SCHC
Schwab International Small-Cap Equity ETF
stockNYSEETF
At CloseOct 2, 2026 3:59:00 PM EDT
49.79USD+0.769%(+0.38)296,939
SCHC Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 49.69 | 49.93 | 49.52 | 49.80 | +0.789% | 296,939 | 0.000% |
| 2026-10-01 | 49.69 | 49.69 | 49.16 | 49.41 | -0.663% | 489,394 | +0.789% |
| 2026-09-30 | 50.11 | 50.17 | 49.68 | 49.74 | -0.261% | 1,645,920 | +0.121% |
| 2026-09-29 | 49.95 | 50.03 | 49.56 | 49.87 | -0.240% | 247,987 | -0.140% |
| 2026-09-28 | 49.93 | 50.26 | 49.80 | 49.99 | -0.735% | 477,184 | -0.380% |
| 2026-09-25 | 50.15 | 50.38 | 49.96 | 50.36 | +0.861% | 203,920 | -1.112% |
| 2026-09-24 | 50.06 | 50.09 | 49.63 | 49.93 | -0.478% | 389,146 | -0.260% |
| 2026-09-23 | 50.58 | 50.59 | 50.07 | 50.17 | -1.954% | 212,251 | -0.737% |
| 2026-09-22 | 50.88 | 51.27 | 50.81 | 51.17 | +0.847% | 441,824 | -2.677% |
| 2026-09-21 | 50.77 | 50.84 | 50.44 | 50.74 | +0.895% | 361,440 | -1.853% |
| 2026-09-18 | 50.25 | 50.36 | 50.04 | 50.29 | -0.475% | 147,291 | -0.974% |
| 2026-09-17 | 50.67 | 50.72 | 50.45 | 50.53 | +1.263% | 237,928 | -1.445% |
| 2026-09-16 | 50.39 | 50.53 | 49.65 | 49.90 | -0.260% | 285,719 | -0.200% |
| 2026-09-15 | 50.06 | 50.15 | 49.78 | 50.03 | -0.100% | 251,244 | -0.460% |
| 2026-09-14 | 50.12 | 50.41 | 49.91 | 50.08 | -1.262% | 348,313 | -0.559% |
| 2026-09-11 | 50.89 | 50.98 | 50.68 | 50.72 | +0.635% | 282,054 | -1.814% |
| 2026-09-10 | 50.71 | 50.80 | 50.36 | 50.40 | -1.486% | 347,835 | -1.190% |
| 2026-09-09 | 51.50 | 51.59 | 51.06 | 51.16 | -0.467% | 319,615 | -2.658% |
| 2026-09-08 | 51.60 | 51.72 | 51.40 | 51.40 | -0.426% | 300,778 | -3.113% |
| 2026-09-04 | 51.33 | 51.72 | 51.33 | 51.62 | +0.272% | 174,828 | -3.526% |
| 2026-09-03 | 51.27 | 51.54 | 51.12 | 51.48 | +1.359% | 205,426 | -3.263% |
| 2026-09-02 | 50.66 | 50.84 | 50.63 | 50.79 | +0.415% | 251,547 | -1.949% |
| 2026-09-01 | 50.97 | 51.09 | 50.51 | 50.58 | -1.442% | 293,819 | -1.542% |
| 2026-08-31 | 51.61 | 51.61 | 51.17 | 51.32 | -0.330% | 212,329 | -2.962% |
| 2026-08-28 | 52.02 | 52.12 | 51.33 | 51.49 | -0.713% | 245,657 | -3.282% |
| 2026-08-27 | 51.71 | 51.91 | 51.61 | 51.86 | +0.601% | 299,406 | -3.972% |
| 2026-08-26 | 51.78 | 51.85 | 51.55 | 51.55 | -0.483% | 348,823 | -3.395% |
| 2026-08-25 | 51.55 | 51.80 | 51.52 | 51.80 | +1.053% | 334,461 | -3.861% |
| 2026-08-24 | 51.27 | 51.38 | 51.09 | 51.26 | +0.020% | 281,395 | -2.848% |
| 2026-08-21 | 51.27 | 51.36 | 51.17 | 51.25 | +0.609% | 221,599 | -2.829% |
| 2026-08-20 | 50.84 | 51.17 | 50.79 | 50.94 | +0.059% | 213,105 | -2.238% |
| 2026-08-19 | 50.97 | 51.12 | 50.75 | 50.91 | +0.872% | 286,134 | -2.180% |
| 2026-08-18 | 50.87 | 50.97 | 50.46 | 50.47 | -1.464% | 285,397 | -1.328% |
| 2026-08-17 | 51.26 | 51.49 | 51.18 | 51.22 | -0.078% | 634,250 | -2.772% |
| 2026-08-14 | 51.29 | 51.47 | 51.16 | 51.26 | +0.382% | 230,731 | -2.848% |
| 2026-08-13 | 51.08 | 51.15 | 50.95 | 51.06 | +0.265% | 265,632 | -2.477% |
| 2026-08-12 | 51.09 | 51.21 | 50.87 | 50.93 | +0.374% | 287,060 | -2.219% |
| 2026-08-11 | 50.71 | 50.90 | 50.58 | 50.74 | +0.376% | 165,314 | -1.853% |
| 2026-08-10 | 50.51 | 50.67 | 50.43 | 50.55 | -0.257% | 222,106 | -1.484% |
| 2026-08-07 | 50.64 | 50.71 | 50.46 | 50.68 | +1.178% | 437,432 | -1.736% |
| 2026-08-06 | 50.10 | 50.32 | 49.98 | 50.09 | 0.000% | 253,407 | -0.579% |
| 2026-08-05 | 50.22 | 50.35 | 50.09 | 50.09 | +0.623% | 293,756 | -0.579% |
| 2026-08-04 | 49.34 | 49.83 | 49.34 | 49.78 | +1.862% | 160,191 | +0.040% |
| 2026-08-03 | 48.54 | 48.90 | 48.51 | 48.87 | +1.096% | 709,800 | +1.903% |
| 2026-07-31 | 48.48 | 48.50 | 47.91 | 48.34 | -0.412% | 188,751 | +3.020% |
