SCYB
Schwab High Yield Bond ETF
stockNYSEETF
At CloseOct 2, 2026 3:59:55 PM EDT
25.08USD+0.060%(+0.02)1,169,120
Pre-marketOct 2, 2026 9:15:30 AM EDT
25.15USD+0.359%(+0.09)
After-hoursOct 2, 2026 4:10:30 PM EDT
25.07USD-0.020%(-0.01)
SCYB Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 25.16 | 25.19 | 25.04 | 25.07 | +0.040% | 1,169,120 | 0.000% |
| 2026-10-01 | 25.04 | 25.09 | 24.91 | 25.06 | -0.713% | 1,921,837 | +0.040% |
| 2026-09-30 | 25.31 | 25.36 | 25.22 | 25.24 | -0.079% | 1,538,115 | -0.674% |
| 2026-09-29 | 25.36 | 25.42 | 25.21 | 25.26 | -0.198% | 1,260,440 | -0.752% |
| 2026-09-28 | 25.38 | 25.42 | 25.29 | 25.31 | -0.472% | 1,724,927 | -0.948% |
| 2026-09-25 | 25.47 | 25.49 | 25.37 | 25.43 | -0.079% | 1,209,913 | -1.416% |
| 2026-09-24 | 25.51 | 25.54 | 25.44 | 25.45 | -0.352% | 1,329,492 | -1.493% |
| 2026-09-23 | 25.71 | 25.72 | 25.53 | 25.54 | -0.738% | 1,057,809 | -1.840% |
| 2026-09-22 | 25.73 | 25.75 | 25.70 | 25.73 | +0.078% | 682,631 | -2.565% |
| 2026-09-21 | 25.71 | 25.75 | 25.70 | 25.71 | +0.156% | 840,830 | -2.489% |
| 2026-09-18 | 25.70 | 25.72 | 25.65 | 25.67 | -0.194% | 633,980 | -2.337% |
| 2026-09-17 | 25.71 | 25.75 | 25.71 | 25.72 | +0.351% | 704,482 | -2.527% |
| 2026-09-16 | 25.65 | 25.71 | 25.61 | 25.63 | +0.117% | 676,517 | -2.185% |
| 2026-09-15 | 25.66 | 25.67 | 25.60 | 25.60 | -0.273% | 1,192,652 | -2.070% |
| 2026-09-14 | 25.68 | 25.72 | 25.62 | 25.67 | -0.078% | 1,159,865 | -2.337% |
| 2026-09-11 | 25.76 | 25.79 | 25.68 | 25.69 | -0.078% | 774,580 | -2.413% |
| 2026-09-10 | 25.78 | 25.80 | 25.70 | 25.71 | -0.465% | 1,368,234 | -2.489% |
| 2026-09-09 | 25.86 | 25.90 | 25.82 | 25.83 | -0.193% | 1,081,905 | -2.942% |
| 2026-09-08 | 25.88 | 25.92 | 25.86 | 25.88 | 0.000% | 1,385,927 | -3.130% |
| 2026-09-04 | 25.89 | 25.91 | 25.87 | 25.88 | 0.000% | 878,368 | -3.130% |
| 2026-09-03 | 25.89 | 25.92 | 25.87 | 25.88 | +0.039% | 825,693 | -3.130% |
| 2026-09-02 | 25.86 | 25.94 | 25.86 | 25.87 | +0.077% | 1,076,631 | -3.092% |
| 2026-09-01 | 25.93 | 25.94 | 25.85 | 25.85 | -0.958% | 1,269,182 | -3.017% |
| 2026-08-31 | 26.05 | 26.11 | 26.03 | 26.10 | +0.115% | 1,211,473 | -3.946% |
| 2026-08-28 | 26.10 | 26.13 | 26.04 | 26.07 | -0.115% | 1,268,896 | -3.836% |
| 2026-08-27 | 26.10 | 26.13 | 26.09 | 26.10 | 0.000% | 736,672 | -3.946% |
| 2026-08-26 | 26.08 | 26.10 | 26.07 | 26.10 | 0.000% | 585,883 | -3.946% |
| 2026-08-25 | 26.06 | 26.10 | 26.05 | 26.10 | +0.230% | 823,288 | -3.946% |
| 2026-08-24 | 26.02 | 26.05 | 26.02 | 26.04 | +0.038% | 1,038,307 | -3.725% |
| 2026-08-21 | 26.04 | 26.06 | 26.01 | 26.03 | +0.077% | 612,905 | -3.688% |
| 2026-08-20 | 26.00 | 26.03 | 25.98 | 26.01 | -0.115% | 851,676 | -3.614% |
| 2026-08-19 | 26.03 | 26.07 | 26.03 | 26.04 | +0.154% | 744,612 | -3.725% |
| 2026-08-18 | 26.02 | 26.03 | 25.98 | 26.00 | -0.077% | 973,136 | -3.577% |
| 2026-08-17 | 26.05 | 26.06 | 26.02 | 26.02 | -0.115% | 1,052,938 | -3.651% |
| 2026-08-14 | 26.07 | 26.09 | 26.05 | 26.05 | -0.077% | 1,082,459 | -3.762% |
| 2026-08-13 | 26.05 | 26.09 | 26.04 | 26.07 | +0.154% | 817,991 | -3.836% |
| 2026-08-12 | 26.02 | 26.07 | 26.01 | 26.03 | +0.115% | 596,524 | -3.688% |
| 2026-08-11 | 26.00 | 26.04 | 25.99 | 26.00 | +0.038% | 626,338 | -3.577% |
| 2026-08-10 | 26.01 | 26.04 | 25.97 | 25.99 | -0.192% | 1,196,771 | -3.540% |
| 2026-08-07 | 26.01 | 26.04 | 26.01 | 26.04 | +0.231% | 1,374,522 | -3.725% |
| 2026-08-06 | 25.98 | 26.00 | 25.95 | 25.98 | +0.019% | 724,615 | -3.503% |
| 2026-08-05 | 26.00 | 26.01 | 25.97 | 25.98 | -0.074% | 775,463 | -3.484% |
| 2026-08-04 | 25.94 | 26.02 | 25.92 | 25.99 | +0.325% | 1,064,403 | -3.556% |
