% | 57,440 | -16.217% |
| 2025-08-18 | 24.81 | 24.97 | 24.81 | 24.97 | +0.685% | 41,621 | -16.620% |
| 2025-08-15 | 24.92 | 24.98 | 24.76 | 24.80 | +0.081% | 26,625 | -16.048% |
| 2025-08-14 | 24.87 | 24.94 | 24.76 | 24.78 | -0.161% | 78,334 | -15.981% |
| 2025-08-13 | 24.67 | 24.86 | 24.58 | 24.82 | +1.265% | 41,595 | -16.116% |
| 2025-08-12 | 24.44 | 24.61 | 24.36 | 24.51 | +0.369% | 72,230 | -15.055% |
| 2025-08-11 | 24.27 | 24.60 | 24.27 | 24.42 | +0.618% | 34,018 | -14.742% |
| 2025-08-08 | 24.24 | 24.39 | 24.10 | 24.27 | +0.664% | 37,564 | -14.215% |
| 2025-08-07 | 24.35 | 24.41 | 24.07 | 24.11 | -0.495% | 35,560 | -13.646% |
| 2025-08-06 | 24.31 | 24.48 | 24.13 | 24.23 | -0.452% | 27,536 | -14.073% |
| 2025-08-05 | 24.37 | 24.65 | 24.27 | 24.34 | -0.041% | 15,175 | -14.462% |
| 2025-08-04 | 24.53 | 24.93 | 24.35 | 24.35 | -0.041% | 80,803 | -14.497% |
| 2025-08-01 | 24.20 | 24.37 | 24.15 | 24.36 | +0.288% | 18,753 | -14.532% |
| 2025-07-31 | 24.32 | 24.55 | 24.01 | 24.29 | -0.041% | 74,998 | -14.286% |
| 2025-07-30 | 24.14 | 24.45 | 24.13 | 24.30 | +1.124% | 48,689 | -14.321% |
| 2025-07-29 | 24.08 | 24.14 | 23.99 | 24.03 | +0.042% | 32,253 | -13.358% |
| 2025-07-28 | 24.02 | 24.11 | 23.87 | 24.02 | +0.502% | 27,441 | -13.322% |
| 2025-07-25 | 23.97 | 24.07 | 23.86 | 23.90 | +0.252% | 29,180 | -12.887% |
| 2025-07-24 | 23.95 | 24.08 | 23.40 | 23.84 | -0.293% | 31,698 | -12.668% |
| 2025-07-23 | 24.09 | 24.09 | 23.82 | 23.91 | -0.375% | 35,340 | -12.923% |
| 2025-07-22 | 24.05 | 24.05 | 23.82 | 24.00 | 0.000% | 39,717 | -13.250% |
| 2025-07-21 | 23.98 | 24.12 | 23.81 | 24.00 | +0.251% | 39,027 | -13.250% |
| 2025-07-18 | 23.92 | 23.94 | 23.66 | 23.94 | +0.125% | 42,179 | -13.033% |
| 2025-07-17 | 23.06 | 23.99 | 23.03 | 23.91 | +3.776% | 159,693 | -12.923% |
| 2025-07-16 | 22.93 | 23.10 | 22.91 | 23.04 | +0.436% | 46,089 | -9.635% |
| 2025-07-15 | 23.15 | 23.15 | 22.89 | 22.94 | -0.693% | 148,132 | -9.241% |
| 2025-07-14 | 23.11 | 23.20 | 23.01 | 23.10 | -0.087% | 169,255 | -9.870% |
| 2025-07-11 | 23.17 | 23.24 | 23.05 | 23.12 | -0.388% | 64,960 | -9.948% |
| 2025-07-10 | 23.19 | 23.25 | 23.17 | 23.21 | 0.000% | 75,757 | -10.297% |
| 2025-07-09 | 23.25 | 23.37 | 23.16 | 23.21 | +0.216% | 78,752 | -10.297% |
