SCCR
Schwab Core Bond ETF
stockNYSEETF
Market OpenOct 5, 2026 11:41:58 AM EDT
24.17USD-0.248%(-0.06)160,971
24.15Bid24.16Ask0.01SpreadSCCR Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 24.20 | 24.20 | 24.17 | 24.17 | -0.268% | 160,971 | 0.000% |
| 2026-10-02 | 24.36 | 24.36 | 24.22 | 24.23 | -0.165% | 275,497 | -0.268% |
| 2026-10-01 | 24.20 | 24.32 | 24.14 | 24.27 | -0.185% | 293,566 | -0.433% |
| 2026-09-30 | 24.38 | 24.39 | 24.29 | 24.32 | -0.021% | 421,295 | -0.617% |
| 2026-09-29 | 24.36 | 24.36 | 24.26 | 24.32 | -0.185% | 350,020 | -0.637% |
| 2026-09-28 | 24.35 | 24.41 | 24.34 | 24.37 | -0.453% | 330,602 | -0.821% |
| 2026-09-25 | 24.41 | 24.50 | 24.38 | 24.48 | +0.250% | 286,898 | -1.270% |
| 2026-09-24 | 24.57 | 24.58 | 24.41 | 24.42 | -0.570% | 308,608 | -1.024% |
| 2026-09-23 | 24.73 | 24.73 | 24.53 | 24.56 | -0.848% | 333,732 | -1.588% |
| 2026-09-22 | 24.78 | 24.80 | 24.73 | 24.77 | -0.004% | 258,004 | -2.422% |
| 2026-09-21 | 24.80 | 24.80 | 24.76 | 24.77 | +0.166% | 232,153 | -2.426% |
| 2026-09-18 | 24.76 | 24.76 | 24.70 | 24.73 | -0.343% | 166,153 | -2.264% |
| 2026-09-17 | 24.80 | 24.83 | 24.78 | 24.82 | +0.502% | 389,622 | -2.599% |
| 2026-09-16 | 24.72 | 24.77 | 24.69 | 24.69 | +0.004% | 254,144 | -2.110% |
| 2026-09-15 | 24.68 | 24.71 | 24.68 | 24.69 | -0.081% | 279,163 | -2.106% |
| 2026-09-14 | 24.70 | 24.77 | 24.66 | 24.71 | -0.121% | 220,201 | -2.185% |
| 2026-09-11 | 24.78 | 24.79 | 24.72 | 24.74 | +0.020% | 368,650 | -2.304% |
| 2026-09-10 | 24.80 | 24.82 | 24.73 | 24.73 | -0.703% | 444,306 | -2.284% |
| 2026-09-09 | 24.99 | 24.99 | 24.90 | 24.91 | -0.200% | 279,799 | -2.971% |
| 2026-09-08 | 24.97 | 25.01 | 24.94 | 24.96 | -0.100% | 216,521 | -3.165% |
| 2026-09-04 | 24.98 | 25.01 | 24.98 | 24.98 | +0.060% | 749,110 | -3.262% |
| 2026-09-03 | 25.03 | 25.03 | 24.97 | 24.97 | +0.040% | 205,968 | -3.204% |
| 2026-09-02 | 24.95 | 24.97 | 24.91 | 24.96 | +0.040% | 242,862 | -3.165% |
| 2026-09-01 | 24.97 | 25.01 | 24.93 | 24.95 | -0.677% | 277,405 | -3.126% |
| 2026-08-31 | 25.12 | 25.14 | 25.09 | 25.12 | -0.099% | 197,686 | -3.782% |
| 2026-08-28 | 25.17 | 25.23 | 25.14 | 25.14 | -0.297% | 207,560 | -3.878% |
| 2026-08-27 | 25.25 | 25.25 | 25.20 | 25.22 | -0.079% | 241,878 | -4.163% |
| 2026-08-26 | 25.23 | 25.25 | 25.20 | 25.24 | -0.119% | 247,098 | -4.239% |
| 2026-08-25 | 25.22 | 25.27 | 25.21 | 25.27 | +0.477% | 257,193 | -4.353% |
| 2026-08-24 | 25.15 | 25.17 | 25.14 | 25.15 | +0.159% | 166,515 | -3.897% |
| 2026-08-21 | 25.14 | 25.15 | 25.10 | 25.11 | -0.159% | 259,282 | -3.744% |
| 2026-08-20 | 25.13 | 25.17 | 25.12 | 25.15 | -0.278% | 287,233 | -3.897% |
| 2026-08-19 | 25.23 | 25.23 | 25.16 | 25.22 | +0.438% | 239,568 | -4.163% |
| 2026-08-18 | 25.08 | 25.12 | 25.06 | 25.11 | +0.060% | 189,466 | -3.744% |
| 2026-08-17 | 25.13 | 25.14 | 25.09 | 25.09 | -0.139% | 267,419 | -3.686% |
| 2026-08-14 | 25.18 | 25.20 | 25.13 | 25.13 | -0.317% | 187,826 | -3.820% |
| 2026-08-13 | 25.22 | 25.25 | 25.20 | 25.21 | +0.318% | 280,740 | -4.125% |
| 2026-08-12 | 25.18 | 25.34 | 25.13 | 25.13 | +0.080% | 164,636 | -3.820% |
| 2026-08-11 | 25.12 | 25.13 | 25.11 | 25.11 | +0.140% | 8,574,408 | -3.744% |
| 2026-08-10 | 25.12 | 25.14 | 25.07 | 25.07 | -0.417% | 230,606 | -3.609% |
| 2026-08-07 | 25.19 | 25.19 | 25.14 | 25.18 | +0.199% | 197,699 | -4.011% |
| 2026-08-06 | 25.16 | 25.16 | 25.11 | 25.13 | -0.298% | 162,691 | -3.820% |
| 2026-08-05 | 25.21 | 25.21 | 25.16 | 25.20 | +0.139% | 226,155 | -4.106% |
| 2026-08-04 | 25.66 | 25.66 | 25.14 | 25.17 | +0.419% | 166,458 | -3.973% |
