SCHQ
Schwab Long-Term U.S. Treasury ETF
stockNYSEETF
Market OpenOct 5, 2026 11:48:45 AM EDT
28.14USD-0.653%(-0.18)375,587
28.09Bid28.10Ask0.01SpreadPre-marketOct 5, 2026 9:17:30 AM EDT
28.24USD-0.282%(-0.08)
SCHQ Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 28.22 | 28.24 | 28.13 | 28.14 | -0.636% | 375,587 | 0.000% |
| 2026-10-02 | 28.50 | 28.61 | 28.26 | 28.32 | -0.352% | 1,739,472 | -0.636% |
| 2026-10-01 | 28.17 | 28.52 | 28.11 | 28.42 | -0.141% | 1,693,496 | -0.985% |
| 2026-09-30 | 28.57 | 28.58 | 28.37 | 28.46 | -0.455% | 5,655,940 | -1.124% |
| 2026-09-29 | 28.66 | 28.67 | 28.44 | 28.59 | -0.349% | 1,742,935 | -1.574% |
| 2026-09-28 | 28.69 | 28.77 | 28.57 | 28.69 | -0.795% | 1,247,048 | -1.917% |
| 2026-09-25 | 28.92 | 28.95 | 28.76 | 28.92 | -0.035% | 2,016,749 | -2.697% |
| 2026-09-24 | 29.25 | 29.32 | 28.93 | 28.93 | -1.229% | 2,025,639 | -2.731% |
| 2026-09-23 | 29.65 | 29.66 | 29.21 | 29.29 | -1.546% | 2,439,469 | -3.926% |
| 2026-09-22 | 29.78 | 29.80 | 29.67 | 29.75 | 0.000% | 1,392,284 | -5.412% |
| 2026-09-21 | 29.72 | 29.76 | 29.67 | 29.75 | +0.711% | 762,856 | -5.412% |
| 2026-09-18 | 29.64 | 29.64 | 29.52 | 29.54 | -0.739% | 1,045,036 | -4.739% |
| 2026-09-17 | 29.69 | 29.76 | 29.64 | 29.76 | +0.984% | 1,417,832 | -5.444% |
| 2026-09-16 | 29.50 | 29.68 | 29.45 | 29.47 | +0.204% | 4,571,526 | -4.513% |
| 2026-09-15 | 29.37 | 29.46 | 29.34 | 29.41 | -0.237% | 1,155,645 | -4.318% |
| 2026-09-14 | 29.43 | 29.62 | 29.33 | 29.48 | +0.068% | 1,906,012 | -4.545% |
| 2026-09-11 | 29.61 | 29.66 | 29.44 | 29.46 | +0.068% | 1,231,926 | -4.481% |
| 2026-09-10 | 29.54 | 29.65 | 29.41 | 29.44 | -1.208% | 1,764,349 | -4.416% |
| 2026-09-09 | 29.92 | 29.95 | 29.67 | 29.80 | -0.501% | 1,519,534 | -5.570% |
| 2026-09-08 | 30.02 | 30.03 | 29.85 | 29.95 | 0.000% | 1,668,593 | -6.043% |
| 2026-09-04 | 29.97 | 30.04 | 29.93 | 29.95 | +0.167% | 1,348,485 | -6.043% |
| 2026-09-03 | 30.01 | 30.03 | 29.90 | 29.90 | +0.134% | 1,478,199 | -5.886% |
| 2026-09-02 | 29.87 | 29.89 | 29.79 | 29.86 | +0.134% | 1,622,242 | -5.760% |
| 2026-09-01 | 29.84 | 29.99 | 29.80 | 29.82 | -0.765% | 1,369,124 | -5.634% |
| 2026-08-31 | 30.06 | 30.06 | 29.95 | 30.05 | -0.398% | 3,011,479 | -6.356% |
| 2026-08-28 | 30.24 | 30.40 | 30.14 | 30.17 | -0.297% | 1,648,367 | -6.729% |
| 2026-08-27 | 30.29 | 30.34 | 30.22 | 30.26 | -0.198% | 998,923 | -7.006% |
| 2026-08-26 | 30.32 | 30.33 | 30.24 | 30.32 | -0.230% | 796,729 | -7.190% |
| 2026-08-25 | 30.28 | 30.39 | 30.23 | 30.39 | +0.997% | 780,818 | -7.404% |
| 2026-08-24 | 30.07 | 30.19 | 30.06 | 30.09 | +0.535% | 570,779 | -6.481% |
| 2026-08-21 | 29.97 | 30.00 | 29.88 | 29.93 | -0.333% | 663,089 | -5.981% |