| 2026-08-03 | 25.87 | 25.91 | 25.86 | 25.91 | -0.384% | 856,294 | -3.242% |
| 2026-07-31 | 25.98 | 26.01 | 25.91 | 26.01 | +0.077% | 1,035,337 | -3.614% |
| 2026-07-30 | 25.96 | 26.00 | 25.91 | 25.99 | +0.309% | 596,700 | -3.540% |
| 2026-07-29 | 25.96 | 25.98 | 25.89 | 25.91 | -0.193% | 807,075 | -3.242% |
| 2026-07-28 | 25.94 | 25.97 | 25.93 | 25.96 | +0.077% | 889,459 | -3.428% |
| 2026-07-27 | 25.95 | 25.98 | 25.92 | 25.94 | +0.077% | 1,190,218 | -3.354% |
| 2026-07-24 | 25.91 | 26.10 | 25.90 | 25.92 | -0.116% | 1,119,579 | -3.279% |
| 2026-07-23 | 25.95 | 25.97 | 25.89 | 25.95 | -0.227% | 1,412,293 | -3.391% |
| 2026-07-22 | 26.06 | 26.08 | 26.00 | 26.01 | -0.157% | 1,317,808 | -3.610% |
| 2026-07-21 | 26.10 | 26.11 | 26.04 | 26.05 | -0.077% | 1,027,799 | -3.762% |
| 2026-07-20 | 26.08 | 26.11 | 26.06 | 26.07 | -0.038% | 1,094,758 | -3.836% |
| 2026-07-17 | 26.09 | 26.12 | 26.07 | 26.08 | -0.077% | 818,991 | -3.873% |
| 2026-07-16 | 26.09 | 26.12 | 26.09 | 26.10 | -0.077% | 945,396 | -3.946% |
| 2026-07-15 | 26.06 | 26.12 | 26.06 | 26.12 | +0.230% | 910,350 | -4.020% |
| 2026-07-14 | 26.06 | 26.09 | 26.04 | 26.06 | +0.192% | 1,371,601 | -3.799% |
| 2026-07-13 | 26.07 | 26.09 | 25.99 | 26.01 | -0.230% | 1,351,750 | -3.614% |
| 2026-07-10 | 26.10 | 26.12 | 26.05 | 26.07 | -0.115% | 1,146,624 | -3.836% |
| 2026-07-09 | 26.08 | 26.13 | 26.06 | 26.10 | +0.153% | 977,665 | -3.946% |
| 2026-07-08 | 26.07 | 26.09 | 26.02 | 26.06 | -0.153% | 1,941,190 | -3.799% |
| 2026-07-07 | 26.12 | 26.14 | 26.08 | 26.10 | -0.115% | 1,165,801 | -3.946% |
| 2026-07-06 | 26.11 | 26.15 | 26.09 | 26.13 | +0.192% | 871,462 | -4.057% |
| 2026-07-02 | 26.09 | 26.10 | 26.06 | 26.08 | +0.115% | 1,063,157 | -3.873% |
| 2026-07-01 | 26.04 | 26.07 | 26.02 | 26.05 | -0.497% | 1,550,920 | -3.762% |
| 2026-06-30 | 26.20 | 26.22 | 26.18 | 26.18 | -0.038% | 1,462,388 | -4.240% |
| 2026-06-29 | 26.17 | 26.21 | 26.16 | 26.19 | +0.153% | 1,220,758 | -4.276% |
| 2026-06-26 | 26.14 | 26.19 | 26.13 | 26.15 | -0.038% | 1,135,534 | -4.130% |
| 2026-06-25 | 26.16 | 26.22 | 26.14 | 26.16 | +0.077% | 1,241,427 | -4.167% |
| 2026-06-24 | 26.17 | 26.19 | 26.14 | 26.14 | -0.038% | 1,310,181 | -4.093% |
| 2026-06-23 | 26.15 | 26.18 | 26.12 | 26.15 | -0.076% | 895,222 | -4.130% |
| 2026-06-22 | 26.17 | 26.20 | 26.15 | 26.17 | -0.038% | 1,371,728 | -4.203% |
| 2026-06-18 | 26.17 | 26.20 | 26.16 | 26.18 | +0.268% | 1,294,629 | -4.240% |
| 2026-06-17 | 26.17 | 26.21 | 26.09 | 26.11 | -0.324% | 1,730,350 | -3.983% |
| 2026-06-16 | 26.20 | 26.22 | 26.16 | 26.20 | -0.057% | 1,415,751 | -4.295% |
| 2026-06-15 | 26.23 | 26.28 | 26.19 | 26.21 | +0.210% | 1,129,962 | -4.349% |
| 2026-06-12 | 26.16 | 26.18 | 26.11 | 26.16 | +0.019% | 989,212 | -4.148% |
| 2026-06-11 | 26.05 | 26.17 | 26.03 | 26.15 | +0.500% | 2,005,751 | -4.130% |
| 2026-06-10 | 26.04 | 26.07 | 26.00 | 26.02 | -0.173% | 2,689,029 | -3.651% |
| 2026-06-09 | 26.06 | 26.12 | 25.99 | 26.07 | +0.134% | 2,091,923 | -3.817% |
| 2026-06-08 | 26.06 | 26.11 | 26.01 | 26.03 | +0.038% | 1,344,762 | -3.688% |
| 2026-06-05 | 26.10 | 26.10 | 25.98 | 26.02 | -0.421% | 1,575,205 | -3.651% |
| 2026-06-04 | 26.10 | 26.16 | 26.10 | 26.13 | +0.211% | 1,151,476 | -4.057% |
| 2026-06-03 | 26.13 | 26.20 | 26.07 | 26.07 | -0.287% | 962,089 | -3.854% |
| 2026-06-02 | 26.12 | 26.16 | 26.12 | 26.15 | +0.077% | 1,701,692 | -4.130% |
| 2026-06-01 | 26.13 | 26.15 | 26.07 | 26.13 | -0.684% | 1,516,356 | -4.057% |
| 2026-05-29 | 26.27 | 26.32 | 26.26 | 26.31 | +0.190% | 1,769,270 | -4.713% |
| 2026-05-28 | 26.22 | 26.28 | 26.20 | 26.26 | +0.076% | 1,159,038 | -4.532% |
