FNDB
Schwab Fundamental U.S. Broad Market ETF
stockNYSEETF
Market OpenOct 5, 2026 11:41:32 AM EDT
30.95USD+0.324%(+0.10)81,182
30.94Bid30.95Ask0.01SpreadFNDB Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 30.88 | 30.95 | 30.88 | 30.95 | +0.324% | 81,182 | 0.000% |
| 2026-10-02 | 30.86 | 30.92 | 30.74 | 30.85 | +0.554% | 217,275 | +0.324% |
| 2026-10-01 | 30.63 | 30.73 | 30.45 | 30.68 | +0.229% | 134,601 | +0.880% |
| 2026-09-30 | 30.84 | 30.86 | 30.61 | 30.61 | -0.520% | 108,234 | +1.111% |
| 2026-09-29 | 30.80 | 30.83 | 30.65 | 30.77 | -0.292% | 170,773 | +0.585% |
| 2026-09-28 | 30.98 | 31.00 | 30.84 | 30.86 | -0.708% | 316,166 | +0.292% |
| 2026-09-25 | 30.97 | 31.14 | 30.89 | 31.08 | +0.388% | 469,737 | -0.418% |
| 2026-09-24 | 30.98 | 31.06 | 30.90 | 30.96 | -0.193% | 302,804 | -0.032% |
| 2026-09-23 | 31.18 | 31.20 | 30.99 | 31.02 | -0.926% | 360,557 | -0.226% |
| 2026-09-22 | 31.44 | 31.51 | 31.31 | 31.31 | -0.287% | 853,577 | -1.150% |
| 2026-09-21 | 31.37 | 31.47 | 31.26 | 31.40 | +0.544% | 500,581 | -1.433% |
| 2026-09-18 | 31.34 | 31.34 | 31.14 | 31.23 | -0.478% | 231,920 | -0.897% |
| 2026-09-17 | 31.40 | 31.46 | 31.31 | 31.38 | +0.738% | 142,528 | -1.370% |
| 2026-09-16 | 31.43 | 31.49 | 30.98 | 31.15 | -0.891% | 206,040 | -0.642% |
| 2026-09-15 | 31.48 | 31.48 | 31.35 | 31.43 | -0.159% | 702,313 | -1.527% |
| 2026-09-14 | 31.54 | 31.60 | 31.44 | 31.48 | -0.317% | 949,919 | -1.684% |
| 2026-09-11 | 31.58 | 31.64 | 31.52 | 31.58 | +0.830% | 1,105,075 | -1.995% |
| 2026-09-10 | 31.39 | 31.41 | 31.27 | 31.32 | -0.382% | 392,261 | -1.181% |
| 2026-09-09 | 31.57 | 31.57 | 31.41 | 31.44 | -0.538% | 649,615 | -1.559% |
| 2026-09-08 | 31.70 | 31.79 | 31.59 | 31.61 | -0.582% | 381,071 | -2.088% |
| 2026-09-04 | 31.75 | 31.87 | 31.75 | 31.80 | -0.392% | 964,785 | -2.658% |
| 2026-09-03 | 31.83 | 31.94 | 31.72 | 31.92 | +0.694% | 637,667 | -3.039% |
| 2026-09-02 | 31.55 | 31.75 | 31.55 | 31.70 | +0.635% | 1,288,350 | -2.366% |
| 2026-09-01 | 31.51 | 31.63 | 31.42 | 31.50 | -0.190% | 1,321,827 | -1.746% |
| 2026-08-31 | 31.64 | 31.67 | 31.50 | 31.56 | -0.347% | 1,076,206 | -1.933% |
| 2026-08-28 | 31.73 | 31.80 | 31.62 | 31.67 | +0.032% | 930,633 | -2.273% |
| 2026-08-27 | 31.64 | 31.71 | 31.57 | 31.66 | -0.346% | 710,389 | -2.243% |
| 2026-08-26 | 31.67 | 31.82 | 31.66 | 31.77 | +0.158% | 766,011 | -2.581% |
| 2026-08-25 | 31.75 | 31.81 | 31.64 | 31.72 | -0.094% | 1,069,535 | -2.427% |
| 2026-08-24 | 31.72 | 31.78 | 31.65 | 31.75 | +0.095% | 171,803 | -2.520% |
| 2026-08-21 | 31.67 | 31.78 | 31.67 | 31.72 | +0.571% | 171,552 | -2.427% |
| 2026-08-20 | 31.68 | 31.78 | 31.54 | 31.54 | -0.896% | 154,975 | -1.871% |
| 2026-08-19 | 31.84 | 32.03 | 31.80 | 31.82 | +0.521% | 138,570 | -2.749% |
| 2026-08-18 | 31.78 | 31.78 | 31.64 | 31.66 | -0.315% | 321,219 | -2.243% |
| 2026-08-17 | 31.85 | 31.90 | 31.75 | 31.76 | -0.532% | 198,400 | -2.550% |
| 2026-08-14 | 31.91 | 31.97 | 31.89 | 31.93 | +0.125% | 112,568 | -3.069% |
| 2026-08-13 | 31.77 | 31.93 | 31.76 | 31.89 | +0.536% | 198,380 | -2.948% |
| 2026-08-12 | 31.71 | 31.75 | 31.58 | 31.72 | +0.253% | 365,230 | -2.427% |
| 2026-08-11 | 31.66 | 31.72 | 31.62 | 31.64 | -0.095% | 91,044 | -2.181% |
| 2026-08-10 | 31.53 | 31.68 | 31.53 | 31.67 | +0.301% | 149,349 | -2.273% |
| 2026-08-07 | 31.45 | 31.59 | 31.41 | 31.57 | +0.461% | 281,812 | -1.979% |
| 2026-08-06 | 31.61 | 31.61 | 31.39 | 31.43 | -0.222% | 249,743 | -1.527% |
| 2026-08-05 | 31.72 | 31.75 | 31.50 | 31.50 | -0.474% | 183,608 | -1.746% |
| 2026-08-04 | 31.23 | 31.70 | 31.18 | 31.65 | +1.248% | 273,817 | -2.212% |
