FNDF
Schwab Fundamental International Equity ETF
stockNYSEETF
Market OpenOct 5, 2026 3:08:40 PM EDT
53.90USD+0.121%(+0.06)1,459,604
53.91Bid53.92Ask0.01SpreadPre-marketOct 5, 2026 9:29:59 AM EDT
53.71USD-0.241%(-0.13)
FNDF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 53.69 | 53.92 | 53.45 | 53.90 | +0.111% | 1,459,604 | 0.000% |
| 2026-10-02 | 53.62 | 53.92 | 53.49 | 53.84 | +0.956% | 2,385,064 | +0.111% |
| 2026-10-01 | 53.48 | 53.54 | 52.98 | 53.33 | -0.781% | 2,587,964 | +1.069% |
| 2026-09-30 | 54.29 | 54.30 | 53.72 | 53.75 | -0.720% | 2,489,529 | +0.279% |
| 2026-09-29 | 54.25 | 54.32 | 53.84 | 54.14 | -0.752% | 2,721,984 | -0.443% |
| 2026-09-28 | 54.55 | 54.81 | 54.34 | 54.55 | -0.565% | 1,373,442 | -1.192% |
| 2026-09-25 | 54.62 | 54.88 | 54.46 | 54.86 | +0.883% | 1,513,457 | -1.750% |
| 2026-09-24 | 54.49 | 54.59 | 54.18 | 54.38 | -0.275% | 1,531,370 | -0.883% |
| 2026-09-23 | 54.85 | 54.89 | 54.38 | 54.53 | -1.588% | 1,832,847 | -1.155% |
| 2026-09-22 | 55.24 | 55.52 | 55.09 | 55.41 | +0.399% | 1,567,277 | -2.725% |
| 2026-09-21 | 55.28 | 55.32 | 55.02 | 55.19 | +0.859% | 1,733,117 | -2.337% |
| 2026-09-18 | 54.77 | 54.77 | 54.53 | 54.72 | -1.388% | 2,591,135 | -1.499% |
| 2026-09-17 | 55.52 | 55.63 | 55.46 | 55.49 | +1.019% | 1,469,204 | -2.865% |
| 2026-09-16 | 55.48 | 55.52 | 54.59 | 54.93 | -0.525% | 1,717,094 | -1.875% |
| 2026-09-15 | 55.16 | 55.26 | 55.01 | 55.22 | -0.145% | 2,323,314 | -2.390% |
| 2026-09-14 | 55.32 | 55.62 | 55.16 | 55.30 | -0.949% | 1,653,484 | -2.532% |
| 2026-09-11 | 55.97 | 55.98 | 55.76 | 55.83 | +0.940% | 3,115,493 | -3.457% |
| 2026-09-10 | 55.49 | 55.58 | 55.19 | 55.31 | -0.931% | 2,523,163 | -2.549% |
| 2026-09-09 | 56.16 | 56.22 | 55.77 | 55.83 | -0.605% | 1,975,764 | -3.457% |
| 2026-09-08 | 56.40 | 56.48 | 56.15 | 56.17 | -0.249% | 2,858,169 | -4.041% |
| 2026-09-04 | 55.98 | 56.41 | 55.97 | 56.31 | +0.231% | 2,313,637 | -4.280% |
| 2026-09-03 | 56.04 | 56.30 | 55.87 | 56.18 | +1.134% | 2,423,980 | -4.058% |
| 2026-09-02 | 55.31 | 55.59 | 55.27 | 55.55 | +0.507% | 2,900,134 | -2.970% |
| 2026-09-01 | 55.50 | 55.63 | 55.16 | 55.27 | -0.540% | 2,241,266 | -2.479% |
| 2026-08-31 | 55.75 | 55.87 | 55.41 | 55.57 | +0.253% | 1,639,163 | -3.005% |
| 2026-08-28 | 55.83 | 55.91 | 55.33 | 55.43 | -0.198% | 1,453,944 | -2.760% |
| 2026-08-27 | 55.62 | 55.62 | 55.33 | 55.54 | -0.198% | 2,576,541 | -2.953% |
| 2026-08-26 | 55.85 | 55.95 | 55.65 | 55.65 | -0.518% | 1,661,133 | -3.145% |
| 2026-08-25 | 55.81 | 55.97 | 55.68 | 55.94 | +0.575% | 2,019,106 | -3.647% |
| 2026-08-24 | 55.60 | 55.75 | 55.51 | 55.62 | -0.394% | 1,141,321 | -3.092% |
| 2026-08-21 | 55.87 | 55.96 | 55.78 | 55.84 | +0.831% | 1,260,433 | -3.474% |
| 2026-08-20 | 55.33 | 55.62 | 55.24 | 55.38 | +0.090% | 1,131,156 | -2.672% |
| 2026-08-19 | 55.50 | 55.56 | 55.17 | 55.33 | +0.728% | 959,024 | -2.584% |
| 2026-08-18 | 55.31 | 55.43 | 54.91 | 54.93 | -1.365% | 1,371,821 | -1.875% |
| 2026-08-17 | 55.58 | 55.88 | 55.58 | 55.69 | +0.054% | 1,545,572 | -3.214% |
| 2026-08-14 | 55.72 | 55.85 | 55.57 | 55.66 | +0.343% | 1,369,482 | -3.162% |
| 2026-08-13 | 55.40 | 55.58 | 55.36 | 55.47 | +0.108% | 1,845,568 | -2.830% |
| 2026-08-12 | 55.52 | 55.60 | 55.30 | 55.41 | +0.599% | 1,488,359 | -2.725% |
| 2026-08-11 | 55.21 | 55.30 | 54.98 | 55.08 | +0.291% | 1,212,656 | -2.142% |
| 2026-08-10 | 54.84 | 55.01 | 54.83 | 54.92 | -0.489% | 1,231,673 | -1.857% |
| 2026-08-07 | 55.24 | 55.31 | 54.95 | 55.19 | +1.025% | 1,309,274 | -2.337% |
| 2026-08-06 | 54.70 | 54.91 | 54.56 | 54.63 | 0.000% | 1,566,117 | -1.336% |
| 2026-08-05 | 54.93 | 54.99 | 54.63 | 54.63 | -0.073% | 1,283,868 | -1.336% |
| 2026-08-04 | 54.39 | 54.77 | 54.30 | 54.67 | +1.054% | 1,712,256 | -1.408% |
