SNDR
Schneider National, Inc.
stockNYSE
At CloseOct 5, 2026 3:59:55 PM EDT
32.34USD-1.672%(-0.55)869,471
28.85Bid35.63Ask6.78SpreadPre-marketOct 5, 2026 8:04:30 AM EDT
32.99USD+0.304%(+0.10)
After-hoursOct 5, 2026 4:02:30 PM EDT
32.32USD-0.062%(-0.02)
SNDR Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 32.36 | 32.74 | 31.61 | 32.34 | -1.672% | 869,471 | 0.000% |
| 2026-10-02 | 32.80 | 33.38 | 32.70 | 32.89 | +1.795% | 780,464 | -1.672% |
| 2026-10-01 | 31.66 | 32.32 | 31.40 | 32.31 | +1.444% | 674,254 | +0.093% |
| 2026-09-30 | 31.98 | 32.34 | 31.75 | 31.85 | -0.407% | 846,518 | +1.538% |
| 2026-09-29 | 31.61 | 32.04 | 31.44 | 31.98 | +1.267% | 655,387 | +1.126% |
| 2026-09-28 | 31.21 | 31.72 | 30.90 | 31.58 | +1.056% | 923,042 | +2.407% |
| 2026-09-25 | 31.62 | 32.01 | 31.06 | 31.25 | -1.233% | 615,544 | +3.488% |
| 2026-09-24 | 32.33 | 32.43 | 31.57 | 31.64 | -1.800% | 602,039 | +2.212% |
| 2026-09-23 | 32.31 | 32.67 | 31.89 | 32.22 | -0.862% | 579,308 | +0.372% |
| 2026-09-22 | 32.71 | 33.10 | 32.07 | 32.50 | +0.526% | 575,244 | -0.492% |
| 2026-09-21 | 32.50 | 32.52 | 31.65 | 32.33 | -0.859% | 678,072 | +0.031% |
| 2026-09-18 | 32.58 | 32.66 | 31.85 | 32.61 | +0.154% | 1,452,804 | -0.828% |
| 2026-09-17 | 33.16 | 33.29 | 32.55 | 32.56 | -0.580% | 793,127 | -0.676% |
| 2026-09-16 | 33.60 | 33.69 | 32.59 | 32.75 | -4.519% | 728,355 | -1.252% |
| 2026-09-15 | 34.18 | 34.75 | 34.07 | 34.30 | +0.498% | 734,918 | -5.714% |
| 2026-09-14 | 33.78 | 34.20 | 33.54 | 34.13 | -0.059% | 583,010 | -5.245% |
| 2026-09-11 | 34.40 | 34.55 | 33.41 | 34.15 | +0.382% | 592,385 | -5.300% |
| 2026-09-10 | 33.69 | 34.40 | 33.37 | 34.02 | +0.800% | 570,204 | -4.938% |
| 2026-09-09 | 34.55 | 34.72 | 33.73 | 33.75 | -2.569% | 489,027 | -4.178% |
| 2026-09-08 | 35.05 | 35.37 | 34.60 | 34.64 | -1.142% | 629,248 | -6.640% |
| 2026-09-04 | 33.90 | 35.14 | 33.90 | 35.04 | +2.907% | 495,055 | -7.705% |
| 2026-09-03 | 33.81 | 34.19 | 33.01 | 34.05 | +1.400% | 428,376 | -5.022% |
| 2026-09-02 | 33.61 | 34.12 | 33.25 | 33.58 | -0.089% | 546,223 | -3.693% |
| 2026-09-01 | 34.33 | 34.56 | 33.08 | 33.61 | -2.608% | 1,108,724 | -3.779% |
| 2026-08-31 | 34.58 | 34.59 | 33.97 | 34.51 | +0.203% | 902,561 | -6.288% |
| 2026-08-28 | 35.30 | 35.51 | 34.12 | 34.44 | -2.270% | 592,279 | -6.098% |
| 2026-08-27 | 35.16 | 35.34 | 34.82 | 35.24 | +0.057% | 413,401 | -8.229% |
| 2026-08-26 | 34.65 | 35.24 | 34.34 | 35.22 | +1.469% | 409,316 | -8.177% |
| 2026-08-25 | 35.23 | 35.51 | 34.56 | 34.71 | -0.373% | 526,984 | -6.828% |
| 2026-08-24 | 36.00 | 36.06 | 34.33 | 34.84 | -2.736% | 654,249 | -7.176% |
| 2026-08-21 | 35.55 | 35.89 | 35.22 | 35.82 | +1.935% | 477,870 | -9.715% |
| 2026-08-20 | 34.56 | 35.27 | 34.44 | 35.14 | +0.429% | 467,471 | -7.968% |
| 2026-08-19 | 35.74 | 35.92 | 34.70 | 34.99 | -0.878% | 483,034 | -7.574% |
| 2026-08-18 | 36.39 | 36.39 | 35.28 | 35.30 | -3.049% | 452,918 | -8.385% |
| 2026-08-17 | 36.05 | 36.46 | 35.94 | 36.41 | +0.859% | 603,814 | -11.178% |
| 2026-08-14 | 36.01 | 36.70 | 35.72 | 36.10 | -0.606% | 528,883 | -10.416% |
| 2026-08-13 | 36.05 | 36.59 | 36.05 | 36.32 | +1.623% | 504,378 | -10.958% |
| 2026-08-12 | 34.88 | 36.12 | 34.56 | 35.74 | +2.436% | 490,469 | -9.513% |
| 2026-08-11 | 35.24 | 35.55 | 34.60 | 34.89 | -1.049% | 467,904 | -7.309% |
| 2026-08-10 | 35.39 | 36.22 | 35.19 | 35.26 | -1.038% | 478,135 | -8.281% |
| 2026-08-07 | 35.33 | 36.13 | 35.31 | 35.63 | +1.164% | 559,269 | -9.234% |
| 2026-08-06 | 36.28 | 36.44 | 35.09 | 35.22 | -3.586% | 720,775 | -8.177% |
| 2026-08-05 | 36.37 | 36.88 | 35.93 | 36.53 | +0.578% | 796,052 | -11.470% |
| 2026-08-04 | 35.19 | 36.52 | 34.90 | 36.32 | +4.039% | 827,912 | -10.958% |