| 2026-08-03 | 25.06 | 25.09 | 25.05 | 25.07 | -0.191% | 215,888 | -3.571% |
| 2026-07-31 | 25.15 | 25.16 | 25.08 | 25.11 | -0.345% | 175,308 | -3.755% |
| 2026-07-30 | 25.19 | 25.21 | 25.18 | 25.20 | +0.079% | 280,206 | -4.087% |
| 2026-07-29 | 25.24 | 25.26 | 25.18 | 25.18 | -0.336% | 557,551 | -4.011% |
| 2026-07-28 | 25.23 | 25.28 | 25.22 | 25.27 | +0.218% | 192,628 | -4.334% |
| 2026-07-27 | 25.19 | 25.21 | 25.18 | 25.21 | +0.199% | 169,749 | -4.125% |
| 2026-07-24 | 25.13 | 25.21 | 25.13 | 25.16 | +0.080% | 248,284 | -3.935% |
| 2026-07-23 | 25.11 | 25.17 | 25.11 | 25.14 | -0.238% | 215,519 | -3.858% |
| 2026-07-22 | 25.25 | 25.26 | 25.20 | 25.20 | -0.238% | 215,058 | -4.087% |
| 2026-07-21 | 25.32 | 25.32 | 25.23 | 25.26 | -0.237% | 320,306 | -4.315% |
| 2026-07-20 | 25.38 | 25.39 | 25.29 | 25.32 | -0.236% | 219,561 | -4.542% |
| 2026-07-17 | 25.39 | 25.41 | 25.36 | 25.38 | +0.099% | 185,101 | -4.768% |
| 2026-07-16 | 25.31 | 25.36 | 25.31 | 25.36 | -0.020% | 424,811 | -4.674% |
| 2026-07-15 | 25.32 | 25.38 | 25.32 | 25.36 | +0.158% | 172,651 | -4.692% |
| 2026-07-14 | 25.31 | 25.34 | 25.29 | 25.32 | +0.317% | 208,567 | -4.542% |
| 2026-07-13 | 25.30 | 25.30 | 25.23 | 25.24 | -0.355% | 183,922 | -4.239% |
| 2026-07-10 | 25.37 | 25.38 | 25.31 | 25.33 | -0.079% | 212,940 | -4.580% |
| 2026-07-09 | 25.34 | 25.38 | 25.32 | 25.35 | +0.118% | 176,592 | -4.655% |
| 2026-07-08 | 25.38 | 25.38 | 25.28 | 25.32 | -0.158% | 204,161 | -4.542% |
| 2026-07-07 | 25.41 | 25.44 | 25.35 | 25.36 | -0.549% | 342,650 | -4.692% |
| 2026-07-06 | 25.46 | 25.62 | 25.44 | 25.50 | +0.118% | 185,896 | -5.216% |
| 2026-07-02 | 25.46 | 25.49 | 25.44 | 25.47 | +0.039% | 201,674 | -5.104% |
| 2026-07-01 | 25.46 | 25.48 | 25.42 | 25.46 | -0.508% | 228,802 | -5.067% |
| 2026-06-30 | 25.65 | 25.67 | 25.57 | 25.59 | -0.350% | 181,398 | -5.549% |
| 2026-06-29 | 25.66 | 25.69 | 25.65 | 25.68 | +0.078% | 225,410 | -5.880% |
| 2026-06-26 | 25.68 | 25.68 | 25.66 | 25.66 | +0.039% | 250,908 | -5.807% |
| 2026-06-25 | 25.64 | 25.66 | 25.63 | 25.65 | +0.195% | 362,348 | -5.770% |
| 2026-06-24 | 25.59 | 25.63 | 25.58 | 25.60 | +0.353% | 257,362 | -5.586% |
| 2026-06-23 | 25.54 | 25.54 | 25.50 | 25.51 | +0.196% | 168,183 | -5.253% |
| 2026-06-22 | 25.47 | 25.49 | 25.45 | 25.46 | -0.274% | 248,657 | -5.067% |
| 2026-06-18 | 25.57 | 25.60 | 25.52 | 25.53 | +0.196% | 239,069 | -5.327% |
| 2026-06-17 | 25.57 | 25.59 | 25.48 | 25.48 | -0.352% | 248,574 | -5.141% |
| 2026-06-16 | 25.55 | 25.60 | 25.55 | 25.57 | +0.157% | 377,170 | -5.475% |
| 2026-06-15 | 25.58 | 25.58 | 25.53 | 25.53 | +0.098% | 163,900 | -5.327% |
| 2026-06-12 | 25.51 | 25.52 | 25.46 | 25.50 | -0.098% | 205,631 | -5.234% |
| 2026-06-11 | 25.42 | 25.54 | 25.40 | 25.53 | +0.551% | 372,227 | -5.327% |
| 2026-06-10 | 25.41 | 25.43 | 25.38 | 25.39 | -0.079% | 188,358 | -4.805% |
| 2026-06-09 | 25.40 | 25.41 | 25.37 | 25.41 | +0.197% | 171,995 | -4.880% |
| 2026-06-08 | 25.39 | 25.42 | 25.36 | 25.36 | -0.079% | 204,152 | -4.692% |
| 2026-06-05 | 25.42 | 25.42 | 25.37 | 25.38 | -0.432% | 227,733 | -4.768% |
| 2026-06-04 | 25.54 | 25.54 | 25.48 | 25.49 | +0.118% | 456,593 | -5.179% |
| 2026-06-03 | 25.49 | 25.49 | 25.43 | 25.46 | -0.157% | 347,524 | -5.067% |
| 2026-06-02 | 25.51 | 25.51 | 25.48 | 25.50 | -0.039% | 397,566 | -5.216% |
| 2026-06-01 | 25.46 | 25.56 | 25.41 | 25.51 | -0.390% | 282,710 | -5.253% |
| 2026-05-29 | 25.60 | 25.63 | 25.58 | 25.61 | +0.156% | 243,513 | -5.623% |
| 2026-05-28 | 25.57 | 25.60 | 25.51 | 25.57 | +0.235% | 248,171 | -5.475% |