| 2026-07-30 | 47.95 | 48.58 | 47.89 | 48.54 | +2.578% | 207,537 | +2.596% |
| 2026-07-29 | 47.58 | 48.00 | 47.11 | 47.32 | -1.211% | 353,364 | +5.241% |
| 2026-07-28 | 47.72 | 48.05 | 47.54 | 47.90 | -0.561% | 241,789 | +3.967% |
| 2026-07-27 | 48.43 | 48.47 | 47.89 | 48.17 | +0.271% | 259,203 | +3.384% |
| 2026-07-24 | 48.04 | 48.28 | 47.89 | 48.04 | +0.439% | 214,355 | +3.664% |
| 2026-07-23 | 47.84 | 48.09 | 47.59 | 47.83 | -1.014% | 273,760 | +4.119% |
| 2026-07-22 | 48.40 | 48.48 | 48.27 | 48.32 | +0.332% | 434,457 | +3.063% |
| 2026-07-21 | 47.85 | 48.24 | 47.76 | 48.16 | +1.304% | 146,005 | +3.405% |
| 2026-07-20 | 47.79 | 47.88 | 47.47 | 47.54 | -0.523% | 468,037 | +4.754% |
| 2026-07-17 | 47.52 | 47.94 | 47.47 | 47.79 | -0.933% | 414,245 | +4.206% |
| 2026-07-16 | 48.19 | 48.44 | 48.04 | 48.24 | -0.843% | 463,113 | +3.234% |
| 2026-07-15 | 48.36 | 48.68 | 48.21 | 48.65 | +0.850% | 203,913 | +2.364% |
| 2026-07-14 | 48.31 | 48.58 | 48.17 | 48.24 | +0.857% | 218,010 | +3.234% |
| 2026-07-13 | 48.11 | 48.19 | 47.75 | 47.83 | -0.973% | 317,575 | +4.119% |
| 2026-07-10 | 48.26 | 48.47 | 48.02 | 48.30 | +0.646% | 354,322 | +3.106% |
| 2026-07-09 | 47.83 | 48.08 | 47.80 | 47.99 | +0.587% | 339,710 | +3.772% |
| 2026-07-08 | 47.52 | 47.82 | 47.19 | 47.71 | -1.222% | 427,163 | +4.381% |
| 2026-07-07 | 48.67 | 48.76 | 48.11 | 48.30 | -1.489% | 276,711 | +3.106% |
| 2026-07-06 | 48.85 | 49.06 | 48.80 | 49.03 | +0.989% | 787,008 | +1.570% |
| 2026-07-02 | 48.69 | 48.98 | 48.20 | 48.55 | +0.684% | 472,953 | +2.575% |
| 2026-07-01 | 48.09 | 48.45 | 48.04 | 48.22 | +0.208% | 295,420 | +3.277% |
| 2026-06-30 | 47.98 | 48.18 | 47.88 | 48.12 | +0.187% | 613,505 | +3.491% |
| 2026-06-29 | 48.10 | 48.12 | 47.69 | 48.03 | +0.586% | 459,825 | +3.685% |
| 2026-06-26 | 47.52 | 48.08 | 47.52 | 47.75 | -0.125% | 364,737 | +4.293% |
| 2026-06-25 | 48.10 | 48.23 | 47.73 | 47.81 | +0.063% | 229,769 | +4.162% |
| 2026-06-24 | 47.72 | 47.95 | 47.54 | 47.78 | -0.583% | 507,513 | +4.228% |
| 2026-06-23 | 48.07 | 48.44 | 48.00 | 48.06 | -2.436% | 255,271 | +3.620% |
| 2026-06-22 | 49.30 | 49.43 | 49.02 | 49.26 | -0.203% | 295,311 | +1.096% |
| 2026-06-18 | 49.55 | 49.57 | 49.22 | 49.36 | -0.323% | 223,545 | +0.891% |
| 2026-06-17 | 50.23 | 50.54 | 49.39 | 49.52 | -1.315% | 351,841 | +0.565% |
| 2026-06-16 | 50.32 | 50.45 | 50.09 | 50.18 | -0.040% | 480,782 | -0.757% |
| 2026-06-15 | 50.54 | 50.59 | 50.19 | 50.20 | +0.925% | 256,815 | -0.797% |
| 2026-06-12 | 49.56 | 49.88 | 49.30 | 49.74 | +0.709% | 204,846 | +0.121% |
| 2026-06-11 | 48.38 | 49.49 | 48.29 | 49.39 | +3.111% | 457,853 | +0.830% |
| 2026-06-10 | 48.30 | 48.73 | 47.90 | 47.90 | -1.501% | 273,177 | +3.967% |
| 2026-06-09 | 49.19 | 49.33 | 47.87 | 48.63 | 0.000% | 376,385 | +2.406% |
| 2026-06-08 | 48.95 | 49.26 | 48.53 | 48.63 | +0.041% | 324,531 | +2.406% |
| 2026-06-05 | 49.77 | 49.91 | 48.48 | 48.61 | -3.225% | 422,311 | +2.448% |
| 2026-06-04 | 50.14 | 50.33 | 50.06 | 50.23 | +0.762% | 333,355 | -0.856% |
| 2026-06-03 | 50.13 | 50.13 | 49.79 | 49.85 | -1.268% | 251,560 | -0.100% |
| 2026-06-02 | 50.28 | 50.57 | 50.21 | 50.49 | +0.318% | 223,076 | -1.367% |
| 2026-06-01 | 50.27 | 50.52 | 49.94 | 50.33 | -0.906% | 346,418 | -1.053% |
| 2026-05-29 | 50.85 | 51.18 | 50.66 | 50.79 | -0.118% | 291,324 | -1.949% |
| 2026-05-28 | 50.47 | 51.04 | 50.35 | 50.85 | +0.217% | 589,763 | -2.065% |
| 2026-05-27 | 50.92 | 50.93 | 50.61 | 50.74 | -0.724% | 356,064 | -1.853% |
| 2026-05-26 | 51.03 | 51.33 | 50.97 | 51.11 | +1.711% | 467,870 | -2.563% |
