SCHI
Schwab 5-10 Year Corporate Bond ETF
stockNYSEETF
Market OpenOct 5, 2026 1:21:05 PM EDT
21.31USD-0.187%(-0.04)1,018,670
21.30Bid21.31Ask0.01SpreadPre-marketOct 5, 2026 8:30:30 AM EDT
21.38USD+0.133%(+0.03)
SCHI Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 21.33 | 21.36 | 21.31 | 21.31 | -0.187% | 1,018,670 | 0.000% |
| 2026-10-02 | 21.44 | 21.48 | 21.33 | 21.35 | -0.140% | 4,607,831 | -0.187% |
| 2026-10-01 | 21.30 | 21.42 | 21.24 | 21.38 | -0.280% | 5,010,130 | -0.327% |
| 2026-09-30 | 21.49 | 21.51 | 21.41 | 21.44 | -0.093% | 2,891,314 | -0.606% |
| 2026-09-29 | 21.49 | 21.50 | 21.40 | 21.46 | -0.047% | 5,041,792 | -0.699% |
| 2026-09-28 | 21.47 | 21.51 | 21.42 | 21.47 | -0.602% | 6,421,616 | -0.745% |
| 2026-09-25 | 21.57 | 21.60 | 21.51 | 21.60 | +0.186% | 4,386,482 | -1.343% |
| 2026-09-24 | 21.68 | 21.71 | 21.55 | 21.56 | -0.508% | 4,512,431 | -1.160% |
| 2026-09-23 | 21.85 | 21.86 | 21.63 | 21.67 | -1.050% | 5,080,445 | -1.661% |
| 2026-09-22 | 21.89 | 21.90 | 21.85 | 21.90 | +0.091% | 3,219,880 | -2.694% |
| 2026-09-21 | 21.88 | 21.89 | 21.85 | 21.88 | +0.229% | 1,592,975 | -2.605% |
| 2026-09-18 | 21.85 | 21.85 | 21.81 | 21.83 | -0.274% | 1,441,697 | -2.382% |
| 2026-09-17 | 21.88 | 21.90 | 21.86 | 21.89 | +0.459% | 1,378,495 | -2.650% |
| 2026-09-16 | 21.82 | 21.90 | 21.77 | 21.79 | +0.092% | 1,759,407 | -2.203% |
| 2026-09-15 | 21.77 | 21.79 | 21.76 | 21.77 | -0.092% | 4,063,392 | -2.113% |
| 2026-09-14 | 21.79 | 21.85 | 21.75 | 21.79 | -0.092% | 2,258,158 | -2.203% |
| 2026-09-11 | 21.88 | 21.89 | 21.80 | 21.81 | -0.046% | 5,851,365 | -2.293% |
| 2026-09-10 | 21.89 | 21.91 | 21.82 | 21.82 | -0.773% | 8,570,872 | -2.337% |
| 2026-09-09 | 22.02 | 22.04 | 21.98 | 21.99 | -0.227% | 2,963,901 | -3.092% |
| 2026-09-08 | 22.05 | 22.08 | 22.02 | 22.04 | -0.091% | 2,181,389 | -3.312% |
| 2026-09-04 | 22.06 | 22.08 | 22.05 | 22.06 | -0.045% | 1,720,737 | -3.400% |
| 2026-09-03 | 22.09 | 22.17 | 22.06 | 22.07 | +0.136% | 1,630,354 | -3.444% |
| 2026-09-02 | 22.03 | 22.04 | 22.01 | 22.04 | +0.136% | 1,806,931 | -3.312% |
| 2026-09-01 | 22.07 | 22.10 | 22.01 | 22.01 | -0.856% | 3,970,134 | -3.180% |
| 2026-08-31 | 22.20 | 22.21 | 22.18 | 22.20 | -0.090% | 1,718,533 | -4.009% |
| 2026-08-28 | 22.30 | 22.32 | 22.21 | 22.22 | -0.314% | 1,939,518 | -4.095% |
| 2026-08-27 | 22.31 | 22.32 | 22.28 | 22.29 | -0.090% | 1,354,859 | -4.397% |
| 2026-08-26 | 22.30 | 22.31 | 22.28 | 22.31 | -0.090% | 1,725,475 | -4.482% |
| 2026-08-25 | 22.28 | 22.34 | 22.27 | 22.33 | +0.450% | 1,642,010 | -4.568% |
| 2026-08-24 | 22.21 | 22.24 | 22.20 | 22.23 | +0.180% | 2,614,117 | -4.139% |
| 2026-08-21 | 22.20 | 22.20 | 22.17 | 22.19 | -0.135% | 1,601,897 | -3.966% |
| 2026-08-20 | 22.21 | 22.24 | 22.20 | 22.22 | -0.314% | 1,559,154 | -4.095% |
| 2026-08-19 | 22.29 | 22.30 | 22.24 | 22.29 | +0.360% | 2,135,876 | -4.397% |
| 2026-08-18 | 22.16 | 22.22 | 22.14 | 22.21 | +0.045% | 1,520,487 | -4.052% |
| 2026-08-17 | 22.22 | 22.24 | 22.19 | 22.20 | -0.225% | 2,051,364 | -4.009% |
| 2026-08-14 | 22.30 | 22.31 | 22.23 | 22.25 | -0.269% | 1,350,305 | -4.225% |
| 2026-08-13 | 22.32 | 22.36 | 22.30 | 22.31 | +0.315% | 1,561,146 | -4.482% |
| 2026-08-12 | 22.27 | 22.28 | 22.23 | 22.24 | +0.090% | 1,462,272 | -4.182% |
| 2026-08-11 | 22.24 | 22.26 | 22.21 | 22.22 | +0.045% | 1,384,518 | -4.095% |
| 2026-08-10 | 22.25 | 22.25 | 22.20 | 22.21 | -0.448% | 1,779,784 | -4.052% |
| 2026-08-07 | 22.32 | 22.33 | 22.27 | 22.31 | +0.225% | 1,497,121 | -4.482% |
| 2026-08-06 | 22.27 | 22.28 | 22.23 | 22.26 | -0.269% | 1,558,404 | -4.268% |
| 2026-08-05 | 22.32 | 22.35 | 22.30 | 22.32 | -0.045% | 2,282,757 | -4.525% |
