FNDC
Schwab Fundamental International Small Equity ETF
stockNYSEETF
Market OpenOct 5, 2026 11:14:05 AM EDT
49.83USD-0.080%(-0.04)10,213
49.42Bid49.87Ask0.45SpreadFNDC Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 49.78 | 49.88 | 49.62 | 49.83 | -0.080% | 10,213 | 0.000% |
| 2026-10-02 | 49.87 | 50.00 | 49.64 | 49.87 | +0.788% | 53,869 | -0.080% |
| 2026-10-01 | 49.69 | 49.75 | 49.31 | 49.48 | -0.702% | 67,284 | +0.707% |
| 2026-09-30 | 50.20 | 50.21 | 49.82 | 49.83 | -0.120% | 72,486 | 0.000% |
| 2026-09-29 | 50.09 | 50.09 | 49.65 | 49.89 | -0.657% | 124,905 | -0.120% |
| 2026-09-28 | 50.29 | 50.51 | 50.08 | 50.22 | -0.337% | 59,957 | -0.777% |
| 2026-09-25 | 50.28 | 50.47 | 50.09 | 50.39 | +0.841% | 85,450 | -1.111% |
| 2026-09-24 | 50.08 | 50.23 | 49.80 | 49.97 | -0.469% | 97,530 | -0.280% |
| 2026-09-23 | 50.59 | 50.59 | 50.09 | 50.21 | -1.809% | 76,908 | -0.748% |
| 2026-09-22 | 50.96 | 51.25 | 50.85 | 51.13 | +0.650% | 69,494 | -2.543% |
| 2026-09-21 | 50.84 | 50.87 | 50.61 | 50.80 | +0.754% | 70,293 | -1.909% |
| 2026-09-18 | 50.47 | 50.48 | 50.26 | 50.42 | -0.728% | 76,482 | -1.170% |
| 2026-09-17 | 51.01 | 51.01 | 50.79 | 50.79 | +0.814% | 87,428 | -1.890% |
| 2026-09-16 | 50.81 | 50.99 | 50.17 | 50.38 | -0.356% | 91,905 | -1.092% |
| 2026-09-15 | 50.56 | 50.59 | 50.37 | 50.56 | -0.315% | 81,198 | -1.444% |
| 2026-09-14 | 50.67 | 50.98 | 50.54 | 50.72 | -0.724% | 91,158 | -1.755% |
| 2026-09-11 | 51.21 | 51.25 | 51.01 | 51.09 | +0.948% | 66,836 | -2.466% |
| 2026-09-10 | 50.82 | 50.96 | 50.52 | 50.61 | -1.036% | 70,363 | -1.541% |
| 2026-09-09 | 51.40 | 51.50 | 51.10 | 51.14 | -0.622% | 61,595 | -2.562% |
| 2026-09-08 | 51.62 | 51.66 | 51.40 | 51.46 | -0.387% | 309,186 | -3.168% |
| 2026-09-04 | 51.47 | 51.78 | 51.47 | 51.66 | +0.272% | 114,774 | -3.542% |
| 2026-09-03 | 51.46 | 51.67 | 51.26 | 51.52 | +1.238% | 102,250 | -3.280% |
| 2026-09-02 | 50.71 | 50.90 | 50.66 | 50.89 | +0.157% | 71,560 | -2.083% |
| 2026-09-01 | 51.04 | 51.13 | 50.60 | 50.81 | -0.839% | 120,746 | -1.929% |
| 2026-08-31 | 51.45 | 51.45 | 51.11 | 51.24 | -0.195% | 85,312 | -2.752% |
| 2026-08-28 | 51.81 | 51.83 | 51.25 | 51.34 | -0.291% | 78,612 | -2.941% |
| 2026-08-27 | 51.42 | 51.56 | 51.36 | 51.49 | +0.351% | 69,561 | -3.224% |
| 2026-08-26 | 51.57 | 51.63 | 51.31 | 51.31 | -0.369% | 80,091 | -2.884% |
| 2026-08-25 | 51.33 | 51.52 | 51.28 | 51.50 | +1.000% | 75,351 | -3.243% |
| 2026-08-24 | 51.05 | 51.12 | 50.91 | 50.99 | +0.020% | 157,535 | -2.275% |
| 2026-08-21 | 51.15 | 51.15 | 50.98 | 50.98 | +0.335% | 67,158 | -2.256% |
| 2026-08-20 | 50.71 | 50.97 | 50.66 | 50.81 | -0.059% | 59,844 | -1.929% |
| 2026-08-19 | 50.92 | 51.04 | 50.73 | 50.84 | +0.753% | 223,089 | -1.987% |
| 2026-08-18 | 50.90 | 50.99 | 50.45 | 50.46 | -1.561% | 72,476 | -1.249% |
| 2026-08-17 | 51.40 | 51.52 | 51.23 | 51.26 | -0.175% | 72,476 | -2.790% |
| 2026-08-14 | 51.39 | 51.56 | 51.28 | 51.35 | +0.273% | 58,111 | -2.960% |
| 2026-08-13 | 51.24 | 51.30 | 51.10 | 51.21 | +0.333% | 82,128 | -2.695% |
| 2026-08-12 | 51.28 | 51.33 | 50.99 | 51.04 | +0.354% | 100,589 | -2.371% |
| 2026-08-11 | 51.02 | 51.05 | 50.78 | 50.86 | +0.146% | 66,633 | -2.025% |
| 2026-08-10 | 50.86 | 50.94 | 50.75 | 50.79 | -0.420% | 78,012 | -1.882% |
| 2026-08-07 | 51.01 | 51.12 | 50.86 | 51.00 | +1.130% | 59,955 | -2.294% |
| 2026-08-06 | 50.65 | 50.73 | 50.42 | 50.43 | -0.257% | 84,089 | -1.190% |
| 2026-08-05 | 50.73 | 50.83 | 50.54 | 50.56 | +0.384% | 65,373 | -1.444% |
| 2026-08-04 | 50.06 | 50.44 | 50.02 | 50.37 | +1.627% | 64,764 | -1.065% |