| 2026-05-27 | 26.26 | 26.26 | 26.20 | 26.24 | 0.000% | 1,307,839 | -4.459% |
| 2026-05-26 | 26.21 | 26.25 | 26.19 | 26.24 | +0.191% | 971,882 | -4.459% |
| 2026-05-22 | 26.18 | 26.20 | 26.14 | 26.19 | +0.230% | 734,307 | -4.276% |
| 2026-05-21 | 26.09 | 26.17 | 26.06 | 26.13 | +0.038% | 649,505 | -4.057% |
| 2026-05-20 | 26.01 | 26.14 | 25.99 | 26.12 | +0.500% | 1,088,897 | -4.020% |
| 2026-05-19 | 25.99 | 26.00 | 25.92 | 25.99 | -0.154% | 887,968 | -3.540% |
| 2026-05-18 | 26.04 | 26.07 | 25.99 | 26.03 | +0.038% | 876,362 | -3.688% |
| 2026-05-15 | 26.06 | 26.08 | 26.01 | 26.02 | -0.421% | 896,985 | -3.651% |
| 2026-05-14 | 26.17 | 26.19 | 26.13 | 26.13 | -0.038% | 620,683 | -4.057% |
| 2026-05-13 | 26.12 | 26.16 | 26.10 | 26.14 | 0.000% | 746,964 | -4.093% |
| 2026-05-12 | 26.13 | 26.16 | 26.07 | 26.14 | -0.115% | 967,416 | -4.093% |
| 2026-05-11 | 26.21 | 26.23 | 26.17 | 26.17 | -0.153% | 1,033,212 | -4.203% |
| 2026-05-08 | 26.18 | 26.22 | 26.16 | 26.21 | +0.268% | 1,353,644 | -4.349% |
| 2026-05-07 | 26.25 | 26.26 | 26.13 | 26.14 | -0.419% | 1,304,856 | -4.093% |
| 2026-05-06 | 26.20 | 26.26 | 26.20 | 26.25 | +0.344% | 1,046,598 | -4.495% |
| 2026-05-05 | 26.14 | 26.18 | 26.13 | 26.16 | +0.115% | 1,063,496 | -4.167% |
| 2026-05-04 | 26.22 | 26.22 | 26.08 | 26.13 | -0.305% | 1,329,662 | -4.057% |
| 2026-05-01 | 26.22 | 26.25 | 26.19 | 26.21 | -0.304% | 1,266,764 | -4.349% |
| 2026-04-30 | 26.26 | 26.33 | 26.25 | 26.29 | +0.191% | 1,322,622 | -4.641% |
| 2026-04-29 | 26.31 | 26.32 | 26.19 | 26.24 | -0.304% | 1,280,190 | -4.459% |
| 2026-04-28 | 26.32 | 26.33 | 26.29 | 26.32 | -0.152% | 1,009,430 | -4.749% |
| 2026-04-27 | 26.35 | 26.36 | 26.32 | 26.36 | +0.038% | 1,329,243 | -4.894% |
| 2026-04-24 | 26.35 | 26.35 | 26.28 | 26.35 | +0.190% | 906,120 | -4.858% |
| 2026-04-23 | 26.33 | 26.36 | 26.23 | 26.30 | -0.190% | 1,068,967 | -4.677% |
| 2026-04-22 | 26.35 | 26.36 | 26.32 | 26.35 | +0.152% | 781,240 | -4.858% |
| 2026-04-21 | 26.36 | 26.37 | 26.29 | 26.31 | -0.190% | 1,014,416 | -4.713% |
| 2026-04-20 | 26.37 | 26.39 | 26.33 | 26.36 | -0.076% | 958,228 | -4.894% |
| 2026-04-17 | 26.36 | 26.42 | 26.34 | 26.38 | +0.304% | 1,595,893 | -4.966% |
| 2026-04-16 | 26.32 | 26.33 | 26.26 | 26.30 | -0.076% | 891,217 | -4.677% |
| 2026-04-15 | 26.32 | 26.32 | 26.29 | 26.32 | -0.076% | 846,075 | -4.749% |
| 2026-04-14 | 26.27 | 26.35 | 26.25 | 26.34 | +0.343% | 1,240,707 | -4.822% |
| 2026-04-13 | 26.14 | 26.25 | 26.10 | 26.25 | +0.363% | 1,002,381 | -4.495% |
| 2026-04-10 | 26.27 | 26.27 | 26.15 | 26.16 | -0.362% | 1,237,390 | -4.148% |
| 2026-04-09 | 26.20 | 26.28 | 26.15 | 26.25 | +0.153% | 1,021,069 | -4.495% |
| 2026-04-08 | 26.31 | 26.31 | 26.16 | 26.21 | +0.653% | 1,459,914 | -4.349% |
| 2026-04-07 | 26.04 | 26.06 | 25.92 | 26.04 | -0.038% | 1,283,109 | -3.725% |
| 2026-04-06 | 25.99 | 26.05 | 25.99 | 26.05 | +0.192% | 1,368,335 | -3.762% |
| 2026-04-02 | 25.86 | 26.02 | 25.82 | 26.00 | +0.231% | 1,604,097 | -3.577% |
| 2026-04-01 | 25.93 | 25.96 | 25.89 | 25.94 | -0.231% | 1,266,653 | -3.354% |
| 2026-03-31 | 25.88 | 26.04 | 25.88 | 26.00 | +0.893% | 1,538,309 | -3.577% |
| 2026-03-30 | 25.83 | 25.87 | 25.76 | 25.77 | +0.078% | 1,365,780 | -2.716% |
| 2026-03-27 | 25.77 | 25.78 | 25.70 | 25.75 | -0.232% | 1,430,391 | -2.641% |
| 2026-03-26 | 25.92 | 25.95 | 25.77 | 25.81 | -0.654% | 1,033,383 | -2.867% |
| 2026-03-25 | 25.99 | 26.04 | 25.97 | 25.98 | +0.270% | 1,283,213 | -3.503% |
| 2026-03-24 | 25.93 | 25.98 | 25.86 | 25.91 | -0.269% | 1,480,494 | -3.242% |
| 2026-03-23 | 25.98 | 26.08 | 25.91 | 25.98 | +0.659% | 1,584,968 | -3.503% |
| 2026-03-20 | 26.01 | 26.05 | 25.79 | 25.81 | -0.921% | 1,748,602 | -2.867% |