| 2025-07-08 | 23.19 | 23.24 | 23.16 | 23.16 | -0.172% | 35,248 | -10.104% |
| 2025-07-07 | 23.24 | 23.38 | 23.18 | 23.20 | 0.000% | 234,957 | -10.259% |
| 2025-07-03 | 23.57 | 23.67 | 23.09 | 23.20 | -1.277% | 101,430 | -10.259% |
| 2025-07-02 | 23.24 | 23.64 | 23.20 | 23.50 | +0.707% | 46,542 | -11.404% |
| 2025-07-01 | 23.15 | 23.41 | 23.07 | 23.34 | +1.457% | 49,804 | -10.778% |
| 2025-06-30 | 23.10 | 23.23 | 22.99 | 23.00 | -0.433% | 136,137 | -9.478% |
| 2025-06-27 | 23.18 | 23.20 | 22.95 | 23.10 | -0.130% | 72,676 | -9.870% |
| 2025-06-26 | 23.07 | 23.16 | 22.99 | 23.13 | +0.565% | 28,692 | -9.987% |
| 2025-06-25 | 22.96 | 23.03 | 22.82 | 23.00 | +0.481% | 90,385 | -9.478% |
| 2025-06-24 | 22.89 | 23.01 | 22.72 | 22.89 | +0.571% | 56,844 | -9.043% |
| 2025-06-23 | 22.85 | 22.85 | 22.72 | 22.76 | -0.044% | 38,542 | -8.524% |
| 2025-06-20 | 22.78 | 22.84 | 22.72 | 22.77 | +0.264% | 28,662 | -8.564% |
| 2025-06-18 | 22.82 | 22.82 | 22.60 | 22.71 | -0.220% | 45,235 | -8.322% |
| 2025-06-17 | 22.74 | 22.83 | 22.67 | 22.76 | +0.530% | 43,915 | -8.524% |
| 2025-06-16 | 22.81 | 22.90 | 22.53 | 22.64 | -0.396% | 131,506 | -8.039% |
| 2025-06-13 | 22.66 | 22.77 | 22.60 | 22.73 | +0.044% | 47,570 | -8.403% |
| 2025-06-12 | 22.74 | 22.77 | 22.66 | 22.72 | +0.176% | 33,737 | -8.363% |
| 2025-06-11 | 22.77 | 22.78 | 22.66 | 22.68 | -0.132% | 41,716 | -8.201% |
| 2025-06-10 | 22.81 | 22.84 | 22.65 | 22.71 | -0.569% | 48,565 | -8.322% |
| 2025-06-09 | 22.70 | 22.88 | 22.70 | 22.84 | +0.484% | 71,132 | -8.844% |
| 2025-06-06 | 22.75 | 22.88 | 22.70 | 22.73 | -0.263% | 31,458 | -8.403% |
| 2025-06-05 | 22.88 | 22.99 | 22.71 | 22.79 | -0.437% | 45,151 | -8.644% |
| 2025-06-04 | 22.66 | 22.95 | 22.65 | 22.89 | +1.149% | 118,267 | -9.043% |
| 2025-06-03 | 22.80 | 22.89 | 22.57 | 22.63 | -0.658% | 62,791 | -7.998% |
| 2025-06-02 | 22.79 | 22.89 | 22.69 | 22.78 | +0.044% | 71,996 | -8.604% |
| 2025-05-30 | 23.03 | 23.06 | 22.77 | 22.77 | -2.358% | 99,612 | -8.564% |
| 2025-05-29 | 23.48 | 23.56 | 23.32 | 23.32 | -0.342% | 37,487 | -10.720% |
| 2025-05-28 | 23.50 | 23.55 | 23.31 | 23.40 | -0.298% | 50,426 | -11.026% |
| 2025-05-27 | 23.35 | 23.47 | 23.30 | 23.47 | +1.207% | 35,671 | -11.291% |