| 2026-08-03 | 35.79 | 36.22 | 34.67 | 34.91 | -2.322% | 1,224,376 | -7.362% |
| 2026-07-31 | 35.36 | 36.66 | 34.70 | 35.74 | +4.687% | 1,119,584 | -9.513% |
| 2026-07-30 | 35.39 | 35.63 | 33.69 | 34.14 | -3.176% | 1,209,313 | -5.272% |
| 2026-07-29 | 35.99 | 36.07 | 34.44 | 35.26 | -2.543% | 790,122 | -8.281% |
| 2026-07-28 | 36.56 | 36.65 | 36.12 | 36.18 | -1.631% | 811,243 | -10.614% |
| 2026-07-27 | 37.68 | 38.02 | 35.99 | 36.78 | -2.207% | 1,586,869 | -12.072% |
| 2026-07-24 | 37.63 | 38.29 | 36.90 | 37.61 | -0.371% | 814,703 | -14.012% |
| 2026-07-23 | 38.99 | 39.24 | 37.38 | 37.75 | -1.359% | 642,841 | -14.331% |
| 2026-07-22 | 38.23 | 38.52 | 37.76 | 38.27 | -0.287% | 672,578 | -15.495% |
| 2026-07-21 | 37.76 | 38.46 | 37.19 | 38.38 | +2.429% | 830,873 | -15.737% |
| 2026-07-20 | 37.66 | 38.09 | 37.46 | 37.47 | -1.885% | 825,598 | -13.691% |
| 2026-07-17 | 38.22 | 38.88 | 38.09 | 38.19 | -0.779% | 3,237,806 | -15.318% |
| 2026-07-16 | 37.15 | 38.73 | 36.73 | 38.49 | +5.626% | 1,201,757 | -15.978% |
| 2026-07-15 | 37.61 | 37.68 | 36.40 | 36.44 | -1.327% | 1,314,606 | -11.251% |
| 2026-07-14 | 37.08 | 37.45 | 36.53 | 36.93 | +0.682% | 802,341 | -12.429% |
| 2026-07-13 | 36.81 | 36.88 | 36.31 | 36.68 | +0.769% | 621,663 | -11.832% |
| 2026-07-10 | 37.30 | 37.30 | 36.17 | 36.40 | -1.754% | 601,987 | -11.154% |
| 2026-07-09 | 36.35 | 37.49 | 36.03 | 37.05 | +3.060% | 642,666 | -12.713% |
| 2026-07-08 | 36.08 | 36.27 | 35.02 | 35.95 | +0.503% | 907,323 | -10.042% |
| 2026-07-07 | 35.93 | 36.11 | 35.26 | 35.77 | +0.140% | 705,967 | -9.589% |
| 2026-07-06 | 36.27 | 36.62 | 35.20 | 35.72 | -0.223% | 1,022,272 | -9.462% |
| 2026-07-02 | 36.69 | 36.97 | 35.47 | 35.80 | -1.648% | 663,960 | -9.665% |
| 2026-07-01 | 36.15 | 37.16 | 35.91 | 36.40 | -0.356% | 661,008 | -11.154% |
| 2026-06-30 | 36.77 | 36.95 | 35.79 | 36.53 | -0.841% | 679,003 | -11.470% |
| 2026-06-29 | 35.95 | 36.90 | 35.61 | 36.84 | +1.516% | 1,132,801 | -12.215% |
| 2026-06-26 | 36.01 | 36.54 | 35.19 | 36.29 | +0.249% | 865,735 | -10.885% |
| 2026-06-25 | 35.40 | 36.42 | 35.38 | 36.20 | +3.517% | 810,601 | -10.663% |
| 2026-06-24 | 35.60 | 35.68 | 34.88 | 34.97 | -1.103% | 1,401,203 | -7.521% |
| 2026-06-23 | 35.49 | 35.75 | 35.18 | 35.36 | -0.310% | 1,098,802 | -8.541% |
| 2026-06-22 | 35.80 | 36.27 | 35.30 | 35.47 | -0.589% | 1,246,519 | -8.824% |
| 2026-06-18 | 35.41 | 36.34 | 35.35 | 35.68 | +0.962% | 1,514,615 | -9.361% |
| 2026-06-17 | 37.13 | 37.13 | 35.17 | 35.34 | -4.538% | 1,112,990 | -8.489% |
| 2026-06-16 | 37.19 | 37.94 | 36.69 | 37.02 | -1.778% | 1,041,016 | -12.642% |
| 2026-06-15 | 38.53 | 38.56 | 37.35 | 37.69 | -1.951% | 946,253 | -14.195% |
| 2026-06-12 | 38.20 | 38.90 | 37.86 | 38.44 | +0.866% | 989,638 | -15.869% |
| 2026-06-11 | 37.39 | 38.42 | 37.39 | 38.11 | +2.833% | 989,207 | -15.140% |
| 2026-06-10 | 37.14 | 37.90 | 36.22 | 37.06 | -2.551% | 1,744,924 | -12.736% |
| 2026-06-09 | 38.57 | 39.27 | 37.19 | 38.03 | -1.883% | 1,178,466 | -14.962% |
| 2026-06-08 | 37.51 | 39.03 | 37.31 | 38.76 | +4.166% | 1,336,986 | -16.563% |
| 2026-06-05 | 37.06 | 37.84 | 36.97 | 37.21 | +0.296% | 1,463,456 | -13.088% |
| 2026-06-04 | 36.02 | 37.11 | 35.98 | 37.10 | +1.533% | 826,154 | -12.830% |
| 2026-06-03 | 36.05 | 36.89 | 36.05 | 36.54 | +0.412% | 839,365 | -11.494% |
| 2026-06-02 | 36.24 | 36.57 | 35.69 | 36.39 | +0.055% | 812,881 | -11.129% |
| 2026-06-01 | 35.10 | 36.45 | 34.72 | 36.37 | +2.915% | 916,763 | -11.081% |
| 2026-05-29 | 35.09 | 35.80 | 34.98 | 35.34 | -0.310% | 1,189,007 | -8.489% |
| 2026-05-28 | 34.60 | 35.75 | 34.21 | 35.45 | +1.315% | 648,618 | -8.773% |