| 2026-08-03 | 53.92 | 54.12 | 53.81 | 54.10 | +0.167% | 1,186,425 | -0.370% |
| 2026-07-31 | 54.11 | 54.26 | 53.53 | 54.01 | -0.589% | 1,362,168 | -0.204% |
| 2026-07-30 | 53.61 | 54.37 | 53.56 | 54.33 | +2.839% | 2,484,035 | -0.791% |
| 2026-07-29 | 53.03 | 53.63 | 52.61 | 52.83 | -0.189% | 1,746,160 | +2.025% |
| 2026-07-28 | 52.61 | 53.09 | 52.59 | 52.93 | -0.283% | 1,208,755 | +1.833% |
| 2026-07-27 | 53.29 | 53.39 | 52.81 | 53.08 | +0.264% | 1,153,104 | +1.545% |
| 2026-07-24 | 52.97 | 53.24 | 52.86 | 52.94 | 0.000% | 1,342,577 | +1.813% |
| 2026-07-23 | 52.88 | 53.20 | 52.75 | 52.94 | -0.861% | 1,519,323 | +1.813% |
| 2026-07-22 | 53.45 | 53.60 | 53.38 | 53.40 | +0.319% | 934,503 | +0.936% |
| 2026-07-21 | 52.89 | 53.31 | 52.72 | 53.23 | +1.565% | 1,198,439 | +1.259% |
| 2026-07-20 | 52.73 | 52.82 | 52.36 | 52.41 | -0.626% | 1,239,440 | +2.843% |
| 2026-07-17 | 52.35 | 52.87 | 52.27 | 52.74 | -0.170% | 1,990,976 | +2.199% |
| 2026-07-16 | 52.79 | 53.07 | 52.67 | 52.83 | -0.826% | 1,353,611 | +2.025% |
| 2026-07-15 | 53.20 | 53.37 | 52.84 | 53.27 | +0.207% | 1,226,247 | +1.183% |
| 2026-07-14 | 53.21 | 53.47 | 53.11 | 53.16 | +1.084% | 1,570,806 | +1.392% |
| 2026-07-13 | 52.76 | 52.91 | 52.51 | 52.59 | -0.960% | 1,358,393 | +2.491% |
| 2026-07-10 | 52.96 | 53.16 | 52.76 | 53.10 | +0.625% | 1,068,457 | +1.507% |
| 2026-07-09 | 52.63 | 52.88 | 52.62 | 52.77 | +0.190% | 1,228,638 | +2.141% |
| 2026-07-08 | 52.29 | 52.70 | 52.02 | 52.67 | -0.585% | 1,008,928 | +2.335% |
| 2026-07-07 | 53.25 | 53.40 | 52.84 | 52.98 | -1.027% | 952,605 | +1.737% |
| 2026-07-06 | 53.29 | 53.55 | 53.23 | 53.53 | +1.498% | 1,404,383 | +0.691% |
| 2026-07-02 | 52.84 | 53.23 | 52.37 | 52.74 | +1.131% | 1,868,243 | +2.199% |
| 2026-07-01 | 52.05 | 52.39 | 52.05 | 52.15 | -1.156% | 1,548,614 | +3.356% |
| 2026-06-30 | 52.57 | 52.81 | 52.50 | 52.76 | +0.304% | 1,757,787 | +2.161% |
| 2026-06-29 | 52.55 | 52.61 | 52.08 | 52.60 | +0.057% | 1,316,938 | +2.471% |
| 2026-06-26 | 52.47 | 52.85 | 52.42 | 52.57 | -0.624% | 1,182,029 | +2.530% |
| 2026-06-25 | 52.95 | 53.12 | 52.55 | 52.90 | +1.089% | 1,024,657 | +1.890% |
| 2026-06-24 | 52.39 | 52.51 | 52.12 | 52.33 | -0.589% | 1,193,795 | +3.000% |
| 2026-06-23 | 52.62 | 53.01 | 52.50 | 52.64 | -2.609% | 1,443,438 | +2.394% |
| 2026-06-22 | 53.89 | 54.17 | 53.88 | 54.05 | -0.129% | 1,223,542 | -0.278% |
| 2026-06-18 | 54.18 | 54.23 | 53.99 | 54.12 | +0.483% | 1,477,935 | -0.407% |
| 2026-06-17 | 54.60 | 54.74 | 53.74 | 53.86 | -1.011% | 1,073,060 | +0.074% |
| 2026-06-16 | 54.60 | 54.80 | 54.34 | 54.41 | -0.293% | 1,171,054 | -0.937% |
| 2026-06-15 | 54.77 | 54.79 | 54.51 | 54.57 | +0.869% | 1,014,822 | -1.228% |
| 2026-06-12 | 53.77 | 54.24 | 53.57 | 54.10 | +0.390% | 1,022,786 | -0.370% |
| 2026-06-11 | 52.84 | 53.97 | 52.63 | 53.89 | +3.416% | 1,395,442 | +0.019% |
| 2026-06-10 | 52.48 | 52.92 | 52.07 | 52.11 | -1.456% | 1,149,072 | +3.435% |
| 2026-06-09 | 53.62 | 53.65 | 51.97 | 52.88 | -0.320% | 1,605,858 | +1.929% |
| 2026-06-08 | 53.25 | 53.40 | 52.95 | 53.05 | +0.856% | 1,756,498 | +1.602% |
| 2026-06-05 | 53.78 | 53.93 | 52.48 | 52.60 | -3.822% | 1,757,930 | +2.471% |
| 2026-06-04 | 54.49 | 54.77 | 54.35 | 54.69 | -0.201% | 913,953 | -1.445% |
| 2026-06-03 | 55.00 | 55.10 | 54.75 | 54.80 | -0.671% | 2,270,567 | -1.642% |
| 2026-06-02 | 54.70 | 55.17 | 54.70 | 55.17 | +0.657% | 1,432,870 | -2.302% |
| 2026-06-01 | 54.49 | 54.98 | 54.29 | 54.81 | +0.791% | 1,553,710 | -1.660% |
| 2026-05-29 | 54.55 | 54.68 | 54.30 | 54.38 | +0.314% | 1,583,175 | -0.883% |
| 2026-05-28 | 53.82 | 54.35 | 53.70 | 54.21 | +0.222% | 1,368,405 | -0.572% |