| 2026-08-03 | 49.37 | 49.61 | 49.28 | 49.56 | +0.691% | 70,643 | +0.545% |
| 2026-07-31 | 49.36 | 49.36 | 48.76 | 49.22 | -0.726% | 82,562 | +1.239% |
| 2026-07-30 | 49.10 | 49.68 | 48.96 | 49.58 | +2.586% | 62,743 | +0.504% |
| 2026-07-29 | 48.57 | 49.03 | 48.12 | 48.33 | -0.821% | 94,462 | +3.104% |
| 2026-07-28 | 48.56 | 48.92 | 48.52 | 48.73 | -0.266% | 80,402 | +2.257% |
| 2026-07-27 | 49.13 | 49.17 | 48.68 | 48.86 | +0.483% | 70,778 | +1.985% |
| 2026-07-24 | 48.68 | 48.90 | 48.57 | 48.63 | +0.527% | 74,572 | +2.478% |
| 2026-07-23 | 48.39 | 48.63 | 48.18 | 48.37 | -0.718% | 69,863 | +3.018% |
| 2026-07-22 | 48.82 | 48.89 | 48.72 | 48.72 | +0.021% | 69,951 | +2.278% |
| 2026-07-21 | 48.57 | 48.84 | 48.33 | 48.71 | +1.120% | 76,631 | +2.299% |
| 2026-07-20 | 48.41 | 48.45 | 48.14 | 48.17 | -0.700% | 64,356 | +3.445% |
| 2026-07-17 | 48.11 | 48.55 | 48.11 | 48.51 | -0.574% | 71,843 | +2.721% |
| 2026-07-16 | 48.80 | 48.95 | 48.60 | 48.79 | -0.225% | 88,861 | +2.132% |
| 2026-07-15 | 48.77 | 49.06 | 48.60 | 48.90 | +0.431% | 117,788 | +1.902% |
| 2026-07-14 | 48.77 | 49.05 | 48.69 | 48.69 | +0.703% | 92,628 | +2.341% |
| 2026-07-13 | 48.69 | 48.77 | 48.27 | 48.35 | -1.024% | 82,794 | +3.061% |
| 2026-07-10 | 48.80 | 49.05 | 48.80 | 48.85 | +0.742% | 79,412 | +2.006% |
| 2026-07-09 | 48.44 | 48.61 | 48.32 | 48.49 | +0.124% | 92,803 | +2.763% |
| 2026-07-08 | 48.24 | 48.50 | 47.92 | 48.43 | -0.921% | 80,187 | +2.891% |
| 2026-07-07 | 49.20 | 49.30 | 48.75 | 48.88 | -1.133% | 77,722 | +1.944% |
| 2026-07-06 | 49.28 | 49.48 | 49.25 | 49.44 | +1.146% | 92,246 | +0.789% |
| 2026-07-02 | 49.04 | 49.35 | 48.67 | 48.88 | +0.555% | 91,931 | +1.944% |
| 2026-07-01 | 48.49 | 48.84 | 48.49 | 48.61 | +0.103% | 143,520 | +2.510% |
| 2026-06-30 | 48.44 | 48.59 | 48.33 | 48.56 | -0.062% | 226,387 | +2.615% |
| 2026-06-29 | 48.60 | 48.60 | 48.23 | 48.59 | +0.600% | 135,397 | +2.552% |
| 2026-06-26 | 48.02 | 48.56 | 48.02 | 48.30 | -0.433% | 107,599 | +3.168% |
| 2026-06-25 | 48.61 | 48.69 | 48.33 | 48.51 | +0.810% | 65,709 | +2.721% |
| 2026-06-24 | 48.03 | 48.31 | 47.93 | 48.12 | -0.579% | 88,399 | +3.554% |
| 2026-06-23 | 48.41 | 48.73 | 48.35 | 48.40 | -2.222% | 125,487 | +2.955% |
| 2026-06-22 | 49.54 | 49.65 | 49.45 | 49.50 | -0.542% | 80,518 | +0.667% |
| 2026-06-18 | 49.89 | 49.89 | 49.62 | 49.77 | +0.161% | 76,133 | +0.121% |
| 2026-06-17 | 50.38 | 50.56 | 49.64 | 49.69 | -1.213% | 216,490 | +0.282% |
| 2026-06-16 | 50.47 | 50.66 | 50.30 | 50.30 | +0.239% | 75,979 | -0.934% |
| 2026-06-15 | 50.50 | 50.61 | 50.18 | 50.18 | +0.986% | 64,135 | -0.697% |
| 2026-06-12 | 49.60 | 49.87 | 49.52 | 49.69 | +0.343% | 88,362 | +0.282% |
| 2026-06-11 | 48.51 | 49.58 | 48.41 | 49.52 | +2.803% | 89,427 | +0.626% |
| 2026-06-10 | 48.46 | 48.85 | 48.13 | 48.17 | -1.048% | 117,331 | +3.446% |
| 2026-06-09 | 49.19 | 49.21 | 47.98 | 48.68 | +0.188% | 106,838 | +2.362% |
| 2026-06-08 | 48.81 | 48.94 | 48.48 | 48.59 | +0.431% | 132,622 | +2.555% |
| 2026-06-05 | 49.35 | 49.45 | 48.24 | 48.38 | -2.890% | 107,702 | +2.997% |
| 2026-06-04 | 49.76 | 49.94 | 49.68 | 49.82 | +0.423% | 73,892 | +0.020% |
| 2026-06-03 | 49.85 | 49.86 | 49.55 | 49.61 | -0.641% | 77,950 | +0.443% |
| 2026-06-02 | 49.81 | 50.09 | 49.81 | 49.93 | +0.120% | 117,822 | -0.200% |
| 2026-06-01 | 49.87 | 50.00 | 49.57 | 49.87 | -0.934% | 140,753 | -0.080% |
| 2026-05-29 | 50.38 | 50.52 | 50.23 | 50.34 | +0.239% | 87,804 | -1.013% |
| 2026-05-28 | 49.94 | 50.37 | 49.77 | 50.22 | +0.160% | 81,526 | -0.777% |
| 2026-05-27 | 50.30 | 50.30 | 50.02 | 50.14 | -0.772% | 72,826 | -0.618% |
| 2026-05-26 | 50.47 | 50.65 | 50.38 | 50.53 | +1.405% | 120,179 | -1.385% |