| 2026-08-03 | 31.17 | 31.27 | 31.12 | 31.26 | +0.871% | 402,787 | -0.992% |
| 2026-07-31 | 30.99 | 31.06 | 30.73 | 30.99 | +0.097% | 237,579 | -0.129% |
| 2026-07-30 | 30.86 | 30.97 | 30.66 | 30.96 | +0.503% | 163,592 | -0.032% |
| 2026-07-29 | 31.11 | 31.20 | 30.79 | 30.80 | -1.028% | 142,419 | +0.471% |
| 2026-07-28 | 31.03 | 31.17 | 30.98 | 31.13 | +0.663% | 270,561 | -0.562% |
| 2026-07-27 | 30.92 | 31.05 | 30.85 | 30.92 | +0.357% | 144,238 | +0.097% |
| 2026-07-24 | 30.69 | 30.94 | 30.68 | 30.81 | +0.522% | 138,190 | +0.454% |
| 2026-07-23 | 30.75 | 30.82 | 30.58 | 30.65 | -0.793% | 140,176 | +0.979% |
| 2026-07-22 | 30.95 | 31.05 | 30.87 | 30.89 | +0.081% | 220,867 | +0.178% |
| 2026-07-21 | 30.74 | 30.89 | 30.66 | 30.87 | +0.780% | 135,442 | +0.259% |
| 2026-07-20 | 30.81 | 30.85 | 30.63 | 30.63 | -0.452% | 250,714 | +1.041% |
| 2026-07-17 | 30.81 | 31.00 | 30.73 | 30.77 | -0.517% | 189,521 | +0.585% |
| 2026-07-16 | 30.82 | 31.02 | 30.82 | 30.93 | +0.422% | 180,613 | +0.065% |
| 2026-07-15 | 30.79 | 30.87 | 30.71 | 30.80 | +0.195% | 150,555 | +0.487% |
| 2026-07-14 | 30.78 | 30.87 | 30.69 | 30.74 | -0.094% | 169,761 | +0.683% |
| 2026-07-13 | 30.74 | 30.89 | 30.73 | 30.77 | +0.192% | 110,283 | +0.588% |
| 2026-07-10 | 30.67 | 30.74 | 30.57 | 30.71 | +0.327% | 229,809 | +0.782% |
| 2026-07-09 | 30.48 | 30.66 | 30.46 | 30.61 | +0.525% | 130,038 | +1.111% |
| 2026-07-08 | 30.59 | 30.59 | 30.36 | 30.45 | -0.685% | 110,040 | +1.642% |
| 2026-07-07 | 30.75 | 30.81 | 30.61 | 30.66 | -0.098% | 159,085 | +0.946% |
| 2026-07-06 | 30.73 | 30.76 | 30.59 | 30.69 | +0.229% | 94,569 | +0.847% |
| 2026-07-02 | 30.60 | 30.75 | 30.39 | 30.62 | +0.426% | 139,035 | +1.078% |
| 2026-07-01 | 30.44 | 30.64 | 30.39 | 30.49 | +0.098% | 248,958 | +1.509% |
| 2026-06-30 | 30.48 | 30.53 | 30.38 | 30.46 | -0.033% | 156,218 | +1.609% |
| 2026-06-29 | 30.44 | 30.49 | 30.29 | 30.47 | +0.329% | 189,822 | +1.575% |
| 2026-06-26 | 30.25 | 30.46 | 30.24 | 30.37 | +0.165% | 137,223 | +1.910% |
| 2026-06-25 | 30.36 | 30.52 | 30.27 | 30.32 | +0.464% | 137,983 | +2.078% |
| 2026-06-24 | 30.16 | 30.36 | 30.09 | 30.18 | -0.330% | 117,466 | +2.551% |
| 2026-06-23 | 30.15 | 30.39 | 30.12 | 30.28 | -0.460% | 159,479 | +2.213% |
| 2026-06-22 | 30.41 | 30.52 | 30.37 | 30.42 | +0.165% | 188,571 | +1.742% |
| 2026-06-18 | 30.51 | 30.57 | 30.30 | 30.37 | +0.530% | 175,600 | +1.910% |
| 2026-06-17 | 30.64 | 30.64 | 30.15 | 30.21 | -1.307% | 220,386 | +2.450% |
| 2026-06-16 | 30.75 | 30.86 | 30.59 | 30.61 | -0.390% | 202,511 | +1.111% |
| 2026-06-15 | 30.83 | 30.85 | 30.68 | 30.73 | +0.425% | 151,904 | +0.716% |
| 2026-06-12 | 30.45 | 30.67 | 30.33 | 30.60 | +0.990% | 126,553 | +1.144% |
| 2026-06-11 | 30.03 | 30.41 | 29.94 | 30.30 | +1.474% | 171,629 | +2.145% |
| 2026-06-10 | 30.10 | 30.25 | 29.85 | 29.86 | -0.929% | 106,117 | +3.650% |
| 2026-06-09 | 30.27 | 30.35 | 29.67 | 30.14 | +0.133% | 176,756 | +2.687% |
| 2026-06-08 | 30.16 | 30.30 | 30.09 | 30.10 | +0.233% | 141,560 | +2.824% |
| 2026-06-05 | 30.40 | 30.45 | 29.95 | 30.03 | -1.606% | 212,789 | +3.064% |
| 2026-06-04 | 30.37 | 30.55 | 30.31 | 30.52 | +0.743% | 137,313 | +1.409% |
| 2026-06-03 | 30.33 | 30.40 | 30.29 | 30.30 | -0.148% | 136,885 | +2.162% |
| 2026-06-02 | 30.13 | 30.39 | 30.13 | 30.34 | +0.497% | 147,078 | +2.011% |
| 2026-06-01 | 30.20 | 30.27 | 30.12 | 30.19 | -0.132% | 105,866 | +2.517% |
| 2026-05-29 | 30.30 | 30.36 | 30.23 | 30.23 | -0.165% | 211,834 | +2.382% |
| 2026-05-28 | 30.25 | 30.35 | 30.16 | 30.28 | +0.132% | 91,075 | +2.213% |
| 2026-05-27 | 30.21 | 30.28 | 30.18 | 30.24 | +0.199% | 115,287 | +2.348% |