| 2026-08-04 | 22.28 | 22.33 | 22.28 | 22.33 | +0.495% | 2,063,416 | -4.568% |
| 2026-08-03 | 22.20 | 22.23 | 22.19 | 22.22 | -0.180% | 2,065,904 | -4.095% |
| 2026-07-31 | 22.27 | 22.28 | 22.22 | 22.26 | -0.179% | 1,662,762 | -4.268% |
| 2026-07-30 | 22.28 | 22.32 | 22.28 | 22.30 | +0.180% | 1,325,134 | -4.439% |
| 2026-07-29 | 22.31 | 22.34 | 22.25 | 22.26 | -0.313% | 1,782,243 | -4.268% |
| 2026-07-28 | 22.29 | 22.36 | 22.29 | 22.33 | +0.224% | 2,192,403 | -4.568% |
| 2026-07-27 | 22.28 | 22.30 | 22.26 | 22.28 | +0.225% | 1,834,893 | -4.354% |
| 2026-07-24 | 22.24 | 22.28 | 22.23 | 22.23 | 0.000% | 2,236,489 | -4.139% |
| 2026-07-23 | 22.20 | 22.24 | 22.20 | 22.23 | -0.269% | 3,210,655 | -4.139% |
| 2026-07-22 | 22.32 | 22.33 | 22.29 | 22.29 | -0.224% | 1,826,211 | -4.397% |
| 2026-07-21 | 22.37 | 22.37 | 22.32 | 22.34 | -0.223% | 1,263,315 | -4.611% |
| 2026-07-20 | 22.43 | 22.44 | 22.37 | 22.39 | -0.267% | 1,587,732 | -4.824% |
| 2026-07-17 | 22.46 | 22.49 | 22.43 | 22.45 | +0.134% | 1,580,676 | -5.078% |
| 2026-07-16 | 22.42 | 22.54 | 22.40 | 22.42 | -0.134% | 1,699,656 | -4.951% |
| 2026-07-15 | 22.39 | 22.46 | 22.39 | 22.45 | +0.358% | 920,396 | -5.078% |
| 2026-07-14 | 22.36 | 22.41 | 22.35 | 22.37 | +0.224% | 3,283,149 | -4.738% |
| 2026-07-13 | 22.39 | 22.40 | 22.31 | 22.32 | -0.357% | 2,175,019 | -4.525% |
| 2026-07-10 | 22.44 | 22.46 | 22.39 | 22.40 | -0.223% | 1,859,920 | -4.866% |
| 2026-07-09 | 22.43 | 22.49 | 22.42 | 22.45 | +0.134% | 1,608,424 | -5.078% |
| 2026-07-08 | 22.42 | 22.43 | 22.37 | 22.42 | -0.178% | 1,821,418 | -4.951% |
| 2026-07-07 | 22.51 | 22.58 | 22.43 | 22.46 | -0.531% | 2,471,599 | -5.120% |
| 2026-07-06 | 22.56 | 22.58 | 22.53 | 22.58 | +0.111% | 1,835,284 | -5.624% |
| 2026-07-02 | 22.54 | 22.57 | 22.53 | 22.55 | +0.111% | 1,312,736 | -5.520% |
| 2026-07-01 | 22.50 | 22.55 | 22.49 | 22.53 | -0.486% | 1,357,404 | -5.415% |
| 2026-06-30 | 22.70 | 22.71 | 22.64 | 22.64 | -0.440% | 1,646,332 | -5.875% |
| 2026-06-29 | 22.71 | 22.74 | 22.70 | 22.74 | +0.132% | 2,469,993 | -6.288% |
| 2026-06-26 | 22.66 | 22.73 | 22.66 | 22.71 | +0.132% | 2,316,827 | -6.165% |
| 2026-06-25 | 22.68 | 22.71 | 22.67 | 22.68 | +0.132% | 2,705,800 | -6.041% |
| 2026-06-24 | 22.64 | 22.68 | 22.63 | 22.65 | +0.310% | 1,950,637 | -5.916% |
| 2026-06-23 | 22.56 | 22.61 | 22.55 | 22.58 | +0.133% | 1,306,980 | -5.624% |
| 2026-06-22 | 22.55 | 22.55 | 22.52 | 22.55 | -0.177% | 1,405,924 | -5.499% |
| 2026-06-18 | 22.63 | 22.65 | 22.59 | 22.59 | +0.266% | 1,313,802 | -5.666% |
| 2026-06-17 | 22.62 | 22.66 | 22.52 | 22.53 | -0.398% | 2,261,818 | -5.415% |
| 2026-06-16 | 22.63 | 22.66 | 22.61 | 22.62 | +0.088% | 1,461,027 | -5.791% |
| 2026-06-15 | 22.63 | 22.70 | 22.60 | 22.60 | +0.089% | 1,247,107 | -5.708% |
| 2026-06-12 | 22.57 | 22.60 | 22.54 | 22.58 | -0.177% | 1,862,708 | -5.624% |
| 2026-06-11 | 22.49 | 22.62 | 22.47 | 22.62 | +0.668% | 2,466,646 | -5.791% |
| 2026-06-10 | 22.49 | 22.52 | 22.44 | 22.47 | -0.133% | 1,860,478 | -5.162% |
| 2026-06-09 | 22.47 | 22.51 | 22.43 | 22.50 | +0.267% | 1,816,411 | -5.289% |
| 2026-06-08 | 22.48 | 22.51 | 22.43 | 22.44 | -0.045% | 1,520,329 | -5.036% |
| 2026-06-05 | 22.50 | 22.50 | 22.44 | 22.45 | -0.576% | 1,611,212 | -5.078% |
| 2026-06-04 | 22.57 | 22.60 | 22.56 | 22.58 | +0.177% | 3,322,820 | -5.624% |
| 2026-06-03 | 22.53 | 22.55 | 22.51 | 22.54 | -0.221% | 1,788,472 | -5.457% |
| 2026-06-02 | 22.62 | 22.62 | 22.58 | 22.59 | 0.000% | 1,349,355 | -5.666% |
| 2026-06-01 | 22.52 | 22.59 | 22.50 | 22.59 | -0.528% | 2,140,637 | -5.666% |
| 2026-05-29 | 22.71 | 22.74 | 22.69 | 22.71 | +0.132% | 1,702,875 | -6.165% |
| 2026-05-28 | 22.63 | 22.70 | 22.61 | 22.68 | +0.221% | 2,338,148 | -6.041% |