| 2026-05-22 | 49.94 | 50.00 | 49.76 | 49.83 | -0.020% | 91,200 | 0.000% |
| 2026-05-21 | 49.34 | 49.96 | 49.23 | 49.84 | +0.484% | 77,707 | -0.020% |
| 2026-05-20 | 48.96 | 49.73 | 48.94 | 49.60 | +1.101% | 82,422 | +0.464% |
| 2026-05-19 | 49.06 | 49.35 | 48.84 | 49.06 | -0.849% | 213,434 | +1.570% |
| 2026-05-18 | 49.62 | 49.62 | 49.10 | 49.48 | +0.345% | 126,831 | +0.707% |
| 2026-05-15 | 49.55 | 49.56 | 49.26 | 49.31 | -2.143% | 127,800 | +1.055% |
| 2026-05-14 | 50.47 | 50.51 | 50.25 | 50.39 | +0.378% | 69,906 | -1.111% |
| 2026-05-13 | 49.96 | 50.20 | 49.78 | 50.20 | +0.642% | 109,766 | -0.737% |
| 2026-05-12 | 50.01 | 50.07 | 49.58 | 49.88 | -1.442% | 5,591,507 | -0.100% |
| 2026-05-11 | 50.65 | 50.83 | 50.53 | 50.61 | -0.118% | 211,627 | -1.541% |
| 2026-05-08 | 50.70 | 50.79 | 50.52 | 50.67 | +1.239% | 118,504 | -1.658% |
| 2026-05-07 | 50.81 | 50.82 | 50.05 | 50.05 | -0.989% | 132,741 | -0.440% |
| 2026-05-06 | 50.48 | 50.68 | 50.41 | 50.55 | +1.874% | 259,181 | -1.424% |
| 2026-05-05 | 49.44 | 49.72 | 49.39 | 49.62 | +1.141% | 104,574 | +0.423% |
| 2026-05-04 | 49.36 | 49.54 | 48.87 | 49.06 | -0.949% | 237,101 | +1.570% |
| 2026-05-01 | 49.65 | 49.86 | 49.47 | 49.53 | -0.161% | 158,130 | +0.606% |
| 2026-04-30 | 49.20 | 49.68 | 49.04 | 49.61 | +2.331% | 121,524 | +0.443% |
| 2026-04-29 | 48.90 | 48.90 | 48.33 | 48.48 | -1.102% | 83,521 | +2.785% |
| 2026-04-28 | 49.01 | 49.18 | 48.79 | 49.02 | -0.102% | 85,130 | +1.652% |
| 2026-04-27 | 49.21 | 49.29 | 48.98 | 49.07 | -0.163% | 90,884 | +1.549% |
| 2026-04-24 | 48.92 | 49.15 | 48.73 | 49.15 | +0.986% | 114,472 | +1.384% |
| 2026-04-23 | 49.04 | 49.19 | 48.26 | 48.67 | -0.956% | 124,015 | +2.383% |
| 2026-04-22 | 49.30 | 49.33 | 49.04 | 49.14 | +0.676% | 85,107 | +1.404% |
| 2026-04-21 | 49.62 | 49.76 | 48.81 | 48.81 | -1.811% | 106,709 | +2.090% |
| 2026-04-20 | 49.72 | 49.78 | 49.60 | 49.71 | -0.798% | 99,037 | +0.241% |
| 2026-04-17 | 50.22 | 50.51 | 50.03 | 50.11 | +1.388% | 92,207 | -0.559% |
| 2026-04-16 | 49.57 | 49.62 | 49.28 | 49.42 | +0.069% | 85,535 | +0.821% |
| 2026-04-15 | 49.46 | 49.46 | 49.21 | 49.39 | -0.212% | 94,158 | +0.891% |
| 2026-04-14 | 49.32 | 49.57 | 49.25 | 49.49 | +0.969% | 102,877 | +0.677% |
| 2026-04-13 | 48.37 | 49.13 | 48.30 | 49.02 | +0.471% | 111,869 | +1.652% |
| 2026-04-10 | 48.96 | 49.10 | 48.67 | 48.79 | +0.062% | 126,791 | +2.132% |
| 2026-04-09 | 48.41 | 49.05 | 48.33 | 48.76 | -0.490% | 85,068 | +2.194% |
| 2026-04-08 | 49.06 | 49.11 | 48.60 | 49.00 | +4.100% | 150,636 | +1.694% |
| 2026-04-07 | 46.85 | 47.15 | 46.34 | 47.07 | -0.275% | 126,704 | +5.864% |
| 2026-04-06 | 46.96 | 47.23 | 46.87 | 47.20 | +1.049% | 220,789 | +5.572% |
| 2026-04-02 | 45.92 | 46.98 | 45.92 | 46.71 | -0.659% | 99,701 | +6.680% |
| 2026-04-01 | 47.11 | 47.44 | 46.88 | 47.02 | +1.424% | 125,795 | +5.976% |
| 2026-03-31 | 45.51 | 46.39 | 45.34 | 46.36 | +3.183% | 190,835 | +7.485% |
| 2026-03-30 | 45.30 | 45.38 | 44.73 | 44.93 | -0.111% | 115,785 | +10.906% |
| 2026-03-27 | 45.26 | 45.50 | 44.89 | 44.98 | -0.663% | 140,716 | +10.783% |
| 2026-03-26 | 45.77 | 46.09 | 45.28 | 45.28 | -2.013% | 122,948 | +10.049% |
| 2026-03-25 | 46.42 | 46.48 | 46.04 | 46.21 | +1.227% | 94,130 | +7.834% |
| 2026-03-24 | 45.36 | 45.91 | 45.28 | 45.65 | -0.306% | 325,404 | +9.157% |
| 2026-03-23 | 45.66 | 46.30 | 45.35 | 45.79 | +2.050% | 258,023 | +8.823% |
| 2026-03-20 | 45.94 | 45.94 | 44.65 | 44.87 | -2.520% | 126,460 | +11.054% |
| 2026-03-19 | 45.29 | 46.26 | 45.24 | 46.03 | -0.152% | 429,386 | +8.255% |