| 2026-05-22 | 50.43 | 50.51 | 50.19 | 50.25 | +0.020% | 200,127 | -0.896% |
| 2026-05-21 | 49.69 | 50.41 | 49.53 | 50.24 | +0.540% | 218,430 | -0.876% |
| 2026-05-20 | 49.29 | 50.14 | 49.21 | 49.97 | +1.318% | 210,751 | -0.340% |
| 2026-05-19 | 49.45 | 49.70 | 49.16 | 49.32 | -1.301% | 253,293 | +0.973% |
| 2026-05-18 | 50.08 | 50.16 | 49.59 | 49.97 | +0.281% | 320,514 | -0.340% |
| 2026-05-15 | 49.98 | 50.02 | 49.65 | 49.83 | -2.179% | 696,052 | -0.060% |
| 2026-05-14 | 51.13 | 51.17 | 50.90 | 50.94 | +0.177% | 202,436 | -2.238% |
| 2026-05-13 | 50.62 | 50.92 | 50.44 | 50.85 | +0.237% | 204,078 | -2.065% |
| 2026-05-12 | 50.67 | 50.76 | 50.19 | 50.73 | -1.073% | 748,218 | -1.833% |
| 2026-05-11 | 51.25 | 51.51 | 51.24 | 51.28 | -0.039% | 444,014 | -2.886% |
| 2026-05-08 | 51.24 | 51.37 | 51.01 | 51.30 | +1.403% | 274,414 | -2.924% |
| 2026-05-07 | 51.38 | 51.40 | 50.58 | 50.59 | -1.153% | 347,985 | -1.562% |
| 2026-05-06 | 51.07 | 51.35 | 51.06 | 51.18 | +1.871% | 366,825 | -2.696% |
| 2026-05-05 | 50.06 | 50.35 | 49.90 | 50.24 | +1.311% | 268,060 | -0.876% |
| 2026-05-04 | 49.92 | 50.16 | 49.38 | 49.59 | -0.899% | 372,933 | +0.423% |
| 2026-05-01 | 50.10 | 50.48 | 50.01 | 50.04 | -0.199% | 613,333 | -0.480% |
| 2026-04-30 | 49.77 | 50.22 | 49.58 | 50.14 | +2.306% | 464,820 | -0.678% |
| 2026-04-29 | 49.46 | 49.46 | 48.79 | 49.01 | -1.030% | 281,877 | +1.612% |
| 2026-04-28 | 49.65 | 49.76 | 49.34 | 49.52 | -0.562% | 231,996 | +0.565% |
| 2026-04-27 | 50.04 | 50.06 | 49.79 | 49.80 | -0.100% | 445,437 | 0.000% |
| 2026-04-24 | 49.64 | 49.90 | 49.53 | 49.85 | +0.768% | 199,776 | -0.100% |
| 2026-04-23 | 49.88 | 49.97 | 48.95 | 49.47 | -1.238% | 303,263 | +0.667% |
| 2026-04-22 | 50.05 | 50.17 | 49.87 | 50.09 | +1.090% | 256,596 | -0.579% |
| 2026-04-21 | 50.45 | 50.57 | 49.54 | 49.55 | -2.172% | 303,206 | +0.505% |
| 2026-04-20 | 50.59 | 50.74 | 50.40 | 50.65 | -0.686% | 546,504 | -1.678% |
| 2026-04-17 | 51.03 | 51.50 | 50.95 | 51.00 | +1.634% | 361,816 | -2.353% |
| 2026-04-16 | 50.32 | 50.40 | 50.02 | 50.18 | +0.200% | 318,067 | -0.757% |
| 2026-04-15 | 50.15 | 50.17 | 49.93 | 50.08 | -0.100% | 325,925 | -0.559% |
| 2026-04-14 | 49.94 | 50.26 | 49.94 | 50.13 | +1.048% | 221,774 | -0.658% |
| 2026-04-13 | 48.81 | 49.67 | 48.45 | 49.61 | +0.936% | 399,459 | +0.383% |
| 2026-04-10 | 49.30 | 49.47 | 49.00 | 49.15 | +0.204% | 352,793 | +1.322% |
| 2026-04-09 | 48.73 | 49.26 | 48.50 | 49.05 | -0.345% | 396,224 | +1.529% |
| 2026-04-08 | 49.31 | 49.46 | 48.78 | 49.22 | +3.971% | 386,413 | +1.178% |
| 2026-04-07 | 47.05 | 47.41 | 46.55 | 47.34 | -0.169% | 383,513 | +5.196% |
| 2026-04-06 | 47.00 | 47.49 | 47.00 | 47.42 | +0.958% | 617,273 | +5.019% |
| 2026-04-02 | 46.14 | 47.21 | 46.14 | 46.97 | -0.928% | 1,006,988 | +6.025% |
| 2026-04-01 | 47.55 | 47.84 | 47.27 | 47.41 | +1.433% | 1,681,756 | +5.041% |
| 2026-03-31 | 45.68 | 46.74 | 45.62 | 46.74 | +3.430% | 960,725 | +6.547% |
| 2026-03-30 | 45.64 | 45.64 | 44.96 | 45.19 | -0.221% | 741,036 | +10.201% |
| 2026-03-27 | 45.45 | 45.78 | 45.17 | 45.29 | -0.723% | 385,280 | +9.958% |
| 2026-03-26 | 46.06 | 46.41 | 45.57 | 45.62 | -2.166% | 321,022 | +9.163% |
| 2026-03-25 | 46.84 | 46.90 | 46.41 | 46.63 | +1.701% | 466,054 | +6.798% |
| 2026-03-24 | 45.45 | 46.16 | 45.45 | 45.85 | -0.607% | 509,740 | +8.615% |
| 2026-03-23 | 45.94 | 46.67 | 45.67 | 46.13 | +2.261% | 615,050 | +7.956% |
| 2026-03-20 | 46.28 | 46.29 | 44.95 | 45.11 | -2.948% | 515,354 | +10.397% |
| 2026-03-19 | 45.75 | 46.78 | 45.70 | 46.48 | -0.364% | 627,407 | +7.143% |
| 2026-03-18 | 47.33 | 47.38 | 46.64 | 46.65 | -1.686% | 464,203 | +6.752% |