| 2026-03-19 | 25.89 | 26.07 | 25.86 | 26.05 | +0.192% | 1,423,668 | -3.762% |
| 2026-03-18 | 26.10 | 26.10 | 25.98 | 26.00 | -0.536% | 946,053 | -3.577% |
| 2026-03-17 | 26.06 | 26.14 | 26.06 | 26.14 | +0.461% | 870,528 | -4.093% |
| 2026-03-16 | 26.02 | 26.08 | 26.01 | 26.02 | +0.425% | 1,004,330 | -3.651% |
| 2026-03-13 | 26.01 | 26.06 | 25.90 | 25.91 | -0.269% | 1,578,135 | -3.242% |
| 2026-03-12 | 26.11 | 26.11 | 25.96 | 25.98 | -0.612% | 1,586,648 | -3.503% |
| 2026-03-11 | 26.17 | 26.20 | 26.12 | 26.14 | -0.191% | 1,463,478 | -4.093% |
| 2026-03-10 | 26.22 | 26.30 | 26.19 | 26.19 | -0.152% | 893,431 | -4.276% |
| 2026-03-09 | 26.03 | 26.23 | 26.02 | 26.23 | +0.575% | 1,709,363 | -4.422% |
| 2026-03-06 | 26.13 | 26.17 | 26.07 | 26.08 | -0.534% | 1,362,841 | -3.873% |
| 2026-03-05 | 26.29 | 26.30 | 26.19 | 26.22 | -0.418% | 1,494,591 | -4.386% |
| 2026-03-04 | 26.26 | 26.35 | 26.26 | 26.33 | +0.305% | 1,017,179 | -4.785% |
| 2026-03-03 | 26.19 | 26.29 | 26.14 | 26.25 | -0.228% | 1,895,097 | -4.495% |
| 2026-03-02 | 26.22 | 26.34 | 26.21 | 26.31 | -0.604% | 1,240,906 | -4.713% |
| 2026-02-27 | 26.49 | 26.49 | 26.44 | 26.47 | -0.189% | 1,561,405 | -5.289% |
| 2026-02-26 | 26.52 | 26.53 | 26.47 | 26.52 | 0.000% | 1,120,048 | -5.468% |
| 2026-02-25 | 26.50 | 26.53 | 26.49 | 26.52 | +0.113% | 1,029,648 | -5.468% |
| 2026-02-24 | 26.54 | 26.54 | 26.45 | 26.49 | -0.151% | 1,264,607 | -5.361% |
| 2026-02-23 | 26.54 | 26.55 | 26.50 | 26.53 | -0.038% | 962,866 | -5.503% |
| 2026-02-20 | 26.54 | 26.55 | 26.51 | 26.54 | +0.075% | 758,300 | -5.539% |
| 2026-02-19 | 26.52 | 26.54 | 26.49 | 26.52 | 0.000% | 965,750 | -5.468% |
| 2026-02-18 | 26.49 | 26.54 | 26.49 | 26.52 | +0.189% | 1,113,935 | -5.468% |
| 2026-02-17 | 26.49 | 26.51 | 26.46 | 26.47 | -0.076% | 1,187,640 | -5.289% |
| 2026-02-13 | 26.50 | 26.52 | 26.47 | 26.49 | +0.076% | 874,232 | -5.361% |
| 2026-02-12 | 26.50 | 26.53 | 26.46 | 26.47 | -0.113% | 1,210,003 | -5.289% |
| 2026-02-11 | 26.51 | 26.52 | 26.46 | 26.50 | +0.038% | 1,220,529 | -5.396% |
| 2026-02-10 | 26.52 | 26.55 | 26.49 | 26.49 | -0.075% | 1,081,595 | -5.361% |
| 2026-02-09 | 26.47 | 26.51 | 26.47 | 26.51 | +0.189% | 1,654,961 | -5.432% |
| 2026-02-06 | 26.42 | 26.47 | 26.42 | 26.46 | +0.227% | 1,010,805 | -5.253% |
| 2026-02-05 | 26.42 | 26.42 | 26.37 | 26.40 | -0.076% | 1,271,739 | -5.038% |
| 2026-02-04 | 26.45 | 26.47 | 26.39 | 26.42 | -0.113% | 1,111,227 | -5.110% |
| 2026-02-03 | 26.49 | 26.49 | 26.39 | 26.45 | -0.113% | 2,006,551 | -5.217% |
| 2026-02-02 | 26.44 | 26.49 | 26.44 | 26.48 | -0.526% | 1,077,740 | -5.325% |
| 2026-01-30 | 26.57 | 26.63 | 26.55 | 26.62 | +0.150% | 1,627,597 | -5.823% |
| 2026-01-29 | 26.59 | 26.60 | 26.54 | 26.58 | 0.000% | 1,208,596 | -5.681% |
| 2026-01-28 | 26.64 | 26.64 | 26.58 | 26.58 | -0.188% | 847,527 | -5.681% |
| 2026-01-27 | 26.63 | 26.64 | 26.61 | 26.63 | +0.038% | 1,089,088 | -5.858% |
| 2026-01-26 | 26.64 | 26.64 | 26.60 | 26.62 | +0.075% | 1,112,231 | -5.823% |
| 2026-01-23 | 26.64 | 26.65 | 26.57 | 26.60 | -0.038% | 1,303,050 | -5.752% |
| 2026-01-22 | 26.65 | 26.65 | 26.61 | 26.61 | 0.000% | 748,490 | -5.787% |
| 2026-01-21 | 26.56 | 26.62 | 26.56 | 26.61 | +0.264% | 1,215,725 | -5.787% |
| 2026-01-20 | 26.49 | 26.56 | 26.48 | 26.54 | -0.226% | 1,266,370 | -5.539% |
| 2026-01-16 | 26.62 | 26.62 | 26.58 | 26.60 | +0.075% | 1,158,789 | -5.752% |
| 2026-01-15 | 26.61 | 26.62 | 26.57 | 26.58 | 0.000% | 726,552 | -5.681% |
| 2026-01-14 | 26.56 | 26.59 | 26.54 | 26.58 | -0.038% | 908,996 | -5.681% |
| 2026-01-13 | 26.58 | 26.59 | 26.56 | 26.59 | +0.075% | 1,887,196 | -5.716% |