| 2026-05-26 | 30.20 | 30.25 | 30.14 | 30.18 | +0.399% | 151,137 | +2.551% |
| 2026-05-22 | 29.96 | 30.12 | 29.96 | 30.06 | +0.805% | 110,015 | +2.961% |
| 2026-05-21 | 29.65 | 29.86 | 29.51 | 29.82 | +0.202% | 84,754 | +3.789% |
| 2026-05-20 | 29.59 | 29.79 | 29.57 | 29.76 | +0.813% | 132,995 | +3.999% |
| 2026-05-19 | 29.52 | 29.64 | 29.41 | 29.52 | -0.405% | 104,076 | +4.844% |
| 2026-05-18 | 29.60 | 29.66 | 29.50 | 29.64 | +0.339% | 132,130 | +4.420% |
| 2026-05-15 | 29.65 | 29.72 | 29.52 | 29.54 | -1.005% | 104,450 | +4.773% |
| 2026-05-14 | 29.80 | 29.93 | 29.74 | 29.84 | +0.269% | 161,035 | +3.720% |
| 2026-05-13 | 29.70 | 29.80 | 29.59 | 29.76 | +0.236% | 326,680 | +3.999% |
| 2026-05-12 | 29.68 | 29.74 | 29.45 | 29.69 | -0.101% | 100,548 | +4.244% |
| 2026-05-11 | 29.78 | 29.82 | 29.67 | 29.72 | +0.067% | 113,583 | +4.139% |
| 2026-05-08 | 29.62 | 29.74 | 29.54 | 29.70 | +0.678% | 132,522 | +4.209% |
| 2026-05-07 | 29.71 | 29.76 | 29.44 | 29.50 | -0.807% | 126,898 | +4.915% |
| 2026-05-06 | 29.62 | 29.78 | 29.61 | 29.74 | +0.711% | 128,403 | +4.069% |
| 2026-05-05 | 29.34 | 29.57 | 29.32 | 29.53 | +1.096% | 153,766 | +4.809% |
| 2026-05-04 | 29.41 | 29.41 | 29.16 | 29.21 | -0.612% | 113,921 | +5.957% |
| 2026-05-01 | 29.45 | 29.55 | 29.39 | 29.39 | -0.119% | 183,503 | +5.308% |
| 2026-04-30 | 29.09 | 29.45 | 29.02 | 29.43 | +1.466% | 270,280 | +5.183% |
| 2026-04-29 | 28.94 | 29.00 | 28.88 | 29.00 | +0.277% | 79,716 | +6.724% |
| 2026-04-28 | 28.99 | 28.99 | 28.83 | 28.92 | 0.000% | 93,227 | +7.019% |
| 2026-04-27 | 28.88 | 29.02 | 28.88 | 28.92 | +0.121% | 398,712 | +7.019% |
| 2026-04-24 | 28.95 | 29.00 | 28.83 | 28.89 | +0.052% | 99,807 | +7.149% |
| 2026-04-23 | 28.83 | 28.92 | 28.66 | 28.87 | +0.208% | 77,922 | +7.205% |
| 2026-04-22 | 28.91 | 28.91 | 28.76 | 28.81 | +0.313% | 95,126 | +7.428% |
| 2026-04-21 | 28.89 | 28.99 | 28.70 | 28.72 | -0.347% | 100,333 | +7.765% |
| 2026-04-20 | 28.77 | 28.86 | 28.76 | 28.82 | +0.104% | 73,415 | +7.391% |
| 2026-04-17 | 28.55 | 28.89 | 28.55 | 28.79 | +0.858% | 98,719 | +7.503% |
| 2026-04-16 | 28.40 | 28.55 | 28.40 | 28.55 | +0.617% | 88,996 | +8.425% |
| 2026-04-15 | 28.35 | 28.40 | 28.21 | 28.37 | +0.106% | 87,638 | +9.094% |
| 2026-04-14 | 28.25 | 28.36 | 28.14 | 28.34 | +0.354% | 90,144 | +9.210% |
| 2026-04-13 | 27.93 | 28.25 | 27.91 | 28.24 | +0.893% | 123,602 | +9.596% |
| 2026-04-10 | 28.20 | 28.20 | 27.98 | 27.99 | -0.604% | 103,105 | +10.575% |
| 2026-04-09 | 27.95 | 28.21 | 27.95 | 28.16 | +0.446% | 90,222 | +9.908% |
| 2026-04-08 | 27.86 | 28.04 | 27.81 | 28.04 | +1.983% | 130,846 | +10.398% |
| 2026-04-07 | 27.43 | 27.51 | 27.30 | 27.49 | +0.109% | 163,632 | +12.586% |
| 2026-04-06 | 27.31 | 27.47 | 27.31 | 27.46 | +0.512% | 198,419 | +12.709% |
| 2026-04-02 | 27.07 | 27.40 | 27.01 | 27.32 | +0.220% | 140,251 | +13.287% |
| 2026-04-01 | 27.24 | 27.35 | 27.21 | 27.26 | +0.221% | 211,866 | +13.536% |
| 2026-03-31 | 26.91 | 27.24 | 26.82 | 27.20 | +2.026% | 170,477 | +13.787% |
| 2026-03-30 | 26.99 | 26.99 | 26.56 | 26.66 | -0.262% | 324,419 | +16.092% |
| 2026-03-27 | 26.94 | 27.00 | 26.67 | 26.73 | -1.146% | 234,218 | +15.788% |
| 2026-03-26 | 27.12 | 27.30 | 27.00 | 27.04 | -0.843% | 113,153 | +14.460% |
| 2026-03-25 | 27.31 | 27.37 | 27.10 | 27.27 | +0.165% | 101,823 | +13.495% |
| 2026-03-24 | 26.96 | 27.38 | 26.96 | 27.23 | +0.424% | 135,338 | +13.682% |
| 2026-03-23 | 27.13 | 27.34 | 27.04 | 27.11 | +1.081% | 181,885 | +14.165% |
| 2026-03-20 | 27.13 | 27.15 | 26.71 | 26.82 | -1.215% | 276,422 | +15.399% |
| 2026-03-19 | 27.00 | 27.29 | 26.99 | 27.15 | 0.000% | 154,780 | +13.996% |