| 2026-03-18 | 46.58 | 46.65 | 46.05 | 46.10 | -1.158% | 155,629 | +8.091% |
| 2026-03-17 | 46.74 | 46.84 | 46.57 | 46.64 | +0.539% | 125,368 | +6.840% |
| 2026-03-16 | 46.19 | 46.54 | 46.10 | 46.39 | +1.577% | 92,834 | +7.415% |
| 2026-03-13 | 46.30 | 46.45 | 45.56 | 45.67 | -1.254% | 176,213 | +9.109% |
| 2026-03-12 | 46.56 | 46.61 | 46.08 | 46.25 | -1.992% | 156,771 | +7.741% |
| 2026-03-11 | 47.08 | 47.29 | 46.80 | 47.19 | -0.127% | 140,679 | +5.594% |
| 2026-03-10 | 47.52 | 48.00 | 47.18 | 47.25 | +0.276% | 188,250 | +5.460% |
| 2026-03-09 | 46.28 | 47.29 | 45.89 | 47.12 | +0.064% | 219,661 | +5.751% |
| 2026-03-06 | 46.75 | 47.27 | 46.59 | 47.09 | -0.633% | 141,517 | +5.819% |
| 2026-03-05 | 47.67 | 47.89 | 46.91 | 47.39 | -1.660% | 222,768 | +5.149% |
| 2026-03-04 | 47.86 | 48.30 | 47.63 | 48.19 | +0.125% | 336,971 | +3.403% |
| 2026-03-03 | 47.76 | 48.32 | 47.06 | 48.13 | -3.139% | 252,305 | +3.532% |
| 2026-03-02 | 49.55 | 49.80 | 49.38 | 49.69 | -1.662% | 133,532 | +0.282% |
| 2026-02-27 | 50.52 | 50.69 | 50.39 | 50.53 | +0.139% | 172,729 | -1.385% |
| 2026-02-26 | 50.37 | 50.46 | 50.06 | 50.46 | +0.040% | 97,663 | -1.249% |
| 2026-02-25 | 50.32 | 50.51 | 50.28 | 50.44 | +0.638% | 106,966 | -1.209% |
| 2026-02-24 | 49.89 | 50.16 | 49.80 | 50.12 | +0.401% | 123,645 | -0.579% |
| 2026-02-23 | 50.13 | 50.22 | 49.81 | 49.92 | -0.617% | 236,074 | -0.180% |
| 2026-02-20 | 49.75 | 50.23 | 49.70 | 50.23 | +0.783% | 116,751 | -0.796% |
| 2026-02-19 | 49.63 | 49.84 | 49.52 | 49.84 | +0.302% | 99,824 | -0.020% |
| 2026-02-18 | 49.72 | 49.90 | 49.51 | 49.69 | +0.242% | 117,303 | +0.282% |
| 2026-02-17 | 49.45 | 49.76 | 49.06 | 49.57 | -0.422% | 122,839 | +0.525% |
| 2026-02-13 | 49.54 | 49.78 | 49.23 | 49.78 | +0.242% | 139,202 | +0.100% |
| 2026-02-12 | 50.21 | 50.21 | 49.54 | 49.66 | -0.720% | 160,751 | +0.342% |
| 2026-02-11 | 49.94 | 50.05 | 49.60 | 50.02 | +0.928% | 221,731 | -0.380% |
| 2026-02-10 | 49.65 | 49.79 | 49.56 | 49.56 | +0.548% | 211,225 | +0.545% |
| 2026-02-09 | 48.87 | 49.29 | 48.86 | 49.29 | +1.902% | 105,410 | +1.096% |
| 2026-02-06 | 47.97 | 48.42 | 47.97 | 48.37 | +1.896% | 179,584 | +3.018% |
| 2026-02-05 | 47.64 | 47.90 | 47.44 | 47.47 | -1.063% | 136,606 | +4.972% |
| 2026-02-04 | 48.28 | 48.37 | 47.78 | 47.98 | +0.440% | 163,169 | +3.856% |
| 2026-02-03 | 47.64 | 47.87 | 47.43 | 47.77 | +0.738% | 148,471 | +4.312% |
| 2026-02-02 | 47.16 | 47.42 | 47.16 | 47.42 | -0.063% | 191,955 | +5.082% |
| 2026-01-30 | 47.76 | 47.85 | 47.26 | 47.45 | -1.474% | 109,899 | +5.016% |
| 2026-01-29 | 48.35 | 48.42 | 47.59 | 48.16 | +0.208% | 200,494 | +3.468% |
| 2026-01-28 | 48.08 | 48.09 | 47.66 | 48.06 | -0.373% | 192,304 | +3.683% |
| 2026-01-27 | 47.98 | 48.32 | 47.98 | 48.24 | +1.196% | 116,411 | +3.296% |
| 2026-01-26 | 47.81 | 47.87 | 47.61 | 47.67 | +0.570% | 122,916 | +4.531% |
| 2026-01-23 | 47.03 | 47.48 | 46.94 | 47.40 | +0.744% | 111,000 | +5.127% |
| 2026-01-22 | 47.03 | 47.19 | 46.92 | 47.05 | +1.009% | 252,324 | +5.909% |
| 2026-01-21 | 46.40 | 46.69 | 46.21 | 46.58 | +1.151% | 206,392 | +6.977% |
| 2026-01-20 | 46.20 | 46.29 | 45.95 | 46.05 | -0.840% | 158,273 | +8.208% |
| 2026-01-16 | 46.51 | 46.53 | 46.26 | 46.44 | +0.498% | 129,473 | +7.300% |
| 2026-01-15 | 46.31 | 46.37 | 46.17 | 46.21 | +0.173% | 107,767 | +7.834% |
| 2026-01-14 | 46.05 | 46.15 | 45.98 | 46.13 | +0.721% | 113,397 | +8.021% |
| 2026-01-13 | 45.97 | 45.98 | 45.76 | 45.80 | -0.758% | 110,247 | +8.799% |
| 2026-01-12 | 46.05 | 46.17 | 46.00 | 46.15 | +0.479% | 135,544 | +7.974% |
| 2026-01-09 | 45.74 | 45.93 | 45.71 | 45.93 | +0.812% | 179,532 | +8.491% |