| 2026-08-20 | 30.03 | 30.15 | 29.96 | 30.03 | -0.694% | 884,979 | -6.294% |
| 2026-08-19 | 30.17 | 30.26 | 30.11 | 30.24 | +1.477% | 3,129,900 | -6.944% |
| 2026-08-18 | 29.66 | 29.83 | 29.64 | 29.80 | +0.303% | 400,554 | -5.570% |
| 2026-08-17 | 29.82 | 29.86 | 29.69 | 29.71 | -0.702% | 585,474 | -5.284% |
| 2026-08-14 | 29.98 | 30.02 | 29.86 | 29.92 | -0.598% | 474,287 | -5.949% |
| 2026-08-13 | 30.09 | 30.23 | 30.07 | 30.10 | +0.585% | 381,239 | -6.512% |
| 2026-08-12 | 30.03 | 30.04 | 29.91 | 29.93 | -0.017% | 625,823 | -5.965% |
| 2026-08-11 | 29.96 | 30.02 | 29.92 | 29.93 | +0.201% | 459,512 | -5.981% |
| 2026-08-10 | 30.00 | 30.01 | 29.87 | 29.87 | -0.797% | 393,278 | -5.792% |
| 2026-08-07 | 30.14 | 30.16 | 30.03 | 30.11 | +0.233% | 485,541 | -6.543% |
| 2026-08-06 | 30.13 | 30.17 | 30.00 | 30.04 | -0.530% | 267,995 | -6.325% |
| 2026-08-05 | 30.19 | 30.25 | 30.15 | 30.20 | +0.166% | 328,988 | -6.821% |
| 2026-08-04 | 30.08 | 30.16 | 30.07 | 30.15 | +0.769% | 416,188 | -6.667% |
| 2026-08-03 | 29.93 | 29.97 | 29.86 | 29.92 | -0.067% | 693,546 | -5.949% |
| 2026-07-31 | 30.01 | 30.01 | 29.83 | 29.94 | -0.631% | 985,365 | -6.012% |
| 2026-07-30 | 30.12 | 30.16 | 30.05 | 30.13 | -0.099% | 424,600 | -6.605% |
| 2026-07-29 | 30.53 | 30.55 | 30.11 | 30.16 | -1.406% | 285,233 | -6.698% |
| 2026-07-28 | 30.47 | 30.62 | 30.46 | 30.59 | +0.526% | 271,190 | -8.009% |
| 2026-07-27 | 30.40 | 30.45 | 30.34 | 30.43 | +0.545% | 211,088 | -7.525% |
| 2026-07-24 | 30.26 | 30.38 | 30.24 | 30.27 | +0.182% | 350,102 | -7.021% |
| 2026-07-23 | 30.16 | 30.23 | 30.14 | 30.21 | -0.363% | 884,275 | -6.852% |
| 2026-07-22 | 30.39 | 30.40 | 30.30 | 30.32 | -0.263% | 231,094 | -7.190% |
| 2026-07-21 | 30.43 | 30.44 | 30.35 | 30.40 | -0.328% | 151,815 | -7.434% |
| 2026-07-20 | 30.64 | 30.64 | 30.46 | 30.50 | -0.651% | 206,943 | -7.738% |
| 2026-07-17 | 30.74 | 30.79 | 30.69 | 30.70 | +0.327% | 195,722 | -8.339% |
| 2026-07-16 | 30.47 | 30.61 | 30.46 | 30.60 | -0.065% | 401,467 | -8.039% |
| 2026-07-15 | 30.55 | 30.66 | 30.55 | 30.62 | +0.262% | 2,398,860 | -8.099% |
| 2026-07-14 | 30.57 | 30.67 | 30.52 | 30.54 | +0.164% | 409,753 | -7.859% |
| 2026-07-13 | 30.57 | 30.59 | 30.48 | 30.49 | -0.587% | 217,446 | -7.707% |
| 2026-07-10 | 30.69 | 30.72 | 30.62 | 30.67 | 0.000% | 332,416 | -8.249% |
| 2026-07-09 | 30.60 | 30.74 | 30.60 | 30.67 | +0.131% | 559,502 | -8.249% |
| 2026-07-08 | 30.62 | 30.66 | 30.53 | 30.63 | -0.228% | 328,856 | -8.129% |
| 2026-07-07 | 30.90 | 30.91 | 30.70 | 30.70 | -1.000% | 190,209 | -8.339% |
| 2026-07-06 | 30.99 | 31.01 | 30.91 | 31.01 | -0.064% | 474,748 | -9.255% |
| 2026-07-02 | 30.96 | 31.09 | 30.96 | 31.03 | +0.032% | 282,478 | -9.314% |
| 2026-07-01 | 30.99 | 31.10 | 30.98 | 31.02 | -0.895% | 225,748 | -9.284% |
