SCHM
Schwab U.S. Mid-Cap ETF
stockNYSEETF
Market OpenOct 5, 2026 12:01:34 PM EDT
34.79USD+0.636%(+0.22)449,108
34.78Bid34.79Ask0.01SpreadSCHM Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 34.55 | 34.79 | 34.42 | 34.79 | +0.636% | 449,108 | 0.000% |
| 2026-10-02 | 34.58 | 34.78 | 34.50 | 34.57 | +0.787% | 2,166,968 | +0.636% |
| 2026-10-01 | 34.05 | 34.37 | 33.85 | 34.30 | +0.823% | 3,272,013 | +1.429% |
| 2026-09-30 | 34.32 | 34.39 | 34.02 | 34.02 | -0.526% | 3,096,703 | +2.263% |
| 2026-09-29 | 34.30 | 34.36 | 34.00 | 34.20 | -0.175% | 3,075,278 | +1.725% |
| 2026-09-28 | 34.35 | 34.44 | 34.12 | 34.26 | -0.811% | 2,321,210 | +1.547% |
| 2026-09-25 | 34.51 | 34.66 | 34.34 | 34.54 | +0.261% | 3,046,559 | +0.724% |
| 2026-09-24 | 34.54 | 34.60 | 34.29 | 34.45 | -0.606% | 2,646,956 | +0.987% |
| 2026-09-23 | 34.90 | 34.92 | 34.65 | 34.66 | -1.197% | 2,004,751 | +0.375% |
| 2026-09-22 | 35.22 | 35.26 | 34.98 | 35.08 | +0.229% | 3,224,327 | -0.827% |
| 2026-09-21 | 35.11 | 35.18 | 34.91 | 35.00 | +0.430% | 2,094,222 | -0.600% |
| 2026-09-18 | 34.94 | 34.94 | 34.66 | 34.85 | -0.029% | 1,590,232 | -0.172% |
| 2026-09-17 | 35.02 | 35.12 | 34.84 | 34.86 | +0.868% | 1,984,032 | -0.201% |
| 2026-09-16 | 34.80 | 34.92 | 34.23 | 34.56 | -0.346% | 2,434,861 | +0.666% |
| 2026-09-15 | 34.84 | 34.90 | 34.61 | 34.68 | -0.402% | 3,075,975 | +0.317% |
| 2026-09-14 | 34.74 | 34.98 | 34.72 | 34.82 | -0.882% | 2,725,965 | -0.086% |
| 2026-09-11 | 35.23 | 35.29 | 35.03 | 35.13 | +0.688% | 2,301,164 | -0.968% |
| 2026-09-10 | 35.10 | 35.22 | 34.87 | 34.89 | -1.273% | 2,972,731 | -0.287% |
| 2026-09-09 | 35.61 | 35.66 | 35.33 | 35.34 | -1.064% | 1,906,493 | -1.556% |
| 2026-09-08 | 35.85 | 35.96 | 35.69 | 35.72 | -0.307% | 2,220,205 | -2.604% |
| 2026-09-04 | 35.52 | 35.89 | 35.52 | 35.83 | +0.561% | 3,765,182 | -2.903% |
| 2026-09-03 | 35.55 | 35.64 | 35.26 | 35.63 | +0.678% | 3,327,125 | -2.358% |
| 2026-09-02 | 35.20 | 35.41 | 35.15 | 35.39 | +0.597% | 2,160,540 | -1.695% |
| 2026-09-01 | 35.27 | 35.43 | 35.07 | 35.18 | -0.929% | 2,122,399 | -1.109% |
| 2026-08-31 | 35.52 | 35.60 | 35.34 | 35.51 | -0.197% | 2,287,508 | -2.028% |
| 2026-08-28 | 36.03 | 36.08 | 35.55 | 35.58 | -1.249% | 1,298,115 | -2.220% |
| 2026-08-27 | 36.14 | 36.15 | 35.91 | 36.03 | 0.000% | 1,465,184 | -3.442% |
| 2026-08-26 | 35.76 | 36.11 | 35.76 | 36.03 | +0.474% | 1,309,223 | -3.442% |
| 2026-08-25 | 36.02 | 36.07 | 35.73 | 35.86 | +0.140% | 2,282,871 | -2.984% |
| 2026-08-24 | 35.94 | 36.00 | 35.72 | 35.81 | -0.968% | 596,188 | -2.848% |
| 2026-08-21 | 36.14 | 36.21 | 36.02 | 36.16 | +0.668% | 538,410 | -3.789% |
| 2026-08-20 | 35.99 | 36.17 | 35.87 | 35.92 | -0.883% | 762,091 | -3.146% |
| 2026-08-19 | 36.47 | 36.53 | 36.16 | 36.24 | +0.527% | 685,531 | -4.001% |
| 2026-08-18 | 36.42 | 36.55 | 36.03 | 36.05 | -2.038% | 1,010,340 | -3.495% |
| 2026-08-17 | 36.72 | 36.92 | 36.67 | 36.80 | +0.272% | 890,738 | -5.462% |
| 2026-08-14 | 36.60 | 36.80 | 36.51 | 36.70 | +0.410% | 851,122 | -5.204% |
| 2026-08-13 | 36.35 | 36.61 | 36.35 | 36.55 | +0.689% | 751,608 | -4.815% |
| 2026-08-12 | 36.36 | 36.41 | 36.12 | 36.30 | +0.861% | 633,362 | -4.160% |
| 2026-08-11 | 35.94 | 36.12 | 35.89 | 35.99 | +0.279% | 818,620 | -3.334% |
| 2026-08-10 | 36.06 | 36.11 | 35.88 | 35.89 | -0.554% | 856,676 | -3.065% |
| 2026-08-07 | 36.01 | 36.16 | 35.82 | 36.09 | +1.319% | 782,068 | -3.602% |
| 2026-08-06 | 35.67 | 36.04 | 35.60 | 35.62 | -0.780% | 828,317 | -2.330% |
| 2026-08-05 | 36.11 | 36.36 | 35.88 | 35.90 | -0.582% | 913,716 | -3.092% |
| 2026-08-04 | 35.59 | 36.17 | 35.49 | 36.11 | +2.382% | 1,056,334 | -3.655% |