| 2026-05-27 | 35.01 | 35.33 | 34.75 | 34.99 | +1.010% | 818,633 | -7.574% |
| 2026-05-26 | 34.00 | 34.78 | 33.57 | 34.64 | +3.713% | 858,006 | -6.640% |
| 2026-05-22 | 33.47 | 33.66 | 33.05 | 33.40 | +0.180% | 583,424 | -3.174% |
| 2026-05-21 | 33.15 | 33.47 | 32.40 | 33.34 | -0.774% | 796,239 | -2.999% |
| 2026-05-20 | 32.39 | 33.66 | 32.16 | 33.60 | +4.478% | 1,054,277 | -3.750% |
| 2026-05-19 | 32.10 | 32.72 | 31.63 | 32.16 | -0.649% | 892,821 | +0.560% |
| 2026-05-18 | 31.96 | 32.70 | 31.70 | 32.37 | +1.346% | 1,159,583 | -0.093% |
| 2026-05-15 | 32.74 | 32.93 | 31.34 | 31.94 | -3.824% | 2,333,764 | +1.252% |
| 2026-05-14 | 29.41 | 33.26 | 29.04 | 33.21 | +13.850% | 3,210,785 | -2.620% |
| 2026-05-13 | 29.02 | 29.39 | 28.84 | 29.17 | +0.795% | 586,179 | +10.867% |
| 2026-05-12 | 29.86 | 29.97 | 28.59 | 28.94 | -3.016% | 712,756 | +11.748% |
| 2026-05-11 | 30.78 | 30.82 | 29.84 | 29.84 | -2.959% | 865,865 | +8.378% |
| 2026-05-08 | 30.80 | 31.02 | 30.61 | 30.75 | +0.326% | 679,299 | +5.171% |
| 2026-05-07 | 31.07 | 31.11 | 30.37 | 30.65 | -0.809% | 1,009,708 | +5.514% |
| 2026-05-06 | 30.52 | 31.43 | 30.52 | 30.90 | +2.897% | 1,130,627 | +4.660% |
| 2026-05-05 | 30.08 | 30.66 | 29.95 | 30.03 | +0.234% | 937,777 | +7.692% |
| 2026-05-04 | 31.19 | 31.19 | 29.86 | 29.96 | -4.798% | 1,128,006 | +7.944% |
| 2026-05-01 | 33.34 | 33.34 | 31.19 | 31.47 | +1.222% | 1,716,600 | +2.765% |
| 2026-04-30 | 30.45 | 31.21 | 30.16 | 31.09 | +2.371% | 1,013,780 | +4.021% |
| 2026-04-29 | 30.98 | 31.56 | 30.21 | 30.37 | -1.556% | 872,887 | +6.487% |
| 2026-04-28 | 30.70 | 31.03 | 30.39 | 30.85 | +0.949% | 715,118 | +4.830% |
| 2026-04-27 | 30.27 | 30.84 | 30.25 | 30.56 | +0.925% | 797,325 | +5.825% |
| 2026-04-24 | 30.18 | 30.48 | 29.95 | 30.28 | +0.498% | 974,523 | +6.803% |
| 2026-04-23 | 30.17 | 30.81 | 29.98 | 30.13 | +0.972% | 1,094,482 | +7.335% |
| 2026-04-22 | 30.65 | 30.70 | 29.68 | 29.84 | -1.323% | 646,413 | +8.378% |
| 2026-04-21 | 30.19 | 30.60 | 29.78 | 30.24 | +0.766% | 868,814 | +6.944% |
| 2026-04-20 | 29.02 | 30.19 | 28.91 | 30.01 | +2.110% | 850,608 | +7.764% |
| 2026-04-17 | 29.19 | 29.94 | 28.74 | 29.39 | +2.404% | 5,451,087 | +10.037% |
| 2026-04-16 | 27.53 | 28.81 | 27.53 | 28.70 | +4.974% | 1,060,591 | +12.683% |
| 2026-04-15 | 27.65 | 28.16 | 27.16 | 27.34 | -2.946% | 1,251,934 | +18.288% |
| 2026-04-14 | 28.20 | 28.58 | 27.85 | 28.17 | +0.213% | 787,154 | +14.803% |
| 2026-04-13 | 28.07 | 28.20 | 27.30 | 28.11 | -0.636% | 886,967 | +15.048% |
| 2026-04-10 | 28.24 | 28.67 | 28.07 | 28.29 | +0.676% | 667,601 | +14.316% |
| 2026-04-09 | 28.35 | 28.66 | 28.04 | 28.10 | -1.300% | 1,192,708 | +15.089% |
| 2026-04-08 | 28.50 | 29.11 | 28.32 | 28.47 | +3.754% | 1,165,168 | +13.593% |
| 2026-04-07 | 27.21 | 27.70 | 27.18 | 27.44 | +0.587% | 966,668 | +17.857% |
| 2026-04-06 | 26.80 | 27.41 | 26.63 | 27.28 | +0.925% | 698,521 | +18.548% |
| 2026-04-02 | 26.15 | 27.26 | 25.87 | 27.03 | +2.000% | 746,820 | +19.645% |
| 2026-04-01 | 26.54 | 27.09 | 26.37 | 26.50 | +0.531% | 652,807 | +22.038% |
| 2026-03-31 | 26.14 | 26.70 | 25.65 | 26.36 | +2.888% | 986,648 | +22.686% |
| 2026-03-30 | 25.69 | 26.00 | 25.29 | 25.62 | +0.708% | 774,354 | +26.230% |
| 2026-03-27 | 25.50 | 25.59 | 25.12 | 25.44 | -1.127% | 615,499 | +27.123% |
| 2026-03-26 | 25.52 | 25.92 | 25.45 | 25.73 | -0.464% | 715,596 | +25.690% |
| 2026-03-25 | 25.60 | 25.95 | 25.16 | 25.85 | +2.295% | 782,423 | +25.106% |
| 2026-03-24 | 24.07 | 25.57 | 24.07 | 25.27 | +3.396% | 1,202,619 | +27.978% |
| 2026-03-23 | 24.52 | 25.10 | 24.27 | 24.44 | +2.905% | 1,025,456 | +32.324% |
| 2026-03-20 | 23.64 | 23.75 | 23.31 | 23.75 | +0.593% | 1,792,714 | +36.168% |