| 2026-03-18 | 27.40 | 27.40 | 27.15 | 27.15 | -1.237% | 85,313 | +13.996% |
| 2026-03-17 | 27.47 | 27.63 | 27.47 | 27.49 | +0.457% | 151,132 | +12.586% |
| 2026-03-16 | 27.35 | 27.48 | 27.34 | 27.36 | +0.718% | 146,148 | +13.101% |
| 2026-03-13 | 27.36 | 27.48 | 27.14 | 27.17 | -0.220% | 111,982 | +13.912% |
| 2026-03-12 | 27.36 | 27.44 | 27.23 | 27.23 | -1.258% | 136,613 | +13.661% |
| 2026-03-11 | 27.50 | 27.65 | 27.44 | 27.58 | +0.098% | 82,760 | +12.231% |
| 2026-03-10 | 27.60 | 27.85 | 27.50 | 27.55 | -0.290% | 142,518 | +12.341% |
| 2026-03-09 | 27.29 | 27.69 | 27.05 | 27.63 | +0.218% | 188,509 | +12.016% |
| 2026-03-06 | 27.63 | 27.64 | 27.36 | 27.57 | -1.254% | 81,793 | +12.260% |
| 2026-03-05 | 28.06 | 28.13 | 27.75 | 27.92 | -1.028% | 146,665 | +10.852% |
| 2026-03-04 | 28.13 | 28.26 | 27.95 | 28.21 | +0.535% | 167,484 | +9.713% |
| 2026-03-03 | 27.96 | 28.16 | 27.61 | 28.06 | -1.058% | 153,877 | +10.299% |
| 2026-03-02 | 28.18 | 28.43 | 28.13 | 28.36 | -0.106% | 219,548 | +9.133% |
| 2026-02-27 | 28.23 | 28.39 | 28.13 | 28.39 | +0.070% | 106,088 | +9.017% |
| 2026-02-26 | 28.41 | 28.49 | 28.22 | 28.37 | +0.035% | 120,720 | +9.094% |
| 2026-02-25 | 28.35 | 28.40 | 28.20 | 28.36 | +0.318% | 110,940 | +9.133% |
| 2026-02-24 | 28.09 | 28.32 | 28.09 | 28.27 | +0.462% | 94,614 | +9.480% |
| 2026-02-23 | 28.38 | 28.43 | 28.04 | 28.14 | -1.055% | 160,007 | +9.986% |
| 2026-02-20 | 28.22 | 28.44 | 28.18 | 28.44 | +0.495% | 177,443 | +8.826% |
| 2026-02-19 | 28.32 | 28.34 | 28.18 | 28.30 | -0.247% | 100,351 | +9.364% |
| 2026-02-18 | 28.33 | 28.45 | 28.23 | 28.37 | +0.460% | 253,587 | +9.094% |
| 2026-02-17 | 28.28 | 28.33 | 28.02 | 28.24 | -0.212% | 193,201 | +9.596% |
| 2026-02-13 | 28.16 | 28.42 | 28.03 | 28.30 | +0.533% | 329,357 | +9.364% |
| 2026-02-12 | 28.61 | 28.70 | 28.11 | 28.15 | -1.436% | 159,585 | +9.947% |
| 2026-02-11 | 28.59 | 28.65 | 28.44 | 28.56 | +0.422% | 181,956 | +8.368% |
| 2026-02-10 | 28.50 | 28.55 | 28.42 | 28.44 | -0.176% | 128,884 | +8.826% |
| 2026-02-09 | 28.44 | 28.55 | 28.31 | 28.49 | -0.070% | 168,659 | +8.635% |
| 2026-02-06 | 28.08 | 28.54 | 28.08 | 28.51 | +1.931% | 152,018 | +8.558% |
| 2026-02-05 | 28.01 | 28.12 | 27.88 | 27.97 | -0.956% | 229,524 | +10.654% |
| 2026-02-04 | 28.20 | 28.32 | 28.09 | 28.24 | +0.641% | 224,976 | +9.596% |
| 2026-02-03 | 27.99 | 28.19 | 27.83 | 28.06 | +0.322% | 142,314 | +10.299% |
| 2026-02-02 | 27.61 | 28.00 | 27.61 | 27.97 | +0.884% | 102,222 | +10.654% |
| 2026-01-30 | 27.65 | 27.75 | 27.48 | 27.73 | -0.126% | 111,974 | +11.632% |
| 2026-01-29 | 27.79 | 27.85 | 27.53 | 27.76 | +0.362% | 176,676 | +11.491% |
| 2026-01-28 | 27.69 | 27.75 | 27.58 | 27.66 | +0.072% | 138,302 | +11.894% |
| 2026-01-27 | 27.62 | 27.67 | 27.58 | 27.64 | +0.036% | 114,447 | +11.975% |
| 2026-01-26 | 27.61 | 27.69 | 27.60 | 27.63 | +0.181% | 111,172 | +12.016% |
| 2026-01-23 | 27.65 | 27.66 | 27.50 | 27.58 | -0.577% | 178,960 | +12.219% |
| 2026-01-22 | 27.75 | 27.86 | 27.70 | 27.74 | +0.325% | 252,237 | +11.572% |
| 2026-01-21 | 27.32 | 27.71 | 27.32 | 27.65 | +1.692% | 145,677 | +11.935% |
| 2026-01-20 | 27.28 | 27.41 | 27.15 | 27.19 | -1.378% | 168,589 | +13.829% |
| 2026-01-16 | 27.68 | 27.69 | 27.56 | 27.57 | -0.325% | 120,831 | +12.260% |
| 2026-01-15 | 27.60 | 27.75 | 27.58 | 27.66 | +0.399% | 177,643 | +11.894% |
| 2026-01-14 | 27.50 | 27.56 | 27.41 | 27.55 | +0.255% | 142,352 | +12.341% |
| 2026-01-13 | 27.54 | 27.55 | 27.40 | 27.48 | 0.000% | 156,428 | +12.627% |
| 2026-01-12 | 27.40 | 27.49 | 27.31 | 27.48 | -0.036% | 163,439 | +12.627% |