| 2026-05-27 | 25.52 | 25.54 | 25.51 | 25.51 | +0.039% | 476,110 | -5.253% |
| 2026-05-26 | 25.50 | 25.52 | 25.48 | 25.50 | +0.354% | 372,988 | -5.216% |
| 2026-05-22 | 25.45 | 25.50 | 25.36 | 25.41 | +0.039% | 277,746 | -4.880% |
| 2026-05-21 | 25.30 | 25.40 | 25.26 | 25.40 | +0.158% | 181,476 | -4.843% |
| 2026-05-20 | 25.24 | 25.38 | 25.23 | 25.36 | +0.515% | 268,117 | -4.692% |
| 2026-05-19 | 25.20 | 25.25 | 25.18 | 25.23 | -0.277% | 365,869 | -4.201% |
| 2026-05-18 | 25.34 | 25.37 | 25.27 | 25.30 | -0.079% | 218,141 | -4.466% |
| 2026-05-15 | 25.36 | 25.37 | 25.32 | 25.32 | -0.628% | 577,983 | -4.542% |
| 2026-05-14 | 25.55 | 25.55 | 25.48 | 25.48 | -0.039% | 175,995 | -5.141% |
| 2026-05-13 | 25.50 | 25.51 | 25.45 | 25.49 | 0.000% | 262,523 | -5.179% |
| 2026-05-12 | 25.52 | 25.52 | 25.49 | 25.49 | -0.293% | 437,747 | -5.179% |
| 2026-05-11 | 25.61 | 25.61 | 25.56 | 25.57 | -0.254% | 446,332 | -5.457% |
| 2026-05-08 | 25.66 | 25.66 | 25.61 | 25.63 | +0.274% | 261,451 | -5.696% |
| 2026-05-07 | 25.68 | 25.68 | 25.55 | 25.56 | -0.234% | 344,439 | -5.438% |
| 2026-05-06 | 25.60 | 25.62 | 25.59 | 25.62 | +0.510% | 323,749 | -5.660% |
| 2026-05-05 | 25.48 | 25.52 | 25.46 | 25.49 | +0.137% | 960,069 | -5.179% |
| 2026-05-04 | 25.51 | 25.52 | 25.43 | 25.45 | -0.333% | 457,704 | -5.048% |
| 2026-05-01 | 25.54 | 25.59 | 25.51 | 25.54 | -0.234% | 210,549 | -5.364% |
| 2026-04-30 | 25.63 | 25.64 | 25.59 | 25.60 | +0.039% | 234,202 | -5.586% |
| 2026-04-29 | 25.63 | 25.64 | 25.58 | 25.59 | -0.331% | 451,671 | -5.549% |
| 2026-04-28 | 25.68 | 25.69 | 25.65 | 25.68 | -0.136% | 144,471 | -5.862% |
| 2026-04-27 | 25.73 | 25.74 | 25.68 | 25.71 | -0.155% | 236,470 | -5.990% |
| 2026-04-24 | 25.71 | 25.75 | 25.68 | 25.75 | +0.195% | 142,933 | -6.136% |
| 2026-04-23 | 25.77 | 25.77 | 25.67 | 25.70 | -0.194% | 146,043 | -5.953% |
| 2026-04-22 | 25.79 | 25.79 | 25.75 | 25.75 | +0.117% | 298,117 | -6.136% |
| 2026-04-21 | 25.77 | 25.78 | 25.71 | 25.72 | -0.271% | 174,164 | -6.026% |
| 2026-04-20 | 25.82 | 25.82 | 25.77 | 25.79 | -0.058% | 169,250 | -6.282% |
| 2026-04-17 | 25.82 | 25.84 | 25.80 | 25.80 | +0.370% | 206,025 | -6.336% |
| 2026-04-16 | 25.78 | 25.78 | 25.70 | 25.71 | -0.155% | 196,496 | -5.990% |
| 2026-04-15 | 25.77 | 25.77 | 25.73 | 25.75 | -0.155% | 171,033 | -6.136% |
| 2026-04-14 | 25.74 | 25.79 | 25.73 | 25.79 | +0.253% | 395,139 | -6.282% |
| 2026-04-13 | 25.68 | 25.73 | 25.65 | 25.73 | +0.195% | 297,867 | -6.045% |
| 2026-04-10 | 25.73 | 25.73 | 25.67 | 25.68 | -0.156% | 178,115 | -5.862% |
| 2026-04-09 | 25.68 | 25.75 | 25.65 | 25.71 | +0.039% | 255,621 | -6.008% |
| 2026-04-08 | 25.85 | 25.85 | 25.69 | 25.70 | +0.254% | 316,401 | -5.972% |
| 2026-04-07 | 25.62 | 25.64 | 25.53 | 25.64 | +0.117% | 163,344 | -5.733% |
| 2026-04-06 | 25.69 | 25.69 | 25.59 | 25.61 | -0.195% | 259,618 | -5.623% |
| 2026-04-02 | 25.58 | 25.66 | 25.56 | 25.66 | +0.254% | 182,290 | -5.807% |
| 2026-04-01 | 25.58 | 25.63 | 25.58 | 25.59 | -0.486% | 2,705,408 | -5.567% |
| 2026-03-31 | 25.65 | 25.72 | 25.63 | 25.72 | +0.626% | 349,460 | -6.026% |
| 2026-03-30 | 25.56 | 25.61 | 25.55 | 25.56 | +0.393% | 227,159 | -5.438% |
| 2026-03-27 | 25.41 | 25.48 | 25.41 | 25.46 | -0.039% | 204,257 | -5.067% |
| 2026-03-26 | 25.60 | 25.60 | 25.47 | 25.47 | -0.508% | 278,214 | -5.104% |
| 2026-03-25 | 25.64 | 25.64 | 25.59 | 25.60 | +0.313% | 173,399 | -5.586% |
| 2026-03-24 | 25.48 | 25.57 | 25.46 | 25.52 | -0.196% | 335,440 | -5.290% |
| 2026-03-23 | 25.53 | 25.63 | 25.52 | 25.57 | +0.373% | 191,277 | -5.475% |
| 2026-03-20 | 25.62 | 25.62 | 25.48 | 25.48 | -0.837% | 233,380 | -5.123% |