| 2026-03-19 | 23.53 | 23.75 | 23.20 | 23.61 | -0.882% | 1,317,415 | +36.976% |
| 2026-03-18 | 23.92 | 24.12 | 23.59 | 23.82 | -0.998% | 1,260,066 | +35.768% |
| 2026-03-17 | 24.21 | 24.51 | 23.75 | 24.06 | +0.712% | 793,605 | +34.414% |
| 2026-03-16 | 23.96 | 24.09 | 23.60 | 23.89 | +0.759% | 784,080 | +35.370% |
| 2026-03-13 | 24.04 | 24.56 | 23.42 | 23.71 | -0.168% | 1,115,523 | +36.398% |
| 2026-03-12 | 24.56 | 25.00 | 23.73 | 23.75 | -5.529% | 1,108,394 | +36.168% |
| 2026-03-11 | 25.73 | 25.74 | 24.39 | 25.14 | -2.671% | 2,305,477 | +28.640% |
| 2026-03-10 | 25.76 | 26.52 | 25.43 | 25.83 | +0.155% | 1,072,371 | +25.203% |
| 2026-03-09 | 25.69 | 25.88 | 24.57 | 25.79 | +0.585% | 1,397,572 | +25.397% |
| 2026-03-06 | 27.40 | 27.40 | 25.43 | 25.64 | -6.184% | 673,497 | +26.131% |
| 2026-03-05 | 27.95 | 28.12 | 27.06 | 27.33 | -3.257% | 554,948 | +18.332% |
| 2026-03-04 | 28.18 | 28.60 | 27.84 | 28.25 | +1.110% | 654,458 | +14.478% |
| 2026-03-03 | 27.43 | 28.03 | 26.98 | 27.94 | -0.781% | 724,957 | +15.748% |
| 2026-03-02 | 27.90 | 28.44 | 27.38 | 28.16 | -0.775% | 760,283 | +14.844% |
| 2026-02-27 | 27.65 | 28.55 | 27.65 | 28.38 | +1.104% | 791,003 | +13.953% |
| 2026-02-26 | 27.08 | 28.29 | 27.08 | 28.07 | +4.311% | 625,546 | +15.212% |
| 2026-02-25 | 27.56 | 27.56 | 26.72 | 26.91 | -1.931% | 793,625 | +20.178% |
| 2026-02-24 | 27.24 | 27.62 | 27.07 | 27.44 | +1.068% | 776,145 | +17.857% |
| 2026-02-23 | 29.10 | 29.17 | 27.12 | 27.15 | -7.369% | 1,243,229 | +19.116% |
| 2026-02-20 | 28.86 | 29.94 | 28.65 | 29.31 | +0.999% | 843,144 | +10.338% |
| 2026-02-19 | 28.61 | 29.13 | 28.39 | 29.02 | +0.869% | 915,673 | +11.440% |
| 2026-02-18 | 28.72 | 29.04 | 28.51 | 28.77 | -0.104% | 743,466 | +12.409% |
| 2026-02-17 | 28.84 | 29.17 | 28.68 | 28.80 | +0.244% | 747,092 | +12.292% |
| 2026-02-13 | 28.66 | 29.09 | 28.17 | 28.73 | +0.560% | 726,857 | +12.565% |
| 2026-02-12 | 30.18 | 30.68 | 27.69 | 28.57 | -3.869% | 1,418,541 | +13.196% |
| 2026-02-11 | 29.87 | 30.47 | 29.60 | 29.72 | -0.335% | 649,109 | +8.816% |
| 2026-02-10 | 29.44 | 30.08 | 29.41 | 29.82 | +0.914% | 1,022,921 | +8.451% |
| 2026-02-09 | 29.45 | 29.82 | 29.00 | 29.55 | +0.237% | 604,982 | +9.442% |
| 2026-02-06 | 29.33 | 29.76 | 29.22 | 29.48 | -1.471% | 1,095,029 | +9.701% |
| 2026-02-05 | 30.18 | 30.34 | 29.49 | 29.92 | -1.319% | 1,350,959 | +8.088% |
| 2026-02-04 | 29.56 | 30.41 | 29.56 | 30.32 | +3.340% | 1,348,115 | +6.662% |
| 2026-02-03 | 27.83 | 29.61 | 27.83 | 29.34 | +2.659% | 1,354,704 | +10.225% |
| 2026-02-02 | 27.00 | 28.59 | 26.91 | 28.58 | +6.483% | 1,985,886 | +13.156% |
| 2026-01-30 | 24.46 | 27.94 | 24.40 | 26.84 | -9.660% | 2,930,101 | +20.492% |
| 2026-01-29 | 29.89 | 30.32 | 29.34 | 29.71 | -1.655% | 1,125,355 | +8.852% |
| 2026-01-28 | 29.94 | 30.98 | 29.91 | 30.21 | +2.234% | 886,699 | +7.051% |
| 2026-01-27 | 29.79 | 30.03 | 29.45 | 29.55 | -1.237% | 462,383 | +9.442% |
| 2026-01-26 | 29.99 | 30.05 | 29.44 | 29.92 | -0.200% | 942,472 | +8.088% |
| 2026-01-23 | 30.42 | 30.54 | 29.91 | 29.98 | -1.673% | 448,782 | +7.872% |
| 2026-01-22 | 30.26 | 30.52 | 30.02 | 30.49 | +0.561% | 846,110 | +6.068% |
| 2026-01-21 | 29.03 | 30.52 | 29.00 | 30.32 | +5.314% | 771,650 | +6.662% |
| 2026-01-20 | 29.03 | 29.22 | 28.68 | 28.79 | -1.741% | 637,928 | +12.331% |
| 2026-01-16 | 29.64 | 29.90 | 29.29 | 29.30 | -1.678% | 854,392 | +10.375% |
| 2026-01-15 | 29.23 | 29.82 | 28.98 | 29.80 | +2.230% | 794,802 | +8.523% |
| 2026-01-14 | 28.75 | 29.16 | 28.49 | 29.15 | +1.215% | 655,397 | +10.943% |
| 2026-01-13 | 28.77 | 28.97 | 28.59 | 28.80 | +0.139% | 549,309 | +12.292% |
| 2026-01-12 | 28.59 | 28.88 | 28.39 | 28.76 | -0.450% | 707,814 | +12.448% |