| 2026-01-09 | 27.38 | 27.52 | 27.31 | 27.49 | +0.714% | 116,893 | +12.586% |
| 2026-01-08 | 27.04 | 27.34 | 27.00 | 27.30 | +0.943% | 141,260 | +13.391% |
| 2026-01-07 | 27.30 | 27.30 | 27.00 | 27.04 | -0.843% | 180,997 | +14.460% |
| 2026-01-06 | 27.02 | 27.29 | 27.02 | 27.27 | +0.776% | 229,142 | +13.495% |
| 2026-01-05 | 26.91 | 27.14 | 26.91 | 27.06 | +1.008% | 186,943 | +14.375% |
| 2026-01-02 | 26.67 | 26.82 | 26.57 | 26.79 | +0.828% | 114,746 | +15.528% |
| 2025-12-31 | 26.72 | 26.73 | 26.56 | 26.57 | -0.662% | 66,183 | +16.485% |
| 2025-12-30 | 26.74 | 26.80 | 26.74 | 26.75 | -0.049% | 104,141 | +15.714% |
| 2025-12-29 | 26.76 | 26.81 | 26.72 | 26.76 | -0.261% | 53,862 | +15.658% |
| 2025-12-26 | 26.84 | 26.84 | 26.73 | 26.83 | +0.000% | 78,560 | +15.356% |
| 2025-12-24 | 26.74 | 26.86 | 26.70 | 26.83 | +0.430% | 41,109 | +15.356% |
| 2025-12-23 | 26.67 | 26.73 | 26.65 | 26.71 | +0.026% | 179,576 | +15.853% |
| 2025-12-22 | 26.65 | 26.73 | 26.65 | 26.71 | +0.557% | 128,476 | +15.883% |
| 2025-12-19 | 26.44 | 26.63 | 26.44 | 26.56 | +0.454% | 101,589 | +16.529% |
| 2025-12-18 | 26.54 | 26.62 | 26.40 | 26.44 | +0.152% | 95,593 | +17.057% |
| 2025-12-17 | 26.54 | 26.59 | 26.38 | 26.40 | -0.415% | 65,577 | +17.235% |
| 2025-12-16 | 26.72 | 26.72 | 26.40 | 26.51 | -0.823% | 84,208 | +16.748% |
| 2025-12-15 | 26.86 | 26.86 | 26.65 | 26.73 | +0.038% | 182,131 | +15.788% |
| 2025-12-12 | 26.96 | 26.96 | 26.68 | 26.72 | -0.670% | 68,204 | +15.831% |
| 2025-12-11 | 26.73 | 26.91 | 26.73 | 26.90 | +0.598% | 78,431 | +15.056% |
| 2025-12-10 | 26.43 | 26.79 | 26.42 | 26.74 | +0.792% | 46,087 | +15.744% |
| 2025-12-09 | 26.55 | 26.65 | 26.52 | 26.53 | 0.000% | 52,295 | +16.660% |
| 2025-12-08 | 26.71 | 26.71 | 26.48 | 26.53 | -0.450% | 97,619 | +16.660% |
| 2025-12-05 | 26.67 | 26.80 | 26.64 | 26.65 | +0.086% | 84,219 | +16.135% |
| 2025-12-04 | 26.70 | 26.71 | 26.55 | 26.63 | -0.176% | 76,687 | +16.235% |
| 2025-12-03 | 26.51 | 26.71 | 26.51 | 26.67 | +0.713% | 67,304 | +16.031% |
| 2025-12-02 | 26.54 | 26.54 | 26.40 | 26.48 | +0.106% | 104,959 | +16.859% |
| 2025-12-01 | 26.47 | 26.61 | 26.44 | 26.46 | -0.426% | 69,207 | +16.983% |
| 2025-11-28 | 26.42 | 26.61 | 26.42 | 26.57 | +0.526% | 36,982 | +16.485% |
| 2025-11-26 | 26.24 | 26.51 | 26.24 | 26.43 | +0.728% | 111,568 | +17.097% |
| 2025-11-25 | 25.93 | 26.27 | 25.93 | 26.24 | +1.391% | 132,854 | +17.950% |
| 2025-11-24 | 25.79 | 25.92 | 25.68 | 25.88 | +0.818% | 129,443 | +19.590% |
| 2025-11-21 | 25.36 | 25.81 | 25.35 | 25.67 | +1.744% | 144,527 | +20.569% |
| 2025-11-20 | 25.83 | 25.90 | 25.21 | 25.23 | -1.214% | 113,021 | +22.671% |
| 2025-11-19 | 25.57 | 25.70 | 25.45 | 25.54 | -0.156% | 82,166 | +21.182% |
| 2025-11-18 | 25.52 | 25.71 | 25.39 | 25.58 | -0.117% | 94,341 | +20.993% |
| 2025-11-17 | 25.90 | 25.95 | 25.52 | 25.61 | -1.120% | 155,058 | +20.851% |
| 2025-11-14 | 25.82 | 26.00 | 25.75 | 25.90 | -0.270% | 89,846 | +19.498% |
| 2025-11-13 | 26.21 | 26.26 | 25.93 | 25.97 | -1.104% | 102,807 | +19.176% |
| 2025-11-12 | 26.24 | 26.35 | 26.24 | 26.26 | +0.229% | 104,061 | +17.860% |
| 2025-11-11 | 26.01 | 26.23 | 26.01 | 26.20 | +0.653% | 104,908 | +18.130% |
| 2025-11-10 | 26.01 | 26.08 | 25.84 | 26.03 | +0.657% | 83,033 | +18.901% |
| 2025-11-07 | 25.68 | 25.86 | 25.58 | 25.86 | +0.566% | 116,472 | +19.683% |
| 2025-11-06 | 25.86 | 25.89 | 25.69 | 25.71 | -0.586% | 113,730 | +20.360% |
| 2025-11-05 | 25.73 | 25.95 | 25.73 | 25.87 | +0.607% | 59,739 | +19.655% |
| 2025-11-04 | 25.69 | 25.79 | 25.63 | 25.71 | -0.588% | 89,344 | +20.381% |