| 2026-08-03 | 34.60 | 35.29 | 34.57 | 35.27 | +1.643% | 870,158 | -1.361% |
| 2026-07-31 | 35.11 | 35.16 | 34.45 | 34.70 | -0.259% | 677,441 | +0.259% |
| 2026-07-30 | 34.59 | 34.81 | 34.31 | 34.79 | +1.904% | 1,333,479 | 0.000% |
| 2026-07-29 | 34.73 | 34.80 | 34.10 | 34.14 | -1.953% | 1,013,642 | +1.904% |
| 2026-07-28 | 34.75 | 34.86 | 34.52 | 34.82 | -0.429% | 1,488,473 | -0.086% |
| 2026-07-27 | 35.18 | 35.34 | 34.72 | 34.97 | -0.057% | 1,005,889 | -0.515% |
| 2026-07-24 | 35.20 | 35.30 | 34.91 | 34.99 | -0.540% | 877,921 | -0.572% |
| 2026-07-23 | 35.09 | 35.39 | 34.99 | 35.18 | -0.312% | 841,869 | -1.109% |
| 2026-07-22 | 35.22 | 35.50 | 35.22 | 35.29 | -0.170% | 723,319 | -1.417% |
| 2026-07-21 | 35.12 | 35.38 | 35.00 | 35.35 | +1.610% | 1,195,007 | -1.584% |
| 2026-07-20 | 35.16 | 35.24 | 34.76 | 34.79 | -0.572% | 594,432 | 0.000% |
| 2026-07-17 | 34.82 | 35.32 | 34.80 | 34.99 | -0.568% | 1,195,609 | -0.572% |
| 2026-07-16 | 35.10 | 35.49 | 35.07 | 35.19 | -0.537% | 1,005,102 | -1.137% |
| 2026-07-15 | 35.62 | 35.67 | 35.01 | 35.38 | -0.534% | 986,262 | -1.668% |
| 2026-07-14 | 35.76 | 35.83 | 35.49 | 35.57 | +0.537% | 675,710 | -2.193% |
| 2026-07-13 | 35.61 | 35.76 | 35.27 | 35.38 | -1.201% | 656,779 | -1.668% |
| 2026-07-10 | 35.76 | 35.91 | 35.51 | 35.81 | -0.028% | 764,691 | -2.848% |
| 2026-07-09 | 35.62 | 36.07 | 35.60 | 35.82 | +1.559% | 736,869 | -2.875% |
| 2026-07-08 | 35.28 | 35.39 | 34.84 | 35.27 | -0.732% | 683,159 | -1.361% |
| 2026-07-07 | 35.89 | 35.99 | 35.33 | 35.53 | -1.552% | 862,748 | -2.083% |
| 2026-07-06 | 36.06 | 36.29 | 36.01 | 36.09 | +0.334% | 884,382 | -3.602% |
| 2026-07-02 | 36.53 | 36.70 | 35.58 | 35.97 | -1.073% | 804,676 | -3.281% |
| 2026-07-01 | 36.46 | 36.76 | 36.34 | 36.36 | -1.383% | 909,797 | -4.318% |
| 2026-06-30 | 36.48 | 36.90 | 36.45 | 36.87 | +1.152% | 875,192 | -5.641% |
| 2026-06-29 | 36.26 | 36.45 | 35.77 | 36.45 | +0.718% | 1,277,360 | -4.554% |
| 2026-06-26 | 36.12 | 36.42 | 36.00 | 36.19 | -0.849% | 1,436,036 | -3.868% |
| 2026-06-25 | 36.42 | 36.66 | 36.15 | 36.50 | +1.955% | 967,806 | -4.685% |
| 2026-06-24 | 35.68 | 36.03 | 35.59 | 35.80 | +0.196% | 832,957 | -2.821% |
| 2026-06-23 | 35.57 | 36.02 | 35.49 | 35.73 | -1.733% | 799,825 | -2.631% |
| 2026-06-22 | 36.26 | 36.45 | 36.20 | 36.36 | +0.748% | 961,684 | -4.318% |
| 2026-06-18 | 35.92 | 36.12 | 35.83 | 36.09 | +1.548% | 655,695 | -3.602% |
| 2026-06-17 | 36.10 | 36.29 | 35.49 | 35.54 | -1.333% | 1,322,368 | -2.110% |
| 2026-06-16 | 36.43 | 36.58 | 35.97 | 36.02 | -0.826% | 723,096 | -3.415% |
| 2026-06-15 | 36.55 | 36.65 | 36.27 | 36.32 | +0.833% | 863,100 | -4.213% |
| 2026-06-12 | 35.78 | 36.15 | 35.62 | 36.02 | +1.095% | 1,065,779 | -3.415% |
| 2026-06-11 | 34.88 | 35.67 | 34.83 | 35.63 | +2.977% | 1,024,090 | -2.358% |
| 2026-06-10 | 34.93 | 35.43 | 34.60 | 34.60 | -1.481% | 855,644 | +0.549% |
| 2026-06-09 | 35.23 | 35.66 | 34.25 | 35.12 | +0.573% | 1,294,901 | -0.940% |
| 2026-06-08 | 35.12 | 35.24 | 34.87 | 34.92 | +0.258% | 593,165 | -0.372% |
| 2026-06-05 | 35.45 | 35.48 | 34.66 | 34.83 | -2.628% | 737,104 | -0.115% |
| 2026-06-04 | 35.54 | 35.85 | 35.51 | 35.77 | +0.168% | 700,238 | -2.740% |
| 2026-06-03 | 35.61 | 35.79 | 35.41 | 35.71 | -0.028% | 832,881 | -2.576% |
| 2026-06-02 | 35.33 | 35.76 | 35.31 | 35.72 | +1.075% | 903,988 | -2.604% |
| 2026-06-01 | 35.16 | 35.48 | 35.08 | 35.34 | +0.028% | 815,077 | -1.556% |
| 2026-05-29 | 35.27 | 35.34 | 35.11 | 35.33 | +0.113% | 938,738 | -1.528% |
| 2026-05-28 | 35.10 | 35.44 | 34.93 | 35.29 | +0.398% | 1,838,727 | -1.417% |
| 2026-05-27 | 35.34 | 35.37 | 35.10 | 35.15 | -0.142% | 956,171 | -1.024% |
| 2026-05-26 | 35.07 | 35.28 | 34.93 | 35.20 | +1.353% | 755,413 | -1.165% |