| 2026-05-27 | 54.18 | 54.24 | 53.88 | 54.09 | -0.405% | 1,375,621 | -0.351% |
| 2026-05-26 | 54.20 | 54.45 | 54.15 | 54.31 | +1.761% | 1,068,818 | -0.755% |
| 2026-05-22 | 53.50 | 53.61 | 53.33 | 53.37 | -0.522% | 1,160,029 | +0.993% |
| 2026-05-21 | 53.05 | 53.78 | 52.90 | 53.65 | +0.789% | 1,595,440 | +0.466% |
| 2026-05-20 | 52.53 | 53.32 | 52.49 | 53.23 | +1.313% | 1,281,412 | +1.259% |
| 2026-05-19 | 52.41 | 52.87 | 52.22 | 52.54 | -0.756% | 1,218,090 | +2.589% |
| 2026-05-18 | 52.98 | 53.05 | 52.53 | 52.94 | +0.704% | 1,538,542 | +1.813% |
| 2026-05-15 | 52.67 | 52.71 | 52.39 | 52.57 | -1.977% | 1,017,771 | +2.530% |
| 2026-05-14 | 53.69 | 53.78 | 53.58 | 53.63 | +0.131% | 1,039,275 | +0.503% |
| 2026-05-13 | 53.22 | 53.58 | 53.11 | 53.56 | +1.152% | 1,526,758 | +0.635% |
| 2026-05-12 | 52.90 | 53.03 | 52.53 | 52.95 | -1.010% | 4,000,546 | +1.794% |
| 2026-05-11 | 53.39 | 53.59 | 53.39 | 53.49 | +0.375% | 1,213,333 | +0.766% |
| 2026-05-08 | 53.04 | 53.30 | 53.00 | 53.29 | +1.757% | 1,457,606 | +1.145% |
| 2026-05-07 | 53.28 | 53.28 | 52.33 | 52.37 | -1.653% | 1,461,156 | +2.922% |
| 2026-05-06 | 53.12 | 53.31 | 53.00 | 53.25 | +2.266% | 3,056,769 | +1.221% |
| 2026-05-05 | 51.73 | 52.16 | 51.66 | 52.07 | +1.640% | 3,384,651 | +3.514% |
| 2026-05-04 | 51.53 | 51.73 | 51.05 | 51.23 | -1.043% | 1,198,494 | +5.212% |
| 2026-05-01 | 51.83 | 52.13 | 51.74 | 51.77 | -0.174% | 1,159,512 | +4.114% |
| 2026-04-30 | 51.28 | 51.99 | 51.18 | 51.86 | +2.470% | 1,343,087 | +3.934% |
| 2026-04-29 | 50.88 | 50.91 | 50.41 | 50.61 | -0.628% | 1,274,912 | +6.501% |
| 2026-04-28 | 50.99 | 51.09 | 50.74 | 50.93 | -0.059% | 1,070,296 | +5.832% |
| 2026-04-27 | 51.21 | 51.31 | 50.95 | 50.96 | -0.176% | 1,553,665 | +5.769% |
| 2026-04-24 | 50.98 | 51.15 | 50.82 | 51.05 | +0.236% | 1,221,462 | +5.583% |
| 2026-04-23 | 51.16 | 51.35 | 50.41 | 50.93 | -0.702% | 1,547,589 | +5.832% |
| 2026-04-22 | 51.32 | 51.34 | 51.12 | 51.29 | +0.845% | 1,367,843 | +5.089% |
| 2026-04-21 | 51.62 | 51.66 | 50.80 | 50.86 | -1.853% | 1,759,159 | +5.977% |
| 2026-04-20 | 51.72 | 51.83 | 51.50 | 51.82 | -0.327% | 1,117,952 | +4.014% |
| 2026-04-17 | 52.03 | 52.33 | 51.88 | 51.99 | +0.814% | 1,119,550 | +3.674% |
| 2026-04-16 | 51.68 | 51.75 | 51.42 | 51.57 | +0.194% | 1,460,023 | +4.518% |
| 2026-04-15 | 51.55 | 51.55 | 51.34 | 51.47 | -0.503% | 1,031,801 | +4.721% |
| 2026-04-14 | 51.56 | 51.80 | 51.45 | 51.73 | +0.564% | 1,252,519 | +4.195% |
| 2026-04-13 | 50.70 | 51.47 | 50.65 | 51.44 | +0.508% | 1,340,688 | +4.782% |
| 2026-04-10 | 51.28 | 51.39 | 51.01 | 51.18 | +0.059% | 781,717 | +5.315% |
| 2026-04-09 | 50.81 | 51.37 | 50.72 | 51.15 | -0.389% | 1,184,050 | +5.376% |
| 2026-04-08 | 51.35 | 51.40 | 50.96 | 51.35 | +3.445% | 1,454,200 | +4.966% |
| 2026-04-07 | 49.34 | 49.68 | 48.89 | 49.64 | +0.060% | 1,324,092 | +8.582% |
| 2026-04-06 | 49.34 | 49.70 | 49.34 | 49.61 | +0.792% | 1,407,385 | +8.647% |
| 2026-04-02 | 48.51 | 49.44 | 48.47 | 49.22 | -0.525% | 1,327,646 | +9.508% |
| 2026-04-01 | 49.52 | 49.81 | 49.27 | 49.48 | +1.124% | 1,435,756 | +8.933% |
| 2026-03-31 | 48.11 | 48.97 | 47.91 | 48.93 | +2.946% | 1,349,859 | +10.157% |
| 2026-03-30 | 47.89 | 48.04 | 47.32 | 47.53 | +0.295% | 1,843,567 | +13.402% |
| 2026-03-27 | 47.58 | 47.91 | 47.27 | 47.39 | -0.504% | 2,032,985 | +13.737% |
| 2026-03-26 | 48.01 | 48.42 | 47.61 | 47.63 | -1.915% | 2,037,286 | +13.164% |
| 2026-03-25 | 48.68 | 48.83 | 48.32 | 48.56 | +1.061% | 988,363 | +10.997% |
| 2026-03-24 | 47.65 | 48.35 | 47.61 | 48.05 | -0.518% | 1,807,638 | +12.175% |
| 2026-03-23 | 47.96 | 48.76 | 47.78 | 48.30 | +2.396% | 2,066,561 | +11.594% |
| 2026-03-20 | 48.33 | 48.45 | 46.95 | 47.17 | -3.002% | 1,416,156 | +14.268% |