| 2026-01-08 | 45.37 | 45.58 | 45.37 | 45.56 | -0.066% | 84,342 | +9.372% |
| 2026-01-07 | 45.69 | 45.69 | 45.51 | 45.59 | +0.262% | 162,752 | +9.300% |
| 2026-01-06 | 45.36 | 45.52 | 45.34 | 45.47 | +0.333% | 109,074 | +9.587% |
| 2026-01-05 | 44.96 | 45.37 | 44.95 | 45.32 | +0.823% | 149,464 | +9.951% |
| 2026-01-02 | 44.91 | 44.98 | 44.74 | 44.95 | +0.898% | 143,065 | +10.857% |
| 2025-12-31 | 44.69 | 44.74 | 44.55 | 44.55 | -0.591% | 93,029 | +11.852% |
| 2025-12-30 | 44.89 | 44.99 | 44.81 | 44.81 | -0.043% | 82,797 | +11.190% |
| 2025-12-29 | 44.76 | 44.89 | 44.71 | 44.83 | -0.102% | 82,823 | +11.143% |
| 2025-12-26 | 44.76 | 44.88 | 44.72 | 44.88 | +0.045% | 65,707 | +11.029% |
| 2025-12-24 | 44.82 | 44.87 | 44.74 | 44.86 | +0.313% | 60,837 | +11.079% |
| 2025-12-23 | 44.66 | 44.74 | 44.57 | 44.72 | +0.562% | 94,784 | +11.427% |
| 2025-12-22 | 44.35 | 44.50 | 44.31 | 44.47 | +0.497% | 104,413 | +12.053% |
| 2025-12-19 | 44.21 | 44.39 | 44.21 | 44.25 | +0.295% | 112,641 | +12.610% |
| 2025-12-18 | 44.12 | 44.29 | 43.98 | 44.12 | +0.685% | 79,954 | +12.942% |
| 2025-12-17 | 43.99 | 44.15 | 43.77 | 43.82 | -0.545% | 103,179 | +13.715% |
| 2025-12-16 | 44.21 | 44.31 | 44.06 | 44.06 | -0.497% | 468,373 | +13.096% |
| 2025-12-15 | 44.42 | 44.46 | 44.18 | 44.28 | +0.682% | 154,017 | +12.534% |
| 2025-12-12 | 44.29 | 44.33 | 43.86 | 43.98 | -0.362% | 95,313 | +13.302% |
| 2025-12-11 | 43.97 | 44.24 | 43.97 | 44.14 | -2.946% | 153,091 | +12.891% |
| 2025-12-10 | 45.09 | 45.59 | 45.06 | 45.48 | +0.753% | 138,136 | +9.565% |
| 2025-12-09 | 45.20 | 45.31 | 45.12 | 45.14 | -0.044% | 94,480 | +10.390% |
| 2025-12-08 | 45.37 | 45.37 | 45.13 | 45.16 | -0.375% | 87,527 | +10.341% |
| 2025-12-05 | 45.31 | 45.44 | 45.22 | 45.33 | +0.376% | 116,547 | +9.927% |
| 2025-12-04 | 45.27 | 45.31 | 45.12 | 45.16 | -0.133% | 106,358 | +10.341% |
| 2025-12-03 | 44.99 | 45.25 | 44.99 | 45.22 | +0.567% | 156,837 | +10.195% |
| 2025-12-02 | 44.99 | 45.04 | 44.83 | 44.97 | -0.255% | 85,962 | +10.820% |
| 2025-12-01 | 45.07 | 45.22 | 44.97 | 45.08 | -0.332% | 88,200 | +10.537% |
| 2025-11-28 | 45.01 | 45.27 | 45.01 | 45.23 | +0.825% | 38,279 | +10.170% |
| 2025-11-26 | 44.49 | 44.94 | 44.49 | 44.86 | +0.968% | 75,654 | +11.079% |
| 2025-11-25 | 44.01 | 44.46 | 43.95 | 44.43 | +0.977% | 93,090 | +12.154% |
| 2025-11-24 | 43.67 | 44.00 | 43.66 | 44.00 | +0.756% | 104,540 | +13.250% |
| 2025-11-21 | 43.41 | 43.80 | 43.23 | 43.67 | +1.676% | 179,754 | +14.106% |
| 2025-11-20 | 43.80 | 43.86 | 42.95 | 42.95 | -1.400% | 150,628 | +16.019% |
| 2025-11-19 | 43.62 | 43.81 | 43.41 | 43.56 | 0.000% | 143,254 | +14.394% |
| 2025-11-18 | 43.52 | 43.73 | 43.37 | 43.56 | -1.067% | 146,454 | +14.394% |
| 2025-11-17 | 44.33 | 44.51 | 43.89 | 44.03 | -1.101% | 73,898 | +13.173% |
| 2025-11-14 | 44.25 | 44.67 | 44.25 | 44.52 | +0.045% | 95,016 | +11.927% |
| 2025-11-13 | 44.94 | 45.01 | 44.46 | 44.50 | -0.802% | 115,641 | +11.978% |
| 2025-11-12 | 44.71 | 44.96 | 44.71 | 44.86 | +0.538% | 95,799 | +11.079% |
| 2025-11-11 | 44.59 | 44.67 | 44.51 | 44.62 | +0.090% | 84,694 | +11.676% |
| 2025-11-10 | 44.41 | 44.60 | 44.31 | 44.58 | +1.238% | 138,702 | +11.777% |
| 2025-11-07 | 43.72 | 44.03 | 43.57 | 44.03 | +0.399% | 111,795 | +13.160% |
| 2025-11-06 | 44.02 | 44.08 | 43.73 | 43.86 | -0.352% | 74,795 | +13.611% |
| 2025-11-05 | 43.81 | 44.08 | 43.81 | 44.02 | +0.445% | 165,743 | +13.211% |
| 2025-11-04 | 43.97 | 44.10 | 43.81 | 43.82 | -1.061% | 118,182 | +13.715% |
| 2025-11-03 | 44.27 | 44.35 | 44.16 | 44.29 | 0.000% | 137,377 | +12.508% |