| 2025-11-03 | 25.93 | 25.93 | 25.66 | 25.86 | -0.284% | 116,898 | +19.674% |
| 2025-10-31 | 25.88 | 25.99 | 25.79 | 25.94 | +0.246% | 95,701 | +19.334% |
| 2025-10-30 | 25.94 | 26.13 | 25.86 | 25.87 | -0.836% | 113,114 | +19.627% |
| 2025-10-29 | 26.19 | 26.25 | 25.97 | 26.09 | -0.420% | 87,126 | +18.628% |
| 2025-10-28 | 26.33 | 26.33 | 26.18 | 26.20 | -0.418% | 105,871 | +18.130% |
| 2025-10-27 | 26.23 | 26.31 | 26.20 | 26.31 | +0.766% | 100,299 | +17.636% |
| 2025-10-24 | 26.15 | 26.19 | 26.11 | 26.11 | +0.617% | 54,960 | +18.537% |
| 2025-10-23 | 25.85 | 25.98 | 25.82 | 25.95 | +0.503% | 86,244 | +19.268% |
| 2025-10-22 | 25.95 | 25.95 | 25.68 | 25.82 | -0.424% | 101,376 | +19.868% |
| 2025-10-21 | 25.91 | 25.98 | 25.84 | 25.93 | +0.193% | 153,103 | +19.360% |
| 2025-10-20 | 25.72 | 25.88 | 25.72 | 25.88 | +1.174% | 83,423 | +19.590% |
| 2025-10-17 | 25.41 | 25.61 | 25.41 | 25.58 | +0.628% | 70,728 | +20.994% |
| 2025-10-16 | 25.70 | 25.73 | 25.34 | 25.42 | -1.051% | 116,064 | +21.755% |
| 2025-10-15 | 25.67 | 25.83 | 25.47 | 25.69 | +0.391% | 58,912 | +20.475% |
| 2025-10-14 | 25.22 | 25.67 | 25.19 | 25.59 | +0.867% | 107,018 | +20.946% |
| 2025-10-13 | 25.28 | 25.43 | 25.25 | 25.37 | +1.237% | 68,860 | +21.994% |
| 2025-10-10 | 25.72 | 25.75 | 25.05 | 25.06 | -2.376% | 141,199 | +23.504% |
| 2025-10-09 | 25.81 | 25.92 | 25.62 | 25.67 | -0.696% | 86,402 | +20.569% |
| 2025-10-08 | 25.82 | 25.90 | 25.73 | 25.85 | +0.155% | 79,722 | +19.729% |
| 2025-10-07 | 25.98 | 25.98 | 25.75 | 25.81 | -0.501% | 51,377 | +19.915% |
| 2025-10-06 | 26.01 | 26.01 | 25.89 | 25.94 | -0.039% | 206,678 | +19.314% |
| 2025-10-03 | 25.89 | 26.05 | 25.87 | 25.95 | +0.533% | 272,365 | +19.268% |
| 2025-10-02 | 25.80 | 25.84 | 25.70 | 25.81 | +0.048% | 105,254 | +19.904% |
| 2025-10-01 | 25.61 | 25.85 | 25.61 | 25.80 | +0.233% | 98,903 | +19.961% |
| 2025-09-30 | 25.65 | 25.75 | 25.55 | 25.74 | +0.156% | 121,298 | +20.241% |
| 2025-09-29 | 25.83 | 25.83 | 25.61 | 25.70 | -0.117% | 139,978 | +20.428% |
| 2025-09-26 | 25.61 | 25.75 | 25.61 | 25.73 | +0.823% | 74,228 | +20.288% |
| 2025-09-25 | 25.57 | 25.57 | 25.42 | 25.52 | -0.351% | 98,495 | +21.277% |
| 2025-09-24 | 25.66 | 25.72 | 25.60 | 25.61 | -0.621% | 48,568 | +20.851% |
| 2025-09-23 | 25.77 | 25.93 | 25.73 | 25.77 | +0.039% | 43,505 | +20.101% |
| 2025-09-22 | 25.71 | 25.79 | 25.65 | 25.76 | +0.117% | 97,972 | +20.148% |
| 2025-09-19 | 25.84 | 25.84 | 25.64 | 25.73 | -0.039% | 94,512 | +20.288% |
| 2025-09-18 | 25.71 | 25.81 | 25.68 | 25.74 | +0.508% | 113,277 | +20.241% |
| 2025-09-17 | 25.62 | 25.82 | 25.51 | 25.61 | +0.274% | 74,147 | +20.851% |
| 2025-09-16 | 25.56 | 25.60 | 25.48 | 25.54 | -0.078% | 88,905 | +21.182% |
| 2025-09-15 | 25.57 | 25.64 | 25.51 | 25.56 | +0.235% | 79,426 | +21.088% |
| 2025-09-12 | 25.62 | 25.62 | 25.49 | 25.50 | -0.430% | 72,418 | +21.373% |
| 2025-09-11 | 25.37 | 25.64 | 25.37 | 25.61 | +1.265% | 124,475 | +20.851% |
| 2025-09-10 | 25.36 | 25.38 | 25.21 | 25.29 | -0.040% | 99,238 | +22.380% |
| 2025-09-09 | 25.26 | 25.34 | 25.25 | 25.30 | +0.079% | 99,338 | +22.332% |
| 2025-09-08 | 25.38 | 25.38 | 25.16 | 25.28 | -0.119% | 806,896 | +22.429% |
| 2025-09-05 | 25.44 | 25.52 | 25.20 | 25.31 | -0.236% | 120,950 | +22.284% |
| 2025-09-04 | 25.21 | 25.37 | 25.14 | 25.37 | +0.995% | 336,923 | +21.994% |
| 2025-09-03 | 25.11 | 25.18 | 25.02 | 25.12 | +0.040% | 63,734 | +23.209% |
| 2025-09-02 | 25.00 | 25.11 | 24.92 | 25.11 | -0.476% | 96,102 | +23.258% |
| 2025-08-29 | 25.26 | 25.28 | 25.15 | 25.23 | +0.040% | 65,593 | +22.671% |
| 2025-08-28 | 25.22 | 25.24 | 25.14 | 25.22 | -0.040% | 60,553 | +22.720% |