| 2026-03-19 | 47.78 | 48.86 | 47.68 | 48.63 | -0.021% | 2,032,143 | +10.837% |
| 2026-03-18 | 49.11 | 49.25 | 48.60 | 48.64 | -1.339% | 1,893,876 | +10.814% |
| 2026-03-17 | 49.41 | 49.60 | 49.23 | 49.30 | +0.694% | 1,112,844 | +9.331% |
| 2026-03-16 | 48.72 | 49.10 | 48.62 | 48.96 | +2.064% | 1,299,570 | +10.090% |
| 2026-03-13 | 48.57 | 48.81 | 47.89 | 47.97 | -0.929% | 1,503,237 | +12.362% |
| 2026-03-12 | 48.76 | 48.79 | 48.20 | 48.42 | -1.845% | 2,045,623 | +11.318% |
| 2026-03-11 | 49.06 | 49.43 | 48.95 | 49.33 | +0.285% | 1,592,313 | +9.264% |
| 2026-03-10 | 49.39 | 50.05 | 49.15 | 49.19 | +0.081% | 2,120,295 | +9.575% |
| 2026-03-09 | 47.92 | 49.23 | 47.52 | 49.15 | +0.779% | 2,673,983 | +9.664% |
| 2026-03-06 | 48.18 | 48.94 | 48.01 | 48.77 | -0.571% | 3,022,859 | +10.519% |
| 2026-03-05 | 49.44 | 49.70 | 48.54 | 49.05 | -2.466% | 2,681,966 | +9.888% |
| 2026-03-04 | 49.82 | 50.44 | 49.66 | 50.29 | +0.903% | 2,489,651 | +7.178% |
| 2026-03-03 | 49.19 | 50.09 | 48.60 | 49.84 | -3.895% | 3,087,457 | +8.146% |
| 2026-03-02 | 51.57 | 52.06 | 51.49 | 51.86 | -1.706% | 2,737,340 | +3.934% |
| 2026-02-27 | 52.67 | 52.94 | 52.58 | 52.76 | +0.190% | 2,487,515 | +2.161% |
| 2026-02-26 | 52.68 | 52.77 | 52.27 | 52.66 | +0.152% | 2,796,303 | +2.355% |
| 2026-02-25 | 52.49 | 52.67 | 52.36 | 52.58 | +1.096% | 2,021,150 | +2.510% |
| 2026-02-24 | 51.80 | 52.12 | 51.74 | 52.01 | +0.600% | 1,829,180 | +3.634% |
| 2026-02-23 | 51.78 | 52.02 | 51.54 | 51.70 | -0.270% | 1,828,628 | +4.255% |
| 2026-02-20 | 51.31 | 51.84 | 51.28 | 51.84 | +0.836% | 2,381,273 | +3.974% |
| 2026-02-19 | 51.09 | 51.41 | 51.02 | 51.41 | +0.195% | 1,229,135 | +4.843% |
| 2026-02-18 | 51.28 | 51.53 | 51.18 | 51.31 | +0.254% | 1,481,029 | +5.048% |
| 2026-02-17 | 50.99 | 51.29 | 50.63 | 51.18 | -0.486% | 1,997,716 | +5.315% |
| 2026-02-13 | 51.07 | 51.48 | 50.77 | 51.43 | +0.547% | 1,348,840 | +4.803% |
| 2026-02-12 | 51.66 | 51.76 | 50.99 | 51.15 | -0.544% | 1,695,733 | +5.376% |
| 2026-02-11 | 51.21 | 51.53 | 50.98 | 51.43 | +1.320% | 2,177,507 | +4.803% |
| 2026-02-10 | 50.89 | 50.90 | 50.73 | 50.76 | +0.415% | 1,580,461 | +6.186% |
| 2026-02-09 | 50.17 | 50.63 | 50.08 | 50.55 | +1.201% | 1,640,024 | +6.627% |
| 2026-02-06 | 49.46 | 49.96 | 49.42 | 49.95 | +2.252% | 1,503,797 | +7.908% |
| 2026-02-05 | 48.95 | 49.25 | 48.78 | 48.85 | -1.651% | 1,708,907 | +10.338% |
| 2026-02-04 | 50.00 | 50.16 | 49.48 | 49.67 | +0.710% | 3,296,081 | +8.516% |
| 2026-02-03 | 48.98 | 49.34 | 48.88 | 49.32 | +1.148% | 2,052,752 | +9.286% |
| 2026-02-02 | 48.42 | 48.78 | 48.41 | 48.76 | +0.412% | 1,823,307 | +10.541% |
| 2026-01-30 | 48.90 | 48.96 | 48.33 | 48.56 | -1.120% | 2,167,228 | +10.997% |
| 2026-01-29 | 49.31 | 49.40 | 48.56 | 49.11 | +0.821% | 2,232,126 | +9.754% |
| 2026-01-28 | 48.79 | 48.83 | 48.43 | 48.71 | -0.612% | 2,897,766 | +10.655% |
| 2026-01-27 | 48.67 | 49.08 | 48.67 | 49.01 | +1.702% | 2,022,679 | +9.978% |
| 2026-01-26 | 48.30 | 48.38 | 48.14 | 48.19 | +0.354% | 2,930,783 | +11.849% |
| 2026-01-23 | 47.58 | 48.03 | 47.52 | 48.02 | +0.692% | 1,571,562 | +12.245% |
| 2026-01-22 | 47.59 | 47.78 | 47.53 | 47.69 | +0.358% | 2,509,177 | +13.022% |
| 2026-01-21 | 47.08 | 47.62 | 47.03 | 47.52 | +1.756% | 2,179,482 | +13.426% |
| 2026-01-20 | 46.74 | 46.95 | 46.57 | 46.70 | -1.080% | 1,571,267 | +15.418% |
| 2026-01-16 | 47.21 | 47.22 | 46.99 | 47.21 | +0.127% | 1,105,233 | +14.171% |
| 2026-01-15 | 47.21 | 47.30 | 47.12 | 47.15 | -0.021% | 1,700,357 | +14.316% |
| 2026-01-14 | 46.94 | 47.16 | 46.94 | 47.16 | +1.072% | 1,287,828 | +14.292% |
| 2026-01-13 | 46.78 | 46.78 | 46.55 | 46.66 | -0.384% | 1,133,060 | +15.517% |
| 2026-01-12 | 46.69 | 46.84 | 46.62 | 46.84 | +0.645% | 1,088,519 | +15.073% |