| 2025-10-31 | 44.35 | 44.40 | 44.14 | 44.29 | -0.360% | 97,713 | +12.508% |
| 2025-10-30 | 44.40 | 44.59 | 44.39 | 44.45 | -0.426% | 154,737 | +12.103% |
| 2025-10-29 | 44.92 | 44.97 | 44.47 | 44.64 | -0.712% | 103,673 | +11.626% |
| 2025-10-28 | 44.91 | 45.05 | 44.82 | 44.96 | -0.355% | 87,721 | +10.832% |
| 2025-10-27 | 45.17 | 45.18 | 45.06 | 45.12 | +0.524% | 103,636 | +10.439% |
| 2025-10-24 | 44.89 | 44.95 | 44.84 | 44.88 | +0.257% | 73,914 | +11.017% |
| 2025-10-23 | 44.62 | 44.85 | 44.62 | 44.77 | +1.015% | 98,930 | +11.302% |
| 2025-10-22 | 44.30 | 44.48 | 44.17 | 44.32 | +0.453% | 91,110 | +12.432% |
| 2025-10-21 | 44.23 | 44.28 | 44.07 | 44.12 | -0.898% | 88,900 | +12.942% |
| 2025-10-20 | 44.43 | 44.59 | 44.40 | 44.52 | +0.678% | 111,623 | +11.927% |
| 2025-10-17 | 44.03 | 44.25 | 43.99 | 44.22 | +0.045% | 95,736 | +12.687% |
| 2025-10-16 | 44.25 | 44.38 | 44.09 | 44.20 | +0.057% | 119,905 | +12.738% |
| 2025-10-15 | 44.10 | 44.28 | 43.96 | 44.17 | +0.695% | 89,121 | +12.801% |
| 2025-10-14 | 43.40 | 43.96 | 43.40 | 43.87 | +0.309% | 113,367 | +13.586% |
| 2025-10-13 | 43.63 | 43.83 | 43.63 | 43.73 | +0.749% | 100,539 | +13.936% |
| 2025-10-10 | 43.99 | 44.03 | 43.29 | 43.41 | -1.876% | 181,394 | +14.789% |
| 2025-10-09 | 44.71 | 44.71 | 44.17 | 44.24 | -0.696% | 99,959 | +12.636% |
| 2025-10-08 | 44.54 | 44.58 | 44.43 | 44.55 | -0.246% | 83,185 | +11.852% |
| 2025-10-07 | 44.87 | 44.87 | 44.50 | 44.66 | -0.711% | 170,386 | +11.576% |
| 2025-10-06 | 44.92 | 45.09 | 44.91 | 44.98 | +0.022% | 199,341 | +10.783% |
| 2025-10-03 | 44.84 | 45.04 | 44.84 | 44.97 | +0.852% | 245,762 | +10.807% |
| 2025-10-02 | 44.70 | 44.71 | 44.42 | 44.59 | -0.045% | 81,356 | +11.752% |
| 2025-10-01 | 44.59 | 44.73 | 44.56 | 44.61 | +0.225% | 69,616 | +11.701% |
| 2025-09-30 | 44.46 | 44.58 | 44.38 | 44.51 | +0.056% | 92,222 | +11.952% |
| 2025-09-29 | 44.42 | 44.51 | 44.41 | 44.48 | +0.372% | 106,572 | +12.015% |
| 2025-09-26 | 44.18 | 44.38 | 44.17 | 44.32 | +0.544% | 90,374 | +12.432% |
| 2025-09-25 | 44.11 | 44.16 | 43.93 | 44.08 | -0.721% | 130,728 | +13.044% |
| 2025-09-24 | 44.58 | 44.62 | 44.40 | 44.40 | -0.871% | 102,700 | +12.230% |
| 2025-09-23 | 44.97 | 45.11 | 44.79 | 44.79 | -0.245% | 81,059 | +11.253% |
| 2025-09-22 | 44.79 | 44.99 | 44.70 | 44.90 | +0.335% | 76,424 | +10.980% |
| 2025-09-19 | 44.80 | 44.82 | 44.66 | 44.75 | -0.511% | 83,906 | +11.352% |
| 2025-09-18 | 44.86 | 45.06 | 44.75 | 44.98 | -0.222% | 123,991 | +10.783% |
| 2025-09-17 | 45.08 | 45.41 | 44.90 | 45.08 | -0.133% | 91,881 | +10.537% |
| 2025-09-16 | 45.15 | 45.27 | 45.03 | 45.14 | -0.155% | 82,350 | +10.390% |
| 2025-09-15 | 45.07 | 45.21 | 44.95 | 45.21 | +0.915% | 156,510 | +10.219% |
| 2025-09-12 | 44.81 | 44.88 | 44.70 | 44.80 | -0.599% | 151,883 | +11.228% |
| 2025-09-11 | 44.73 | 45.07 | 44.73 | 45.07 | +1.258% | 91,215 | +10.561% |
| 2025-09-10 | 44.61 | 44.70 | 44.48 | 44.51 | 0.000% | 87,178 | +11.952% |
| 2025-09-09 | 44.56 | 44.59 | 44.44 | 44.51 | -0.291% | 120,749 | +11.952% |
| 2025-09-08 | 44.54 | 44.68 | 44.41 | 44.64 | +1.087% | 121,928 | +11.626% |
| 2025-09-05 | 44.25 | 44.41 | 44.04 | 44.16 | +0.891% | 97,878 | +12.840% |
| 2025-09-04 | 43.61 | 43.80 | 43.59 | 43.77 | +0.390% | 73,014 | +13.845% |
| 2025-09-03 | 43.46 | 43.65 | 43.46 | 43.60 | +0.207% | 93,861 | +14.289% |
| 2025-09-02 | 43.16 | 43.51 | 43.16 | 43.51 | -0.956% | 126,178 | +14.525% |
| 2025-08-29 | 43.89 | 43.96 | 43.81 | 43.93 | -0.272% | 97,911 | +13.430% |
| 2025-08-28 | 44.07 | 44.13 | 43.98 | 44.05 | +0.410% | 154,889 | +13.121% |
| 2025-08-27 | 43.62 | 43.92 | 43.61 | 43.87 | -0.386% | 140,769 | +13.586% |