| 2026-05-22 | 34.70 | 34.85 | 34.59 | 34.73 | +0.492% | 714,779 | +0.173% |
| 2026-05-21 | 34.02 | 34.63 | 33.85 | 34.56 | +1.112% | 1,983,014 | +0.666% |
| 2026-05-20 | 33.81 | 34.22 | 33.55 | 34.18 | +1.878% | 3,895,016 | +1.785% |
| 2026-05-19 | 33.60 | 33.78 | 33.31 | 33.55 | -0.710% | 4,378,829 | +3.696% |
| 2026-05-18 | 34.07 | 34.11 | 33.59 | 33.79 | -0.471% | 1,151,861 | +2.959% |
| 2026-05-15 | 34.19 | 34.19 | 33.91 | 33.95 | -1.737% | 1,105,187 | +2.474% |
| 2026-05-14 | 34.55 | 34.69 | 34.40 | 34.55 | +0.232% | 766,517 | +0.695% |
| 2026-05-13 | 34.69 | 34.69 | 34.23 | 34.47 | -0.116% | 765,195 | +0.928% |
| 2026-05-12 | 34.67 | 34.67 | 34.06 | 34.51 | -0.890% | 1,198,465 | +0.811% |
| 2026-05-11 | 34.86 | 34.95 | 34.77 | 34.82 | +0.230% | 799,993 | -0.086% |
| 2026-05-08 | 34.68 | 34.74 | 34.46 | 34.74 | +1.224% | 888,016 | +0.144% |
| 2026-05-07 | 35.00 | 35.03 | 34.22 | 34.32 | -1.859% | 1,236,076 | +1.369% |
| 2026-05-06 | 34.84 | 35.03 | 34.64 | 34.97 | +1.568% | 962,748 | -0.515% |
| 2026-05-05 | 34.16 | 34.50 | 34.08 | 34.43 | +1.504% | 926,199 | +1.046% |
| 2026-05-04 | 34.05 | 34.23 | 33.77 | 33.92 | -0.382% | 1,291,524 | +2.565% |
| 2026-05-01 | 34.05 | 34.13 | 33.90 | 34.05 | +0.295% | 1,300,788 | +2.173% |
| 2026-04-30 | 33.51 | 33.98 | 33.49 | 33.95 | +1.860% | 796,171 | +2.474% |
| 2026-04-29 | 33.49 | 33.55 | 33.20 | 33.33 | +0.030% | 1,511,710 | +4.380% |
| 2026-04-28 | 33.69 | 33.72 | 33.18 | 33.32 | -1.245% | 968,981 | +4.412% |
| 2026-04-27 | 33.72 | 33.87 | 33.56 | 33.74 | +0.208% | 874,077 | +3.112% |
| 2026-04-24 | 33.74 | 33.81 | 33.48 | 33.67 | +0.059% | 920,322 | +3.326% |
| 2026-04-23 | 33.73 | 33.84 | 33.25 | 33.65 | -0.355% | 909,607 | +3.388% |
| 2026-04-22 | 34.06 | 34.07 | 33.60 | 33.77 | +0.297% | 1,118,567 | +3.020% |
| 2026-04-21 | 34.04 | 34.21 | 33.62 | 33.67 | -0.766% | 1,082,618 | +3.326% |
| 2026-04-20 | 33.66 | 33.96 | 33.63 | 33.93 | +0.504% | 801,014 | +2.535% |
| 2026-04-17 | 33.50 | 33.95 | 33.45 | 33.76 | +1.717% | 972,793 | +3.051% |
| 2026-04-16 | 33.09 | 33.28 | 33.03 | 33.19 | +0.576% | 781,058 | +4.821% |
| 2026-04-15 | 33.12 | 33.18 | 32.87 | 33.00 | -0.302% | 836,249 | +5.424% |
| 2026-04-14 | 33.07 | 33.16 | 32.89 | 33.10 | +0.638% | 615,513 | +5.106% |
| 2026-04-13 | 32.32 | 32.90 | 32.31 | 32.89 | +1.544% | 870,072 | +5.777% |
| 2026-04-10 | 32.60 | 32.60 | 32.34 | 32.39 | -0.277% | 938,198 | +7.410% |
| 2026-04-09 | 32.35 | 32.60 | 32.27 | 32.48 | +0.092% | 1,101,863 | +7.112% |
| 2026-04-08 | 32.40 | 32.62 | 32.22 | 32.45 | +3.147% | 1,254,856 | +7.211% |
| 2026-04-07 | 31.37 | 31.63 | 31.22 | 31.46 | -0.032% | 1,570,087 | +10.585% |
| 2026-04-06 | 31.39 | 31.51 | 31.19 | 31.47 | +0.255% | 1,671,775 | +10.550% |
| 2026-04-02 | 30.72 | 31.65 | 30.67 | 31.39 | +0.448% | 3,561,590 | +10.831% |
| 2026-04-01 | 31.18 | 31.50 | 31.18 | 31.25 | +0.937% | 2,438,039 | +11.328% |
| 2026-03-31 | 30.39 | 31.09 | 30.30 | 30.96 | +3.303% | 2,125,401 | +12.371% |
| 2026-03-30 | 30.64 | 30.64 | 29.84 | 29.97 | -1.122% | 1,392,347 | +16.083% |
| 2026-03-27 | 30.68 | 30.75 | 30.23 | 30.31 | -1.495% | 1,117,876 | +14.781% |
| 2026-03-26 | 31.04 | 31.36 | 30.75 | 30.77 | -1.913% | 1,461,363 | +13.065% |
| 2026-03-25 | 31.41 | 31.54 | 31.04 | 31.37 | +0.513% | 1,088,519 | +10.902% |
| 2026-03-24 | 30.75 | 31.38 | 30.71 | 31.21 | +0.807% | 1,316,358 | +11.471% |
| 2026-03-23 | 31.05 | 31.49 | 30.85 | 30.96 | +1.608% | 1,540,464 | +12.371% |
| 2026-03-20 | 31.15 | 31.19 | 30.30 | 30.47 | -2.434% | 1,116,821 | +14.178% |
| 2026-03-19 | 30.80 | 31.38 | 30.76 | 31.23 | +0.289% | 1,698,073 | +11.399% |