| 2026-03-19 | 25.60 | 25.71 | 25.60 | 25.69 | +0.117% | 193,495 | -5.917% |
| 2026-03-18 | 25.74 | 25.77 | 25.66 | 25.66 | -0.408% | 379,299 | -5.807% |
| 2026-03-17 | 25.78 | 25.78 | 25.75 | 25.77 | +0.175% | 281,838 | -6.191% |
| 2026-03-16 | 25.72 | 25.73 | 25.69 | 25.72 | +0.390% | 160,362 | -6.026% |
| 2026-03-13 | 25.69 | 25.70 | 25.60 | 25.62 | -0.156% | 292,750 | -5.660% |
| 2026-03-12 | 25.72 | 25.73 | 25.63 | 25.66 | -0.357% | 338,115 | -5.807% |
| 2026-03-11 | 25.81 | 25.81 | 25.74 | 25.75 | -0.495% | 186,098 | -6.143% |
| 2026-03-10 | 25.92 | 25.95 | 25.87 | 25.88 | -0.270% | 158,643 | -6.607% |
| 2026-03-09 | 25.84 | 25.96 | 25.84 | 25.95 | +0.290% | 250,380 | -6.859% |
| 2026-03-06 | 25.86 | 25.93 | 25.82 | 25.88 | -0.174% | 520,161 | -6.589% |
| 2026-03-05 | 25.91 | 25.92 | 25.89 | 25.92 | -0.231% | 231,956 | -6.752% |
| 2026-03-04 | 26.02 | 26.02 | 25.98 | 25.98 | -0.077% | 224,290 | -6.967% |
| 2026-03-03 | 25.93 | 26.03 | 25.92 | 26.00 | -0.077% | 276,482 | -7.038% |
| 2026-03-02 | 26.08 | 26.08 | 26.01 | 26.02 | -0.838% | 235,467 | -7.110% |
| 2026-02-27 | 26.25 | 26.25 | 26.22 | 26.24 | +0.191% | 207,139 | -7.889% |
| 2026-02-26 | 26.16 | 26.19 | 26.16 | 26.19 | +0.210% | 245,896 | -7.713% |
| 2026-02-25 | 26.16 | 26.17 | 26.13 | 26.14 | -0.096% | 222,110 | -7.519% |
| 2026-02-24 | 26.16 | 26.16 | 26.13 | 26.16 | -0.038% | 204,678 | -7.607% |
| 2026-02-23 | 26.12 | 26.18 | 26.12 | 26.17 | +0.230% | 171,559 | -7.642% |
| 2026-02-20 | 26.13 | 26.13 | 26.07 | 26.11 | +0.096% | 182,214 | -7.430% |
| 2026-02-19 | 26.05 | 26.10 | 26.05 | 26.09 | -0.019% | 340,877 | -7.341% |
| 2026-02-18 | 26.10 | 26.11 | 26.07 | 26.09 | -0.038% | 243,706 | -7.359% |
| 2026-02-17 | 26.12 | 26.12 | 26.09 | 26.10 | -0.077% | 151,599 | -7.395% |
| 2026-02-13 | 26.08 | 26.12 | 26.08 | 26.12 | +0.307% | 166,025 | -7.466% |
| 2026-02-12 | 25.94 | 26.04 | 25.94 | 26.04 | +0.482% | 174,580 | -7.181% |
| 2026-02-11 | 25.91 | 25.95 | 25.90 | 25.91 | -0.173% | 173,966 | -6.734% |
| 2026-02-10 | 25.95 | 25.98 | 25.95 | 25.96 | +0.232% | 215,389 | -6.895% |
| 2026-02-09 | 25.86 | 25.90 | 25.86 | 25.90 | +0.058% | 201,989 | -6.680% |
| 2026-02-06 | 25.88 | 25.89 | 25.85 | 25.89 | +0.058% | 155,349 | -6.625% |
| 2026-02-05 | 25.81 | 25.88 | 25.79 | 25.87 | +0.407% | 145,093 | -6.571% |
| 2026-02-04 | 25.75 | 25.78 | 25.75 | 25.77 | -0.058% | 155,520 | -6.191% |
| 2026-02-03 | 25.75 | 25.78 | 25.74 | 25.78 | +0.058% | 265,656 | -6.245% |
| 2026-02-02 | 25.82 | 25.82 | 25.76 | 25.77 | -0.444% | 154,263 | -6.191% |
| 2026-01-30 | 25.90 | 25.92 | 25.88 | 25.88 | +0.039% | 144,074 | -6.607% |
| 2026-01-29 | 25.88 | 25.93 | 25.85 | 25.87 | -0.193% | 203,641 | -6.571% |
| 2026-01-28 | 25.90 | 25.92 | 25.88 | 25.92 | +0.039% | 172,199 | -6.752% |
| 2026-01-27 | 25.93 | 25.95 | 25.91 | 25.91 | -0.077% | 160,322 | -6.716% |
| 2026-01-26 | 25.94 | 25.95 | 25.92 | 25.93 | +0.077% | 287,328 | -6.788% |
| 2026-01-23 | 25.89 | 25.92 | 25.86 | 25.91 | +0.097% | 169,275 | -6.716% |
| 2026-01-22 | 25.86 | 25.89 | 25.84 | 25.89 | +0.097% | 162,053 | -6.625% |
| 2026-01-21 | 25.85 | 25.88 | 25.81 | 25.86 | +0.155% | 191,935 | -6.535% |
| 2026-01-20 | 25.85 | 25.85 | 25.80 | 25.82 | -0.328% | 226,209 | -6.390% |
| 2026-01-16 | 25.94 | 25.95 | 25.89 | 25.91 | -0.154% | 199,322 | -6.698% |
| 2026-01-15 | 25.99 | 26.00 | 25.94 | 25.95 | -0.096% | 224,410 | -6.841% |
| 2026-01-14 | 25.93 | 25.99 | 25.93 | 25.97 | +0.193% | 149,235 | -6.931% |
| 2026-01-13 | 25.94 | 25.94 | 25.91 | 25.92 | +0.077% | 156,712 | -6.752% |