| 2026-01-12 | 26.54 | 26.57 | 26.53 | 26.57 | 0.000% | 1,087,345 | -5.645% |
| 2026-01-09 | 26.56 | 26.58 | 26.55 | 26.57 | +0.113% | 948,648 | -5.645% |
| 2026-01-08 | 26.52 | 26.55 | 26.51 | 26.54 | 0.000% | 1,204,161 | -5.539% |
| 2026-01-07 | 26.55 | 26.58 | 26.52 | 26.54 | 0.000% | 1,312,286 | -5.539% |
| 2026-01-06 | 26.53 | 26.54 | 26.49 | 26.54 | +0.075% | 1,285,095 | -5.539% |
| 2026-01-05 | 26.45 | 26.53 | 26.45 | 26.52 | +0.265% | 1,120,731 | -5.468% |
| 2026-01-02 | 26.47 | 26.47 | 26.42 | 26.45 | +0.114% | 735,915 | -5.217% |
| 2025-12-31 | 26.48 | 26.48 | 26.42 | 26.42 | -0.189% | 1,219,472 | -5.110% |
| 2025-12-30 | 26.43 | 26.47 | 26.43 | 26.47 | +0.151% | 738,731 | -5.289% |
| 2025-12-29 | 26.41 | 26.44 | 26.40 | 26.43 | +0.038% | 879,966 | -5.146% |
| 2025-12-26 | 26.45 | 26.47 | 26.42 | 26.42 | -0.076% | 745,469 | -5.110% |
| 2025-12-24 | 26.40 | 26.45 | 26.39 | 26.44 | +0.189% | 685,284 | -5.182% |
| 2025-12-23 | 26.36 | 26.39 | 26.35 | 26.39 | +0.038% | 587,068 | -5.002% |
| 2025-12-22 | 26.37 | 26.38 | 26.33 | 26.38 | +0.114% | 924,911 | -4.966% |
| 2025-12-19 | 26.36 | 26.38 | 26.34 | 26.35 | -0.604% | 1,057,148 | -4.858% |
| 2025-12-18 | 26.48 | 26.51 | 26.46 | 26.51 | +0.265% | 842,501 | -5.432% |
| 2025-12-17 | 26.47 | 26.49 | 26.41 | 26.44 | -0.113% | 764,217 | -5.182% |
| 2025-12-16 | 26.47 | 26.48 | 26.43 | 26.47 | 0.000% | 882,065 | -5.289% |
| 2025-12-15 | 26.46 | 26.50 | 26.44 | 26.47 | +0.076% | 880,597 | -5.289% |
| 2025-12-12 | 26.47 | 26.48 | 26.42 | 26.45 | -0.189% | 744,888 | -5.217% |
| 2025-12-11 | 26.49 | 26.50 | 26.47 | 26.50 | +0.076% | 839,872 | -5.396% |
| 2025-12-10 | 26.40 | 26.50 | 26.37 | 26.48 | +0.265% | 754,750 | -5.325% |
| 2025-12-09 | 26.45 | 26.47 | 26.40 | 26.41 | -0.151% | 630,553 | -5.074% |
| 2025-12-08 | 26.51 | 26.54 | 26.41 | 26.45 | -0.189% | 987,003 | -5.217% |
| 2025-12-05 | 26.51 | 26.51 | 26.46 | 26.50 | -0.038% | 904,051 | -5.396% |
| 2025-12-04 | 26.49 | 26.51 | 26.44 | 26.51 | +0.094% | 761,695 | -5.432% |
| 2025-12-03 | 26.46 | 26.51 | 26.45 | 26.48 | +0.151% | 847,477 | -5.343% |
| 2025-12-02 | 26.44 | 26.45 | 26.40 | 26.45 | +0.057% | 721,485 | -5.199% |
| 2025-12-01 | 26.39 | 26.43 | 26.37 | 26.43 | -0.564% | 718,898 | -5.146% |
| 2025-11-28 | 26.60 | 26.61 | 26.58 | 26.58 | 0.000% | 492,590 | -5.681% |
| 2025-11-26 | 26.54 | 26.59 | 26.53 | 26.58 | +0.113% | 1,026,011 | -5.681% |
| 2025-11-25 | 26.44 | 26.56 | 26.44 | 26.55 | +0.340% | 1,030,052 | -5.574% |
| 2025-11-24 | 26.42 | 26.46 | 26.40 | 26.46 | +0.265% | 604,366 | -5.253% |
| 2025-11-21 | 26.33 | 26.39 | 26.30 | 26.39 | +0.380% | 621,496 | -5.002% |
| 2025-11-20 | 26.39 | 26.42 | 26.29 | 26.29 | -0.019% | 1,115,707 | -4.641% |
| 2025-11-19 | 26.32 | 26.35 | 26.29 | 26.30 | 0.000% | 846,812 | -4.659% |
| 2025-11-18 | 26.25 | 26.32 | 26.25 | 26.30 | -0.057% | 1,102,280 | -4.659% |
| 2025-11-17 | 26.32 | 26.34 | 26.27 | 26.31 | -0.076% | 970,848 | -4.713% |
| 2025-11-14 | 26.30 | 26.38 | 26.28 | 26.33 | +0.038% | 869,472 | -4.785% |
| 2025-11-13 | 26.42 | 26.42 | 26.30 | 26.32 | -0.416% | 778,634 | -4.749% |
| 2025-11-12 | 26.51 | 26.51 | 26.42 | 26.43 | -0.151% | 888,528 | -5.146% |
| 2025-11-11 | 26.45 | 26.49 | 26.45 | 26.47 | +0.113% | 511,202 | -5.289% |
| 2025-11-10 | 26.39 | 26.46 | 26.39 | 26.44 | +0.342% | 643,239 | -5.182% |
| 2025-11-07 | 26.34 | 26.37 | 26.28 | 26.35 | 0.000% | 880,777 | -4.858% |
| 2025-11-06 | 26.35 | 26.39 | 26.30 | 26.35 | +0.076% | 551,023 | -4.858% |
| 2025-11-05 | 26.33 | 26.35 | 26.31 | 26.33 | +0.076% | 750,825 | -4.785% |
| 2025-11-04 | 26.28 | 26.33 | 26.24 | 26.31 | -0.038% | 782,538 | -4.713% |