| 2026-03-18 | 31.31 | 31.50 | 31.14 | 31.14 | -0.923% | 1,015,985 | +11.721% |
| 2026-03-17 | 31.30 | 31.54 | 31.30 | 31.43 | +0.964% | 806,527 | +10.690% |
| 2026-03-16 | 31.19 | 31.43 | 31.09 | 31.13 | +0.875% | 1,032,529 | +11.757% |
| 2026-03-13 | 31.14 | 31.29 | 30.79 | 30.86 | -0.162% | 1,358,945 | +12.735% |
| 2026-03-12 | 31.24 | 31.38 | 30.88 | 30.91 | -2.060% | 2,402,450 | +12.553% |
| 2026-03-11 | 31.48 | 31.70 | 31.34 | 31.56 | -0.063% | 1,185,000 | +10.234% |
| 2026-03-10 | 31.74 | 32.08 | 31.54 | 31.58 | -0.504% | 1,788,418 | +10.165% |
| 2026-03-09 | 31.08 | 31.80 | 30.72 | 31.74 | +1.115% | 3,288,105 | +9.609% |
| 2026-03-06 | 31.57 | 31.61 | 31.24 | 31.39 | -2.181% | 1,862,072 | +10.831% |
| 2026-03-05 | 32.33 | 32.56 | 31.84 | 32.09 | -1.625% | 2,194,301 | +8.414% |
| 2026-03-04 | 32.66 | 32.75 | 32.32 | 32.62 | +0.400% | 1,230,441 | +6.652% |
| 2026-03-03 | 32.31 | 32.65 | 31.76 | 32.49 | -1.724% | 2,597,793 | +7.079% |
| 2026-03-02 | 32.56 | 33.14 | 32.55 | 33.06 | +0.517% | 1,430,637 | +5.233% |
| 2026-02-27 | 32.76 | 32.90 | 32.61 | 32.89 | -0.724% | 1,002,831 | +5.777% |
| 2026-02-26 | 32.98 | 33.16 | 32.73 | 33.13 | +0.791% | 1,131,365 | +5.011% |
| 2026-02-25 | 33.02 | 33.02 | 32.66 | 32.87 | +0.183% | 1,008,026 | +5.841% |
| 2026-02-24 | 32.50 | 32.85 | 32.48 | 32.81 | +0.954% | 1,489,532 | +6.035% |
| 2026-02-23 | 32.82 | 32.91 | 32.31 | 32.50 | -1.426% | 1,978,939 | +7.046% |
| 2026-02-20 | 32.73 | 33.18 | 32.67 | 32.97 | +0.518% | 5,787,440 | +5.520% |
| 2026-02-19 | 32.61 | 32.81 | 32.57 | 32.80 | +0.061% | 979,415 | +6.067% |
| 2026-02-18 | 32.56 | 32.94 | 32.47 | 32.78 | +0.738% | 1,035,322 | +6.132% |
| 2026-02-17 | 32.52 | 32.65 | 32.19 | 32.54 | -0.031% | 2,019,973 | +6.915% |
| 2026-02-13 | 32.24 | 32.76 | 32.02 | 32.55 | +1.087% | 1,250,615 | +6.882% |
| 2026-02-12 | 32.95 | 33.13 | 32.05 | 32.20 | -1.679% | 1,431,950 | +8.043% |
| 2026-02-11 | 32.98 | 33.05 | 32.49 | 32.75 | -0.061% | 1,111,426 | +6.229% |
| 2026-02-10 | 32.76 | 32.96 | 32.68 | 32.77 | +0.031% | 1,115,582 | +6.164% |
| 2026-02-09 | 32.59 | 32.84 | 32.49 | 32.76 | +0.368% | 1,427,958 | +6.197% |
| 2026-02-06 | 32.11 | 32.69 | 32.11 | 32.64 | +2.933% | 1,382,162 | +6.587% |
| 2026-02-05 | 31.80 | 32.09 | 31.63 | 31.71 | -0.937% | 1,334,771 | +9.713% |
| 2026-02-04 | 32.04 | 32.20 | 31.63 | 32.01 | +0.251% | 1,678,753 | +8.685% |
| 2026-02-03 | 31.99 | 32.21 | 31.55 | 31.93 | +0.157% | 1,248,720 | +8.957% |
| 2026-02-02 | 31.50 | 31.97 | 31.48 | 31.88 | +0.822% | 1,812,411 | +9.128% |
| 2026-01-30 | 31.82 | 32.05 | 31.42 | 31.62 | -0.878% | 1,152,268 | +10.025% |
| 2026-01-29 | 32.06 | 32.12 | 31.52 | 31.90 | -0.125% | 1,896,760 | +9.060% |
| 2026-01-28 | 32.09 | 32.15 | 31.86 | 31.94 | -0.187% | 1,328,358 | +8.923% |
| 2026-01-27 | 32.02 | 32.05 | 31.89 | 32.00 | 0.000% | 936,153 | +8.719% |
| 2026-01-26 | 32.10 | 32.20 | 31.95 | 32.00 | -0.218% | 1,616,280 | +8.719% |
| 2026-01-23 | 32.32 | 32.33 | 31.95 | 32.07 | -0.896% | 1,485,450 | +8.481% |
| 2026-01-22 | 32.50 | 32.60 | 32.31 | 32.36 | +0.217% | 1,626,085 | +7.509% |
| 2026-01-21 | 31.97 | 32.41 | 31.89 | 32.29 | +1.797% | 1,680,209 | +7.742% |
| 2026-01-20 | 31.72 | 32.01 | 31.64 | 31.72 | -1.215% | 1,311,822 | +9.678% |
| 2026-01-16 | 32.21 | 32.23 | 32.04 | 32.11 | -0.249% | 1,171,792 | +8.346% |
| 2026-01-15 | 32.03 | 32.30 | 31.99 | 32.19 | +1.131% | 1,073,125 | +8.077% |
| 2026-01-14 | 31.74 | 31.88 | 31.64 | 31.83 | +0.189% | 1,154,927 | +9.299% |
| 2026-01-13 | 31.81 | 31.87 | 31.65 | 31.77 | +0.158% | 1,170,474 | +9.506% |
| 2026-01-12 | 31.55 | 31.74 | 31.47 | 31.72 | +0.158% | 1,227,266 | +9.678% |