| 2026-01-12 | 25.91 | 25.95 | 25.90 | 25.90 | -0.077% | 233,564 | -6.680% |
| 2026-01-09 | 25.91 | 25.93 | 25.87 | 25.92 | +0.155% | 189,999 | -6.752% |
| 2026-01-08 | 25.86 | 25.88 | 25.83 | 25.88 | -0.058% | 220,371 | -6.607% |
| 2026-01-07 | 25.92 | 25.92 | 25.88 | 25.89 | +0.097% | 140,768 | -6.662% |
| 2026-01-06 | 25.86 | 25.87 | 25.82 | 25.87 | +0.039% | 242,210 | -6.571% |
| 2026-01-05 | 25.83 | 25.86 | 25.82 | 25.86 | +0.155% | 162,693 | -6.535% |
| 2026-01-02 | 25.86 | 25.86 | 25.80 | 25.82 | -0.116% | 155,942 | -6.390% |
| 2025-12-31 | 25.89 | 25.89 | 25.83 | 25.85 | -0.154% | 140,138 | -6.499% |
| 2025-12-30 | 25.90 | 25.90 | 25.85 | 25.89 | -0.039% | 209,587 | -6.643% |
| 2025-12-29 | 25.89 | 25.90 | 25.86 | 25.90 | +0.077% | 158,870 | -6.680% |
| 2025-12-26 | 25.89 | 25.89 | 25.84 | 25.88 | +0.116% | 125,802 | -6.607% |
| 2025-12-24 | 25.82 | 25.86 | 25.81 | 25.85 | +0.194% | 164,260 | -6.499% |
| 2025-12-23 | 25.74 | 25.80 | 25.74 | 25.80 | +0.039% | 232,438 | -6.318% |
| 2025-12-22 | 25.81 | 25.81 | 25.79 | 25.79 | -0.232% | 212,204 | -6.282% |
| 2025-12-19 | 25.88 | 25.88 | 25.80 | 25.85 | -0.462% | 203,781 | -6.499% |
| 2025-12-18 | 25.98 | 25.98 | 25.91 | 25.97 | +0.270% | 269,518 | -6.931% |
| 2025-12-17 | 25.86 | 25.90 | 25.85 | 25.90 | +0.116% | 209,472 | -6.680% |
| 2025-12-16 | 25.83 | 25.88 | 25.83 | 25.87 | +0.271% | 167,699 | -6.571% |
| 2025-12-15 | 25.84 | 25.85 | 25.80 | 25.80 | 0.000% | 223,283 | -6.318% |
| 2025-12-12 | 25.79 | 25.81 | 25.78 | 25.80 | -0.309% | 211,452 | -6.318% |
| 2025-12-11 | 25.89 | 25.93 | 25.87 | 25.88 | +0.019% | 151,920 | -6.607% |
| 2025-12-10 | 25.80 | 25.88 | 25.78 | 25.88 | +0.252% | 247,924 | -6.589% |
| 2025-12-09 | 25.86 | 25.86 | 25.80 | 25.81 | -0.058% | 277,394 | -6.354% |
| 2025-12-08 | 25.90 | 25.90 | 25.79 | 25.82 | -0.155% | 201,533 | -6.409% |
| 2025-12-05 | 25.89 | 25.90 | 25.85 | 25.86 | -0.174% | 164,126 | -6.553% |
| 2025-12-04 | 25.94 | 25.94 | 25.89 | 25.91 | -0.116% | 103,040 | -6.716% |
| 2025-12-03 | 25.96 | 25.96 | 25.91 | 25.94 | +0.096% | 213,918 | -6.823% |
| 2025-12-02 | 25.87 | 25.92 | 25.85 | 25.91 | +0.097% | 234,504 | -6.734% |
| 2025-12-01 | 26.08 | 26.08 | 25.84 | 25.89 | -0.576% | 183,422 | -6.643% |
| 2025-11-28 | 26.08 | 26.08 | 26.02 | 26.04 | -0.230% | 119,519 | -7.181% |
| 2025-11-26 | 26.05 | 26.11 | 26.02 | 26.10 | +0.192% | 143,117 | -7.395% |
| 2025-11-25 | 26.03 | 26.09 | 26.00 | 26.05 | +0.173% | 152,453 | -7.217% |
| 2025-11-24 | 26.00 | 26.02 | 25.97 | 26.00 | +0.193% | 89,234 | -7.056% |
| 2025-11-21 | 25.95 | 25.96 | 25.91 | 25.95 | +0.212% | 115,875 | -6.877% |
| 2025-11-20 | 25.95 | 25.95 | 25.87 | 25.90 | +0.193% | 176,633 | -6.680% |
| 2025-11-19 | 25.90 | 25.90 | 25.84 | 25.85 | -0.077% | 170,781 | -6.499% |
| 2025-11-18 | 25.87 | 25.89 | 25.84 | 25.87 | 0.000% | 121,306 | -6.571% |
| 2025-11-17 | 25.88 | 25.88 | 25.83 | 25.87 | +0.077% | 145,537 | -6.571% |
| 2025-11-14 | 25.91 | 25.91 | 25.83 | 25.85 | -0.116% | 133,812 | -6.499% |
| 2025-11-13 | 25.95 | 25.95 | 25.87 | 25.88 | -0.270% | 178,623 | -6.607% |
| 2025-11-12 | 25.92 | 25.95 | 25.91 | 25.95 | -0.039% | 206,139 | -6.859% |
| 2025-11-11 | 25.96 | 25.97 | 25.94 | 25.96 | +0.348% | 92,814 | -6.895% |
| 2025-11-10 | 25.87 | 25.89 | 25.87 | 25.87 | -0.116% | 139,173 | -6.571% |
| 2025-11-07 | 25.88 | 25.93 | 25.88 | 25.90 | +0.039% | 137,022 | -6.680% |
| 2025-11-06 | 25.85 | 25.91 | 25.85 | 25.89 | +0.271% | 243,355 | -6.643% |
| 2025-11-05 | 25.87 | 25.87 | 25.80 | 25.82 | -0.193% | 192,698 | -6.390% |
| 2025-11-04 | 25.85 | 25.91 | 25.85 | 25.87 | -0.077% | 115,143 | -6.571% |