| 2025-11-03 | 26.47 | 26.47 | 26.31 | 26.32 | -0.717% | 687,777 | -4.749% |
| 2025-10-31 | 26.59 | 26.61 | 26.51 | 26.51 | -0.226% | 1,414,046 | -5.432% |
| 2025-10-30 | 26.56 | 26.60 | 26.54 | 26.57 | -0.150% | 732,862 | -5.645% |
| 2025-10-29 | 26.70 | 26.71 | 26.58 | 26.61 | -0.337% | 781,712 | -5.787% |
| 2025-10-28 | 26.72 | 26.72 | 26.68 | 26.70 | -0.037% | 775,723 | -6.105% |
| 2025-10-27 | 26.70 | 26.72 | 26.66 | 26.71 | +0.300% | 684,393 | -6.140% |
| 2025-10-24 | 26.62 | 26.65 | 26.61 | 26.63 | +0.188% | 780,032 | -5.858% |
| 2025-10-23 | 26.56 | 26.58 | 26.52 | 26.58 | +0.188% | 670,747 | -5.681% |
| 2025-10-22 | 26.56 | 26.57 | 26.48 | 26.53 | -0.075% | 861,820 | -5.503% |
| 2025-10-21 | 26.59 | 26.60 | 26.54 | 26.55 | -0.150% | 647,033 | -5.574% |
| 2025-10-20 | 26.57 | 26.59 | 26.55 | 26.59 | +0.151% | 522,911 | -5.716% |
| 2025-10-17 | 26.47 | 26.55 | 26.45 | 26.55 | +0.227% | 479,712 | -5.574% |
| 2025-10-16 | 26.55 | 26.58 | 26.45 | 26.49 | -0.339% | 558,001 | -5.361% |
| 2025-10-15 | 26.53 | 26.58 | 26.50 | 26.58 | +0.416% | 706,762 | -5.681% |
| 2025-10-14 | 26.38 | 26.49 | 26.32 | 26.47 | +0.076% | 574,120 | -5.289% |
| 2025-10-13 | 26.35 | 26.45 | 26.35 | 26.45 | +0.685% | 636,229 | -5.217% |
| 2025-10-10 | 26.44 | 26.50 | 26.27 | 26.27 | -0.681% | 727,992 | -4.568% |
| 2025-10-09 | 26.51 | 26.52 | 26.39 | 26.45 | -0.264% | 661,987 | -5.217% |
| 2025-10-08 | 26.57 | 26.57 | 26.51 | 26.52 | -0.188% | 1,003,476 | -5.468% |
| 2025-10-07 | 26.59 | 26.59 | 26.55 | 26.57 | +0.038% | 781,529 | -5.645% |
| 2025-10-06 | 26.58 | 26.59 | 26.56 | 26.56 | 0.000% | 641,276 | -5.610% |
| 2025-10-03 | 26.60 | 26.62 | 26.56 | 26.56 | -0.113% | 788,599 | -5.610% |
| 2025-10-02 | 26.62 | 26.62 | 26.57 | 26.59 | -0.075% | 917,790 | -5.716% |
| 2025-10-01 | 26.58 | 26.61 | 26.55 | 26.61 | -0.449% | 870,417 | -5.787% |
| 2025-09-30 | 26.74 | 26.74 | 26.69 | 26.73 | 0.000% | 1,468,310 | -6.210% |
| 2025-09-29 | 26.69 | 26.74 | 26.69 | 26.73 | +0.263% | 721,316 | -6.210% |
| 2025-09-26 | 26.66 | 26.68 | 26.63 | 26.66 | +0.113% | 470,371 | -5.964% |
| 2025-09-25 | 26.65 | 26.68 | 26.61 | 26.63 | -0.300% | 499,558 | -5.858% |
| 2025-09-24 | 26.74 | 26.75 | 26.68 | 26.71 | -0.150% | 625,831 | -6.140% |
| 2025-09-23 | 26.74 | 26.78 | 26.71 | 26.75 | +0.075% | 682,246 | -6.280% |
| 2025-09-22 | 26.70 | 26.75 | 26.70 | 26.73 | +0.037% | 568,341 | -6.210% |
| 2025-09-19 | 26.72 | 26.74 | 26.70 | 26.72 | 0.000% | 612,668 | -6.175% |
| 2025-09-18 | 26.71 | 26.73 | 26.66 | 26.72 | +0.263% | 655,120 | -6.175% |
| 2025-09-17 | 26.69 | 26.72 | 26.63 | 26.65 | -0.075% | 701,070 | -5.929% |
| 2025-09-16 | 26.70 | 26.73 | 26.66 | 26.67 | -0.112% | 695,301 | -5.999% |
| 2025-09-15 | 26.66 | 26.71 | 26.66 | 26.70 | +0.301% | 581,137 | -6.105% |
| 2025-09-12 | 26.65 | 26.66 | 26.62 | 26.62 | -0.075% | 592,256 | -5.823% |
| 2025-09-11 | 26.57 | 26.65 | 26.57 | 26.64 | +0.263% | 754,394 | -5.893% |
| 2025-09-10 | 26.55 | 26.60 | 26.55 | 26.57 | +0.075% | 734,156 | -5.645% |
| 2025-09-09 | 26.59 | 26.59 | 26.51 | 26.55 | -0.075% | 953,350 | -5.574% |
| 2025-09-08 | 26.62 | 26.62 | 26.57 | 26.57 | -0.038% | 774,831 | -5.645% |
| 2025-09-05 | 26.60 | 26.64 | 26.56 | 26.58 | +0.038% | 1,109,243 | -5.681% |
| 2025-09-04 | 26.49 | 26.57 | 26.49 | 26.57 | +0.340% | 689,026 | -5.645% |
| 2025-09-03 | 26.43 | 26.49 | 26.41 | 26.48 | +0.265% | 7,694,259 | -5.325% |
| 2025-09-02 | 26.47 | 26.47 | 26.33 | 26.41 | -0.602% | 917,836 | -5.074% |
| 2025-08-29 | 26.66 | 26.66 | 26.57 | 26.57 | -0.300% | 1,273,205 | -5.645% |
| 2025-08-28 | 26.63 | 26.65 | 26.61 | 26.65 | +0.150% | 776,143 | -5.929% |