| 2025-08-26 | 43.93 | 44.04 | 43.89 | 44.04 | +0.159% | 84,817 | +13.147% |
| 2025-08-25 | 44.24 | 44.31 | 43.94 | 43.97 | -1.169% | 118,668 | +13.327% |
| 2025-08-22 | 43.85 | 44.51 | 43.80 | 44.49 | +1.901% | 170,683 | +12.003% |
| 2025-08-21 | 43.63 | 43.71 | 43.54 | 43.66 | -0.137% | 114,494 | +14.132% |
| 2025-08-20 | 43.69 | 43.79 | 43.64 | 43.72 | +0.137% | 121,770 | +13.975% |
| 2025-08-19 | 43.83 | 43.90 | 43.66 | 43.66 | -0.114% | 109,384 | +14.132% |
| 2025-08-18 | 43.67 | 43.71 | 43.58 | 43.71 | +0.183% | 158,607 | +14.001% |
| 2025-08-15 | 43.70 | 43.76 | 43.63 | 43.63 | +0.299% | 172,534 | +14.210% |
| 2025-08-14 | 43.50 | 43.58 | 43.41 | 43.50 | -0.617% | 86,890 | +14.552% |
| 2025-08-13 | 43.74 | 43.79 | 43.69 | 43.77 | +0.275% | 193,118 | +13.845% |
| 2025-08-12 | 43.32 | 43.69 | 43.32 | 43.65 | +0.808% | 105,045 | +14.158% |
| 2025-08-11 | 43.34 | 43.41 | 43.21 | 43.30 | -0.414% | 124,502 | +15.081% |
| 2025-08-08 | 43.38 | 43.54 | 43.38 | 43.48 | +0.346% | 187,432 | +14.604% |
| 2025-08-07 | 43.42 | 43.45 | 43.15 | 43.33 | +0.814% | 245,036 | +15.001% |
| 2025-08-06 | 42.85 | 43.05 | 42.85 | 42.98 | +0.821% | 288,693 | +15.938% |
| 2025-08-05 | 42.61 | 42.72 | 42.52 | 42.63 | +0.212% | 98,966 | +16.890% |
| 2025-08-04 | 42.41 | 42.55 | 42.39 | 42.54 | +1.431% | 179,793 | +17.137% |
| 2025-08-01 | 42.01 | 42.04 | 41.77 | 41.94 | +0.095% | 183,945 | +18.813% |
| 2025-07-31 | 42.06 | 42.12 | 41.79 | 41.90 | -0.664% | 565,407 | +18.926% |
| 2025-07-30 | 42.36 | 42.42 | 42.02 | 42.18 | -0.542% | 142,036 | +18.137% |
| 2025-07-29 | 42.45 | 42.53 | 42.37 | 42.41 | +0.024% | 94,087 | +17.496% |
| 2025-07-28 | 42.61 | 42.64 | 42.34 | 42.40 | -1.578% | 105,057 | +17.524% |
| 2025-07-25 | 42.85 | 43.08 | 42.83 | 43.08 | -0.070% | 127,102 | +15.669% |
| 2025-07-24 | 43.16 | 43.27 | 43.07 | 43.11 | -0.577% | 610,755 | +15.588% |
| 2025-07-23 | 43.09 | 43.40 | 43.03 | 43.36 | +1.641% | 317,527 | +14.922% |
| 2025-07-22 | 42.48 | 42.77 | 42.43 | 42.66 | +0.353% | 545,734 | +16.807% |
| 2025-07-21 | 42.41 | 42.65 | 42.40 | 42.51 | +0.950% | 153,871 | +17.219% |
| 2025-07-18 | 42.40 | 42.40 | 42.11 | 42.11 | -0.308% | 156,236 | +18.333% |
| 2025-07-17 | 42.05 | 42.29 | 42.05 | 42.24 | +0.261% | 122,985 | +17.969% |
| 2025-07-16 | 41.97 | 42.16 | 41.83 | 42.13 | +0.238% | 123,126 | +18.277% |
| 2025-07-15 | 42.44 | 42.44 | 41.97 | 42.03 | -0.685% | 127,589 | +18.558% |
| 2025-07-14 | 42.24 | 42.38 | 42.24 | 42.32 | +0.142% | 137,565 | +17.746% |
| 2025-07-11 | 42.36 | 42.36 | 42.21 | 42.26 | -0.775% | 118,546 | +17.913% |
| 2025-07-10 | 42.48 | 42.59 | 42.37 | 42.59 | +0.094% | 109,822 | +16.999% |
| 2025-07-09 | 42.41 | 42.55 | 42.31 | 42.55 | +0.901% | 115,435 | +17.109% |
| 2025-07-08 | 42.00 | 42.23 | 41.95 | 42.17 | +0.861% | 152,446 | +18.165% |
| 2025-07-07 | 42.04 | 42.13 | 41.72 | 41.81 | -1.275% | 146,724 | +19.182% |
| 2025-07-03 | 42.29 | 42.44 | 42.29 | 42.35 | +0.237% | 125,783 | +17.662% |
| 2025-07-02 | 42.06 | 42.29 | 42.00 | 42.25 | +0.309% | 120,473 | +17.941% |
| 2025-07-01 | 42.18 | 42.27 | 42.09 | 42.12 | +0.166% | 183,169 | +18.305% |
| 2025-06-30 | 41.97 | 42.13 | 41.85 | 42.05 | +0.526% | 182,223 | +18.502% |
| 2025-06-27 | 41.79 | 42.02 | 41.73 | 41.83 | +0.384% | 270,947 | +19.125% |
| 2025-06-26 | 41.56 | 41.74 | 41.51 | 41.67 | +1.288% | 136,484 | +19.582% |
| 2025-06-25 | 41.12 | 41.20 | 41.03 | 41.14 | -0.796% | 122,096 | +21.123% |
| 2025-06-24 | 41.32 | 41.50 | 41.24 | 41.47 | +1.196% | 150,401 | +20.159% |
| 2025-06-23 | 40.40 | 40.98 | 40.40 | 40.98 | +0.986% | 115,465 | +21.596% |