| 2026-01-09 | 31.52 | 31.73 | 31.44 | 31.67 | +0.924% | 1,191,732 | +9.852% |
| 2026-01-08 | 31.14 | 31.44 | 31.14 | 31.38 | +0.641% | 893,155 | +10.867% |
| 2026-01-07 | 31.41 | 31.46 | 31.11 | 31.18 | -0.701% | 1,222,742 | +11.578% |
| 2026-01-06 | 30.85 | 31.42 | 30.83 | 31.40 | +1.717% | 1,302,801 | +10.796% |
| 2026-01-05 | 30.58 | 30.98 | 30.58 | 30.87 | +1.280% | 1,954,309 | +12.698% |
| 2026-01-02 | 30.20 | 30.55 | 30.08 | 30.48 | +1.363% | 1,931,832 | +14.140% |
| 2025-12-31 | 30.33 | 30.34 | 30.05 | 30.07 | -1.020% | 852,984 | +15.697% |
| 2025-12-30 | 30.48 | 30.50 | 30.36 | 30.38 | -0.295% | 935,702 | +14.516% |
| 2025-12-29 | 30.51 | 30.63 | 30.40 | 30.47 | -0.587% | 858,298 | +14.178% |
| 2025-12-26 | 30.69 | 30.70 | 30.54 | 30.65 | -0.098% | 675,186 | +13.507% |
| 2025-12-24 | 30.63 | 30.74 | 30.59 | 30.68 | +0.196% | 408,577 | +13.396% |
| 2025-12-23 | 30.67 | 30.75 | 30.53 | 30.62 | -0.423% | 874,692 | +13.619% |
| 2025-12-22 | 30.58 | 30.82 | 30.58 | 30.75 | +0.985% | 1,163,312 | +13.138% |
| 2025-12-19 | 30.18 | 30.51 | 30.18 | 30.45 | +0.928% | 1,017,324 | +14.253% |
| 2025-12-18 | 30.29 | 30.46 | 30.11 | 30.17 | +0.500% | 920,516 | +15.313% |
| 2025-12-17 | 30.18 | 30.45 | 29.98 | 30.02 | -0.431% | 929,680 | +15.889% |
| 2025-12-16 | 30.30 | 30.39 | 29.98 | 30.15 | -0.593% | 766,010 | +15.390% |
| 2025-12-15 | 30.61 | 30.61 | 30.25 | 30.33 | -0.329% | 1,389,006 | +14.705% |
| 2025-12-12 | 30.87 | 30.91 | 30.36 | 30.43 | -1.297% | 1,425,948 | +14.328% |
| 2025-12-11 | 30.50 | 30.87 | 30.50 | 30.83 | +1.082% | 2,359,686 | +12.845% |
| 2025-12-10 | 30.03 | 30.61 | 30.02 | 30.50 | +1.228% | 1,465,638 | +14.066% |
| 2025-12-09 | 30.11 | 30.37 | 30.08 | 30.13 | -0.166% | 1,100,690 | +15.466% |
| 2025-12-08 | 30.39 | 30.40 | 30.11 | 30.18 | -0.429% | 1,042,163 | +15.275% |
| 2025-12-05 | 30.29 | 30.46 | 30.23 | 30.31 | +0.132% | 1,215,265 | +14.781% |
| 2025-12-04 | 30.07 | 30.36 | 30.04 | 30.27 | +0.632% | 1,471,814 | +14.932% |
| 2025-12-03 | 29.83 | 30.10 | 29.82 | 30.08 | +0.872% | 1,442,059 | +15.658% |
| 2025-12-02 | 30.00 | 30.04 | 29.79 | 29.82 | -0.301% | 1,007,610 | +16.667% |
| 2025-12-01 | 29.83 | 30.15 | 29.82 | 29.91 | -0.697% | 1,052,008 | +16.316% |
| 2025-11-28 | 30.04 | 30.18 | 29.98 | 30.12 | +0.568% | 694,737 | +15.505% |
| 2025-11-26 | 29.78 | 30.15 | 29.77 | 29.95 | +0.638% | 921,131 | +16.160% |
| 2025-11-25 | 29.29 | 29.81 | 29.23 | 29.76 | +1.778% | 971,534 | +16.902% |
| 2025-11-24 | 28.97 | 29.30 | 28.92 | 29.24 | +1.072% | 1,092,098 | +18.981% |
| 2025-11-21 | 28.38 | 29.10 | 28.34 | 28.93 | +2.335% | 1,550,785 | +20.256% |
| 2025-11-20 | 29.13 | 29.24 | 28.25 | 28.27 | -1.670% | 1,668,716 | +23.063% |
| 2025-11-19 | 28.77 | 28.94 | 28.61 | 28.75 | +0.070% | 1,334,151 | +21.009% |
| 2025-11-18 | 28.51 | 28.87 | 28.43 | 28.73 | +0.244% | 1,522,547 | +21.093% |
| 2025-11-17 | 29.09 | 29.19 | 28.55 | 28.66 | -1.715% | 1,608,623 | +21.389% |
| 2025-11-14 | 28.87 | 29.37 | 28.87 | 29.16 | -0.239% | 1,746,824 | +19.307% |
| 2025-11-13 | 29.67 | 29.80 | 29.15 | 29.23 | -2.011% | 1,518,764 | +19.022% |
| 2025-11-12 | 29.80 | 30.00 | 29.78 | 29.83 | +0.303% | 945,351 | +16.628% |
| 2025-11-11 | 29.66 | 29.84 | 29.58 | 29.74 | +0.202% | 785,630 | +16.980% |
| 2025-11-10 | 29.68 | 29.79 | 29.43 | 29.68 | +0.713% | 986,574 | +17.217% |
| 2025-11-07 | 28.91 | 29.48 | 28.89 | 29.47 | +1.341% | 1,369,258 | +18.052% |
| 2025-11-06 | 29.40 | 29.51 | 28.98 | 29.08 | -1.088% | 1,400,378 | +19.635% |
| 2025-11-05 | 29.14 | 29.56 | 29.14 | 29.40 | +0.858% | 1,048,352 | +18.333% |
| 2025-11-04 | 29.13 | 29.34 | 29.08 | 29.15 | -1.086% | 1,775,419 | +19.348% |
| 2025-11-03 | 29.51 | 29.51 | 29.10 | 29.47 | -0.304% | 1,706,146 | +18.052% |