| 2026-01-09 | 46.41 | 46.57 | 46.35 | 46.54 | +0.911% | 1,263,798 | +15.814% |
| 2026-01-08 | 45.87 | 46.17 | 45.87 | 46.12 | 0.000% | 1,386,186 | +16.869% |
| 2026-01-07 | 46.30 | 46.31 | 46.06 | 46.12 | -0.518% | 968,783 | +16.869% |
| 2026-01-06 | 46.39 | 46.46 | 46.30 | 46.36 | +0.130% | 1,295,810 | +16.264% |
| 2026-01-05 | 46.00 | 46.34 | 45.93 | 46.30 | +0.893% | 1,560,828 | +16.415% |
| 2026-01-02 | 45.83 | 45.92 | 45.66 | 45.89 | +1.504% | 1,175,532 | +17.455% |
| 2025-12-31 | 45.44 | 45.44 | 45.20 | 45.21 | -0.572% | 1,111,877 | +19.221% |
| 2025-12-30 | 45.50 | 45.60 | 45.44 | 45.47 | +0.265% | 1,912,054 | +18.540% |
| 2025-12-29 | 45.32 | 45.40 | 45.23 | 45.35 | +0.044% | 1,908,779 | +18.853% |
| 2025-12-26 | 45.32 | 45.33 | 45.19 | 45.33 | +0.265% | 1,735,871 | +18.906% |
| 2025-12-24 | 45.21 | 45.23 | 45.13 | 45.21 | +0.266% | 1,008,655 | +19.221% |
| 2025-12-23 | 45.05 | 45.10 | 44.99 | 45.09 | +0.580% | 1,571,935 | +19.539% |
| 2025-12-22 | 44.79 | 44.87 | 44.71 | 44.83 | +0.336% | 1,769,849 | +20.232% |
| 2025-12-19 | 44.63 | 44.81 | 44.60 | 44.68 | +0.540% | 1,469,731 | +20.636% |
| 2025-12-18 | 44.60 | 44.69 | 44.38 | 44.44 | +0.407% | 2,217,655 | +21.287% |
| 2025-12-17 | 44.45 | 44.58 | 44.25 | 44.26 | -0.383% | 2,324,970 | +21.780% |
| 2025-12-16 | 44.62 | 44.63 | 44.29 | 44.43 | -0.759% | 4,086,710 | +21.314% |
| 2025-12-15 | 44.92 | 44.92 | 44.64 | 44.77 | +0.629% | 2,430,159 | +20.393% |
| 2025-12-12 | 44.79 | 44.79 | 44.31 | 44.49 | -0.514% | 1,280,367 | +21.151% |
| 2025-12-11 | 44.59 | 44.80 | 44.52 | 44.72 | -2.465% | 2,326,576 | +20.528% |
| 2025-12-10 | 45.40 | 45.90 | 45.36 | 45.85 | +1.169% | 1,689,411 | +17.557% |
| 2025-12-09 | 45.44 | 45.54 | 45.30 | 45.32 | -0.088% | 1,781,522 | +18.932% |
| 2025-12-08 | 45.56 | 45.56 | 45.30 | 45.36 | -0.242% | 1,828,956 | +18.827% |
| 2025-12-05 | 45.56 | 45.67 | 45.42 | 45.47 | +0.154% | 983,524 | +18.540% |
| 2025-12-04 | 45.52 | 45.53 | 45.33 | 45.40 | +0.309% | 2,093,308 | +18.722% |
| 2025-12-03 | 45.04 | 45.27 | 45.02 | 45.26 | +0.645% | 1,360,044 | +19.090% |
| 2025-12-02 | 45.07 | 45.07 | 44.82 | 44.97 | +0.357% | 2,882,108 | +19.858% |
| 2025-12-01 | 44.89 | 45.04 | 44.78 | 44.81 | -0.289% | 2,726,410 | +20.286% |
| 2025-11-28 | 44.79 | 44.95 | 44.73 | 44.94 | +0.290% | 789,393 | +19.938% |
| 2025-11-26 | 44.51 | 44.88 | 44.48 | 44.81 | +1.151% | 1,603,553 | +20.286% |
| 2025-11-25 | 43.98 | 44.34 | 43.88 | 44.30 | +1.211% | 1,448,468 | +21.670% |
| 2025-11-24 | 43.57 | 43.83 | 43.50 | 43.77 | +0.275% | 2,076,497 | +23.144% |
| 2025-11-21 | 43.32 | 43.76 | 43.21 | 43.65 | +1.559% | 2,303,923 | +23.482% |
| 2025-11-20 | 43.80 | 43.87 | 42.96 | 42.98 | -1.331% | 1,703,504 | +25.407% |
| 2025-11-19 | 43.64 | 43.80 | 43.39 | 43.56 | -0.434% | 1,958,386 | +23.737% |
| 2025-11-18 | 43.61 | 43.88 | 43.46 | 43.75 | -1.063% | 1,600,778 | +23.200% |
| 2025-11-17 | 44.47 | 44.65 | 44.06 | 44.22 | -1.273% | 2,414,503 | +21.891% |
| 2025-11-14 | 44.53 | 44.89 | 44.51 | 44.79 | 0.000% | 2,349,782 | +20.339% |
| 2025-11-13 | 45.17 | 45.26 | 44.75 | 44.79 | -0.863% | 1,831,669 | +20.339% |
| 2025-11-12 | 45.05 | 45.25 | 45.00 | 45.18 | +0.668% | 1,869,559 | +19.301% |
| 2025-11-11 | 44.71 | 44.97 | 44.71 | 44.88 | +0.741% | 1,601,216 | +20.098% |
| 2025-11-10 | 44.36 | 44.60 | 44.24 | 44.55 | +1.181% | 1,733,557 | +20.988% |
| 2025-11-07 | 43.67 | 44.03 | 43.55 | 44.03 | +0.502% | 1,852,536 | +22.417% |
| 2025-11-06 | 43.90 | 43.97 | 43.67 | 43.81 | -0.091% | 1,763,594 | +23.031% |
| 2025-11-05 | 43.59 | 43.92 | 43.57 | 43.85 | +0.712% | 1,374,336 | +22.919% |
| 2025-11-04 | 43.51 | 43.75 | 43.47 | 43.54 | -1.292% | 914,193 | +23.794% |