| 2025-06-20 | 40.93 | 40.93 | 40.58 | 40.58 | -0.564% | 151,430 | +22.794% |
| 2025-06-18 | 40.84 | 41.11 | 40.76 | 40.81 | +0.196% | 122,016 | +22.102% |
| 2025-06-17 | 41.05 | 41.08 | 40.69 | 40.73 | -1.045% | 102,308 | +22.342% |
| 2025-06-16 | 41.27 | 41.47 | 41.14 | 41.16 | +0.685% | 90,283 | +21.064% |
| 2025-06-13 | 40.86 | 41.10 | 40.82 | 40.88 | -1.137% | 100,698 | +21.893% |
| 2025-06-12 | 41.25 | 41.41 | 41.25 | 41.35 | +0.731% | 135,743 | +20.508% |
| 2025-06-11 | 41.07 | 41.22 | 41.03 | 41.05 | +0.342% | 159,271 | +21.389% |
| 2025-06-10 | 41.03 | 41.10 | 40.86 | 40.91 | -0.073% | 131,681 | +21.804% |
| 2025-06-09 | 40.80 | 41.05 | 40.80 | 40.94 | +0.196% | 90,916 | +21.715% |
| 2025-06-06 | 40.85 | 40.90 | 40.68 | 40.86 | +0.344% | 106,188 | +21.953% |
| 2025-06-05 | 40.91 | 40.96 | 40.72 | 40.72 | -0.269% | 145,505 | +22.372% |
| 2025-06-04 | 40.67 | 40.88 | 40.66 | 40.83 | +1.039% | 1,763,525 | +22.043% |
| 2025-06-03 | 40.39 | 40.51 | 40.33 | 40.41 | -0.664% | 125,196 | +23.311% |
| 2025-06-02 | 40.42 | 40.74 | 40.38 | 40.68 | +1.119% | 347,675 | +22.493% |
| 2025-05-30 | 40.28 | 40.28 | 39.97 | 40.23 | +0.050% | 157,485 | +23.863% |
| 2025-05-29 | 40.26 | 40.26 | 40.05 | 40.21 | +0.450% | 123,240 | +23.924% |
| 2025-05-28 | 40.01 | 40.10 | 39.94 | 40.03 | -0.547% | 496,540 | +24.482% |
| 2025-05-27 | 40.27 | 40.27 | 40.15 | 40.25 | +1.080% | 219,889 | +23.801% |
| 2025-05-23 | 39.46 | 39.88 | 39.43 | 39.82 | +1.066% | 252,334 | +25.138% |
| 2025-05-22 | 39.47 | 39.55 | 39.36 | 39.40 | -0.329% | 109,346 | +26.472% |
| 2025-05-21 | 39.87 | 39.94 | 39.53 | 39.53 | -0.653% | 258,071 | +26.056% |
| 2025-05-20 | 39.66 | 39.79 | 39.60 | 39.79 | +0.201% | 149,746 | +25.232% |
| 2025-05-19 | 39.40 | 39.71 | 39.36 | 39.71 | +0.659% | 943,853 | +25.485% |
| 2025-05-16 | 39.35 | 39.45 | 39.23 | 39.45 | +0.510% | 339,563 | +26.312% |
| 2025-05-15 | 39.11 | 39.32 | 39.05 | 39.25 | +0.874% | 695,156 | +26.955% |
| 2025-05-14 | 39.11 | 39.18 | 38.79 | 38.91 | -0.205% | 1,710,373 | +28.065% |
| 2025-05-13 | 38.85 | 39.06 | 38.78 | 38.99 | +0.438% | 168,413 | +27.802% |
| 2025-05-12 | 38.95 | 38.95 | 38.67 | 38.82 | +0.155% | 165,724 | +28.362% |
| 2025-05-09 | 38.86 | 38.86 | 38.66 | 38.76 | +0.728% | 126,478 | +28.560% |
| 2025-05-08 | 38.76 | 38.76 | 38.48 | 38.48 | -0.182% | 101,790 | +29.496% |
| 2025-05-07 | 38.62 | 38.69 | 38.42 | 38.55 | -0.388% | 107,117 | +29.261% |
| 2025-05-06 | 38.55 | 38.80 | 38.55 | 38.70 | +0.311% | 259,054 | +28.760% |
| 2025-05-05 | 38.67 | 38.67 | 38.51 | 38.58 | +0.390% | 146,779 | +29.160% |
| 2025-05-02 | 38.48 | 38.53 | 38.34 | 38.43 | +1.559% | 140,474 | +29.664% |
| 2025-05-01 | 38.04 | 38.04 | 37.78 | 37.84 | -0.421% | 146,782 | +31.686% |
| 2025-04-30 | 37.81 | 38.09 | 37.70 | 38.00 | 0.000% | 132,095 | +31.132% |
| 2025-04-29 | 37.98 | 38.07 | 37.88 | 38.00 | +0.185% | 160,248 | +31.132% |
| 2025-04-28 | 37.63 | 37.97 | 37.63 | 37.93 | +0.824% | 162,174 | +31.374% |
| 2025-04-25 | 37.41 | 37.66 | 37.35 | 37.62 | 0.000% | 94,209 | +32.456% |
| 2025-04-24 | 37.29 | 37.64 | 37.28 | 37.62 | +1.156% | 536,450 | +32.456% |
| 2025-04-23 | 37.54 | 37.58 | 37.11 | 37.19 | -0.027% | 170,111 | +33.988% |
| 2025-04-22 | 37.31 | 37.46 | 37.12 | 37.20 | +1.307% | 17,490,737 | +33.952% |
| 2025-04-21 | 37.00 | 37.02 | 36.50 | 36.72 | +0.082% | 448,204 | +35.703% |
| 2025-04-17 | 36.80 | 36.83 | 36.60 | 36.69 | +1.019% | 940,750 | +35.814% |
| 2025-04-16 | 36.54 | 36.63 | 36.25 | 36.32 | +0.083% | 290,683 | +37.197% |
| 2025-04-15 | 36.18 | 36.41 | 36.18 | 36.29 | 0.000% | 481,950 | +37.311% |