| 2025-10-31 | 29.44 | 29.62 | 29.33 | 29.56 | +0.510% | 2,800,684 | +17.693% |
| 2025-10-30 | 29.48 | 29.80 | 29.39 | 29.41 | -0.809% | 1,283,804 | +18.293% |
| 2025-10-29 | 29.81 | 30.03 | 29.53 | 29.65 | -0.770% | 1,310,316 | +17.336% |
| 2025-10-28 | 30.15 | 30.15 | 29.84 | 29.88 | -0.961% | 3,406,275 | +16.432% |
| 2025-10-27 | 30.25 | 30.31 | 30.09 | 30.17 | +0.466% | 1,232,916 | +15.313% |
| 2025-10-24 | 30.19 | 30.24 | 30.03 | 30.03 | +0.401% | 778,847 | +15.851% |
| 2025-10-23 | 29.64 | 29.95 | 29.59 | 29.91 | +1.150% | 862,774 | +16.316% |
| 2025-10-22 | 29.86 | 29.95 | 29.44 | 29.57 | -1.170% | 948,640 | +17.653% |
| 2025-10-21 | 29.76 | 30.04 | 29.69 | 29.92 | +0.335% | 665,237 | +16.277% |
| 2025-10-20 | 29.71 | 29.88 | 29.69 | 29.82 | +1.119% | 556,261 | +16.667% |
| 2025-10-17 | 29.41 | 29.56 | 29.26 | 29.49 | +0.102% | 934,296 | +17.972% |
| 2025-10-16 | 29.92 | 29.92 | 29.31 | 29.46 | -1.141% | 1,804,505 | +18.092% |
| 2025-10-15 | 29.96 | 30.11 | 29.55 | 29.80 | +0.202% | 1,022,858 | +16.745% |
| 2025-10-14 | 29.14 | 29.91 | 29.12 | 29.74 | +0.950% | 610,706 | +16.980% |
| 2025-10-13 | 29.30 | 29.57 | 29.25 | 29.46 | +1.938% | 863,761 | +18.092% |
| 2025-10-10 | 29.78 | 29.82 | 28.88 | 28.90 | -2.726% | 1,591,541 | +20.381% |
| 2025-10-09 | 30.02 | 30.08 | 29.65 | 29.71 | -1.000% | 833,784 | +17.099% |
| 2025-10-08 | 29.92 | 30.05 | 29.75 | 30.01 | +0.874% | 754,819 | +15.928% |
| 2025-10-07 | 30.11 | 30.13 | 29.65 | 29.75 | -0.965% | 750,739 | +16.941% |
| 2025-10-06 | 30.19 | 30.21 | 29.96 | 30.04 | 0.000% | 544,047 | +15.812% |
| 2025-10-03 | 30.01 | 30.22 | 29.98 | 30.04 | +0.435% | 645,402 | +15.812% |
| 2025-10-02 | 29.81 | 29.94 | 29.66 | 29.91 | +0.470% | 651,548 | +16.316% |
| 2025-10-01 | 29.58 | 29.80 | 29.53 | 29.77 | +0.439% | 643,368 | +16.863% |
| 2025-09-30 | 29.60 | 29.68 | 29.39 | 29.64 | +0.068% | 661,125 | +17.375% |
| 2025-09-29 | 29.77 | 29.77 | 29.54 | 29.62 | +0.034% | 1,435,160 | +17.454% |
| 2025-09-26 | 29.39 | 29.62 | 29.38 | 29.61 | +1.093% | 746,967 | +17.494% |
| 2025-09-25 | 29.30 | 29.36 | 29.16 | 29.29 | -0.880% | 644,715 | +18.778% |
| 2025-09-24 | 29.80 | 29.88 | 29.55 | 29.55 | -1.204% | 1,143,978 | +17.733% |
| 2025-09-23 | 29.99 | 30.18 | 29.85 | 29.91 | +0.033% | 889,600 | +16.316% |
| 2025-09-22 | 29.87 | 29.97 | 29.75 | 29.90 | -0.167% | 588,900 | +16.355% |
| 2025-09-19 | 30.13 | 30.13 | 29.84 | 29.95 | -0.465% | 939,752 | +16.160% |
| 2025-09-18 | 29.89 | 30.14 | 29.84 | 30.09 | +1.143% | 652,030 | +15.620% |
| 2025-09-17 | 29.85 | 30.23 | 29.52 | 29.75 | -0.034% | 1,345,668 | +16.941% |
| 2025-09-16 | 29.82 | 29.85 | 29.60 | 29.76 | -0.101% | 780,958 | +16.902% |
| 2025-09-15 | 29.90 | 30.00 | 29.76 | 29.79 | -0.134% | 753,237 | +16.784% |
| 2025-09-12 | 30.06 | 30.10 | 29.82 | 29.83 | -0.996% | 874,878 | +16.628% |
| 2025-09-11 | 29.74 | 30.16 | 29.69 | 30.13 | +1.550% | 894,260 | +15.466% |
| 2025-09-10 | 29.74 | 29.88 | 29.55 | 29.67 | -0.135% | 2,309,529 | +17.256% |
| 2025-09-09 | 29.89 | 29.89 | 29.60 | 29.71 | -0.702% | 2,303,017 | +17.099% |
| 2025-09-08 | 29.92 | 29.93 | 29.69 | 29.92 | +0.235% | 2,554,877 | +16.277% |
| 2025-09-05 | 29.84 | 30.07 | 29.57 | 29.85 | +0.607% | 2,746,101 | +16.549% |
| 2025-09-04 | 29.40 | 29.68 | 29.34 | 29.67 | +1.159% | 756,587 | +17.256% |
| 2025-09-03 | 29.31 | 29.50 | 29.18 | 29.33 | -0.136% | 1,314,545 | +18.616% |
| 2025-09-02 | 29.18 | 29.37 | 29.12 | 29.37 | -0.339% | 2,309,207 | +18.454% |
| 2025-08-29 | 29.60 | 29.68 | 29.39 | 29.47 | -0.372% | 2,585,973 | +18.052% |
| 2025-08-28 | 29.60 | 29.62 | 29.43 | 29.58 | +0.068% | 770,874 | +17.613% |