| 2025-11-03 | 44.14 | 44.16 | 43.95 | 44.11 | +0.136% | 842,450 | +22.195% |
| 2025-10-31 | 44.11 | 44.11 | 43.88 | 44.05 | -0.023% | 899,782 | +22.361% |
| 2025-10-30 | 43.99 | 44.22 | 43.95 | 44.06 | -0.519% | 1,021,405 | +22.333% |
| 2025-10-29 | 44.53 | 44.57 | 44.08 | 44.29 | -0.293% | 2,692,502 | +21.698% |
| 2025-10-28 | 44.33 | 44.55 | 44.25 | 44.42 | -0.067% | 1,907,868 | +21.342% |
| 2025-10-27 | 44.42 | 44.45 | 44.34 | 44.45 | +0.725% | 1,254,041 | +21.260% |
| 2025-10-24 | 44.12 | 44.16 | 44.04 | 44.13 | +0.341% | 761,929 | +22.139% |
| 2025-10-23 | 43.93 | 44.03 | 43.86 | 43.98 | +0.503% | 803,335 | +22.556% |
| 2025-10-22 | 43.68 | 43.86 | 43.57 | 43.76 | +0.344% | 1,176,698 | +23.172% |
| 2025-10-21 | 43.78 | 43.78 | 43.59 | 43.61 | -0.886% | 841,194 | +23.596% |
| 2025-10-20 | 43.82 | 44.02 | 43.82 | 44.00 | +0.686% | 907,678 | +22.500% |
| 2025-10-17 | 43.52 | 43.72 | 43.44 | 43.70 | +0.414% | 1,015,406 | +23.341% |
| 2025-10-16 | 43.61 | 43.75 | 43.37 | 43.52 | +0.415% | 1,327,984 | +23.851% |
| 2025-10-15 | 43.27 | 43.43 | 43.06 | 43.34 | +0.791% | 1,292,376 | +24.365% |
| 2025-10-14 | 42.58 | 43.13 | 42.55 | 43.00 | +0.397% | 944,665 | +25.349% |
| 2025-10-13 | 42.67 | 42.88 | 42.66 | 42.83 | +1.133% | 657,584 | +25.846% |
| 2025-10-10 | 43.07 | 43.12 | 42.32 | 42.35 | -1.990% | 1,105,012 | +27.273% |
| 2025-10-09 | 43.68 | 43.68 | 43.12 | 43.21 | -0.803% | 1,044,242 | +24.740% |
| 2025-10-08 | 43.56 | 43.61 | 43.43 | 43.56 | +0.161% | 2,596,179 | +23.737% |
| 2025-10-07 | 43.74 | 43.74 | 43.46 | 43.49 | -0.730% | 1,030,212 | +23.937% |
| 2025-10-06 | 43.79 | 43.91 | 43.73 | 43.81 | +0.183% | 900,555 | +23.031% |
| 2025-10-03 | 43.59 | 43.80 | 43.59 | 43.73 | +0.946% | 842,550 | +23.256% |
| 2025-10-02 | 43.43 | 43.44 | 43.08 | 43.32 | +0.069% | 775,267 | +24.423% |
| 2025-10-01 | 43.23 | 43.36 | 43.19 | 43.29 | +0.768% | 1,009,781 | +24.509% |
| 2025-09-30 | 42.78 | 43.01 | 42.75 | 42.96 | +0.047% | 757,415 | +25.466% |
| 2025-09-29 | 42.96 | 42.97 | 42.85 | 42.94 | +0.257% | 1,124,677 | +25.524% |
| 2025-09-26 | 42.75 | 42.85 | 42.72 | 42.83 | +0.493% | 7,262,748 | +25.846% |
| 2025-09-25 | 42.66 | 42.67 | 42.45 | 42.62 | -0.397% | 3,557,888 | +26.466% |
| 2025-09-24 | 42.83 | 42.95 | 42.77 | 42.79 | -0.488% | 772,910 | +25.964% |
| 2025-09-23 | 43.13 | 43.21 | 42.95 | 43.00 | +0.093% | 1,023,714 | +25.349% |
| 2025-09-22 | 42.83 | 43.00 | 42.72 | 42.96 | +0.468% | 927,114 | +25.466% |
| 2025-09-19 | 42.83 | 42.85 | 42.69 | 42.76 | -0.512% | 760,279 | +26.052% |
| 2025-09-18 | 42.91 | 43.03 | 42.76 | 42.98 | +0.023% | 1,272,376 | +25.407% |
| 2025-09-17 | 42.98 | 43.34 | 42.79 | 42.97 | -0.417% | 1,352,355 | +25.436% |
| 2025-09-16 | 43.13 | 43.20 | 43.01 | 43.15 | +0.046% | 1,623,670 | +24.913% |
| 2025-09-15 | 43.06 | 43.13 | 42.95 | 43.13 | +0.724% | 695,889 | +24.971% |
| 2025-09-12 | 42.83 | 42.88 | 42.72 | 42.82 | -0.488% | 952,987 | +25.876% |
| 2025-09-11 | 42.71 | 43.03 | 42.70 | 43.03 | +1.104% | 814,832 | +25.261% |
| 2025-09-10 | 42.59 | 42.69 | 42.50 | 42.56 | +0.165% | 1,892,196 | +26.645% |
| 2025-09-09 | 42.49 | 42.60 | 42.43 | 42.49 | -0.328% | 1,472,935 | +26.853% |
| 2025-09-08 | 42.54 | 42.64 | 42.37 | 42.63 | +1.019% | 1,666,396 | +26.437% |
| 2025-09-05 | 42.37 | 42.48 | 42.10 | 42.20 | +0.404% | 1,684,127 | +27.725% |
| 2025-09-04 | 41.88 | 42.05 | 41.82 | 42.03 | +0.647% | 914,512 | +28.242% |
| 2025-09-03 | 41.73 | 41.82 | 41.67 | 41.76 | +0.048% | 2,197,941 | +29.071% |
| 2025-09-02 | 41.53 | 41.79 | 41.48 | 41.74 | -0.690% | 2,076,760 | +29.133% |
| 2025-08-29 | 41.96 | 42.07 | 41.94 | 42.03 | -0.521% | 2,192,171 | +28.242% |
| 2025-08-28 | 42.22 | 42.27 | 42.11 | 42.25 | +0.452% | 870,793 | +27.574% |