| 2026-03-17 | 47.48 | 47.77 | 47.39 | 47.45 | +0.169% | 355,946 | +4.953% |
| 2026-03-16 | 46.97 | 47.49 | 46.92 | 47.37 | +1.959% | 1,050,144 | +5.130% |
| 2026-03-13 | 47.28 | 47.44 | 46.42 | 46.46 | -1.526% | 400,454 | +7.189% |
| 2026-03-12 | 47.67 | 47.70 | 47.11 | 47.18 | -2.238% | 416,378 | +5.553% |
| 2026-03-11 | 48.11 | 48.40 | 47.90 | 48.26 | -0.372% | 438,302 | +3.191% |
| 2026-03-10 | 48.73 | 49.30 | 48.38 | 48.44 | +0.103% | 749,033 | +2.808% |
| 2026-03-09 | 47.35 | 48.48 | 46.84 | 48.39 | +0.103% | 780,534 | +2.914% |
| 2026-03-06 | 47.92 | 48.57 | 47.75 | 48.34 | -0.617% | 523,246 | +3.020% |
| 2026-03-05 | 48.97 | 49.21 | 48.10 | 48.64 | -1.319% | 531,834 | +2.385% |
| 2026-03-04 | 48.96 | 49.40 | 48.74 | 49.29 | +0.551% | 747,880 | +1.035% |
| 2026-03-03 | 48.70 | 49.29 | 47.93 | 49.02 | -3.675% | 986,961 | +1.591% |
| 2026-03-02 | 50.67 | 51.00 | 50.49 | 50.89 | -1.261% | 682,022 | -2.142% |
| 2026-02-27 | 51.57 | 51.78 | 51.43 | 51.54 | +0.272% | 362,943 | -3.376% |
| 2026-02-26 | 51.18 | 51.45 | 50.89 | 51.40 | +0.391% | 278,155 | -3.113% |
| 2026-02-25 | 51.11 | 51.30 | 51.01 | 51.20 | +0.787% | 225,101 | -2.734% |
| 2026-02-24 | 50.51 | 50.92 | 50.45 | 50.80 | +0.356% | 300,558 | -1.969% |
| 2026-02-23 | 50.80 | 50.92 | 50.42 | 50.62 | -0.511% | 525,940 | -1.620% |
| 2026-02-20 | 50.39 | 50.89 | 50.35 | 50.88 | +0.812% | 508,883 | -2.123% |
| 2026-02-19 | 50.15 | 50.51 | 50.07 | 50.47 | +0.298% | 232,053 | -1.328% |
| 2026-02-18 | 50.33 | 50.61 | 50.17 | 50.32 | +0.099% | 296,264 | -1.033% |
| 2026-02-17 | 49.94 | 50.36 | 49.58 | 50.27 | -0.159% | 778,487 | -0.935% |
| 2026-02-13 | 50.04 | 50.41 | 49.73 | 50.35 | +0.359% | 390,601 | -1.092% |
| 2026-02-12 | 50.91 | 50.91 | 50.04 | 50.17 | -1.045% | 577,620 | -0.737% |
| 2026-02-11 | 50.68 | 50.78 | 50.26 | 50.70 | +0.595% | 385,800 | -1.775% |
| 2026-02-10 | 50.50 | 50.62 | 50.39 | 50.40 | +0.338% | 609,847 | -1.190% |
| 2026-02-09 | 49.72 | 50.28 | 49.67 | 50.23 | +2.031% | 472,150 | -0.856% |
| 2026-02-06 | 48.67 | 49.25 | 48.65 | 49.23 | +2.010% | 601,825 | +1.158% |
| 2026-02-05 | 48.55 | 48.80 | 48.20 | 48.26 | -1.811% | 1,141,720 | +3.191% |
| 2026-02-04 | 49.59 | 49.59 | 48.88 | 49.15 | -0.102% | 388,673 | +1.322% |
| 2026-02-03 | 49.02 | 49.24 | 48.73 | 49.20 | +0.923% | 428,240 | +1.220% |
| 2026-02-02 | 48.47 | 48.79 | 48.46 | 48.75 | -0.123% | 456,894 | +2.154% |
| 2026-01-30 | 49.40 | 49.49 | 48.61 | 48.81 | -2.497% | 497,401 | +2.028% |
| 2026-01-29 | 50.38 | 50.40 | 49.41 | 50.06 | +0.180% | 484,552 | -0.519% |
| 2026-01-28 | 49.97 | 50.03 | 49.62 | 49.97 | -0.140% | 348,119 | -0.340% |
| 2026-01-27 | 49.68 | 50.09 | 49.64 | 50.04 | +1.501% | 355,866 | -0.480% |
| 2026-01-26 | 49.40 | 49.58 | 49.26 | 49.30 | +0.818% | 474,865 | +1.014% |
| 2026-01-23 | 48.48 | 48.99 | 48.41 | 48.90 | +0.970% | 415,512 | +1.840% |
| 2026-01-22 | 48.25 | 48.54 | 48.15 | 48.43 | +1.382% | 367,069 | +2.829% |
| 2026-01-21 | 47.55 | 47.87 | 47.34 | 47.77 | +1.058% | 985,367 | +4.250% |
| 2026-01-20 | 47.32 | 47.52 | 47.17 | 47.27 | -0.756% | 700,807 | +5.352% |
| 2026-01-16 | 47.59 | 47.64 | 47.35 | 47.63 | +0.464% | 391,302 | +4.556% |
| 2026-01-15 | 47.41 | 47.55 | 47.25 | 47.41 | +0.254% | 308,699 | +5.041% |
| 2026-01-14 | 47.13 | 47.29 | 47.06 | 47.29 | +0.638% | 518,838 | +5.308% |
| 2026-01-13 | 47.18 | 47.24 | 46.95 | 46.99 | -0.802% | 286,246 | +5.980% |
| 2026-01-12 | 47.15 | 47.37 | 47.13 | 47.37 | +0.595% | 514,471 | +5.130% |
| 2026-01-09 | 46.88 | 47.10 | 46.80 | 47.09 | +0.835% | 504,702 | +5.755% |
| 2026-01-08 | 46.54 | 46.73 | 46.49 | 46.70 | +0.086% | 313,408 | +6.638% |