| 2026-05-27 | 22.62 | 22.65 | 22.61 | 22.63 | +0.088% | 1,672,451 | -5.833% |
| 2026-05-26 | 22.63 | 22.64 | 22.58 | 22.61 | +0.400% | 2,021,596 | -5.750% |
| 2026-05-22 | 22.57 | 22.58 | 22.49 | 22.52 | +0.067% | 2,076,590 | -5.373% |
| 2026-05-21 | 22.44 | 22.52 | 22.40 | 22.50 | +0.067% | 2,087,470 | -5.310% |
| 2026-05-20 | 22.35 | 22.51 | 22.35 | 22.49 | +0.626% | 3,212,198 | -5.247% |
| 2026-05-19 | 22.36 | 22.39 | 22.31 | 22.35 | -0.401% | 3,333,176 | -4.653% |
| 2026-05-18 | 22.48 | 22.51 | 22.41 | 22.44 | -0.134% | 3,001,992 | -5.036% |
| 2026-05-15 | 22.49 | 22.50 | 22.45 | 22.47 | -0.531% | 2,051,879 | -5.162% |
| 2026-05-14 | 22.64 | 22.66 | 22.59 | 22.59 | -0.133% | 1,575,867 | -5.666% |
| 2026-05-13 | 22.59 | 22.62 | 22.56 | 22.62 | +0.044% | 2,404,960 | -5.791% |
| 2026-05-12 | 22.63 | 22.63 | 22.59 | 22.61 | -0.265% | 41,463,325 | -5.750% |
| 2026-05-11 | 22.69 | 22.70 | 22.66 | 22.67 | -0.132% | 3,281,043 | -5.999% |
| 2026-05-08 | 22.71 | 22.73 | 22.69 | 22.70 | +0.265% | 1,670,261 | -6.123% |
| 2026-05-07 | 22.75 | 22.75 | 22.62 | 22.64 | -0.308% | 2,774,663 | -5.875% |
| 2026-05-06 | 22.69 | 22.73 | 22.68 | 22.71 | +0.442% | 2,977,581 | -6.165% |
| 2026-05-05 | 22.59 | 22.64 | 22.59 | 22.61 | +0.177% | 2,073,121 | -5.750% |
| 2026-05-04 | 22.61 | 22.62 | 22.50 | 22.57 | -0.265% | 2,482,689 | -5.583% |
| 2026-05-01 | 22.61 | 22.70 | 22.61 | 22.63 | -0.308% | 3,953,656 | -5.833% |
| 2026-04-30 | 22.70 | 22.73 | 22.67 | 22.70 | +0.177% | 2,210,666 | -6.123% |
| 2026-04-29 | 22.72 | 22.72 | 22.62 | 22.66 | -0.439% | 2,528,779 | -5.958% |
| 2026-04-28 | 22.72 | 22.76 | 22.71 | 22.76 | 0.000% | 2,091,408 | -6.371% |
| 2026-04-27 | 22.80 | 22.81 | 22.75 | 22.76 | -0.219% | 1,928,291 | -6.371% |
| 2026-04-24 | 22.79 | 22.84 | 22.76 | 22.81 | +0.088% | 2,323,363 | -6.576% |
| 2026-04-23 | 22.84 | 22.85 | 22.74 | 22.79 | -0.175% | 2,833,966 | -6.494% |
| 2026-04-22 | 22.85 | 22.88 | 22.82 | 22.83 | +0.132% | 2,260,987 | -6.658% |
| 2026-04-21 | 22.86 | 22.87 | 22.79 | 22.80 | -0.393% | 2,308,529 | -6.535% |
| 2026-04-20 | 22.87 | 22.89 | 22.84 | 22.89 | +0.044% | 2,009,539 | -6.903% |
| 2026-04-17 | 22.89 | 22.93 | 22.87 | 22.88 | +0.439% | 2,779,409 | -6.862% |
| 2026-04-16 | 22.86 | 22.86 | 22.77 | 22.78 | -0.263% | 2,785,529 | -6.453% |
| 2026-04-15 | 22.83 | 22.85 | 22.81 | 22.84 | -0.044% | 3,046,152 | -6.699% |
| 2026-04-14 | 22.80 | 22.87 | 22.79 | 22.85 | +0.263% | 2,183,819 | -6.740% |
| 2026-04-13 | 22.71 | 22.80 | 22.71 | 22.79 | +0.264% | 3,697,177 | -6.494% |
| 2026-04-10 | 22.79 | 22.79 | 22.71 | 22.73 | -0.176% | 2,037,371 | -6.247% |
| 2026-04-09 | 22.73 | 22.82 | 22.71 | 22.77 | +0.044% | 1,780,909 | -6.412% |
| 2026-04-08 | 22.84 | 22.84 | 22.73 | 22.76 | +0.309% | 3,589,027 | -6.371% |
| 2026-04-07 | 22.63 | 22.70 | 22.54 | 22.69 | +0.265% | 4,390,769 | -6.082% |
| 2026-04-06 | 22.63 | 22.68 | 22.63 | 22.63 | -0.220% | 2,626,109 | -5.833% |
| 2026-04-02 | 22.58 | 22.71 | 22.57 | 22.68 | +0.354% | 3,696,423 | -6.041% |
| 2026-04-01 | 22.59 | 22.65 | 22.57 | 22.60 | -0.353% | 3,871,133 | -5.708% |
| 2026-03-31 | 22.65 | 22.71 | 22.61 | 22.68 | +0.576% | 4,039,407 | -6.041% |
| 2026-03-30 | 22.58 | 22.61 | 22.54 | 22.55 | +0.490% | 3,856,329 | -5.499% |
| 2026-03-27 | 22.41 | 22.48 | 22.40 | 22.44 | -0.178% | 4,012,771 | -5.036% |
| 2026-03-26 | 22.57 | 22.61 | 22.46 | 22.48 | -0.751% | 5,572,453 | -5.205% |
| 2026-03-25 | 22.67 | 22.69 | 22.63 | 22.65 | +0.354% | 2,833,041 | -5.916% |
| 2026-03-24 | 22.54 | 22.62 | 22.52 | 22.57 | -0.221% | 4,012,332 | -5.583% |
| 2026-03-23 | 22.56 | 22.68 | 22.53 | 22.62 | +0.489% | 4,939,538 | -5.791% |