| 2025-08-27 | 25.10 | 25.25 | 25.10 | 25.23 | +0.518% | 128,671 | +22.671% |
| 2025-08-26 | 25.06 | 25.10 | 25.00 | 25.10 | +0.240% | 67,839 | +23.307% |
| 2025-08-25 | 25.18 | 25.18 | 25.04 | 25.04 | -0.595% | 232,091 | +23.602% |
| 2025-08-22 | 24.87 | 25.22 | 24.86 | 25.19 | +1.860% | 123,500 | +22.866% |
| 2025-08-21 | 24.69 | 24.77 | 24.63 | 24.73 | -0.161% | 38,204 | +25.152% |
| 2025-08-20 | 24.86 | 24.86 | 24.71 | 24.77 | -0.282% | 70,732 | +24.950% |
| 2025-08-19 | 24.80 | 24.94 | 24.77 | 24.84 | +0.283% | 74,676 | +24.597% |
| 2025-08-18 | 24.80 | 24.81 | 24.75 | 24.77 | +0.040% | 51,732 | +24.950% |
| 2025-08-15 | 24.90 | 24.90 | 24.76 | 24.76 | -0.242% | 74,171 | +25.000% |
| 2025-08-14 | 24.72 | 24.85 | 24.68 | 24.82 | -0.161% | 61,899 | +24.698% |
| 2025-08-13 | 24.66 | 24.88 | 24.66 | 24.86 | +0.975% | 90,237 | +24.497% |
| 2025-08-12 | 24.40 | 24.62 | 24.39 | 24.62 | +1.400% | 121,717 | +25.711% |
| 2025-08-11 | 24.41 | 24.41 | 24.23 | 24.28 | -0.247% | 66,624 | +27.471% |
| 2025-08-08 | 24.23 | 24.35 | 24.21 | 24.34 | +0.870% | 52,806 | +27.157% |
| 2025-08-07 | 24.30 | 24.37 | 24.08 | 24.13 | 0.000% | 62,026 | +28.264% |
| 2025-08-06 | 24.17 | 24.20 | 24.07 | 24.13 | +0.208% | 52,308 | +28.264% |
| 2025-08-05 | 24.12 | 24.18 | 23.99 | 24.08 | -0.042% | 279,910 | +28.530% |
| 2025-08-04 | 23.97 | 24.09 | 23.94 | 24.09 | +1.091% | 127,427 | +28.477% |
| 2025-08-01 | 24.01 | 24.01 | 23.72 | 23.83 | -1.407% | 116,724 | +29.878% |
| 2025-07-31 | 24.33 | 24.41 | 24.12 | 24.17 | -0.658% | 91,891 | +28.051% |
| 2025-07-30 | 24.50 | 24.50 | 24.22 | 24.33 | -0.572% | 62,931 | +27.209% |
| 2025-07-29 | 24.57 | 24.57 | 24.42 | 24.47 | -0.204% | 71,376 | +26.481% |
| 2025-07-28 | 24.66 | 24.66 | 24.46 | 24.52 | -0.366% | 101,580 | +26.223% |
| 2025-07-25 | 24.56 | 24.61 | 24.45 | 24.61 | +0.347% | 73,490 | +25.762% |
| 2025-07-24 | 24.65 | 24.67 | 24.52 | 24.52 | -0.588% | 100,578 | +26.198% |
| 2025-07-23 | 24.57 | 24.67 | 24.50 | 24.67 | +0.900% | 100,253 | +25.456% |
| 2025-07-22 | 24.32 | 24.47 | 24.32 | 24.45 | +0.875% | 81,499 | +26.585% |
| 2025-07-21 | 24.25 | 24.36 | 24.23 | 24.24 | +0.074% | 94,516 | +27.692% |
| 2025-07-18 | 24.33 | 24.33 | 24.16 | 24.22 | -0.165% | 55,919 | +27.787% |
| 2025-07-17 | 24.10 | 24.27 | 24.10 | 24.26 | +0.622% | 67,428 | +27.576% |
| 2025-07-16 | 24.16 | 24.16 | 23.90 | 24.11 | +0.166% | 97,504 | +28.370% |
| 2025-07-15 | 24.40 | 24.41 | 24.07 | 24.07 | -1.190% | 105,000 | +28.583% |
| 2025-07-14 | 24.34 | 24.37 | 24.26 | 24.36 | -0.041% | 53,000 | +27.053% |
| 2025-07-11 | 24.39 | 24.41 | 24.29 | 24.37 | -0.571% | 60,882 | +27.000% |
| 2025-07-10 | 24.40 | 24.56 | 24.34 | 24.51 | +0.500% | 105,249 | +26.275% |
| 2025-07-09 | 24.36 | 24.39 | 24.25 | 24.39 | +0.280% | 74,652 | +26.907% |
| 2025-07-08 | 24.29 | 24.39 | 24.23 | 24.32 | +0.289% | 89,167 | +27.262% |
| 2025-07-07 | 24.41 | 24.43 | 24.14 | 24.25 | -0.899% | 77,187 | +27.629% |
| 2025-07-03 | 24.34 | 24.49 | 24.34 | 24.47 | +0.534% | 118,956 | +26.481% |
| 2025-07-02 | 24.21 | 24.34 | 24.18 | 24.34 | +0.288% | 59,492 | +27.157% |
| 2025-07-01 | 23.93 | 24.32 | 23.90 | 24.27 | +1.209% | 87,040 | +27.524% |
| 2025-06-30 | 23.93 | 24.01 | 23.88 | 23.98 | +0.419% | 116,083 | +29.066% |
| 2025-06-27 | 23.81 | 23.96 | 23.74 | 23.88 | +0.463% | 72,176 | +29.606% |
| 2025-06-26 | 23.69 | 23.79 | 23.65 | 23.77 | +0.763% | 51,374 | +30.206% |
| 2025-06-25 | 23.73 | 23.73 | 23.55 | 23.59 | -0.841% | 69,921 | +31.200% |
| 2025-06-24 | 23.69 | 23.83 | 23.69 | 23.79 | +0.805% | 77,990 | +30.097% |