| 2026-01-07 | 46.66 | 46.77 | 46.47 | 46.66 | +0.107% | 440,443 | +6.730% |
| 2026-01-06 | 46.42 | 46.66 | 46.40 | 46.61 | +0.301% | 706,353 | +6.844% |
| 2026-01-05 | 45.98 | 46.48 | 45.98 | 46.47 | +1.220% | 1,183,691 | +7.166% |
| 2026-01-02 | 45.95 | 45.99 | 45.65 | 45.91 | +0.835% | 1,137,906 | +8.473% |
| 2025-12-31 | 45.70 | 45.70 | 45.51 | 45.53 | -0.459% | 313,572 | +9.378% |
| 2025-12-30 | 45.80 | 45.95 | 45.72 | 45.74 | -0.175% | 1,652,378 | +8.876% |
| 2025-12-29 | 45.74 | 45.86 | 45.62 | 45.82 | -0.065% | 427,342 | +8.686% |
| 2025-12-26 | 45.77 | 45.85 | 45.69 | 45.85 | +0.284% | 314,566 | +8.615% |
| 2025-12-24 | 45.78 | 45.79 | 45.71 | 45.72 | +0.066% | 212,710 | +8.924% |
| 2025-12-23 | 45.62 | 45.71 | 45.52 | 45.69 | +0.484% | 302,425 | +8.995% |
| 2025-12-22 | 45.29 | 45.51 | 45.28 | 45.47 | +0.865% | 517,437 | +9.523% |
| 2025-12-19 | 45.00 | 45.22 | 45.00 | 45.08 | +0.603% | 438,141 | +10.470% |
| 2025-12-18 | 44.87 | 45.05 | 44.69 | 44.81 | +0.697% | 350,108 | +11.136% |
| 2025-12-17 | 44.69 | 44.85 | 44.46 | 44.50 | -0.647% | 326,174 | +11.910% |
| 2025-12-16 | 44.90 | 45.02 | 44.70 | 44.79 | -0.267% | 1,509,939 | +11.186% |
| 2025-12-15 | 45.09 | 45.14 | 44.81 | 44.91 | +0.447% | 868,505 | +10.888% |
| 2025-12-12 | 45.04 | 45.09 | 44.54 | 44.71 | -0.644% | 573,298 | +11.384% |
| 2025-12-11 | 44.81 | 45.09 | 44.78 | 45.00 | -2.934% | 896,607 | +10.667% |
| 2025-12-10 | 45.93 | 46.41 | 45.84 | 46.36 | +1.046% | 301,299 | +7.420% |
| 2025-12-09 | 45.93 | 46.14 | 45.85 | 45.88 | -0.304% | 591,543 | +8.544% |
| 2025-12-08 | 46.20 | 46.34 | 45.96 | 46.02 | -0.303% | 400,407 | +8.214% |
| 2025-12-05 | 46.21 | 46.38 | 46.05 | 46.16 | +0.130% | 348,204 | +7.886% |
| 2025-12-04 | 46.06 | 46.16 | 45.98 | 46.10 | +0.130% | 172,239 | +8.026% |
| 2025-12-03 | 45.76 | 46.06 | 45.76 | 46.04 | +0.371% | 365,297 | +8.167% |
| 2025-12-02 | 45.83 | 45.87 | 45.64 | 45.87 | -0.044% | 320,828 | +8.568% |
| 2025-12-01 | 45.97 | 46.14 | 45.88 | 45.89 | -0.671% | 369,886 | +8.520% |
| 2025-11-28 | 45.96 | 46.23 | 45.90 | 46.20 | +1.561% | 191,832 | +7.792% |
| 2025-11-26 | 45.12 | 45.62 | 45.12 | 45.49 | +1.224% | 396,333 | +9.475% |
| 2025-11-25 | 44.52 | 45.01 | 44.47 | 44.94 | +1.262% | 215,848 | +10.814% |
| 2025-11-24 | 44.00 | 44.44 | 44.00 | 44.38 | +0.703% | 505,775 | +12.213% |
| 2025-11-21 | 43.71 | 44.15 | 43.56 | 44.07 | +1.334% | 206,351 | +13.002% |
| 2025-11-20 | 44.35 | 44.47 | 43.45 | 43.49 | -1.047% | 456,025 | +14.509% |
| 2025-11-19 | 44.09 | 44.28 | 43.83 | 43.95 | -0.272% | 335,809 | +13.311% |
| 2025-11-18 | 44.07 | 44.25 | 43.84 | 44.07 | -1.055% | 664,249 | +13.002% |
| 2025-11-17 | 44.80 | 45.01 | 44.36 | 44.54 | -1.110% | 338,321 | +11.810% |
| 2025-11-14 | 44.68 | 45.11 | 44.62 | 45.04 | -0.199% | 466,913 | +10.568% |
| 2025-11-13 | 45.57 | 45.64 | 45.02 | 45.13 | -0.770% | 394,567 | +10.348% |
| 2025-11-12 | 45.22 | 45.54 | 45.22 | 45.48 | +0.798% | 223,287 | +9.499% |
| 2025-11-11 | 45.09 | 45.18 | 45.03 | 45.12 | 0.000% | 418,093 | +10.372% |
| 2025-11-10 | 44.92 | 45.13 | 44.82 | 45.12 | +1.416% | 201,849 | +10.372% |
| 2025-11-07 | 44.08 | 44.53 | 44.03 | 44.49 | +0.135% | 180,360 | +11.935% |
| 2025-11-06 | 44.52 | 44.62 | 44.19 | 44.43 | -0.560% | 447,113 | +12.086% |
| 2025-11-05 | 44.50 | 44.74 | 44.42 | 44.68 | +0.292% | 392,746 | +11.459% |
| 2025-11-04 | 44.80 | 44.82 | 44.52 | 44.55 | -1.569% | 1,280,539 | +11.785% |
| 2025-11-03 | 45.32 | 45.32 | 45.08 | 45.26 | -0.132% | 743,426 | +10.031% |
| 2025-10-31 | 45.42 | 45.42 | 45.09 | 45.32 | -0.110% | 623,237 | +9.885% |