| 2026-03-20 | 22.64 | 22.65 | 22.50 | 22.51 | -0.968% | 4,156,486 | -5.331% |
| 2026-03-19 | 22.60 | 22.75 | 22.59 | 22.73 | +0.220% | 3,488,501 | -6.247% |
| 2026-03-18 | 22.76 | 22.78 | 22.66 | 22.68 | -0.483% | 2,346,707 | -6.041% |
| 2026-03-17 | 22.74 | 22.79 | 22.73 | 22.79 | +0.441% | 2,396,801 | -6.494% |
| 2026-03-16 | 22.72 | 22.73 | 22.66 | 22.69 | +0.443% | 2,641,875 | -6.082% |
| 2026-03-13 | 22.70 | 22.73 | 22.57 | 22.59 | -0.309% | 3,558,571 | -5.666% |
| 2026-03-12 | 22.76 | 22.76 | 22.62 | 22.66 | -0.614% | 5,325,315 | -5.958% |
| 2026-03-11 | 22.86 | 22.86 | 22.77 | 22.80 | -0.480% | 2,664,923 | -6.535% |
| 2026-03-10 | 22.98 | 23.00 | 22.90 | 22.91 | -0.435% | 2,112,927 | -6.984% |
| 2026-03-09 | 22.87 | 23.01 | 22.87 | 23.01 | +0.436% | 3,925,987 | -7.388% |
| 2026-03-06 | 22.89 | 22.98 | 22.86 | 22.91 | -0.305% | 3,229,667 | -6.984% |
| 2026-03-05 | 22.96 | 22.99 | 22.93 | 22.98 | -0.260% | 2,717,980 | -7.267% |
| 2026-03-04 | 23.04 | 23.08 | 23.03 | 23.04 | -0.043% | 2,305,085 | -7.509% |
| 2026-03-03 | 22.93 | 23.07 | 22.92 | 23.05 | 0.000% | 2,744,403 | -7.549% |
| 2026-03-02 | 23.04 | 23.06 | 23.00 | 23.05 | -0.775% | 2,808,900 | -7.549% |
| 2026-02-27 | 23.24 | 23.26 | 23.22 | 23.23 | +0.043% | 2,376,073 | -8.265% |
| 2026-02-26 | 23.18 | 23.22 | 23.18 | 23.22 | +0.129% | 2,169,726 | -8.226% |
| 2026-02-25 | 23.19 | 23.21 | 23.18 | 23.19 | -0.043% | 2,990,516 | -8.107% |
| 2026-02-24 | 23.20 | 23.22 | 23.17 | 23.20 | -0.086% | 3,949,153 | -8.147% |
| 2026-02-23 | 23.19 | 23.23 | 23.18 | 23.22 | +0.173% | 3,360,674 | -8.226% |
| 2026-02-20 | 23.17 | 23.19 | 23.14 | 23.18 | +0.043% | 3,288,704 | -8.067% |
| 2026-02-19 | 23.13 | 23.17 | 23.12 | 23.17 | +0.086% | 2,735,933 | -8.028% |
| 2026-02-18 | 23.15 | 23.17 | 23.14 | 23.15 | -0.043% | 2,089,506 | -7.948% |
| 2026-02-17 | 23.15 | 23.18 | 23.14 | 23.16 | 0.000% | 4,624,059 | -7.988% |
| 2026-02-13 | 23.16 | 23.16 | 23.13 | 23.16 | +0.260% | 3,231,877 | -7.988% |
| 2026-02-12 | 23.05 | 23.10 | 23.04 | 23.10 | +0.391% | 3,888,792 | -7.749% |
| 2026-02-11 | 22.98 | 23.04 | 22.98 | 23.01 | -0.130% | 4,178,877 | -7.388% |
| 2026-02-10 | 23.05 | 23.07 | 23.02 | 23.04 | +0.174% | 2,570,376 | -7.509% |
| 2026-02-09 | 22.97 | 23.00 | 22.96 | 23.00 | 0.000% | 2,516,526 | -7.348% |
| 2026-02-06 | 22.99 | 23.00 | 22.95 | 23.00 | +0.131% | 2,498,026 | -7.348% |
| 2026-02-05 | 22.93 | 22.99 | 22.91 | 22.97 | +0.349% | 2,899,888 | -7.227% |
| 2026-02-04 | 22.88 | 22.90 | 22.85 | 22.89 | 0.000% | 3,557,064 | -6.903% |
| 2026-02-03 | 22.89 | 22.90 | 22.87 | 22.89 | -0.044% | 2,160,362 | -6.903% |
| 2026-02-02 | 22.91 | 22.93 | 22.88 | 22.90 | -0.521% | 2,355,253 | -6.943% |
| 2026-01-30 | 23.02 | 23.03 | 23.00 | 23.02 | -0.043% | 5,732,705 | -7.428% |
| 2026-01-29 | 22.99 | 23.03 | 22.97 | 23.03 | +0.130% | 3,617,166 | -7.469% |
| 2026-01-28 | 23.02 | 23.02 | 22.97 | 23.00 | -0.087% | 2,247,613 | -7.348% |
| 2026-01-27 | 23.02 | 23.04 | 23.01 | 23.02 | -0.043% | 3,115,684 | -7.428% |
| 2026-01-26 | 23.04 | 23.04 | 23.01 | 23.03 | +0.087% | 2,003,758 | -7.469% |
| 2026-01-23 | 22.98 | 23.01 | 22.96 | 23.01 | +0.087% | 1,481,389 | -7.388% |
| 2026-01-22 | 22.98 | 23.00 | 22.96 | 22.99 | +0.044% | 2,607,490 | -7.308% |
| 2026-01-21 | 22.93 | 23.00 | 22.91 | 22.98 | +0.393% | 2,691,853 | -7.267% |
| 2026-01-20 | 22.91 | 22.93 | 22.88 | 22.89 | -0.348% | 1,996,599 | -6.903% |
| 2026-01-16 | 23.02 | 23.03 | 22.96 | 22.97 | -0.217% | 3,120,141 | -7.227% |
| 2026-01-15 | 23.08 | 23.08 | 23.02 | 23.02 | -0.217% | 2,019,892 | -7.428% |
| 2026-01-14 | 23.04 | 23.07 | 23.03 | 23.07 | +0.217% | 1,409,545 | -7.629% |
| 2026-01-13 | 23.02 | 23.04 | 23.00 | 23.02 | +0.152% | 3,432,078 | -7.428% |