| 2025-06-23 | 23.49 | 23.61 | 23.34 | 23.60 | +0.683% | 82,620 | +31.144% |
| 2025-06-20 | 23.55 | 23.55 | 23.39 | 23.44 | +0.085% | 71,439 | +32.039% |
| 2025-06-18 | 23.41 | 23.57 | 23.41 | 23.42 | +0.085% | 47,160 | +32.152% |
| 2025-06-17 | 23.54 | 23.59 | 23.40 | 23.40 | -0.805% | 71,246 | +32.265% |
| 2025-06-16 | 23.52 | 23.67 | 23.52 | 23.59 | +0.812% | 59,230 | +31.200% |
| 2025-06-13 | 23.48 | 23.60 | 23.35 | 23.40 | -0.973% | 74,183 | +32.265% |
| 2025-06-12 | 23.55 | 23.63 | 23.43 | 23.63 | +0.297% | 292,136 | +30.978% |
| 2025-06-11 | 23.64 | 23.69 | 23.51 | 23.56 | -0.381% | 75,453 | +31.367% |
| 2025-06-10 | 23.55 | 23.66 | 23.51 | 23.65 | +0.767% | 95,059 | +30.867% |
| 2025-06-09 | 23.50 | 23.58 | 23.44 | 23.47 | +0.213% | 52,262 | +31.870% |
| 2025-06-06 | 23.35 | 23.45 | 23.34 | 23.42 | +1.079% | 82,503 | +32.152% |
| 2025-06-05 | 23.27 | 23.32 | 23.12 | 23.17 | -0.301% | 111,546 | +33.578% |
| 2025-06-04 | 23.38 | 23.38 | 23.24 | 23.24 | -0.300% | 60,056 | +33.176% |
| 2025-06-03 | 23.11 | 23.34 | 23.08 | 23.31 | +0.604% | 65,215 | +32.776% |
| 2025-06-02 | 23.10 | 23.17 | 22.96 | 23.17 | +0.216% | 63,876 | +33.578% |
| 2025-05-30 | 23.07 | 23.18 | 22.95 | 23.12 | -0.086% | 519,124 | +33.867% |
| 2025-05-29 | 23.19 | 23.19 | 22.92 | 23.14 | +0.434% | 97,425 | +33.751% |
| 2025-05-28 | 23.26 | 23.26 | 23.04 | 23.04 | -0.775% | 94,884 | +34.332% |
| 2025-05-27 | 23.00 | 23.22 | 22.99 | 23.22 | +1.797% | 83,843 | +33.290% |
| 2025-05-23 | 22.71 | 22.87 | 22.68 | 22.81 | -0.393% | 84,684 | +35.686% |
| 2025-05-22 | 22.87 | 23.03 | 22.83 | 22.90 | -0.218% | 102,614 | +35.153% |
| 2025-05-21 | 23.30 | 23.30 | 22.95 | 22.95 | -1.965% | 261,094 | +34.858% |
| 2025-05-20 | 23.46 | 23.49 | 23.33 | 23.41 | -0.213% | 68,838 | +32.208% |
| 2025-05-19 | 23.26 | 23.50 | 23.26 | 23.46 | -0.041% | 81,422 | +31.927% |
| 2025-05-16 | 23.34 | 23.48 | 23.24 | 23.47 | +0.728% | 43,565 | +31.873% |
| 2025-05-15 | 23.08 | 23.30 | 23.01 | 23.30 | +0.866% | 80,551 | +32.833% |
| 2025-05-14 | 23.22 | 23.22 | 23.09 | 23.10 | -0.602% | 81,914 | +33.983% |
| 2025-05-13 | 23.25 | 23.32 | 23.20 | 23.24 | -0.043% | 78,111 | +33.176% |
| 2025-05-12 | 23.21 | 23.25 | 23.08 | 23.25 | +2.831% | 125,775 | +33.118% |
| 2025-05-09 | 22.69 | 22.70 | 22.55 | 22.61 | +0.044% | 104,679 | +36.886% |
| 2025-05-08 | 22.58 | 22.82 | 22.50 | 22.60 | +0.758% | 74,562 | +36.947% |
| 2025-05-07 | 22.47 | 22.52 | 22.31 | 22.43 | +0.268% | 62,325 | +37.985% |
| 2025-05-06 | 22.41 | 22.50 | 22.31 | 22.37 | -0.534% | 93,966 | +38.355% |
| 2025-05-05 | 22.53 | 22.63 | 22.47 | 22.49 | -0.575% | 70,366 | +37.617% |
| 2025-05-02 | 22.53 | 22.68 | 22.46 | 22.62 | +1.390% | 156,343 | +36.826% |
| 2025-05-01 | 22.40 | 22.52 | 22.30 | 22.31 | -0.045% | 88,179 | +38.727% |
| 2025-04-30 | 22.08 | 22.35 | 21.84 | 22.32 | +0.090% | 164,906 | +38.665% |
| 2025-04-29 | 22.11 | 22.34 | 22.10 | 22.30 | +0.496% | 47,408 | +38.789% |
| 2025-04-28 | 22.16 | 22.23 | 21.98 | 22.19 | +0.362% | 65,578 | +39.477% |
| 2025-04-25 | 22.08 | 22.12 | 21.92 | 22.11 | -0.045% | 106,457 | +39.982% |
| 2025-04-24 | 21.75 | 22.14 | 21.74 | 22.12 | +1.654% | 139,224 | +39.919% |
| 2025-04-23 | 21.98 | 22.19 | 21.72 | 21.76 | +0.928% | 69,305 | +42.233% |
| 2025-04-22 | 21.26 | 21.60 | 21.25 | 21.56 | +2.569% | 101,273 | +43.553% |
| 2025-04-21 | 21.26 | 21.28 | 20.84 | 21.02 | -2.096% | 134,725 | +47.241% |
| 2025-04-17 | 21.38 | 21.63 | 21.35 | 21.47 | +0.609% | 99,470 | +44.155% |
| 2025-04-16 | 21.56 | 21.70 | 21.20 | 21.34 | -1.659% | 107,107 | +45.033% |
| 2025-04-15 | 21.82 | 21.92 | 21.66 | 21.70 | 0.000% | 85,656 | +42.627% |