| 2025-11-03 | 26.05 | 26.05 | 25.82 | 25.89 | -0.359% | 117,206 | -6.643% |
| 2025-10-31 | 26.02 | 26.04 | 25.97 | 25.98 | -0.026% | 107,331 | -6.979% |
| 2025-10-30 | 25.96 | 26.03 | 25.91 | 25.99 | -0.345% | 146,902 | -7.003% |
| 2025-10-29 | 26.20 | 26.20 | 26.05 | 26.08 | -0.382% | 142,066 | -7.324% |
| 2025-10-28 | 26.18 | 26.19 | 26.16 | 26.18 | +0.057% | 162,995 | -7.678% |
| 2025-10-27 | 26.15 | 26.17 | 26.10 | 26.16 | +0.019% | 166,513 | -7.625% |
| 2025-10-24 | 26.18 | 26.18 | 26.12 | 26.16 | +0.153% | 186,321 | -7.607% |
| 2025-10-23 | 26.16 | 26.16 | 26.10 | 26.12 | -0.191% | 137,242 | -7.466% |
| 2025-10-22 | 26.14 | 26.19 | 26.14 | 26.17 | +0.038% | 164,272 | -7.642% |
| 2025-10-21 | 26.18 | 26.19 | 26.16 | 26.16 | +0.038% | 153,247 | -7.607% |
| 2025-10-20 | 26.15 | 26.15 | 26.11 | 26.15 | +0.230% | 84,068 | -7.572% |
| 2025-10-17 | 26.12 | 26.12 | 26.08 | 26.09 | -0.229% | 134,548 | -7.359% |
| 2025-10-16 | 26.04 | 26.15 | 26.03 | 26.15 | +0.403% | 132,171 | -7.572% |
| 2025-10-15 | 26.12 | 26.12 | 26.04 | 26.05 | +0.019% | 225,112 | -7.199% |
| 2025-10-14 | 26.01 | 26.09 | 26.00 | 26.04 | +0.115% | 181,654 | -7.181% |
| 2025-10-13 | 25.97 | 26.02 | 25.96 | 26.01 | +0.154% | 127,843 | -7.074% |
| 2025-10-10 | 25.95 | 25.98 | 25.91 | 25.97 | +0.348% | 90,784 | -6.931% |
| 2025-10-09 | 25.90 | 25.90 | 25.85 | 25.88 | -0.077% | 170,922 | -6.607% |
| 2025-10-08 | 25.94 | 25.94 | 25.88 | 25.90 | +0.068% | 139,667 | -6.680% |
| 2025-10-07 | 25.88 | 25.91 | 25.86 | 25.88 | +0.145% | 151,948 | -6.616% |
| 2025-10-06 | 25.86 | 25.89 | 25.84 | 25.84 | -0.251% | 184,896 | -6.481% |
| 2025-10-03 | 25.94 | 25.94 | 25.91 | 25.91 | -0.077% | 151,813 | -6.716% |
| 2025-10-02 | 25.90 | 25.94 | 25.88 | 25.93 | +0.135% | 145,950 | -6.788% |
| 2025-10-01 | 25.90 | 25.91 | 25.87 | 25.89 | -0.212% | 134,082 | -6.662% |
| 2025-09-30 | 25.96 | 25.97 | 25.92 | 25.95 | +0.116% | 122,727 | -6.859% |
| 2025-09-29 | 25.89 | 25.93 | 25.89 | 25.92 | +0.253% | 158,564 | -6.752% |
| 2025-09-26 | 25.86 | 25.89 | 25.84 | 25.85 | -0.021% | 117,594 | -6.516% |
| 2025-09-25 | 25.85 | 25.88 | 25.81 | 25.86 | -0.077% | 145,034 | -6.535% |
| 2025-09-24 | 25.92 | 25.92 | 25.87 | 25.88 | -0.193% | 135,615 | -6.607% |
| 2025-09-23 | 25.91 | 25.96 | 25.89 | 25.93 | +0.077% | 130,421 | -6.788% |
| 2025-09-22 | 25.94 | 25.94 | 25.88 | 25.91 | -0.116% | 130,114 | -6.716% |
| 2025-09-19 | 25.94 | 25.94 | 25.91 | 25.94 | 0.000% | 115,552 | -6.823% |
| 2025-09-18 | 25.96 | 25.96 | 25.90 | 25.94 | -0.269% | 106,366 | -6.823% |
| 2025-09-17 | 26.14 | 26.14 | 25.98 | 26.01 | -0.192% | 135,240 | -7.074% |
| 2025-09-16 | 26.05 | 26.06 | 26.03 | 26.06 | +0.115% | 102,426 | -7.252% |
| 2025-09-15 | 26.02 | 26.05 | 26.02 | 26.03 | +0.154% | 145,211 | -7.146% |
| 2025-09-12 | 25.99 | 25.99 | 25.95 | 25.99 | -0.115% | 76,938 | -7.003% |
| 2025-09-11 | 26.00 | 26.05 | 26.00 | 26.02 | +0.193% | 122,415 | -7.110% |
| 2025-09-10 | 25.98 | 25.99 | 25.95 | 25.97 | +0.251% | 166,441 | -6.931% |
| 2025-09-09 | 25.95 | 25.96 | 25.86 | 25.91 | -0.289% | 233,286 | -6.698% |
| 2025-09-08 | 25.99 | 25.99 | 25.95 | 25.98 | +0.367% | 129,091 | -6.967% |
| 2025-09-05 | 25.91 | 25.92 | 25.89 | 25.89 | +0.485% | 88,765 | -6.625% |
| 2025-09-04 | 25.71 | 25.76 | 25.68 | 25.76 | +0.448% | 76,319 | -6.172% |
| 2025-09-03 | 25.58 | 25.79 | 25.58 | 25.64 | +0.372% | 22,099,764 | -5.752% |
| 2025-09-02 | 25.55 | 25.56 | 25.53 | 25.55 | -0.661% | 117,159 | -5.401% |
| 2025-08-29 | 25.72 | 25.74 | 25.70 | 25.72 | -0.078% | 68,133 | -6.026% |