| 2026-01-09 | 28.48 | 29.12 | 28.48 | 28.89 | +1.226% | 804,389 | +11.942% |
| 2026-01-08 | 27.83 | 28.75 | 27.83 | 28.54 | +2.221% | 1,018,733 | +13.315% |
| 2026-01-07 | 28.62 | 28.80 | 27.88 | 27.92 | -2.241% | 1,120,394 | +15.831% |
| 2026-01-06 | 27.92 | 28.70 | 27.92 | 28.56 | +1.601% | 1,376,369 | +13.235% |
| 2026-01-05 | 26.92 | 28.18 | 26.92 | 28.11 | +4.227% | 986,070 | +15.048% |
| 2026-01-02 | 26.81 | 27.07 | 26.50 | 26.97 | +1.658% | 723,390 | +19.911% |
| 2025-12-31 | 26.92 | 26.98 | 26.52 | 26.53 | -1.192% | 554,819 | +21.900% |
| 2025-12-30 | 27.26 | 27.30 | 26.84 | 26.85 | -1.756% | 637,698 | +20.447% |
| 2025-12-29 | 27.40 | 27.53 | 27.16 | 27.33 | +0.147% | 797,529 | +18.332% |
| 2025-12-26 | 27.16 | 27.37 | 27.06 | 27.29 | +0.368% | 537,789 | +18.505% |
| 2025-12-24 | 27.06 | 27.28 | 26.93 | 27.19 | +0.184% | 315,984 | +18.941% |
| 2025-12-23 | 27.20 | 27.35 | 26.97 | 27.14 | -0.404% | 746,076 | +19.160% |
| 2025-12-22 | 27.10 | 27.40 | 27.05 | 27.25 | +0.889% | 965,647 | +18.679% |
| 2025-12-19 | 26.72 | 27.03 | 26.34 | 27.01 | +0.223% | 1,942,181 | +19.733% |
| 2025-12-18 | 26.98 | 27.32 | 26.79 | 26.95 | +0.748% | 756,102 | +20.000% |
| 2025-12-17 | 26.65 | 26.87 | 26.45 | 26.75 | -0.037% | 701,522 | +20.897% |
| 2025-12-16 | 27.48 | 27.57 | 26.68 | 26.76 | -1.436% | 958,536 | +20.852% |
| 2025-12-15 | 27.03 | 27.23 | 26.77 | 27.15 | +0.518% | 1,079,388 | +19.116% |
| 2025-12-12 | 27.33 | 27.48 | 26.53 | 27.01 | -0.953% | 1,448,347 | +19.733% |
| 2025-12-11 | 26.85 | 27.74 | 26.50 | 27.27 | +1.263% | 1,106,631 | +18.592% |
| 2025-12-10 | 26.02 | 26.98 | 25.98 | 26.93 | +3.977% | 858,186 | +20.089% |
| 2025-12-09 | 25.94 | 26.48 | 25.85 | 25.90 | -0.270% | 913,228 | +24.865% |
| 2025-12-08 | 26.01 | 26.31 | 25.80 | 25.97 | +0.077% | 1,452,419 | +24.528% |
| 2025-12-05 | 25.35 | 25.97 | 25.13 | 25.95 | +2.448% | 996,515 | +24.624% |
| 2025-12-04 | 25.11 | 25.58 | 25.08 | 25.33 | +0.636% | 1,228,517 | +27.675% |
| 2025-12-03 | 23.98 | 25.36 | 23.86 | 25.17 | +7.381% | 1,997,715 | +28.486% |
| 2025-12-02 | 22.91 | 23.59 | 22.66 | 23.44 | +2.135% | 1,106,680 | +37.969% |
| 2025-12-01 | 22.38 | 23.18 | 22.31 | 22.95 | +1.504% | 1,058,386 | +40.915% |
| 2025-11-28 | 22.69 | 22.71 | 22.45 | 22.61 | +0.355% | 337,981 | +43.034% |
| 2025-11-26 | 22.35 | 22.83 | 22.35 | 22.53 | +0.401% | 1,055,201 | +43.542% |
| 2025-11-25 | 21.76 | 22.55 | 21.52 | 22.44 | +3.841% | 963,808 | +44.118% |
| 2025-11-24 | 21.64 | 21.84 | 21.46 | 21.61 | -0.185% | 1,186,653 | +49.653% |
| 2025-11-21 | 20.72 | 21.79 | 20.70 | 21.65 | +4.995% | 911,667 | +49.376% |
| 2025-11-20 | 20.94 | 21.31 | 20.59 | 20.62 | -0.722% | 748,326 | +56.838% |
| 2025-11-19 | 21.05 | 21.08 | 20.68 | 20.77 | -1.095% | 570,195 | +55.705% |
| 2025-11-18 | 20.62 | 21.17 | 20.51 | 21.00 | +1.156% | 752,138 | +54.000% |
| 2025-11-17 | 21.48 | 21.57 | 20.73 | 20.76 | -3.217% | 911,441 | +55.780% |
| 2025-11-14 | 21.67 | 21.82 | 21.34 | 21.45 | -1.379% | 737,339 | +50.769% |
| 2025-11-13 | 21.97 | 22.28 | 21.71 | 21.75 | -1.584% | 1,026,787 | +48.690% |
| 2025-11-12 | 22.24 | 22.57 | 22.09 | 22.10 | -0.271% | 681,538 | +46.335% |
| 2025-11-11 | 22.22 | 22.22 | 21.83 | 22.16 | +0.090% | 843,942 | +45.939% |
| 2025-11-10 | 22.77 | 22.81 | 21.99 | 22.14 | -2.681% | 810,674 | +46.070% |
| 2025-11-07 | 22.04 | 22.78 | 22.04 | 22.75 | +2.662% | 956,236 | +42.154% |
| 2025-11-06 | 22.18 | 22.32 | 21.91 | 22.16 | -0.939% | 1,056,055 | +45.939% |
| 2025-11-05 | 21.92 | 22.58 | 21.72 | 22.37 | +2.053% | 1,436,057 | +44.569% |
| 2025-11-04 | 21.32 | 22.05 | 21.25 | 21.92 | +2.526% | 1,185,964 | +47.536% |