| 2025-05-23 | 23.27 | 23.31 | 23.10 | 23.19 | -0.344% | 24,448 | -10.220% |
| 2025-05-22 | 23.36 | 23.36 | 23.16 | 23.27 | -0.428% | 27,422 | -10.529% |
| 2025-05-21 | 23.66 | 23.67 | 23.26 | 23.37 | -1.226% | 51,241 | -10.911% |
| 2025-05-20 | 23.82 | 23.90 | 23.61 | 23.66 | -0.588% | 83,843 | -12.003% |
| 2025-05-19 | 23.95 | 24.00 | 23.79 | 23.80 | -0.293% | 108,670 | -12.521% |
| 2025-05-16 | 23.87 | 24.02 | 23.82 | 23.87 | -0.209% | 23,502 | -12.778% |
| 2025-05-15 | 23.90 | 24.06 | 23.80 | 23.92 | +0.504% | 37,223 | -12.960% |
| 2025-05-14 | 23.89 | 23.91 | 23.75 | 23.80 | -0.251% | 51,711 | -12.521% |
| 2025-05-13 | 23.89 | 23.92 | 23.73 | 23.86 | +0.042% | 51,498 | -12.741% |
| 2025-05-12 | 23.95 | 24.01 | 23.78 | 23.85 | +0.294% | 46,769 | -12.704% |
| 2025-05-09 | 23.89 | 23.92 | 23.75 | 23.78 | -0.168% | 29,402 | -12.447% |
| 2025-05-08 | 23.90 | 23.92 | 23.75 | 23.82 | +0.042% | 45,698 | -12.594% |
| 2025-05-07 | 23.88 | 23.90 | 23.80 | 23.81 | +0.253% | 29,877 | -12.558% |
| 2025-05-06 | 19.76 | 23.92 | 19.76 | 23.75 | -0.419% | 48,915 | -12.337% |
| 2025-05-05 | 23.82 | 23.99 | 23.78 | 23.85 | +0.126% | 37,547 | -12.704% |
| 2025-05-02 | 23.80 | 23.89 | 23.72 | 23.82 | +0.253% | 43,950 | -12.594% |
| 2025-05-01 | 23.96 | 24.02 | 23.58 | 23.76 | -0.419% | 48,883 | -12.374% |
| 2025-04-30 | 23.87 | 23.96 | 23.61 | 23.86 | -0.251% | 299,933 | -12.741% |
| 2025-04-29 | 23.95 | 24.12 | 23.84 | 23.92 | -0.125% | 79,971 | -12.960% |
| 2025-04-28 | 23.87 | 23.95 | 23.84 | 23.95 | +0.546% | 46,041 | -13.069% |
| 2025-04-25 | 24.13 | 24.13 | 23.69 | 23.82 | -0.915% | 40,406 | -12.594% |
| 2025-04-24 | 24.14 | 24.20 | 23.94 | 24.04 | -0.290% | 65,826 | -13.394% |
| 2025-04-23 | 24.01 | 24.20 | 23.98 | 24.11 | +1.048% | 60,849 | -13.646% |
| 2025-04-22 | 23.82 | 24.01 | 23.75 | 23.86 | +0.463% | 29,732 | -12.741% |
| 2025-04-21 | 23.84 | 23.90 | 23.73 | 23.75 | -0.461% | 24,662 | -12.337% |
| 2025-04-17 | 23.97 | 24.20 | 23.84 | 23.86 | +0.126% | 18,815 | -12.741% |
| 2025-04-16 | 23.97 | 24.10 | 23.83 | 23.83 | -0.915% | 87,464 | -12.631% |
| 2025-04-15 | 24.23 | 24.23 | 24.03 | 24.05 | -0.743% | 96,308 | -13.430% |
| 2025-04-14 | 24.33 | 24.45 | 24.04 | 24.23 | 0.000% | 20,937 | -14.073% |