| 2025-08-27 | 29.40 | 29.63 | 29.38 | 29.56 | +0.408% | 1,507,940 | +17.693% |
| 2025-08-26 | 29.38 | 29.48 | 29.36 | 29.44 | +0.272% | 721,920 | +18.173% |
| 2025-08-25 | 29.51 | 29.52 | 29.35 | 29.36 | -0.744% | 1,859,364 | +18.495% |
| 2025-08-22 | 28.94 | 29.69 | 28.94 | 29.58 | +2.637% | 1,929,162 | +17.613% |
| 2025-08-21 | 28.70 | 28.88 | 28.65 | 28.82 | -0.069% | 824,774 | +20.715% |
| 2025-08-20 | 28.88 | 28.95 | 28.64 | 28.84 | -0.346% | 2,332,982 | +20.631% |
| 2025-08-19 | 28.96 | 29.16 | 28.84 | 28.94 | +0.035% | 680,007 | +20.214% |
| 2025-08-18 | 28.90 | 28.96 | 28.86 | 28.93 | +0.138% | 948,783 | +20.256% |
| 2025-08-15 | 29.01 | 29.01 | 28.86 | 28.89 | -0.242% | 656,570 | +20.422% |
| 2025-08-14 | 28.96 | 29.00 | 28.80 | 28.96 | -1.059% | 751,856 | +20.131% |
| 2025-08-13 | 28.94 | 29.29 | 28.88 | 29.27 | +1.491% | 2,502,157 | +18.859% |
| 2025-08-12 | 28.40 | 28.84 | 28.38 | 28.84 | +2.161% | 797,926 | +20.631% |
| 2025-08-11 | 28.38 | 28.49 | 28.20 | 28.23 | -0.423% | 1,831,479 | +23.238% |
| 2025-08-08 | 28.50 | 28.55 | 28.30 | 28.35 | -0.141% | 841,492 | +22.716% |
| 2025-08-07 | 28.71 | 28.72 | 28.25 | 28.39 | -0.211% | 990,457 | +22.543% |
| 2025-08-06 | 28.56 | 28.56 | 28.34 | 28.45 | -0.385% | 1,808,250 | +22.285% |
| 2025-08-05 | 28.64 | 28.65 | 28.33 | 28.56 | -0.035% | 1,615,841 | +21.814% |
| 2025-08-04 | 28.35 | 28.59 | 28.30 | 28.57 | +1.492% | 895,561 | +21.771% |
| 2025-08-01 | 28.24 | 28.30 | 27.76 | 28.15 | -1.505% | 2,161,060 | +23.588% |
| 2025-07-31 | 28.83 | 28.97 | 28.52 | 28.58 | -1.073% | 916,502 | +21.728% |
| 2025-07-30 | 29.03 | 29.18 | 28.74 | 28.89 | -0.311% | 871,873 | +20.422% |
| 2025-07-29 | 29.14 | 29.16 | 28.89 | 28.98 | -0.172% | 850,353 | +20.048% |
| 2025-07-28 | 29.19 | 29.19 | 28.97 | 29.03 | -0.275% | 920,847 | +19.842% |
| 2025-07-25 | 29.02 | 29.15 | 28.85 | 29.11 | +0.657% | 1,111,860 | +19.512% |
| 2025-07-24 | 29.05 | 29.11 | 28.92 | 28.92 | -0.687% | 1,271,563 | +20.297% |
| 2025-07-23 | 29.09 | 29.14 | 29.01 | 29.12 | +0.761% | 2,193,678 | +19.471% |
| 2025-07-22 | 28.62 | 28.95 | 28.59 | 28.90 | +1.190% | 1,035,030 | +20.381% |
| 2025-07-21 | 28.88 | 28.88 | 28.54 | 28.56 | -0.695% | 847,475 | +21.814% |
| 2025-07-18 | 28.87 | 28.91 | 28.66 | 28.76 | +0.139% | 870,129 | +20.967% |
| 2025-07-17 | 28.45 | 28.78 | 28.45 | 28.72 | +1.127% | 872,122 | +21.135% |
| 2025-07-16 | 28.38 | 28.43 | 27.97 | 28.40 | +0.638% | 1,055,110 | +22.500% |
| 2025-07-15 | 28.77 | 28.80 | 28.22 | 28.22 | -1.741% | 910,696 | +23.281% |
| 2025-07-14 | 28.55 | 28.73 | 28.52 | 28.72 | +0.384% | 825,281 | +21.135% |
| 2025-07-11 | 28.70 | 28.72 | 28.57 | 28.61 | -0.901% | 938,141 | +21.601% |
| 2025-07-10 | 28.73 | 29.00 | 28.65 | 28.87 | +0.733% | 563,200 | +20.506% |
| 2025-07-09 | 28.68 | 28.69 | 28.48 | 28.66 | +0.491% | 731,151 | +21.389% |
| 2025-07-08 | 28.50 | 28.65 | 28.45 | 28.52 | +0.317% | 840,217 | +21.985% |
| 2025-07-07 | 28.55 | 28.73 | 28.27 | 28.43 | -0.975% | 1,311,270 | +22.371% |
| 2025-07-03 | 28.63 | 28.75 | 28.61 | 28.71 | +0.560% | 724,764 | +21.177% |
| 2025-07-02 | 28.30 | 28.56 | 28.22 | 28.55 | +0.919% | 1,939,547 | +21.856% |
| 2025-07-01 | 28.00 | 28.49 | 27.97 | 28.29 | +0.856% | 1,336,229 | +22.976% |
| 2025-06-30 | 28.07 | 28.08 | 27.93 | 28.05 | +0.358% | 989,294 | +24.029% |
| 2025-06-27 | 27.93 | 28.13 | 27.77 | 27.95 | +0.359% | 819,301 | +24.472% |
| 2025-06-26 | 27.68 | 27.88 | 27.63 | 27.85 | +1.126% | 597,947 | +24.919% |
| 2025-06-25 | 27.83 | 27.84 | 27.52 | 27.54 | -1.290% | 814,890 | +26.325% |
| 2025-06-24 | 27.80 | 27.96 | 27.70 | 27.90 | +1.050% | 813,873 | +24.695% |