| 2026-01-12 | 22.98 | 23.01 | 22.96 | 22.98 | -0.109% | 1,781,475 | -7.287% |
| 2026-01-09 | 22.99 | 23.03 | 22.96 | 23.01 | +0.131% | 1,858,732 | -7.388% |
| 2026-01-08 | 22.98 | 22.99 | 22.96 | 22.98 | -0.217% | 1,996,963 | -7.267% |
| 2026-01-07 | 23.05 | 23.06 | 23.01 | 23.03 | +0.043% | 1,861,395 | -7.469% |
| 2026-01-06 | 23.00 | 23.02 | 22.97 | 23.02 | +0.043% | 2,028,908 | -7.428% |
| 2026-01-05 | 23.00 | 23.03 | 22.98 | 23.01 | +0.218% | 2,271,358 | -7.388% |
| 2026-01-02 | 23.00 | 23.00 | 22.94 | 22.96 | -0.044% | 2,104,617 | -7.186% |
| 2025-12-31 | 23.01 | 23.03 | 22.96 | 22.97 | -0.304% | 2,175,747 | -7.227% |
| 2025-12-30 | 23.02 | 23.05 | 23.00 | 23.04 | -0.087% | 2,221,661 | -7.509% |
| 2025-12-29 | 23.04 | 23.06 | 23.01 | 23.06 | +0.130% | 1,423,584 | -7.589% |
| 2025-12-26 | 23.03 | 23.04 | 22.99 | 23.03 | +0.087% | 1,503,947 | -7.469% |
| 2025-12-24 | 22.97 | 23.01 | 22.95 | 23.01 | +0.305% | 1,198,116 | -7.388% |
| 2025-12-23 | 22.89 | 22.94 | 22.88 | 22.94 | +0.044% | 1,575,662 | -7.105% |
| 2025-12-22 | 22.94 | 22.94 | 22.91 | 22.93 | -0.044% | 1,763,274 | -7.065% |
| 2025-12-19 | 22.95 | 22.97 | 22.93 | 22.94 | -0.564% | 2,143,330 | -7.105% |
| 2025-12-18 | 23.07 | 23.08 | 23.03 | 23.07 | +0.304% | 1,145,040 | -7.629% |
| 2025-12-17 | 23.00 | 23.01 | 22.98 | 23.00 | -0.087% | 1,987,187 | -7.348% |
| 2025-12-16 | 22.97 | 23.02 | 22.96 | 23.02 | +0.174% | 4,277,417 | -7.428% |
| 2025-12-15 | 23.01 | 23.02 | 22.95 | 22.98 | +0.087% | 1,563,505 | -7.267% |
| 2025-12-12 | 22.97 | 22.98 | 22.94 | 22.96 | -0.347% | 1,571,713 | -7.186% |
| 2025-12-11 | 23.08 | 23.09 | 23.02 | 23.04 | -0.043% | 1,453,896 | -7.509% |
| 2025-12-10 | 22.95 | 23.05 | 22.93 | 23.05 | +0.392% | 2,056,290 | -7.549% |
| 2025-12-09 | 23.01 | 23.01 | 22.94 | 22.96 | -0.130% | 1,834,231 | -7.186% |
| 2025-12-08 | 23.02 | 23.02 | 22.95 | 22.99 | -0.130% | 1,564,026 | -7.308% |
| 2025-12-05 | 23.05 | 23.06 | 23.00 | 23.02 | -0.087% | 1,961,016 | -7.428% |
| 2025-12-04 | 23.06 | 23.06 | 23.02 | 23.04 | -0.195% | 1,780,157 | -7.509% |
| 2025-12-03 | 23.05 | 23.10 | 23.05 | 23.09 | +0.195% | 1,728,905 | -7.689% |
| 2025-12-02 | 23.02 | 23.05 | 23.00 | 23.04 | +0.087% | 1,947,332 | -7.509% |
| 2025-12-01 | 23.01 | 23.02 | 22.99 | 23.02 | -0.690% | 1,581,065 | -7.428% |
| 2025-11-28 | 23.21 | 23.22 | 23.16 | 23.18 | -0.086% | 1,088,293 | -8.067% |
| 2025-11-26 | 23.16 | 23.21 | 23.14 | 23.20 | +0.173% | 1,514,928 | -8.147% |
| 2025-11-25 | 23.11 | 23.19 | 23.11 | 23.16 | +0.260% | 2,499,890 | -7.988% |
| 2025-11-24 | 23.08 | 23.10 | 23.05 | 23.10 | +0.217% | 1,796,672 | -7.749% |
| 2025-11-21 | 23.04 | 23.05 | 22.99 | 23.05 | +0.348% | 1,884,871 | -7.549% |
| 2025-11-20 | 22.99 | 23.00 | 22.95 | 22.97 | +0.131% | 1,822,342 | -7.227% |
| 2025-11-19 | 22.98 | 22.98 | 22.93 | 22.94 | -0.044% | 1,509,469 | -7.105% |
| 2025-11-18 | 22.96 | 22.98 | 22.92 | 22.95 | +0.131% | 2,195,719 | -7.146% |
| 2025-11-17 | 22.92 | 22.95 | 22.90 | 22.92 | 0.000% | 1,665,974 | -7.024% |
| 2025-11-14 | 22.99 | 22.99 | 22.92 | 22.92 | -0.131% | 1,867,435 | -7.024% |
| 2025-11-13 | 22.97 | 23.00 | 22.95 | 22.95 | -0.304% | 2,334,135 | -7.146% |
| 2025-11-12 | 23.03 | 23.04 | 23.00 | 23.02 | -0.173% | 1,090,656 | -7.428% |
| 2025-11-11 | 23.02 | 23.06 | 23.00 | 23.06 | +0.392% | 1,455,830 | -7.589% |
| 2025-11-10 | 22.97 | 22.99 | 22.95 | 22.97 | 0.000% | 1,291,245 | -7.227% |
| 2025-11-07 | 22.96 | 22.99 | 22.95 | 22.97 | -0.044% | 1,718,434 | -7.227% |
| 2025-11-06 | 22.97 | 22.99 | 22.96 | 22.98 | +0.393% | 1,120,138 | -7.267% |
| 2025-11-05 | 22.95 | 22.95 | 22.88 | 22.89 | -0.261% | 2,274,600 | -6.903% |