| 2025-10-30 | 45.27 | 45.56 | 45.27 | 45.37 | -0.373% | 168,530 | +9.764% |
| 2025-10-29 | 45.97 | 45.97 | 45.36 | 45.54 | -0.828% | 220,400 | +9.354% |
| 2025-10-28 | 45.88 | 46.06 | 45.79 | 45.92 | -0.434% | 152,109 | +8.449% |
| 2025-10-27 | 46.26 | 46.26 | 46.01 | 46.12 | +0.479% | 332,431 | +7.979% |
| 2025-10-24 | 45.96 | 46.00 | 45.89 | 45.90 | +0.109% | 136,685 | +8.497% |
| 2025-10-23 | 45.67 | 45.91 | 45.65 | 45.85 | +1.125% | 175,948 | +8.615% |
| 2025-10-22 | 45.28 | 45.49 | 45.16 | 45.34 | +0.354% | 209,992 | +9.837% |
| 2025-10-21 | 45.36 | 45.37 | 45.16 | 45.18 | -1.203% | 438,994 | +10.226% |
| 2025-10-20 | 45.56 | 45.79 | 45.56 | 45.73 | +0.838% | 259,998 | +8.900% |
| 2025-10-17 | 45.29 | 45.42 | 45.12 | 45.35 | -0.635% | 230,067 | +9.813% |
| 2025-10-16 | 45.62 | 45.84 | 45.46 | 45.64 | +0.374% | 578,345 | +9.115% |
| 2025-10-15 | 45.44 | 45.62 | 45.20 | 45.47 | +0.642% | 175,542 | +9.523% |
| 2025-10-14 | 44.68 | 45.37 | 44.68 | 45.18 | -0.022% | 284,286 | +10.226% |
| 2025-10-13 | 44.95 | 45.29 | 44.94 | 45.19 | +1.255% | 317,228 | +10.201% |
| 2025-10-10 | 45.25 | 45.31 | 44.62 | 44.63 | -1.826% | 164,509 | +11.584% |
| 2025-10-09 | 45.93 | 45.94 | 45.30 | 45.46 | -0.851% | 318,594 | +9.547% |
| 2025-10-08 | 45.78 | 45.85 | 45.67 | 45.85 | +0.372% | 205,378 | +8.615% |
| 2025-10-07 | 45.98 | 45.99 | 45.65 | 45.68 | -0.803% | 274,541 | +9.019% |
| 2025-10-06 | 46.00 | 46.15 | 45.95 | 46.05 | +0.022% | 336,238 | +8.143% |
| 2025-10-03 | 45.86 | 46.13 | 45.85 | 46.04 | +1.009% | 166,625 | +8.167% |
| 2025-10-02 | 45.65 | 45.70 | 45.33 | 45.58 | -0.131% | 258,465 | +9.258% |
| 2025-10-01 | 45.58 | 45.72 | 45.47 | 45.64 | +0.286% | 328,858 | +9.115% |
| 2025-09-30 | 45.37 | 45.54 | 45.27 | 45.51 | +0.441% | 256,318 | +9.426% |
| 2025-09-29 | 45.28 | 45.43 | 45.24 | 45.31 | +0.354% | 392,650 | +9.910% |
| 2025-09-26 | 44.87 | 45.18 | 44.87 | 45.15 | +0.804% | 415,437 | +10.299% |
| 2025-09-25 | 44.83 | 44.88 | 44.60 | 44.79 | -0.687% | 185,062 | +11.186% |
| 2025-09-24 | 45.33 | 45.43 | 45.08 | 45.10 | -1.118% | 448,344 | +10.421% |
| 2025-09-23 | 45.88 | 45.93 | 45.54 | 45.61 | -0.219% | 231,094 | +9.187% |
| 2025-09-22 | 45.45 | 45.82 | 45.32 | 45.71 | +0.838% | 423,279 | +8.948% |
| 2025-09-19 | 45.35 | 45.42 | 45.24 | 45.33 | -0.417% | 225,394 | +9.861% |
| 2025-09-18 | 45.44 | 45.56 | 45.23 | 45.52 | +0.176% | 387,803 | +9.402% |
| 2025-09-17 | 45.54 | 45.87 | 45.20 | 45.44 | -0.525% | 186,240 | +9.595% |
| 2025-09-16 | 45.75 | 45.75 | 45.54 | 45.68 | 0.000% | 381,751 | +9.019% |
| 2025-09-15 | 45.51 | 45.72 | 45.47 | 45.68 | +0.728% | 333,044 | +9.019% |
| 2025-09-12 | 45.36 | 45.42 | 45.20 | 45.35 | -0.176% | 130,947 | +9.813% |
| 2025-09-11 | 45.14 | 45.52 | 45.14 | 45.43 | +0.956% | 179,389 | +9.619% |
| 2025-09-10 | 44.99 | 45.09 | 44.87 | 45.00 | +0.245% | 181,396 | +10.667% |
| 2025-09-09 | 44.93 | 44.98 | 44.80 | 44.89 | -0.355% | 221,173 | +10.938% |
| 2025-09-08 | 44.94 | 45.05 | 44.81 | 45.05 | +1.190% | 312,359 | +10.544% |
| 2025-09-05 | 44.65 | 44.83 | 44.38 | 44.52 | +0.792% | 185,952 | +11.860% |
| 2025-09-04 | 44.03 | 44.17 | 43.91 | 44.17 | +0.546% | 156,403 | +12.746% |
| 2025-09-03 | 43.79 | 44.00 | 43.79 | 43.93 | +0.343% | 263,587 | +13.362% |
| 2025-09-02 | 43.57 | 43.80 | 43.45 | 43.78 | -1.062% | 438,663 | +13.751% |
| 2025-08-29 | 44.27 | 44.36 | 44.17 | 44.25 | -0.338% | 342,329 | +12.542% |
| 2025-08-28 | 44.38 | 44.45 | 44.24 | 44.40 | +0.362% | 216,937 | +12.162% |
| 2025-08-27 | 43.99 | 44.27 | 43.91 | 44.24 | +0.045% | 179,723 | +12.568% |
| 2025-08-26 | 44.19 | 44.32 | 44.13 | 44.22 | +0.023% | 627,650 | +12.619% |