| 2026-06-30 | 31.55 | 31.56 | 31.30 | 31.30 | -1.075% | 1,756,499 | -10.096% |
| 2026-06-29 | 31.61 | 31.67 | 31.59 | 31.64 | +0.095% | 212,959 | -11.062% |
| 2026-06-26 | 31.49 | 31.61 | 31.49 | 31.61 | +0.095% | 264,423 | -10.978% |
| 2026-06-25 | 31.66 | 31.74 | 31.55 | 31.58 | -0.063% | 545,337 | -10.893% |
| 2026-06-24 | 31.52 | 31.62 | 31.52 | 31.60 | +1.185% | 352,778 | -10.949% |
| 2026-06-23 | 31.18 | 31.28 | 31.18 | 31.23 | +0.192% | 360,287 | -9.894% |
| 2026-06-22 | 31.24 | 31.24 | 31.13 | 31.17 | -0.669% | 264,817 | -9.721% |
| 2026-06-18 | 31.48 | 31.52 | 31.35 | 31.38 | +0.512% | 320,636 | -10.325% |
| 2026-06-17 | 31.28 | 31.34 | 31.14 | 31.22 | -0.064% | 418,632 | -9.865% |
| 2026-06-16 | 31.15 | 31.30 | 31.14 | 31.24 | +0.547% | 214,886 | -9.923% |
| 2026-06-15 | 31.14 | 31.20 | 31.06 | 31.07 | +0.032% | 196,717 | -9.430% |
| 2026-06-12 | 31.03 | 31.09 | 30.96 | 31.06 | -0.257% | 641,665 | -9.401% |
| 2026-06-11 | 30.87 | 31.17 | 30.82 | 31.14 | +1.170% | 596,406 | -9.634% |
| 2026-06-10 | 30.86 | 30.91 | 30.72 | 30.78 | -0.292% | 701,477 | -8.577% |
| 2026-06-09 | 30.80 | 30.87 | 30.75 | 30.87 | +0.554% | 822,842 | -8.844% |
| 2026-06-08 | 30.89 | 30.92 | 30.69 | 30.70 | -0.389% | 461,433 | -8.339% |
| 2026-06-05 | 30.81 | 30.92 | 30.79 | 30.82 | -0.581% | 467,421 | -8.696% |
| 2026-06-04 | 31.04 | 31.07 | 30.97 | 31.00 | +0.259% | 247,509 | -9.226% |
| 2026-06-03 | 30.93 | 30.98 | 30.86 | 30.92 | -0.451% | 327,187 | -8.991% |
| 2026-06-02 | 31.10 | 31.10 | 31.00 | 31.06 | +0.226% | 735,506 | -9.401% |
| 2026-06-01 | 30.82 | 31.01 | 30.77 | 30.99 | -0.418% | 755,171 | -9.197% |
| 2026-05-29 | 31.16 | 31.20 | 31.03 | 31.12 | +0.032% | 2,714,880 | -9.576% |
| 2026-05-28 | 31.01 | 31.16 | 30.96 | 31.11 | +0.420% | 404,341 | -9.547% |
| 2026-05-27 | 30.96 | 31.04 | 30.93 | 30.98 | +0.259% | 421,078 | -9.167% |
| 2026-05-26 | 30.98 | 30.99 | 30.84 | 30.90 | +0.586% | 450,061 | -8.932% |
| 2026-05-22 | 30.74 | 30.74 | 30.58 | 30.72 | +0.359% | 607,278 | -8.398% |
| 2026-05-21 | 30.41 | 30.61 | 30.32 | 30.61 | +0.361% | 707,591 | -8.069% |
| 2026-05-20 | 30.23 | 30.53 | 30.20 | 30.50 | +0.993% | 6,323,671 | -7.738% |
| 2026-05-19 | 30.19 | 30.27 | 30.11 | 30.20 | -0.592% | 514,638 | -6.821% |
| 2026-05-18 | 30.44 | 30.51 | 30.31 | 30.38 | -0.131% | 561,032 | -7.373% |
| 2026-05-15 | 30.50 | 30.52 | 30.39 | 30.42 | -1.394% | 612,913 | -7.495% |
| 2026-05-14 | 30.98 | 31.00 | 30.84 | 30.85 | +0.130% | 305,752 | -8.784% |
| 2026-05-13 | 30.85 | 30.89 | 30.75 | 30.81 | -0.227% | 390,665 | -8.666% |
| 2026-05-12 | 30.93 | 30.94 | 30.85 | 30.88 | -0.580% | 266,622 | -8.873% |
| 2026-05-11 | 31.17 | 31.18 | 31.05 | 31.06 | -0.576% | 282,999 | -9.401% |