| 2025-11-03 | 21.24 | 21.45 | 20.80 | 21.38 | +0.047% | 1,159,023 | +51.263% |
| 2025-10-31 | 20.18 | 21.48 | 20.11 | 21.37 | +5.531% | 2,163,587 | +51.334% |
| 2025-10-30 | 21.13 | 21.62 | 20.22 | 20.25 | -10.517% | 1,693,862 | +59.704% |
| 2025-10-29 | 22.71 | 22.97 | 22.26 | 22.63 | -0.308% | 1,042,244 | +42.908% |
| 2025-10-28 | 23.17 | 23.17 | 22.70 | 22.70 | -1.433% | 816,669 | +42.467% |
| 2025-10-27 | 22.91 | 23.15 | 22.76 | 23.03 | +0.612% | 697,209 | +40.426% |
| 2025-10-24 | 22.79 | 22.98 | 22.67 | 22.89 | +0.881% | 709,883 | +41.284% |
| 2025-10-23 | 23.26 | 23.50 | 22.33 | 22.69 | -3.570% | 1,324,253 | +42.530% |
| 2025-10-22 | 23.81 | 24.09 | 23.51 | 23.53 | -1.589% | 1,168,783 | +37.442% |
| 2025-10-21 | 23.48 | 24.11 | 23.42 | 23.91 | +1.399% | 673,683 | +35.257% |
| 2025-10-20 | 23.31 | 23.71 | 23.31 | 23.58 | +1.550% | 641,415 | +37.150% |
| 2025-10-17 | 23.65 | 23.71 | 23.00 | 23.22 | -1.652% | 923,287 | +39.276% |
| 2025-10-16 | 23.56 | 23.97 | 23.27 | 23.61 | +4.101% | 1,488,286 | +36.976% |
| 2025-10-15 | 22.58 | 22.85 | 22.41 | 22.68 | +0.845% | 940,211 | +42.593% |
| 2025-10-14 | 21.94 | 22.57 | 21.87 | 22.49 | +1.627% | 984,830 | +43.797% |
| 2025-10-13 | 22.23 | 22.44 | 21.91 | 22.13 | -0.315% | 1,117,540 | +46.136% |
| 2025-10-10 | 23.17 | 23.33 | 21.94 | 22.20 | -3.938% | 1,807,998 | +45.676% |
| 2025-10-09 | 23.15 | 23.48 | 22.92 | 23.11 | -0.259% | 1,957,611 | +39.939% |
| 2025-10-08 | 21.45 | 23.48 | 21.41 | 23.17 | +7.219% | 2,268,165 | +39.577% |
| 2025-10-07 | 21.94 | 22.21 | 21.35 | 21.61 | -1.951% | 1,375,516 | +49.653% |
| 2025-10-06 | 21.81 | 22.32 | 21.54 | 22.04 | +1.427% | 1,535,761 | +46.733% |
| 2025-10-03 | 21.59 | 22.09 | 21.45 | 21.73 | +3.083% | 1,705,061 | +48.827% |
| 2025-10-02 | 20.89 | 21.08 | 20.75 | 21.08 | +1.152% | 1,262,288 | +53.416% |
| 2025-10-01 | 20.99 | 21.17 | 20.73 | 20.84 | -1.512% | 967,552 | +55.182% |
| 2025-09-30 | 20.84 | 21.20 | 20.70 | 21.16 | +0.332% | 1,471,819 | +52.836% |
| 2025-09-29 | 21.36 | 21.36 | 20.90 | 21.09 | -0.800% | 1,355,570 | +53.343% |
| 2025-09-26 | 21.30 | 21.50 | 21.06 | 21.26 | -0.094% | 1,404,412 | +52.117% |
| 2025-09-25 | 21.50 | 21.77 | 21.19 | 21.28 | -1.436% | 1,060,004 | +51.974% |
| 2025-09-24 | 21.91 | 21.94 | 21.36 | 21.59 | -1.774% | 1,378,506 | +49.792% |
| 2025-09-23 | 22.09 | 22.31 | 21.81 | 21.98 | 0.000% | 1,186,832 | +47.134% |
| 2025-09-22 | 22.40 | 22.40 | 21.97 | 21.98 | -1.919% | 1,213,179 | +47.134% |
| 2025-09-19 | 23.03 | 23.08 | 22.38 | 22.41 | -2.608% | 1,748,985 | +44.311% |
| 2025-09-18 | 23.44 | 23.66 | 22.99 | 23.01 | -1.202% | 1,181,835 | +40.548% |
| 2025-09-17 | 24.05 | 24.39 | 23.23 | 23.29 | -3.281% | 864,776 | +38.858% |
| 2025-09-16 | 23.94 | 24.10 | 23.75 | 24.08 | +0.669% | 594,447 | +34.302% |
| 2025-09-15 | 23.97 | 24.17 | 23.79 | 23.92 | +0.378% | 933,504 | +35.201% |
| 2025-09-12 | 24.46 | 24.46 | 23.82 | 23.83 | -2.933% | 458,003 | +35.711% |
| 2025-09-11 | 24.00 | 24.63 | 24.00 | 24.55 | +2.935% | 525,288 | +31.731% |
| 2025-09-10 | 24.16 | 24.35 | 23.64 | 23.85 | -1.690% | 646,108 | +35.597% |
| 2025-09-09 | 24.44 | 24.44 | 24.15 | 24.26 | -0.777% | 499,043 | +33.306% |
| 2025-09-08 | 24.64 | 24.66 | 24.30 | 24.45 | -0.407% | 585,135 | +32.270% |
| 2025-09-05 | 24.76 | 25.16 | 24.40 | 24.55 | -0.928% | 533,873 | +31.731% |
| 2025-09-04 | 24.43 | 24.82 | 24.01 | 24.78 | +1.474% | 532,482 | +30.508% |
| 2025-09-03 | 24.41 | 24.68 | 24.12 | 24.42 | -0.041% | 585,700 | +32.432% |
| 2025-09-02 | 24.43 | 24.55 | 24.24 | 24.43 | -1.173% | 498,140 | +32.378% |
| 2025-08-29 | 24.69 | 24.84 | 24.49 | 24.72 | +0.325% | 690,150 | +30.825% |
| 2025-08-28 | 25.03 | 25.10 | 24.26 | 24.64 | -1.203% | 679,907 | +31.250% |