| 2025-08-25 | 44.50 | 44.59 | 44.21 | 44.21 | -0.763% | 390,557 | +12.644% |
| 2025-08-22 | 43.92 | 44.67 | 43.86 | 44.55 | +1.945% | 192,880 | +11.785% |
| 2025-08-21 | 43.66 | 43.76 | 43.57 | 43.70 | +0.069% | 118,842 | +13.959% |
| 2025-08-20 | 43.72 | 43.74 | 43.57 | 43.67 | -0.206% | 168,452 | +14.037% |
| 2025-08-19 | 43.98 | 44.07 | 43.67 | 43.76 | -0.523% | 397,391 | +13.803% |
| 2025-08-18 | 43.89 | 43.99 | 43.75 | 43.99 | +0.159% | 405,831 | +13.208% |
| 2025-08-15 | 43.93 | 43.96 | 43.82 | 43.92 | +0.205% | 138,898 | +13.388% |
| 2025-08-14 | 43.72 | 43.83 | 43.64 | 43.83 | -0.477% | 172,497 | +13.621% |
| 2025-08-13 | 44.01 | 44.05 | 43.91 | 44.04 | +0.319% | 229,645 | +13.079% |
| 2025-08-12 | 43.58 | 43.91 | 43.49 | 43.90 | +0.827% | 122,367 | +13.440% |
| 2025-08-11 | 43.49 | 43.64 | 43.48 | 43.54 | -0.457% | 278,346 | +14.378% |
| 2025-08-08 | 43.71 | 43.84 | 43.71 | 43.74 | +0.160% | 207,287 | +13.855% |
| 2025-08-07 | 43.78 | 43.88 | 43.45 | 43.67 | +0.576% | 206,580 | +14.037% |
| 2025-08-06 | 43.33 | 43.46 | 43.27 | 43.42 | +0.649% | 290,505 | +14.694% |
| 2025-08-05 | 43.03 | 43.20 | 42.95 | 43.14 | +0.442% | 1,063,568 | +15.438% |
| 2025-08-04 | 42.83 | 42.96 | 42.78 | 42.95 | +1.321% | 298,076 | +15.949% |
| 2025-08-01 | 42.42 | 42.47 | 42.16 | 42.39 | -0.094% | 1,462,406 | +17.481% |
| 2025-07-31 | 42.57 | 42.70 | 42.35 | 42.43 | -0.329% | 785,920 | +17.370% |
| 2025-07-30 | 42.81 | 42.96 | 42.42 | 42.57 | -1.046% | 202,654 | +16.984% |
| 2025-07-29 | 43.00 | 43.09 | 42.91 | 43.02 | +0.140% | 170,499 | +15.760% |
| 2025-07-28 | 43.23 | 43.25 | 42.88 | 42.96 | -1.581% | 488,420 | +15.922% |
| 2025-07-25 | 43.40 | 43.65 | 43.34 | 43.65 | +0.069% | 195,608 | +14.089% |
| 2025-07-24 | 43.70 | 43.85 | 43.61 | 43.62 | -0.819% | 678,012 | +14.168% |
| 2025-07-23 | 43.61 | 43.99 | 43.52 | 43.98 | +1.453% | 270,067 | +13.233% |
| 2025-07-22 | 43.12 | 43.41 | 43.04 | 43.35 | +0.533% | 590,089 | +14.879% |
| 2025-07-21 | 43.10 | 43.35 | 43.02 | 43.12 | +0.771% | 483,459 | +15.492% |
| 2025-07-18 | 43.07 | 43.08 | 42.76 | 42.79 | -0.023% | 193,038 | +16.382% |
| 2025-07-17 | 42.61 | 42.92 | 42.58 | 42.80 | +0.187% | 208,904 | +16.355% |
| 2025-07-16 | 42.57 | 42.78 | 42.39 | 42.72 | +0.329% | 299,868 | +16.573% |
| 2025-07-15 | 42.99 | 42.99 | 42.51 | 42.58 | -0.908% | 213,915 | +16.956% |
| 2025-07-14 | 42.74 | 43.00 | 42.70 | 42.97 | +0.468% | 423,986 | +15.895% |
| 2025-07-11 | 42.76 | 42.82 | 42.66 | 42.77 | -0.581% | 680,105 | +16.437% |
| 2025-07-10 | 42.84 | 43.07 | 42.76 | 43.02 | +0.210% | 199,267 | +15.760% |
| 2025-07-09 | 42.81 | 42.95 | 42.70 | 42.93 | +0.798% | 438,972 | +16.003% |
| 2025-07-08 | 42.53 | 42.68 | 42.40 | 42.59 | +0.733% | 203,921 | +16.929% |
| 2025-07-07 | 42.52 | 42.60 | 42.16 | 42.28 | -1.215% | 548,922 | +17.786% |
| 2025-07-03 | 42.66 | 42.87 | 42.64 | 42.80 | +0.281% | 160,978 | +16.355% |
| 2025-07-02 | 42.35 | 42.70 | 42.27 | 42.68 | +0.542% | 248,347 | +16.682% |
| 2025-07-01 | 42.51 | 42.63 | 42.40 | 42.45 | -0.329% | 769,915 | +17.314% |
| 2025-06-30 | 42.36 | 42.62 | 42.24 | 42.59 | +0.781% | 483,385 | +16.929% |
| 2025-06-27 | 42.22 | 42.43 | 42.02 | 42.26 | +0.285% | 286,860 | +17.842% |
| 2025-06-26 | 41.93 | 42.18 | 41.87 | 42.14 | +1.518% | 177,474 | +18.178% |
| 2025-06-25 | 41.42 | 41.56 | 41.37 | 41.51 | -0.360% | 221,472 | +19.971% |
| 2025-06-24 | 41.53 | 41.79 | 41.39 | 41.66 | +1.018% | 693,040 | +19.539% |
| 2025-06-23 | 40.68 | 41.28 | 40.68 | 41.24 | +0.831% | 530,080 | +20.757% |
| 2025-06-20 | 41.43 | 41.43 | 40.90 | 40.90 | -0.535% | 363,485 | +21.760% |