| 2025-11-04 | 22.92 | 22.99 | 22.92 | 22.95 | +0.131% | 1,945,715 | -7.146% |
| 2025-11-03 | 22.94 | 22.94 | 22.90 | 22.92 | -0.607% | 1,556,763 | -7.024% |
| 2025-10-31 | 23.12 | 23.12 | 23.04 | 23.06 | -0.130% | 1,635,184 | -7.589% |
| 2025-10-30 | 23.08 | 23.14 | 23.07 | 23.09 | -0.259% | 2,817,910 | -7.709% |
| 2025-10-29 | 23.27 | 23.27 | 23.14 | 23.15 | -0.516% | 1,628,488 | -7.948% |
| 2025-10-28 | 23.26 | 23.28 | 23.23 | 23.27 | 0.000% | 1,481,061 | -8.423% |
| 2025-10-27 | 23.24 | 23.27 | 23.21 | 23.27 | +0.129% | 2,035,455 | -8.423% |
| 2025-10-24 | 23.26 | 23.26 | 23.22 | 23.24 | +0.129% | 1,652,109 | -8.305% |
| 2025-10-23 | 23.22 | 23.23 | 23.20 | 23.21 | -0.043% | 1,422,932 | -8.186% |
| 2025-10-22 | 23.22 | 23.23 | 23.19 | 23.22 | -0.043% | 2,152,281 | -8.226% |
| 2025-10-21 | 23.26 | 23.27 | 23.22 | 23.23 | +0.043% | 1,933,538 | -8.265% |
| 2025-10-20 | 23.21 | 23.23 | 23.19 | 23.22 | +0.173% | 1,533,286 | -8.226% |
| 2025-10-17 | 23.19 | 23.20 | 23.16 | 23.18 | -0.129% | 1,800,002 | -8.067% |
| 2025-10-16 | 23.15 | 23.21 | 23.13 | 23.21 | +0.259% | 2,905,895 | -8.186% |
| 2025-10-15 | 23.16 | 23.20 | 23.12 | 23.15 | +0.086% | 1,364,551 | -7.948% |
| 2025-10-14 | 23.07 | 23.15 | 23.06 | 23.13 | +0.087% | 2,092,915 | -7.869% |
| 2025-10-13 | 23.05 | 23.12 | 23.05 | 23.11 | +0.304% | 985,980 | -7.789% |
| 2025-10-10 | 23.06 | 23.07 | 23.02 | 23.04 | +0.261% | 2,033,710 | -7.509% |
| 2025-10-09 | 23.00 | 23.01 | 22.97 | 22.98 | -0.174% | 2,642,600 | -7.267% |
| 2025-10-08 | 23.09 | 23.09 | 23.02 | 23.02 | -0.130% | 2,322,733 | -7.428% |
| 2025-10-07 | 23.04 | 23.07 | 23.01 | 23.05 | +0.130% | 2,187,050 | -7.549% |
| 2025-10-06 | 23.03 | 23.05 | 23.01 | 23.02 | -0.173% | 2,092,898 | -7.428% |
| 2025-10-03 | 23.10 | 23.10 | 23.05 | 23.06 | -0.173% | 1,471,699 | -7.589% |
| 2025-10-02 | 23.06 | 23.10 | 23.05 | 23.10 | +0.130% | 1,342,518 | -7.749% |
| 2025-10-01 | 23.06 | 23.07 | 23.02 | 23.07 | -0.043% | 1,505,948 | -7.629% |
| 2025-09-30 | 23.10 | 23.12 | 23.06 | 23.08 | +0.043% | 2,136,554 | -7.669% |
| 2025-09-29 | 23.05 | 23.10 | 23.05 | 23.07 | +0.130% | 1,497,491 | -7.629% |
| 2025-09-26 | 23.02 | 23.05 | 23.00 | 23.04 | +0.130% | 1,686,355 | -7.509% |
| 2025-09-25 | 23.01 | 23.02 | 22.96 | 23.01 | -0.217% | 2,382,202 | -7.388% |
| 2025-09-24 | 23.11 | 23.11 | 23.05 | 23.06 | -0.303% | 1,697,343 | -7.589% |
| 2025-09-23 | 23.13 | 23.13 | 23.10 | 23.13 | +0.130% | 2,315,921 | -7.869% |
| 2025-09-22 | 23.12 | 23.13 | 23.09 | 23.10 | -0.130% | 1,485,981 | -7.749% |
| 2025-09-19 | 23.12 | 23.14 | 23.10 | 23.13 | 0.000% | 1,671,340 | -7.869% |
| 2025-09-18 | 23.11 | 23.14 | 23.08 | 23.13 | -0.086% | 1,678,275 | -7.869% |
| 2025-09-17 | 23.22 | 23.25 | 23.12 | 23.15 | -0.216% | 1,643,251 | -7.948% |
| 2025-09-16 | 23.19 | 23.22 | 23.18 | 23.20 | 0.000% | 1,438,625 | -8.147% |
| 2025-09-15 | 23.19 | 23.21 | 23.18 | 23.20 | +0.216% | 1,207,912 | -8.147% |
| 2025-09-12 | 23.16 | 23.16 | 23.10 | 23.15 | -0.172% | 1,095,505 | -7.948% |
| 2025-09-11 | 23.14 | 23.21 | 23.14 | 23.19 | +0.303% | 1,624,518 | -8.107% |
| 2025-09-10 | 23.10 | 23.16 | 23.10 | 23.12 | +0.260% | 1,371,540 | -7.829% |
| 2025-09-09 | 23.09 | 23.10 | 23.04 | 23.06 | -0.130% | 1,963,159 | -7.589% |
| 2025-09-08 | 23.11 | 23.11 | 23.07 | 23.09 | +0.174% | 1,267,414 | -7.709% |
| 2025-09-05 | 23.08 | 23.10 | 23.04 | 23.05 | +0.392% | 1,877,515 | -7.549% |
| 2025-09-04 | 22.89 | 22.96 | 22.87 | 22.96 | +0.525% | 1,322,039 | -7.186% |
| 2025-09-03 | 22.77 | 22.85 | 22.76 | 22.84 | +0.396% | 1,682,622 | -6.699% |
| 2025-09-02 | 22.72 | 22.75 | 22.70 | 22.75 | -0.568% | 1,761,935 | -6.330% |
| 2025-08-29 | 22.91 | 22.91 | 22.86 | 22.88 | -0.175% | 3,789,625 | -6.862% |