| 2025-08-27 | 24.86 | 25.13 | 24.76 | 24.94 | -0.080% | 2,618,074 | +29.671% |
| 2025-08-26 | 24.68 | 25.12 | 24.57 | 24.96 | +0.605% | 1,001,412 | +29.567% |
| 2025-08-25 | 25.23 | 25.26 | 24.74 | 24.81 | -2.092% | 687,003 | +30.351% |
| 2025-08-22 | 24.55 | 25.75 | 24.49 | 25.34 | +3.725% | 718,548 | +27.624% |
| 2025-08-21 | 24.10 | 24.50 | 23.94 | 24.43 | +0.618% | 619,160 | +32.378% |
| 2025-08-20 | 24.85 | 24.96 | 24.22 | 24.28 | -2.841% | 582,512 | +33.196% |
| 2025-08-19 | 24.63 | 25.52 | 24.43 | 24.99 | +2.502% | 713,224 | +29.412% |
| 2025-08-18 | 24.52 | 24.68 | 24.30 | 24.38 | -0.286% | 628,946 | +32.650% |
| 2025-08-15 | 24.77 | 24.94 | 24.44 | 24.45 | -1.092% | 706,624 | +32.270% |
| 2025-08-14 | 24.86 | 25.01 | 24.52 | 24.72 | -2.099% | 598,597 | +30.825% |
| 2025-08-13 | 24.56 | 25.32 | 24.46 | 25.25 | +2.642% | 508,884 | +28.079% |
| 2025-08-12 | 23.87 | 24.60 | 23.80 | 24.60 | +4.105% | 534,434 | +31.463% |
| 2025-08-11 | 23.99 | 24.11 | 23.44 | 23.63 | -1.460% | 629,573 | +36.860% |
| 2025-08-08 | 24.18 | 24.25 | 23.85 | 23.98 | -0.745% | 514,042 | +34.862% |
| 2025-08-07 | 24.96 | 24.97 | 24.11 | 24.16 | -2.738% | 921,250 | +33.858% |
| 2025-08-06 | 24.80 | 24.95 | 24.60 | 24.84 | +0.323% | 662,738 | +30.193% |
| 2025-08-05 | 24.43 | 24.81 | 24.25 | 24.76 | +1.559% | 811,924 | +30.614% |
| 2025-08-04 | 24.22 | 24.70 | 23.96 | 24.38 | +1.204% | 777,462 | +32.650% |
| 2025-08-01 | 24.45 | 24.61 | 24.06 | 24.09 | -1.472% | 1,039,598 | +34.247% |
| 2025-07-31 | 24.14 | 24.63 | 24.02 | 24.45 | -0.245% | 1,009,283 | +32.270% |
| 2025-07-30 | 25.28 | 25.32 | 24.32 | 24.51 | -3.008% | 719,191 | +31.946% |
| 2025-07-29 | 25.72 | 25.77 | 25.05 | 25.27 | -1.864% | 763,639 | +27.978% |
| 2025-07-28 | 26.01 | 26.15 | 25.57 | 25.75 | -1.076% | 555,258 | +25.592% |
| 2025-07-25 | 26.28 | 26.34 | 25.65 | 26.03 | +0.154% | 700,689 | +24.241% |
| 2025-07-24 | 25.84 | 26.07 | 25.54 | 25.99 | +0.425% | 701,405 | +24.432% |
| 2025-07-23 | 25.79 | 25.95 | 25.54 | 25.88 | +1.252% | 570,351 | +24.961% |
| 2025-07-22 | 25.29 | 25.67 | 25.15 | 25.56 | +1.914% | 782,519 | +26.526% |
| 2025-07-21 | 25.28 | 25.47 | 25.04 | 25.08 | +0.040% | 541,786 | +28.947% |
| 2025-07-18 | 25.74 | 25.78 | 24.80 | 25.07 | -1.609% | 1,241,991 | +28.999% |
| 2025-07-17 | 25.13 | 25.55 | 25.09 | 25.48 | +1.312% | 799,528 | +26.923% |
| 2025-07-16 | 25.27 | 25.35 | 24.91 | 25.15 | +0.239% | 943,934 | +28.588% |
| 2025-07-15 | 26.00 | 26.00 | 25.07 | 25.09 | -3.127% | 887,461 | +28.896% |
| 2025-07-14 | 26.62 | 26.73 | 25.85 | 25.90 | -3.466% | 1,037,135 | +24.865% |
| 2025-07-11 | 26.64 | 27.06 | 26.38 | 26.83 | -0.334% | 1,408,230 | +20.537% |
| 2025-07-10 | 26.18 | 27.18 | 26.06 | 26.92 | +3.221% | 1,085,647 | +20.134% |
| 2025-07-09 | 25.82 | 26.17 | 25.67 | 26.08 | +0.929% | 616,554 | +24.003% |
| 2025-07-08 | 25.16 | 26.05 | 25.16 | 25.84 | +2.013% | 815,563 | +25.155% |
| 2025-07-07 | 25.52 | 25.80 | 25.17 | 25.33 | -1.286% | 562,279 | +27.675% |
| 2025-07-03 | 25.74 | 25.86 | 25.41 | 25.66 | -0.156% | 542,345 | +26.033% |
| 2025-07-02 | 25.05 | 25.75 | 24.88 | 25.70 | +2.677% | 730,840 | +25.837% |
| 2025-07-01 | 24.12 | 25.62 | 24.12 | 25.03 | +3.644% | 823,448 | +29.205% |
| 2025-06-30 | 24.45 | 24.72 | 24.03 | 24.15 | -1.308% | 562,896 | +33.913% |
| 2025-06-27 | 24.14 | 24.63 | 24.14 | 24.47 | +1.662% | 1,256,728 | +32.162% |
| 2025-06-26 | 24.03 | 24.22 | 23.90 | 24.07 | +0.627% | 819,367 | +34.358% |
| 2025-06-25 | 24.19 | 24.21 | 23.62 | 23.92 | -1.361% | 1,425,935 | +35.201% |
| 2025-06-24 | 24.36 | 24.57 | 24.12 | 24.25 | +0.414% | 1,455,438 | +33.361% |