| 2025-08-28 | 25.78 | 25.78 | 25.69 | 25.74 | +0.117% | 89,572 | -6.099% |
| 2025-08-27 | 25.65 | 25.71 | 25.64 | 25.71 | +0.175% | 57,045 | -5.990% |
| 2025-08-26 | 25.63 | 25.67 | 25.63 | 25.66 | +0.078% | 92,039 | -5.825% |
| 2025-08-25 | 25.64 | 25.66 | 25.64 | 25.64 | -0.058% | 81,148 | -5.752% |
| 2025-08-22 | 25.58 | 25.67 | 25.58 | 25.66 | +0.490% | 150,580 | -5.807% |
| 2025-08-21 | 25.59 | 25.59 | 25.52 | 25.54 | -0.293% | 65,000 | -5.346% |
| 2025-08-20 | 25.58 | 25.61 | 25.57 | 25.61 | +0.156% | 121,223 | -5.623% |
| 2025-08-19 | 25.58 | 25.58 | 25.56 | 25.57 | +0.078% | 522,732 | -5.475% |
| 2025-08-18 | 25.58 | 25.58 | 25.53 | 25.55 | -0.117% | 80,191 | -5.401% |
| 2025-08-15 | 25.58 | 25.60 | 25.57 | 25.58 | -0.234% | 89,865 | -5.512% |
| 2025-08-14 | 25.66 | 26.03 | 25.59 | 25.64 | -0.058% | 125,046 | -5.733% |
| 2025-08-13 | 25.68 | 25.68 | 25.61 | 25.66 | +0.411% | 79,352 | -5.788% |
| 2025-08-12 | 25.59 | 25.59 | 25.47 | 25.55 | -0.195% | 75,472 | -5.401% |
| 2025-08-11 | 25.64 | 25.64 | 25.56 | 25.60 | +0.039% | 66,675 | -5.586% |
| 2025-08-08 | 25.64 | 25.64 | 25.56 | 25.59 | -0.156% | 90,328 | -5.549% |
| 2025-08-07 | 25.66 | 25.66 | 25.61 | 25.63 | +0.059% | 84,804 | -5.696% |
| 2025-08-06 | 25.66 | 25.66 | 25.56 | 25.61 | -0.214% | 68,249 | -5.641% |
| 2025-08-05 | 25.58 | 25.74 | 25.58 | 25.67 | +0.156% | 129,986 | -5.843% |
| 2025-08-04 | 25.64 | 25.64 | 25.58 | 25.63 | +0.176% | 84,714 | -5.696% |
| 2025-08-01 | 25.60 | 25.60 | 25.52 | 25.59 | +0.176% | 37,100 | -5.531% |
| 2025-07-31 | 25.55 | 25.55 | 25.51 | 25.54 | 0.000% | 38,176 | -5.364% |
| 2025-07-30 | 25.56 | 25.56 | 25.50 | 25.54 | 0.000% | 58,158 | -5.364% |
| 2025-07-29 | 25.50 | 25.54 | 25.41 | 25.54 | +0.441% | 63,550 | -5.364% |
| 2025-07-28 | 25.48 | 25.48 | 25.41 | 25.43 | -0.144% | 61,939 | -4.947% |
| 2025-07-25 | 25.42 | 25.47 | 25.41 | 25.46 | +0.333% | 29,729 | -5.084% |
| 2025-07-24 | 25.37 | 25.40 | 25.36 | 25.38 | -0.275% | 43,872 | -4.768% |
| 2025-07-23 | 25.58 | 25.58 | 25.42 | 25.45 | -0.098% | 50,018 | -5.029% |
| 2025-07-22 | 25.46 | 25.48 | 25.44 | 25.48 | +0.194% | 79,890 | -5.123% |
| 2025-07-21 | 25.46 | 25.59 | 25.42 | 25.43 | +0.318% | 79,295 | -4.938% |
| 2025-07-18 | 25.37 | 25.37 | 25.34 | 25.34 | +0.138% | 57,586 | -4.636% |
| 2025-07-17 | 25.38 | 25.38 | 25.23 | 25.31 | +0.079% | 83,647 | -4.504% |
| 2025-07-16 | 25.31 | 25.33 | 25.25 | 25.29 | +0.059% | 50,508 | -4.429% |
| 2025-07-15 | 25.50 | 25.50 | 25.25 | 25.27 | -0.374% | 63,156 | -4.372% |
| 2025-07-14 | 25.37 | 25.38 | 25.32 | 25.37 | +0.039% | 60,131 | -4.730% |
| 2025-07-11 | 25.40 | 25.40 | 25.33 | 25.36 | -0.216% | 44,487 | -4.692% |
| 2025-07-10 | 25.46 | 25.46 | 25.38 | 25.41 | -0.177% | 53,802 | -4.899% |
| 2025-07-09 | 25.42 | 25.46 | 25.36 | 25.46 | +0.563% | 52,268 | -5.067% |
| 2025-07-08 | 25.40 | 25.40 | 25.28 | 25.32 | -0.286% | 63,490 | -4.532% |
| 2025-07-07 | 25.42 | 25.42 | 25.32 | 25.39 | -0.171% | 73,497 | -4.805% |
| 2025-07-03 | 25.47 | 25.47 | 25.40 | 25.43 | -0.159% | 54,189 | -4.968% |
| 2025-07-02 | 25.51 | 25.51 | 25.45 | 25.47 | -0.219% | 50,869 | -5.120% |
| 2025-07-01 | 25.55 | 25.55 | 25.47 | 25.53 | -0.254% | 57,501 | -5.327% |
| 2025-06-30 | 25.59 | 25.60 | 25.53 | 25.59 | +0.255% | 74,813 | -5.567% |
| 2025-06-27 | 25.54 | 25.57 | 25.50 | 25.53 | -0.043% | 34,979 | -5.327% |
| 2025-06-26 | 25.52 | 25.54 | 25.49 | 25.54 | +0.122% | 45,645 | -5.368% |
| 2025-06-25 | 25.52 | 25.52 | 25.43 | 25.51 | +0.078% | 34,324 | -5.253% |
| 2025-06-24 | 25.38 | 25.58 | 25.36 | 25.49 | +0.374% | 68,615 | -5.179% |