| 2025-08-28 | 22.91 | 22.94 | 22.89 | 22.92 | +0.087% | 1,246,263 | -7.024% |
| 2025-08-27 | 22.84 | 22.90 | 22.83 | 22.90 | +0.087% | 1,218,313 | -6.943% |
| 2025-08-26 | 22.85 | 22.88 | 22.83 | 22.88 | +0.131% | 1,174,806 | -6.862% |
| 2025-08-25 | 22.86 | 22.87 | 22.83 | 22.85 | -0.175% | 1,413,963 | -6.740% |
| 2025-08-22 | 22.78 | 22.91 | 22.77 | 22.89 | +0.660% | 1,731,808 | -6.903% |
| 2025-08-21 | 22.77 | 22.78 | 22.71 | 22.74 | -0.307% | 1,089,735 | -6.288% |
| 2025-08-20 | 22.79 | 22.83 | 22.77 | 22.81 | +0.044% | 1,478,690 | -6.576% |
| 2025-08-19 | 22.79 | 22.80 | 22.77 | 22.80 | +0.132% | 693,462 | -6.535% |
| 2025-08-18 | 22.80 | 22.81 | 22.75 | 22.77 | -0.044% | 908,631 | -6.412% |
| 2025-08-15 | 22.81 | 22.83 | 22.77 | 22.78 | -0.132% | 1,128,144 | -6.453% |
| 2025-08-14 | 22.82 | 22.83 | 22.78 | 22.81 | -0.219% | 1,227,561 | -6.576% |
| 2025-08-13 | 22.84 | 22.88 | 22.84 | 22.86 | +0.307% | 1,126,268 | -6.780% |
| 2025-08-12 | 22.73 | 22.79 | 22.73 | 22.79 | +0.132% | 891,013 | -6.494% |
| 2025-08-11 | 22.75 | 22.78 | 22.73 | 22.76 | +0.044% | 870,765 | -6.371% |
| 2025-08-08 | 22.77 | 22.78 | 22.74 | 22.75 | -0.219% | 937,976 | -6.330% |
| 2025-08-07 | 22.82 | 22.84 | 22.78 | 22.80 | -0.044% | 1,774,667 | -6.535% |
| 2025-08-06 | 22.77 | 22.83 | 22.73 | 22.81 | +0.044% | 1,250,749 | -6.576% |
| 2025-08-05 | 22.80 | 22.82 | 22.78 | 22.80 | -0.131% | 990,317 | -6.535% |
| 2025-08-04 | 22.81 | 22.83 | 22.77 | 22.83 | +0.176% | 848,312 | -6.658% |
| 2025-08-01 | 22.73 | 22.80 | 22.70 | 22.79 | +0.396% | 999,332 | -6.494% |
| 2025-07-31 | 22.73 | 22.75 | 22.68 | 22.70 | +0.044% | 1,056,720 | -6.123% |
| 2025-07-30 | 22.67 | 22.76 | 22.67 | 22.69 | -0.220% | 976,661 | -6.082% |
| 2025-07-29 | 22.66 | 22.74 | 22.66 | 22.74 | +0.397% | 1,201,982 | -6.288% |
| 2025-07-28 | 22.66 | 22.66 | 22.63 | 22.65 | -0.132% | 731,041 | -5.916% |
| 2025-07-25 | 22.62 | 22.68 | 22.61 | 22.68 | +0.265% | 881,387 | -6.041% |
| 2025-07-24 | 22.59 | 22.64 | 22.58 | 22.62 | -0.132% | 930,105 | -5.791% |
| 2025-07-23 | 22.66 | 22.67 | 22.63 | 22.65 | -0.176% | 1,007,092 | -5.916% |
| 2025-07-22 | 22.65 | 22.69 | 22.64 | 22.69 | +0.221% | 684,232 | -6.082% |
| 2025-07-21 | 22.66 | 22.68 | 22.63 | 22.64 | +0.266% | 1,475,551 | -5.875% |
| 2025-07-18 | 22.59 | 22.59 | 22.56 | 22.58 | +0.177% | 769,791 | -5.624% |
| 2025-07-17 | 22.51 | 22.54 | 22.50 | 22.54 | +0.222% | 1,122,865 | -5.457% |
| 2025-07-16 | 22.48 | 22.51 | 22.44 | 22.49 | +0.178% | 1,984,059 | -5.247% |
| 2025-07-15 | 22.54 | 22.54 | 22.44 | 22.45 | -0.267% | 1,009,910 | -5.078% |
| 2025-07-14 | 22.50 | 22.53 | 22.48 | 22.51 | 0.000% | 699,458 | -5.331% |
| 2025-07-11 | 22.53 | 22.53 | 22.49 | 22.51 | -0.398% | 981,803 | -5.331% |
| 2025-07-10 | 22.58 | 22.61 | 22.55 | 22.60 | 0.000% | 1,224,605 | -5.708% |
| 2025-07-09 | 22.54 | 22.60 | 22.52 | 22.60 | +0.444% | 1,010,446 | -5.708% |
| 2025-07-08 | 22.51 | 22.51 | 22.48 | 22.50 | -0.266% | 1,251,050 | -5.289% |
| 2025-07-07 | 22.62 | 22.62 | 22.53 | 22.56 | -0.265% | 1,454,791 | -5.541% |
| 2025-07-03 | 22.63 | 22.66 | 22.61 | 22.62 | -0.265% | 678,879 | -5.791% |
| 2025-07-02 | 22.63 | 22.68 | 22.61 | 22.68 | +0.044% | 771,801 | -6.041% |
| 2025-07-01 | 22.66 | 22.68 | 22.62 | 22.67 | -0.395% | 983,957 | -5.999% |
| 2025-06-30 | 22.72 | 22.77 | 22.70 | 22.76 | +0.397% | 1,286,075 | -6.371% |
| 2025-06-27 | 22.67 | 22.73 | 22.65 | 22.67 | -0.132% | 827,940 | -5.999% |
| 2025-06-26 | 22.65 | 22.70 | 22.62 | 22.70 | +0.309% | 853,913 | -6.123% |
| 2025-06-25 | 22.60 | 22.64 | 22.57 | 22.63 | -0.044% | 899,607 | -5.833% |
| 2025-06-24 | 22.54 | 22.64 | 22.54 | 22.64 | +0.444% | 824,941 | -5.875% |