| 2025-08-27 | 26.59 | 26.64 | 26.58 | 26.61 | +0.075% | 868,337 | -5.787% |
| 2025-08-26 | 26.56 | 26.60 | 26.55 | 26.59 | +0.113% | 615,861 | -5.716% |
| 2025-08-25 | 26.60 | 26.60 | 26.54 | 26.56 | -0.113% | 762,008 | -5.610% |
| 2025-08-22 | 26.44 | 26.59 | 26.41 | 26.59 | +0.758% | 1,058,612 | -5.716% |
| 2025-08-21 | 26.40 | 26.41 | 26.36 | 26.39 | -0.076% | 733,321 | -5.002% |
| 2025-08-20 | 26.42 | 26.44 | 26.39 | 26.41 | -0.038% | 512,253 | -5.074% |
| 2025-08-19 | 26.45 | 26.45 | 26.41 | 26.42 | -0.113% | 448,125 | -5.110% |
| 2025-08-18 | 26.46 | 26.47 | 26.42 | 26.45 | 0.000% | 744,336 | -5.217% |
| 2025-08-15 | 26.45 | 26.46 | 26.41 | 26.45 | +0.038% | 539,226 | -5.217% |
| 2025-08-14 | 26.47 | 26.47 | 26.41 | 26.44 | -0.189% | 446,764 | -5.182% |
| 2025-08-13 | 26.45 | 26.50 | 26.45 | 26.49 | +0.265% | 613,753 | -5.361% |
| 2025-08-12 | 26.40 | 26.43 | 26.37 | 26.42 | +0.114% | 602,774 | -5.110% |
| 2025-08-11 | 26.40 | 26.40 | 26.36 | 26.39 | 0.000% | 723,843 | -5.002% |
| 2025-08-08 | 26.40 | 26.40 | 26.35 | 26.39 | +0.076% | 657,588 | -5.002% |
| 2025-08-07 | 26.40 | 26.42 | 26.35 | 26.37 | -0.038% | 806,046 | -4.930% |
| 2025-08-06 | 26.40 | 26.40 | 26.34 | 26.38 | -0.076% | 613,464 | -4.966% |
| 2025-08-05 | 26.35 | 26.45 | 26.32 | 26.40 | +0.152% | 439,665 | -5.038% |
| 2025-08-04 | 26.30 | 26.36 | 26.30 | 26.36 | +0.381% | 715,052 | -4.894% |
| 2025-08-01 | 26.30 | 26.30 | 26.23 | 26.26 | -0.643% | 733,193 | -4.532% |
| 2025-07-31 | 26.46 | 26.47 | 26.41 | 26.43 | -0.076% | 1,056,703 | -5.146% |
| 2025-07-30 | 26.46 | 26.48 | 26.38 | 26.45 | -0.076% | 733,008 | -5.217% |
| 2025-07-29 | 26.50 | 26.50 | 26.45 | 26.47 | 0.000% | 676,057 | -5.289% |
| 2025-07-28 | 26.49 | 26.49 | 26.44 | 26.47 | -0.076% | 898,527 | -5.289% |
| 2025-07-25 | 26.47 | 26.50 | 26.44 | 26.49 | +0.189% | 766,328 | -5.361% |
| 2025-07-24 | 26.46 | 26.47 | 26.44 | 26.44 | -0.189% | 554,626 | -5.182% |
| 2025-07-23 | 26.46 | 26.49 | 26.45 | 26.49 | +0.113% | 302,153 | -5.361% |
| 2025-07-22 | 26.44 | 26.47 | 26.41 | 26.46 | +0.076% | 374,010 | -5.253% |
| 2025-07-21 | 26.41 | 26.45 | 26.40 | 26.44 | +0.189% | 477,428 | -5.182% |
| 2025-07-18 | 26.38 | 26.39 | 26.36 | 26.39 | +0.114% | 443,866 | -5.002% |
| 2025-07-17 | 26.35 | 26.36 | 26.31 | 26.36 | +0.114% | 530,861 | -4.894% |
| 2025-07-16 | 26.31 | 26.33 | 26.23 | 26.33 | +0.228% | 700,684 | -4.785% |
| 2025-07-15 | 26.35 | 26.36 | 26.25 | 26.27 | -0.266% | 812,907 | -4.568% |
| 2025-07-14 | 26.31 | 26.34 | 26.29 | 26.34 | +0.114% | 423,878 | -4.822% |
| 2025-07-11 | 26.33 | 26.39 | 26.29 | 26.31 | -0.152% | 446,592 | -4.713% |
| 2025-07-10 | 26.39 | 26.40 | 26.35 | 26.35 | -0.076% | 580,638 | -4.858% |
| 2025-07-09 | 26.32 | 26.40 | 26.30 | 26.37 | +0.304% | 372,657 | -4.930% |
| 2025-07-08 | 26.35 | 26.36 | 26.29 | 26.29 | -0.341% | 461,553 | -4.641% |
| 2025-07-07 | 26.47 | 26.54 | 26.33 | 26.38 | -0.189% | 642,918 | -4.966% |
| 2025-07-03 | 26.42 | 26.43 | 26.38 | 26.43 | +0.095% | 309,819 | -5.146% |
| 2025-07-02 | 26.38 | 26.41 | 26.33 | 26.41 | +0.095% | 270,670 | -5.056% |
| 2025-07-01 | 26.39 | 26.43 | 26.34 | 26.38 | -0.603% | 400,493 | -4.966% |
| 2025-06-30 | 26.50 | 26.54 | 26.48 | 26.54 | +0.340% | 1,151,172 | -5.539% |
| 2025-06-27 | 26.49 | 26.49 | 26.43 | 26.45 | -0.076% | 322,980 | -5.217% |
| 2025-06-26 | 26.41 | 26.47 | 26.40 | 26.47 | +0.341% | 269,439 | -5.289% |
| 2025-06-25 | 26.42 | 26.42 | 26.36 | 26.38 | 0.000% | 282,640 | -4.966% |
| 2025-06-24 | 26.33 | 26.42 | 26.33 | 26.38 | +0.190% | 378,852 | -4.966% |
| 2025-06-23 | 26.25 | 26.33 | 26.25 | 26.33 | +0.228% | 559,709 | -4.785% |