| 2025-08-27 | 41.80 | 42.08 | 41.77 | 42.06 | -0.166% | 1,904,414 | +28.150% |
| 2025-08-26 | 42.04 | 42.16 | 42.01 | 42.13 | -0.213% | 700,562 | +27.937% |
| 2025-08-25 | 42.56 | 42.60 | 42.20 | 42.22 | -1.263% | 2,330,650 | +27.665% |
| 2025-08-22 | 42.24 | 42.83 | 42.19 | 42.76 | +1.568% | 1,603,493 | +26.052% |
| 2025-08-21 | 42.06 | 42.13 | 41.98 | 42.10 | -0.402% | 808,346 | +28.029% |
| 2025-08-20 | 42.21 | 42.29 | 42.13 | 42.27 | +0.380% | 2,139,021 | +27.514% |
| 2025-08-19 | 42.24 | 42.29 | 42.07 | 42.11 | +0.095% | 1,545,113 | +27.998% |
| 2025-08-18 | 42.02 | 42.07 | 41.92 | 42.07 | -0.237% | 1,455,733 | +28.120% |
| 2025-08-15 | 42.18 | 42.27 | 42.12 | 42.17 | +0.548% | 1,687,265 | +27.816% |
| 2025-08-14 | 41.80 | 41.95 | 41.75 | 41.94 | -0.285% | 933,408 | +28.517% |
| 2025-08-13 | 41.95 | 42.07 | 41.90 | 42.06 | +0.502% | 1,918,302 | +28.150% |
| 2025-08-12 | 41.50 | 41.87 | 41.47 | 41.85 | +1.258% | 912,813 | +28.793% |
| 2025-08-11 | 41.38 | 41.43 | 41.25 | 41.33 | -0.290% | 1,494,418 | +30.414% |
| 2025-08-08 | 41.35 | 41.53 | 41.29 | 41.45 | +0.827% | 1,716,485 | +30.036% |
| 2025-08-07 | 41.19 | 41.24 | 40.95 | 41.11 | +0.710% | 839,648 | +31.112% |
| 2025-08-06 | 40.78 | 40.86 | 40.73 | 40.82 | +0.765% | 862,006 | +32.043% |
| 2025-08-05 | 40.47 | 40.55 | 40.34 | 40.51 | +0.347% | 923,344 | +33.054% |
| 2025-08-04 | 40.32 | 40.40 | 40.24 | 40.37 | +1.178% | 895,026 | +33.515% |
| 2025-08-01 | 39.90 | 39.99 | 39.67 | 39.90 | -0.275% | 1,379,038 | +35.088% |
| 2025-07-31 | 40.11 | 40.20 | 39.88 | 40.01 | -0.867% | 1,422,217 | +34.716% |
| 2025-07-30 | 40.59 | 40.61 | 40.19 | 40.36 | -0.811% | 1,814,351 | +33.548% |
| 2025-07-29 | 40.74 | 40.74 | 40.58 | 40.69 | -0.025% | 972,196 | +32.465% |
| 2025-07-28 | 40.89 | 40.89 | 40.60 | 40.70 | -1.453% | 1,002,044 | +32.432% |
| 2025-07-25 | 41.08 | 41.30 | 41.01 | 41.30 | -0.073% | 870,303 | +30.508% |
| 2025-07-24 | 41.44 | 41.55 | 41.33 | 41.33 | -0.840% | 959,103 | +30.414% |
| 2025-07-23 | 41.26 | 41.68 | 41.22 | 41.68 | +2.610% | 1,027,579 | +29.319% |
| 2025-07-22 | 40.38 | 40.65 | 40.34 | 40.62 | +0.769% | 1,116,231 | +32.693% |
| 2025-07-21 | 40.22 | 40.51 | 40.22 | 40.31 | +0.825% | 1,079,034 | +33.714% |
| 2025-07-18 | 40.26 | 40.26 | 39.93 | 39.98 | -0.299% | 810,945 | +34.817% |
| 2025-07-17 | 39.92 | 40.12 | 39.87 | 40.10 | +0.150% | 755,935 | +34.414% |
| 2025-07-16 | 39.87 | 40.05 | 39.71 | 40.04 | +0.426% | 930,947 | +34.615% |
| 2025-07-15 | 40.30 | 40.33 | 39.84 | 39.87 | -1.067% | 975,845 | +35.189% |
| 2025-07-14 | 40.25 | 40.34 | 40.20 | 40.30 | -0.025% | 942,990 | +33.747% |
| 2025-07-11 | 40.30 | 40.37 | 40.21 | 40.31 | -0.690% | 1,242,331 | +33.714% |
| 2025-07-10 | 40.44 | 40.60 | 40.37 | 40.59 | +0.123% | 771,723 | +32.791% |
| 2025-07-09 | 40.48 | 40.54 | 40.33 | 40.54 | +0.645% | 828,837 | +32.955% |
| 2025-07-08 | 39.97 | 40.30 | 39.95 | 40.28 | +1.104% | 937,490 | +33.813% |
| 2025-07-07 | 40.10 | 40.17 | 39.74 | 39.84 | -1.630% | 1,006,881 | +35.291% |
| 2025-07-03 | 40.49 | 40.60 | 40.45 | 40.50 | +0.173% | 603,977 | +33.086% |
| 2025-07-02 | 40.15 | 40.43 | 40.07 | 40.43 | +0.697% | 1,106,853 | +33.317% |
| 2025-07-01 | 40.03 | 40.20 | 39.97 | 40.15 | +0.325% | 1,113,332 | +34.247% |
| 2025-06-30 | 39.90 | 40.05 | 39.81 | 40.02 | +0.075% | 1,638,208 | +34.683% |
| 2025-06-27 | 39.97 | 40.12 | 39.81 | 39.99 | +0.730% | 961,182 | +34.784% |
| 2025-06-26 | 39.59 | 39.74 | 39.53 | 39.70 | +1.172% | 1,261,363 | +35.768% |
| 2025-06-25 | 39.23 | 39.28 | 39.13 | 39.24 | -0.984% | 1,041,797 | +37.360% |
| 2025-06-24 | 39.51 | 39.69 | 39.45 | 39.63 | +1.071% | 1,498,057 | +36.008% |