| 2025-06-23 | 22.51 | 22.58 | 22.51 | 22.54 | +0.267% | 758,637 | -5.457% |
| 2025-06-20 | 22.43 | 22.50 | 22.41 | 22.48 | +0.134% | 886,497 | -5.205% |
| 2025-06-18 | 22.46 | 22.51 | 22.42 | 22.45 | +0.045% | 899,691 | -5.078% |
| 2025-06-17 | 22.41 | 22.44 | 22.38 | 22.44 | +0.313% | 719,296 | -5.036% |
| 2025-06-16 | 22.40 | 22.45 | 22.37 | 22.37 | -0.134% | 638,961 | -4.738% |
| 2025-06-13 | 22.45 | 22.45 | 22.35 | 22.40 | -0.400% | 816,503 | -4.866% |
| 2025-06-12 | 22.46 | 22.49 | 22.44 | 22.49 | +0.357% | 637,189 | -5.247% |
| 2025-06-11 | 22.38 | 22.42 | 22.35 | 22.41 | +0.358% | 866,260 | -4.909% |
| 2025-06-10 | 22.36 | 22.36 | 22.30 | 22.33 | +0.135% | 782,573 | -4.568% |
| 2025-06-09 | 22.25 | 22.32 | 22.25 | 22.30 | +0.315% | 809,615 | -4.439% |
| 2025-06-06 | 22.27 | 22.30 | 22.23 | 22.23 | -0.581% | 1,126,527 | -4.139% |
| 2025-06-05 | 22.42 | 22.43 | 22.35 | 22.36 | -0.312% | 701,951 | -4.696% |
| 2025-06-04 | 22.37 | 22.45 | 22.36 | 22.43 | +0.538% | 820,260 | -4.993% |
| 2025-06-03 | 22.33 | 22.35 | 22.28 | 22.31 | +0.045% | 711,329 | -4.482% |
| 2025-06-02 | 22.29 | 22.31 | 22.24 | 22.30 | -0.624% | 719,061 | -4.439% |
| 2025-05-30 | 22.39 | 22.44 | 22.38 | 22.44 | +0.223% | 624,314 | -5.036% |
| 2025-05-29 | 22.37 | 22.39 | 22.34 | 22.39 | +0.404% | 997,826 | -4.824% |
| 2025-05-28 | 22.32 | 22.32 | 22.26 | 22.30 | -0.224% | 698,216 | -4.439% |
| 2025-05-27 | 22.29 | 22.36 | 22.27 | 22.35 | +0.540% | 805,760 | -4.653% |
| 2025-05-23 | 22.26 | 22.26 | 22.20 | 22.23 | +0.135% | 1,372,865 | -4.139% |
| 2025-05-22 | 22.11 | 22.21 | 22.08 | 22.20 | +0.362% | 1,615,413 | -4.009% |
| 2025-05-21 | 22.21 | 22.23 | 22.10 | 22.12 | -0.718% | 2,066,791 | -3.662% |
| 2025-05-20 | 22.27 | 22.31 | 22.24 | 22.28 | -0.179% | 642,753 | -4.354% |
| 2025-05-19 | 22.16 | 22.32 | 22.15 | 22.32 | +0.090% | 760,523 | -4.525% |
| 2025-05-16 | 22.35 | 22.35 | 22.27 | 22.30 | +0.090% | 780,882 | -4.439% |
| 2025-05-15 | 22.19 | 22.28 | 22.17 | 22.28 | +0.678% | 800,749 | -4.354% |
| 2025-05-14 | 22.18 | 22.21 | 22.12 | 22.13 | -0.360% | 745,374 | -3.705% |
| 2025-05-13 | 22.19 | 22.23 | 22.18 | 22.21 | +0.090% | 849,088 | -4.052% |
| 2025-05-12 | 22.17 | 22.21 | 22.16 | 22.19 | -0.090% | 1,460,954 | -3.966% |
| 2025-05-09 | 22.24 | 22.27 | 22.20 | 22.21 | +0.045% | 660,987 | -4.052% |
| 2025-05-08 | 22.31 | 22.32 | 22.20 | 22.20 | -0.493% | 629,598 | -4.009% |
| 2025-05-07 | 22.29 | 22.32 | 22.27 | 22.31 | +0.225% | 842,221 | -4.482% |
| 2025-05-06 | 22.18 | 22.27 | 22.18 | 22.26 | +0.135% | 1,073,071 | -4.268% |
| 2025-05-05 | 22.22 | 22.23 | 22.16 | 22.23 | -0.045% | 1,110,449 | -4.139% |
| 2025-05-02 | 22.24 | 22.27 | 22.19 | 22.24 | -0.269% | 877,781 | -4.182% |
| 2025-05-01 | 22.40 | 22.40 | 22.27 | 22.30 | -0.624% | 710,003 | -4.439% |
| 2025-04-30 | 22.44 | 22.48 | 22.40 | 22.44 | -0.134% | 686,083 | -5.036% |
| 2025-04-29 | 22.41 | 22.48 | 22.41 | 22.47 | +0.134% | 764,078 | -5.162% |
| 2025-04-28 | 22.37 | 22.45 | 22.36 | 22.44 | +0.223% | 679,929 | -5.036% |
| 2025-04-25 | 22.32 | 22.39 | 22.31 | 22.39 | +0.449% | 918,336 | -4.824% |
| 2025-04-24 | 22.22 | 22.30 | 22.20 | 22.29 | +0.814% | 908,692 | -4.397% |
| 2025-04-23 | 22.29 | 22.31 | 22.10 | 22.11 | +0.227% | 911,260 | -3.618% |
| 2025-04-22 | 22.12 | 22.13 | 22.05 | 22.06 | +0.136% | 20,924,032 | -3.400% |
| 2025-04-21 | 22.12 | 22.16 | 22.02 | 22.03 | -0.676% | 896,059 | -3.268% |
| 2025-04-17 | 22.19 | 22.21 | 22.15 | 22.18 | +0.090% | 856,320 | -3.922% |
| 2025-04-16 | 22.12 | 22.18 | 22.08 | 22.16 | +0.362% | 1,176,421 | -3.836% |
| 2025-04-15 | 22.02 | 22.12 | 22.02 | 22.08 | 0.000% | 755,787 | -3.487% |