| 2025-06-23 | 25.38 | 25.44 | 25.38 | 25.39 | +0.177% | 34,007 | -4.824% |
| 2025-06-20 | 25.27 | 25.36 | 25.27 | 25.35 | +0.151% | 59,868 | -4.655% |
| 2025-06-18 | 25.33 | 25.37 | 25.29 | 25.31 | -0.012% | 35,541 | -4.511% |
| 2025-06-17 | 25.28 | 25.32 | 25.23 | 25.32 | +0.317% | 45,912 | -4.523% |
| 2025-06-16 | 25.23 | 25.29 | 25.22 | 25.23 | -0.139% | 27,802 | -4.220% |
| 2025-06-13 | 25.35 | 25.35 | 25.23 | 25.27 | -0.355% | 73,558 | -4.353% |
| 2025-06-12 | 25.34 | 25.37 | 25.33 | 25.36 | +0.277% | 47,606 | -4.692% |
| 2025-06-11 | 25.21 | 25.29 | 25.21 | 25.29 | +0.357% | 55,519 | -4.429% |
| 2025-06-10 | 25.21 | 25.21 | 25.16 | 25.20 | +0.318% | 47,491 | -4.087% |
| 2025-06-09 | 25.10 | 25.15 | 25.09 | 25.12 | -0.040% | 13,225 | -3.782% |
| 2025-06-06 | 25.17 | 25.17 | 25.11 | 25.13 | -0.515% | 44,636 | -3.820% |
| 2025-06-05 | 25.31 | 25.31 | 25.24 | 25.26 | -0.099% | 37,597 | -4.315% |
| 2025-06-04 | 25.21 | 25.30 | 25.20 | 25.29 | +0.657% | 3,456,615 | -4.410% |
| 2025-06-03 | 25.20 | 25.20 | 25.10 | 25.12 | -0.040% | 51,555 | -3.782% |
| 2025-06-02 | 25.13 | 25.14 | 25.09 | 25.13 | -0.593% | 44,613 | -3.820% |
| 2025-05-30 | 25.23 | 25.28 | 25.23 | 25.28 | -0.119% | 31,016 | -4.391% |
| 2025-05-29 | 25.23 | 25.31 | 25.19 | 25.31 | +0.628% | 49,374 | -4.504% |
| 2025-05-28 | 25.14 | 25.18 | 25.12 | 25.15 | -0.269% | 64,142 | -3.905% |
| 2025-05-27 | 25.16 | 25.26 | 25.13 | 25.22 | +0.598% | 76,950 | -4.163% |
| 2025-05-23 | 25.07 | 25.10 | 25.04 | 25.07 | +0.040% | 54,705 | -3.590% |
| 2025-05-22 | 24.95 | 25.07 | 24.92 | 25.06 | +0.280% | 77,809 | -3.551% |
| 2025-05-21 | 25.08 | 25.08 | 24.97 | 24.99 | -0.577% | 89,544 | -3.281% |
| 2025-05-20 | 25.11 | 25.19 | 25.10 | 25.14 | -0.060% | 66,222 | -3.839% |
| 2025-05-19 | 25.02 | 25.16 | 24.99 | 25.15 | -0.119% | 44,778 | -3.897% |
| 2025-05-16 | 25.27 | 25.27 | 25.15 | 25.18 | +0.079% | 80,305 | -4.011% |
| 2025-05-15 | 25.06 | 25.16 | 25.06 | 25.16 | +0.519% | 20,014 | -3.935% |
| 2025-05-14 | 25.12 | 25.12 | 25.03 | 25.03 | -0.278% | 93,200 | -3.436% |
| 2025-05-13 | 25.13 | 25.13 | 25.07 | 25.10 | -0.191% | 256,619 | -3.705% |
| 2025-05-12 | 25.11 | 25.18 | 25.11 | 25.15 | -0.404% | 36,218 | -3.889% |
| 2025-05-09 | 25.24 | 25.30 | 25.24 | 25.25 | +0.159% | 56,043 | -4.277% |
| 2025-05-08 | 25.37 | 25.37 | 25.21 | 25.21 | -0.631% | 41,711 | -4.125% |
| 2025-05-07 | 25.31 | 25.38 | 25.30 | 25.37 | +0.396% | 47,392 | -4.730% |
| 2025-05-06 | 25.15 | 25.27 | 25.15 | 25.27 | +0.377% | 53,723 | -4.353% |
| 2025-05-05 | 25.18 | 25.20 | 25.08 | 25.18 | -0.297% | 43,965 | -3.992% |
| 2025-05-02 | 25.24 | 25.31 | 25.20 | 25.25 | -0.276% | 62,193 | -4.277% |
| 2025-05-01 | 25.41 | 25.45 | 25.29 | 25.32 | -0.686% | 40,406 | -4.542% |
| 2025-04-30 | 25.47 | 25.52 | 25.45 | 25.50 | -0.098% | 40,183 | -5.197% |
| 2025-04-29 | 25.43 | 25.55 | 25.43 | 25.52 | +0.374% | 39,548 | -5.290% |
| 2025-04-28 | 25.37 | 25.43 | 25.35 | 25.43 | +0.138% | 48,827 | -4.936% |
| 2025-04-25 | 25.35 | 25.39 | 25.34 | 25.39 | +0.395% | 39,600 | -4.805% |
| 2025-04-24 | 25.29 | 25.30 | 25.22 | 25.29 | +0.797% | 107,158 | -4.429% |
| 2025-04-23 | 25.31 | 25.35 | 25.08 | 25.09 | +0.040% | 48,645 | -3.667% |
| 2025-04-22 | 25.13 | 25.13 | 25.02 | 25.08 | +0.160% | 108,901 | -3.628% |
| 2025-04-21 | 25.12 | 25.17 | 25.04 | 25.04 | -0.437% | 16,627 | -3.474% |
| 2025-04-17 | 25.19 | 25.23 | 25.15 | 25.15 | -0.119% | 33,538 | -3.897% |
| 2025-04-16 | 25.12 | 25.20 | 25.11 | 25.18 | +0.239% | 32,540 | -4.011% |
| 2025-04-15 | 25.08 | 25.20 | 25.08 | 25.12 | 0.000% | 123,363 | -3.782% |