| 2025-06-20 | 26.20 | 26.28 | 26.20 | 26.27 | +0.267% | 403,982 | -4.568% |
| 2025-06-18 | 26.20 | 26.24 | 26.16 | 26.20 | +0.115% | 372,004 | -4.313% |
| 2025-06-17 | 26.18 | 26.19 | 26.14 | 26.17 | -0.076% | 378,432 | -4.203% |
| 2025-06-16 | 26.17 | 26.20 | 26.15 | 26.19 | +0.306% | 307,814 | -4.276% |
| 2025-06-13 | 26.11 | 26.16 | 26.11 | 26.11 | -0.267% | 338,836 | -3.983% |
| 2025-06-12 | 26.18 | 26.19 | 26.15 | 26.18 | +0.038% | 241,314 | -4.240% |
| 2025-06-11 | 26.20 | 26.21 | 26.16 | 26.17 | -0.038% | 239,078 | -4.203% |
| 2025-06-10 | 26.13 | 26.18 | 26.11 | 26.18 | +0.268% | 360,478 | -4.240% |
| 2025-06-09 | 26.10 | 26.13 | 26.08 | 26.11 | +0.077% | 328,917 | -3.983% |
| 2025-06-06 | 26.11 | 26.11 | 26.08 | 26.09 | +0.038% | 252,144 | -3.910% |
| 2025-06-05 | 26.17 | 26.17 | 26.08 | 26.08 | -0.249% | 331,469 | -3.873% |
| 2025-06-04 | 26.12 | 26.15 | 26.10 | 26.14 | +0.172% | 193,533 | -4.112% |
| 2025-06-03 | 26.03 | 26.10 | 26.03 | 26.10 | +0.346% | 300,441 | -3.946% |
| 2025-06-02 | 26.04 | 26.06 | 25.96 | 26.01 | -0.649% | 293,771 | -3.614% |
| 2025-05-30 | 26.18 | 26.22 | 26.15 | 26.18 | -0.038% | 510,293 | -4.240% |
| 2025-05-29 | 26.20 | 26.20 | 26.16 | 26.19 | +0.191% | 291,381 | -4.276% |
| 2025-05-28 | 26.14 | 26.16 | 26.10 | 26.14 | -0.076% | 432,759 | -4.093% |
| 2025-05-27 | 26.10 | 26.16 | 26.06 | 26.16 | +0.654% | 452,012 | -4.167% |
| 2025-05-23 | 26.00 | 26.01 | 25.94 | 25.99 | -0.115% | 230,410 | -3.540% |
| 2025-05-22 | 26.00 | 26.04 | 25.94 | 26.02 | +0.231% | 338,584 | -3.651% |
| 2025-05-21 | 26.10 | 26.10 | 25.96 | 25.96 | -0.727% | 360,087 | -3.428% |
| 2025-05-20 | 26.13 | 26.15 | 26.10 | 26.15 | -0.076% | 208,546 | -4.130% |
| 2025-05-19 | 26.10 | 26.17 | 26.05 | 26.17 | +0.153% | 303,745 | -4.203% |
| 2025-05-16 | 26.16 | 26.20 | 26.12 | 26.13 | +0.038% | 264,688 | -4.057% |
| 2025-05-15 | 26.10 | 26.14 | 26.04 | 26.12 | +0.077% | 307,031 | -4.020% |
| 2025-05-14 | 26.20 | 26.20 | 26.07 | 26.10 | -0.267% | 304,659 | -3.946% |
| 2025-05-13 | 26.17 | 26.19 | 26.11 | 26.17 | +0.115% | 321,524 | -4.203% |
| 2025-05-12 | 26.08 | 26.14 | 26.02 | 26.14 | +1.083% | 466,809 | -4.093% |
| 2025-05-09 | 25.86 | 25.91 | 25.85 | 25.86 | +0.155% | 291,152 | -3.055% |
| 2025-05-08 | 25.89 | 25.91 | 25.82 | 25.82 | -0.116% | 287,958 | -2.905% |
| 2025-05-07 | 25.88 | 25.88 | 25.82 | 25.85 | +0.039% | 386,039 | -3.017% |
| 2025-05-06 | 25.79 | 25.85 | 25.79 | 25.84 | -0.116% | 292,788 | -2.980% |
| 2025-05-05 | 25.85 | 25.89 | 25.81 | 25.87 | 0.000% | 264,482 | -3.092% |
| 2025-05-02 | 25.86 | 25.89 | 25.82 | 25.87 | +0.388% | 366,399 | -3.092% |
| 2025-05-01 | 25.80 | 25.84 | 25.76 | 25.77 | -0.770% | 428,044 | -2.716% |
| 2025-04-30 | 25.99 | 25.99 | 25.88 | 25.97 | -0.384% | 1,640,290 | -3.466% |
| 2025-04-29 | 25.99 | 26.07 | 25.95 | 26.07 | +0.231% | 209,951 | -3.836% |
| 2025-04-28 | 26.09 | 26.09 | 25.91 | 26.01 | +0.077% | 974,706 | -3.614% |
| 2025-04-25 | 25.90 | 26.02 | 25.86 | 25.99 | +0.270% | 373,352 | -3.540% |
| 2025-04-24 | 25.76 | 25.95 | 25.76 | 25.92 | +0.738% | 208,071 | -3.279% |
| 2025-04-23 | 25.82 | 25.92 | 25.70 | 25.73 | +0.586% | 235,048 | -2.565% |
| 2025-04-22 | 25.59 | 25.65 | 25.55 | 25.58 | +0.274% | 218,618 | -1.994% |
| 2025-04-21 | 25.54 | 25.56 | 25.44 | 25.51 | -0.429% | 292,675 | -1.725% |
| 2025-04-17 | 25.55 | 25.66 | 25.55 | 25.62 | +0.510% | 433,355 | -2.147% |
| 2025-04-16 | 25.55 | 25.58 | 25.42 | 25.49 | -0.118% | 792,252 | -1.648% |
| 2025-04-15 | 25.44 | 25.56 | 25.44 | 25.52 | +0.393% | 342,365 | -1.763% |
| 2025-04-14 | 25.50 | 25.50 | 25.33 | 25.42 | 0.000% | 229,405 | -1.377% |