| 2025-06-23 | 27.34 | 27.61 | 27.10 | 27.61 | +0.840% | 1,345,928 | +26.005% |
| 2025-06-20 | 27.50 | 27.54 | 27.27 | 27.38 | +0.110% | 894,772 | +27.064% |
| 2025-06-18 | 27.27 | 27.57 | 27.20 | 27.35 | +0.404% | 626,625 | +27.203% |
| 2025-06-17 | 27.33 | 27.44 | 27.20 | 27.24 | -0.801% | 941,647 | +27.717% |
| 2025-06-16 | 27.37 | 27.59 | 27.33 | 27.46 | +1.179% | 4,148,210 | +26.693% |
| 2025-06-13 | 27.27 | 27.44 | 27.05 | 27.14 | -1.488% | 738,217 | +28.187% |
| 2025-06-12 | 27.38 | 27.55 | 27.31 | 27.55 | +0.073% | 666,035 | +26.279% |
| 2025-06-11 | 27.72 | 27.77 | 27.45 | 27.53 | -0.362% | 1,375,057 | +26.371% |
| 2025-06-10 | 27.65 | 27.71 | 27.53 | 27.63 | +0.290% | 635,247 | +25.914% |
| 2025-06-09 | 27.63 | 27.69 | 27.45 | 27.55 | +0.036% | 1,224,493 | +26.279% |
| 2025-06-06 | 27.50 | 27.57 | 27.41 | 27.54 | +1.064% | 794,336 | +26.325% |
| 2025-06-05 | 27.36 | 27.45 | 27.14 | 27.25 | -0.183% | 718,226 | +27.670% |
| 2025-06-04 | 27.38 | 27.45 | 27.30 | 27.30 | -0.219% | 860,935 | +27.436% |
| 2025-06-03 | 27.08 | 27.40 | 26.95 | 27.36 | +1.146% | 794,706 | +27.156% |
| 2025-06-02 | 27.00 | 27.05 | 26.64 | 27.05 | 0.000% | 994,538 | +28.614% |
| 2025-05-30 | 27.01 | 27.12 | 26.78 | 27.05 | -0.258% | 742,895 | +28.614% |
| 2025-05-29 | 27.28 | 27.28 | 26.93 | 27.12 | +0.222% | 774,500 | +28.282% |
| 2025-05-28 | 27.35 | 27.40 | 27.04 | 27.06 | -1.096% | 621,073 | +28.566% |
| 2025-05-27 | 27.17 | 27.37 | 26.98 | 27.36 | +2.051% | 677,860 | +27.156% |
| 2025-05-23 | 26.48 | 26.89 | 26.45 | 26.81 | -0.260% | 792,992 | +29.765% |
| 2025-05-22 | 26.85 | 27.04 | 26.71 | 26.88 | -0.186% | 746,326 | +29.427% |
| 2025-05-21 | 27.38 | 27.44 | 26.89 | 26.93 | -2.498% | 764,002 | +29.187% |
| 2025-05-20 | 27.69 | 27.75 | 27.54 | 27.62 | -0.289% | 537,355 | +25.959% |
| 2025-05-19 | 27.40 | 27.73 | 27.38 | 27.70 | -0.288% | 768,869 | +25.596% |
| 2025-05-16 | 27.47 | 27.78 | 27.40 | 27.78 | +1.129% | 708,479 | +25.234% |
| 2025-05-15 | 27.30 | 27.47 | 27.19 | 27.47 | +0.292% | 732,933 | +26.647% |
| 2025-05-14 | 27.48 | 27.51 | 27.35 | 27.39 | -0.472% | 918,285 | +27.017% |
| 2025-05-13 | 27.47 | 27.66 | 27.44 | 27.52 | +0.401% | 973,046 | +26.417% |
| 2025-05-12 | 27.37 | 27.46 | 27.14 | 27.41 | +3.708% | 1,019,997 | +26.924% |
| 2025-05-09 | 26.53 | 26.57 | 26.33 | 26.43 | +0.038% | 808,552 | +31.631% |
| 2025-05-08 | 26.32 | 26.67 | 26.21 | 26.42 | +1.265% | 848,329 | +31.681% |
| 2025-05-07 | 26.07 | 26.19 | 25.89 | 26.09 | +0.539% | 1,154,890 | +33.346% |
| 2025-05-06 | 25.93 | 26.18 | 25.85 | 25.95 | -0.727% | 997,337 | +34.066% |
| 2025-05-05 | 25.99 | 26.32 | 25.99 | 26.14 | -0.267% | 1,053,276 | +33.091% |
| 2025-05-02 | 25.99 | 26.28 | 25.95 | 26.21 | +2.343% | 1,161,572 | +32.736% |
| 2025-05-01 | 25.69 | 25.91 | 25.50 | 25.61 | +0.196% | 934,525 | +35.845% |
| 2025-04-30 | 25.21 | 25.61 | 24.97 | 25.56 | -0.312% | 1,123,065 | +36.111% |
| 2025-04-29 | 25.45 | 25.73 | 25.32 | 25.64 | +0.549% | 897,269 | +35.686% |
| 2025-04-28 | 25.46 | 25.66 | 25.25 | 25.50 | +0.394% | 803,758 | +36.431% |
| 2025-04-25 | 25.35 | 25.47 | 25.20 | 25.40 | -0.118% | 884,385 | +36.969% |
| 2025-04-24 | 24.98 | 25.48 | 24.88 | 25.43 | +2.129% | 2,408,014 | +36.807% |
| 2025-04-23 | 25.19 | 25.63 | 24.81 | 24.90 | +1.508% | 1,248,681 | +39.719% |
| 2025-04-22 | 24.21 | 24.64 | 24.20 | 24.53 | +2.507% | 1,683,324 | +41.826% |
| 2025-04-21 | 24.30 | 24.36 | 23.67 | 23.93 | -2.327% | 1,707,241 | +45.382% |
| 2025-04-17 | 24.37 | 24.67 | 24.34 | 24.50 | +0.823% | 1,752,302 | +42.000% |
| 2025-04-16 | 24.47 | 24.66 | 24.07 | 24.30 | -1.260% | 2,243,920 | +43.169% |
| 2025-04-15 | 24.66 | 24.93 | 24.55 | 24.61 | 0.000% | 1,343,104 | +41.365% |