| 2025-06-23 | 23.59 | 24.17 | 23.52 | 24.15 | +1.942% | 584,297 | +33.913% |
| 2025-06-20 | 24.21 | 24.21 | 23.64 | 23.69 | -0.962% | 1,017,951 | +36.513% |
| 2025-06-18 | 23.97 | 24.23 | 23.87 | 23.92 | +0.209% | 525,458 | +35.201% |
| 2025-06-17 | 24.01 | 24.42 | 23.79 | 23.87 | -1.770% | 523,176 | +35.484% |
| 2025-06-16 | 24.26 | 24.51 | 23.93 | 24.30 | +0.914% | 543,660 | +33.086% |
| 2025-06-13 | 24.08 | 24.43 | 23.94 | 24.08 | -1.513% | 489,630 | +34.302% |
| 2025-06-12 | 24.05 | 24.46 | 23.81 | 24.45 | +0.950% | 465,112 | +32.270% |
| 2025-06-11 | 24.80 | 24.93 | 24.13 | 24.22 | -2.023% | 552,312 | +33.526% |
| 2025-06-10 | 24.30 | 24.93 | 24.18 | 24.72 | +2.403% | 666,338 | +30.825% |
| 2025-06-09 | 24.20 | 24.42 | 24.03 | 24.14 | +0.166% | 430,627 | +33.969% |
| 2025-06-06 | 24.28 | 24.43 | 23.97 | 24.10 | +0.753% | 541,899 | +34.191% |
| 2025-06-05 | 23.99 | 24.21 | 23.86 | 23.92 | 0.000% | 1,063,689 | +35.201% |
| 2025-06-04 | 23.91 | 24.06 | 23.71 | 23.92 | +0.042% | 591,474 | +35.201% |
| 2025-06-03 | 23.35 | 24.03 | 23.19 | 23.91 | +2.354% | 582,487 | +35.257% |
| 2025-06-02 | 23.52 | 23.75 | 23.11 | 23.36 | +0.820% | 815,742 | +38.442% |
| 2025-05-30 | 23.26 | 23.68 | 23.08 | 23.17 | -1.236% | 1,096,932 | +39.577% |
| 2025-05-29 | 23.24 | 23.63 | 23.20 | 23.46 | +1.383% | 856,873 | +37.852% |
| 2025-05-28 | 23.54 | 23.70 | 23.13 | 23.14 | -1.532% | 741,016 | +39.758% |
| 2025-05-27 | 23.42 | 23.64 | 23.11 | 23.50 | +1.075% | 1,054,102 | +37.617% |
| 2025-05-23 | 23.08 | 23.43 | 23.08 | 23.25 | -1.190% | 647,983 | +39.097% |
| 2025-05-22 | 23.50 | 23.64 | 23.37 | 23.53 | +0.170% | 765,152 | +37.442% |
| 2025-05-21 | 23.89 | 24.03 | 23.44 | 23.49 | -2.854% | 582,999 | +37.676% |
| 2025-05-20 | 24.47 | 24.66 | 24.13 | 24.18 | -1.547% | 755,866 | +33.747% |
| 2025-05-19 | 24.04 | 24.57 | 23.87 | 24.56 | +0.656% | 754,038 | +31.678% |
| 2025-05-16 | 24.48 | 24.52 | 24.18 | 24.40 | +0.536% | 570,140 | +32.541% |
| 2025-05-15 | 24.27 | 24.41 | 24.06 | 24.27 | -0.614% | 684,391 | +33.251% |
| 2025-05-14 | 24.21 | 24.47 | 23.84 | 24.42 | +0.205% | 983,973 | +32.432% |
| 2025-05-13 | 24.78 | 24.84 | 24.34 | 24.37 | -1.535% | 807,739 | +32.704% |
| 2025-05-12 | 23.99 | 25.17 | 23.99 | 24.75 | +7.656% | 1,246,096 | +30.667% |
| 2025-05-09 | 22.95 | 23.23 | 22.72 | 22.99 | -0.174% | 522,464 | +40.670% |
| 2025-05-08 | 22.58 | 23.20 | 22.45 | 23.03 | +2.813% | 636,251 | +40.426% |
| 2025-05-07 | 22.33 | 22.69 | 22.13 | 22.40 | +0.719% | 480,671 | +44.375% |
| 2025-05-06 | 22.42 | 22.70 | 22.22 | 22.24 | -2.156% | 549,248 | +45.414% |
| 2025-05-05 | 22.59 | 23.13 | 22.57 | 22.73 | -0.044% | 802,387 | +42.279% |
| 2025-05-02 | 22.04 | 23.03 | 21.92 | 22.74 | +4.026% | 1,185,403 | +42.216% |
| 2025-05-01 | 23.20 | 23.20 | 21.15 | 21.86 | +1.722% | 1,115,585 | +47.941% |
| 2025-04-30 | 21.22 | 21.56 | 20.59 | 21.49 | -0.968% | 1,525,361 | +50.489% |
| 2025-04-29 | 21.93 | 21.93 | 21.54 | 21.70 | -1.184% | 782,047 | +49.032% |
| 2025-04-28 | 21.99 | 22.11 | 21.73 | 21.96 | +0.046% | 636,219 | +47.268% |
| 2025-04-25 | 22.39 | 22.59 | 21.82 | 21.95 | -4.065% | 661,284 | +47.335% |
| 2025-04-24 | 22.24 | 22.99 | 22.16 | 22.88 | +2.234% | 650,328 | +41.346% |
| 2025-04-23 | 22.90 | 23.32 | 22.31 | 22.38 | +0.359% | 786,182 | +44.504% |
| 2025-04-22 | 22.13 | 22.34 | 21.79 | 22.30 | +1.272% | 776,413 | +45.022% |
| 2025-04-21 | 22.17 | 22.26 | 21.67 | 22.02 | -2.046% | 653,583 | +46.866% |
| 2025-04-17 | 21.86 | 22.64 | 21.86 | 22.48 | +3.499% | 744,097 | +43.861% |
| 2025-04-16 | 21.96 | 22.01 | 21.45 | 21.72 | -2.162% | 770,413 | +48.895% |
| 2025-04-15 | 22.51 | 22.75 | 22.08 | 22.20 | 0.000% | 568,787 | +45.676% |