| 2025-06-18 | 41.17 | 41.38 | 41.09 | 41.12 | +0.049% | 220,128 | +21.109% |
| 2025-06-17 | 41.37 | 41.45 | 41.06 | 41.10 | -0.940% | 569,774 | +21.168% |
| 2025-06-16 | 41.56 | 41.74 | 41.47 | 41.49 | +0.900% | 605,951 | +20.029% |
| 2025-06-13 | 41.07 | 41.39 | 41.07 | 41.12 | -1.201% | 212,948 | +21.109% |
| 2025-06-12 | 41.49 | 41.68 | 41.49 | 41.62 | +0.726% | 155,840 | +19.654% |
| 2025-06-11 | 41.30 | 41.45 | 41.22 | 41.32 | +0.389% | 379,232 | +20.523% |
| 2025-06-10 | 41.15 | 41.30 | 41.02 | 41.16 | +0.341% | 247,696 | +20.991% |
| 2025-06-09 | 41.02 | 41.19 | 40.94 | 41.02 | +0.195% | 252,695 | +21.404% |
| 2025-06-06 | 40.93 | 40.99 | 40.81 | 40.94 | +0.098% | 167,564 | +21.641% |
| 2025-06-05 | 41.02 | 41.16 | 40.87 | 40.90 | 0.000% | 505,417 | +21.760% |
| 2025-06-04 | 40.72 | 40.99 | 40.72 | 40.90 | +0.789% | 784,971 | +21.760% |
| 2025-06-03 | 40.51 | 40.60 | 40.42 | 40.58 | -0.588% | 219,058 | +22.721% |
| 2025-06-02 | 40.47 | 40.86 | 40.43 | 40.82 | +1.517% | 893,092 | +21.999% |
| 2025-05-30 | 40.22 | 40.30 | 39.98 | 40.21 | -0.099% | 194,496 | +23.850% |
| 2025-05-29 | 40.38 | 40.38 | 40.04 | 40.25 | +0.399% | 732,394 | +23.727% |
| 2025-05-28 | 40.16 | 40.21 | 40.03 | 40.09 | -0.472% | 199,972 | +24.221% |
| 2025-05-27 | 40.28 | 40.37 | 40.21 | 40.28 | +1.206% | 312,491 | +23.635% |
| 2025-05-23 | 39.31 | 39.86 | 39.27 | 39.80 | +1.041% | 208,029 | +25.126% |
| 2025-05-22 | 39.42 | 39.58 | 39.07 | 39.39 | -0.354% | 244,967 | +26.428% |
| 2025-05-21 | 39.78 | 39.94 | 39.49 | 39.53 | -0.378% | 272,438 | +25.980% |
| 2025-05-20 | 39.56 | 39.72 | 39.47 | 39.68 | +0.354% | 235,782 | +25.504% |
| 2025-05-19 | 39.20 | 39.54 | 39.20 | 39.54 | +0.611% | 360,550 | +25.948% |
| 2025-05-16 | 39.21 | 39.30 | 38.99 | 39.30 | +0.332% | 340,105 | +26.718% |
| 2025-05-15 | 38.96 | 39.19 | 38.83 | 39.17 | +0.980% | 231,251 | +27.138% |
| 2025-05-14 | 39.08 | 39.10 | 38.71 | 38.79 | -0.411% | 326,107 | +28.384% |
| 2025-05-13 | 38.79 | 39.03 | 38.74 | 38.95 | +0.568% | 327,059 | +27.856% |
| 2025-05-12 | 38.91 | 38.91 | 38.57 | 38.73 | +0.078% | 469,901 | +28.582% |
| 2025-05-09 | 38.70 | 38.79 | 38.58 | 38.70 | +0.650% | 174,754 | +28.682% |
| 2025-05-08 | 38.53 | 38.71 | 38.42 | 38.45 | +0.235% | 246,891 | +29.519% |
| 2025-05-07 | 38.43 | 38.54 | 38.22 | 38.36 | -0.441% | 221,334 | +29.823% |
| 2025-05-06 | 38.28 | 38.58 | 38.26 | 38.53 | +0.574% | 333,223 | +29.250% |
| 2025-05-05 | 38.35 | 38.55 | 38.24 | 38.31 | +0.078% | 264,520 | +29.992% |
| 2025-05-02 | 38.28 | 38.46 | 38.13 | 38.28 | +1.809% | 339,393 | +30.094% |
| 2025-05-01 | 37.73 | 37.85 | 37.54 | 37.60 | -0.608% | 688,778 | +32.447% |
| 2025-04-30 | 37.57 | 37.97 | 37.39 | 37.83 | +0.079% | 214,803 | +31.642% |
| 2025-04-29 | 37.72 | 37.90 | 37.64 | 37.80 | +0.132% | 239,433 | +31.746% |
| 2025-04-28 | 37.50 | 37.87 | 37.39 | 37.75 | +0.828% | 415,165 | +31.921% |
| 2025-04-25 | 37.16 | 37.55 | 37.08 | 37.44 | -0.053% | 1,275,356 | +33.013% |
| 2025-04-24 | 37.09 | 37.54 | 37.00 | 37.46 | +1.380% | 722,226 | +32.942% |
| 2025-04-23 | 37.29 | 37.36 | 36.84 | 36.95 | +0.190% | 513,241 | +34.777% |
| 2025-04-22 | 36.93 | 37.22 | 36.75 | 36.88 | +1.096% | 1,993,809 | +35.033% |
| 2025-04-21 | 36.77 | 36.86 | 36.18 | 36.48 | 0.000% | 462,309 | +36.513% |
| 2025-04-17 | 36.47 | 36.73 | 36.35 | 36.48 | +0.913% | 921,891 | +36.513% |
| 2025-04-16 | 36.13 | 36.56 | 35.94 | 36.15 | +0.139% | 384,762 | +37.759% |
| 2025-04-15 | 36.09 | 36.37 | 36.02 | 36.10 | +0.473% | 276,445 | +37.950% |
| 2025-04-14 | 35.74 | 36.10 | 35.66 | 35.93 | 0.000% | 743,217 | +38.603% |