| 2025-06-23 | 38.77 | 39.23 | 38.75 | 39.21 | +0.513% | 1,001,810 | +37.465% |
| 2025-06-20 | 39.41 | 39.41 | 39.01 | 39.01 | -0.914% | 995,406 | +38.170% |
| 2025-06-18 | 39.42 | 39.56 | 39.28 | 39.37 | +0.357% | 1,011,480 | +36.906% |
| 2025-06-17 | 39.59 | 39.59 | 39.18 | 39.23 | -1.209% | 985,541 | +37.395% |
| 2025-06-16 | 39.91 | 40.05 | 39.70 | 39.71 | +0.354% | 1,219,038 | +35.734% |
| 2025-06-13 | 39.51 | 39.73 | 39.45 | 39.57 | -0.951% | 1,279,554 | +36.214% |
| 2025-06-12 | 39.84 | 39.96 | 39.80 | 39.95 | +0.807% | 1,381,686 | +34.919% |
| 2025-06-11 | 39.73 | 39.76 | 39.59 | 39.63 | +0.152% | 1,035,449 | +36.008% |
| 2025-06-10 | 39.62 | 39.63 | 39.49 | 39.57 | +0.177% | 889,240 | +36.214% |
| 2025-06-09 | 39.43 | 39.61 | 39.42 | 39.50 | +0.051% | 1,110,226 | +36.456% |
| 2025-06-06 | 39.47 | 39.52 | 39.36 | 39.48 | +0.305% | 749,316 | +36.525% |
| 2025-06-05 | 39.49 | 39.52 | 39.29 | 39.36 | +0.025% | 1,079,948 | +36.941% |
| 2025-06-04 | 39.33 | 39.47 | 39.28 | 39.35 | +0.331% | 981,358 | +36.976% |
| 2025-06-03 | 39.14 | 39.27 | 39.02 | 39.22 | -0.659% | 1,006,388 | +37.430% |
| 2025-06-02 | 39.22 | 39.48 | 39.05 | 39.48 | +1.179% | 919,495 | +36.525% |
| 2025-05-30 | 39.04 | 39.09 | 38.78 | 39.02 | 0.000% | 1,292,218 | +38.134% |
| 2025-05-29 | 39.06 | 39.06 | 38.85 | 39.02 | +0.463% | 1,067,516 | +38.134% |
| 2025-05-28 | 38.91 | 38.94 | 38.77 | 38.84 | -0.817% | 954,631 | +38.774% |
| 2025-05-27 | 39.12 | 39.20 | 39.07 | 39.16 | +1.267% | 1,096,837 | +37.640% |
| 2025-05-23 | 38.35 | 38.76 | 38.30 | 38.67 | +0.233% | 1,436,850 | +39.385% |
| 2025-05-22 | 38.44 | 38.66 | 38.38 | 38.58 | -0.078% | 1,223,924 | +39.710% |
| 2025-05-21 | 38.90 | 38.97 | 38.60 | 38.61 | -0.464% | 1,158,636 | +39.601% |
| 2025-05-20 | 38.64 | 38.81 | 38.60 | 38.79 | +0.649% | 1,254,892 | +38.953% |
| 2025-05-19 | 38.25 | 38.55 | 38.24 | 38.54 | +0.679% | 959,013 | +39.855% |
| 2025-05-16 | 38.17 | 38.29 | 38.06 | 38.28 | +0.262% | 797,510 | +40.805% |
| 2025-05-15 | 38.05 | 38.20 | 37.96 | 38.18 | +0.925% | 1,159,649 | +41.173% |
| 2025-05-14 | 38.11 | 38.13 | 37.78 | 37.83 | -0.447% | 833,441 | +42.480% |
| 2025-05-13 | 37.89 | 38.10 | 37.83 | 38.00 | +0.132% | 958,333 | +41.842% |
| 2025-05-12 | 37.93 | 37.97 | 37.76 | 37.95 | +0.503% | 1,176,572 | +42.029% |
| 2025-05-09 | 37.81 | 37.81 | 37.64 | 37.76 | +0.720% | 783,515 | +42.744% |
| 2025-05-08 | 37.73 | 37.73 | 37.48 | 37.49 | -0.266% | 779,828 | +43.772% |
| 2025-05-07 | 37.67 | 37.75 | 37.48 | 37.59 | -0.503% | 819,181 | +43.389% |
| 2025-05-06 | 37.74 | 37.86 | 37.69 | 37.78 | +0.212% | 3,555,773 | +42.668% |
| 2025-05-05 | 37.76 | 37.82 | 37.70 | 37.70 | +0.080% | 1,442,705 | +42.971% |
| 2025-05-02 | 37.70 | 37.75 | 37.53 | 37.67 | +1.564% | 859,468 | +43.085% |
| 2025-05-01 | 37.29 | 37.31 | 37.03 | 37.09 | -0.349% | 1,158,491 | +45.322% |
| 2025-04-30 | 37.07 | 37.31 | 36.85 | 37.22 | -0.508% | 2,575,209 | +44.815% |
| 2025-04-29 | 37.34 | 37.45 | 37.27 | 37.41 | +0.295% | 1,009,765 | +44.079% |
| 2025-04-28 | 37.07 | 37.34 | 37.07 | 37.30 | +0.811% | 883,727 | +44.504% |
| 2025-04-25 | 36.86 | 37.02 | 36.78 | 37.00 | +0.244% | 709,662 | +45.676% |
| 2025-04-24 | 36.65 | 36.92 | 36.57 | 36.91 | +1.206% | 833,096 | +46.031% |
| 2025-04-23 | 36.77 | 36.93 | 36.43 | 36.47 | +0.137% | 1,315,952 | +47.793% |
| 2025-04-22 | 36.26 | 36.58 | 36.19 | 36.42 | +2.045% | 3,321,685 | +47.996% |
| 2025-04-21 | 36.00 | 36.00 | 35.44 | 35.69 | -0.335% | 1,415,788 | +51.023% |
| 2025-04-17 | 35.75 | 36.03 | 35.69 | 35.81 | +1.130% | 1,661,129 | +50.517% |
| 2025-04-16 | 35.51 | 35.74 | 35.28 | 35.41 | -0.085% | 1,269,531 | +52.217% |
| 2025-04-15 | 35.39 | 35.59 | 35.37 | 35.44 | 0.000% | 1,016,483 | +52.088% |