| 2026-05-08 | 31.24 | 31.31 | 31.21 | 31.24 | +0.418% | 247,578 | -9.923% |
| 2026-05-07 | 31.32 | 31.33 | 31.08 | 31.11 | -0.448% | 308,048 | -9.547% |
| 2026-05-06 | 31.23 | 31.28 | 31.19 | 31.25 | +0.774% | 445,147 | -9.952% |
| 2026-05-05 | 30.93 | 31.03 | 30.90 | 31.01 | +0.454% | 273,029 | -9.255% |
| 2026-05-04 | 31.00 | 31.00 | 30.80 | 30.87 | -0.676% | 1,634,181 | -8.844% |
| 2026-05-01 | 31.05 | 31.21 | 30.99 | 31.08 | -0.032% | 632,620 | -9.459% |
| 2026-04-30 | 31.18 | 31.18 | 31.02 | 31.09 | -0.032% | 1,138,514 | -9.489% |
| 2026-04-29 | 31.21 | 31.21 | 31.07 | 31.10 | -0.766% | 536,921 | -9.518% |
| 2026-04-28 | 31.27 | 31.34 | 31.21 | 31.34 | +0.064% | 340,719 | -10.211% |
| 2026-04-27 | 31.39 | 31.44 | 31.30 | 31.32 | -0.540% | 535,949 | -10.153% |
| 2026-04-24 | 31.37 | 31.50 | 31.30 | 31.49 | +0.223% | 1,421,575 | -10.638% |
| 2026-04-23 | 31.49 | 31.57 | 31.30 | 31.42 | -0.159% | 989,739 | -10.439% |
| 2026-04-22 | 31.56 | 31.61 | 31.45 | 31.47 | +0.223% | 400,728 | -10.582% |
| 2026-04-21 | 31.56 | 31.59 | 31.39 | 31.40 | -0.570% | 832,574 | -10.382% |
| 2026-04-20 | 31.60 | 31.61 | 31.48 | 31.58 | -0.063% | 373,506 | -10.893% |
| 2026-04-17 | 31.60 | 31.65 | 31.54 | 31.60 | +0.830% | 622,887 | -10.949% |
| 2026-04-16 | 31.54 | 31.55 | 31.30 | 31.34 | -0.540% | 664,835 | -10.211% |
| 2026-04-15 | 31.56 | 31.59 | 31.46 | 31.51 | -0.411% | 425,118 | -10.695% |
| 2026-04-14 | 31.44 | 31.64 | 31.43 | 31.64 | +0.540% | 370,073 | -11.062% |
| 2026-04-13 | 31.34 | 31.48 | 31.29 | 31.47 | +0.319% | 400,602 | -10.582% |
| 2026-04-10 | 31.41 | 31.43 | 31.32 | 31.37 | -0.286% | 311,658 | -10.296% |
| 2026-04-09 | 31.43 | 31.59 | 31.34 | 31.46 | -0.159% | 530,491 | -10.553% |
| 2026-04-08 | 31.66 | 31.66 | 31.45 | 31.51 | +0.382% | 805,646 | -10.695% |
| 2026-04-07 | 31.35 | 31.41 | 31.16 | 31.39 | -0.064% | 875,233 | -10.354% |
| 2026-04-06 | 31.33 | 31.45 | 31.31 | 31.41 | -0.127% | 381,055 | -10.411% |
| 2026-04-02 | 31.26 | 31.47 | 31.25 | 31.45 | +0.511% | 447,823 | -10.525% |
| 2026-04-01 | 31.29 | 31.43 | 31.27 | 31.29 | -0.445% | 518,389 | -10.067% |
| 2026-03-31 | 31.50 | 31.59 | 31.39 | 31.43 | -0.032% | 1,629,224 | -10.468% |
| 2026-03-30 | 31.39 | 31.50 | 31.34 | 31.44 | +1.289% | 381,398 | -10.496% |
| 2026-03-27 | 30.98 | 31.19 | 30.97 | 31.04 | -0.513% | 1,069,972 | -9.343% |
| 2026-03-26 | 31.29 | 31.38 | 31.14 | 31.20 | -0.795% | 472,484 | -9.808% |
| 2026-03-25 | 31.43 | 31.47 | 31.35 | 31.45 | +0.866% | 883,226 | -10.525% |
| 2026-03-24 | 31.06 | 31.25 | 31.02 | 31.18 | -0.352% | 969,970 | -9.750% |
| 2026-03-23 | 31.20 | 31.41 | 31.14 | 31.29 | +0.579% | 1,381,635 | -10.067% |
| 2026-03-20 | 31.45 | 31.46 | 31.08 | 31.11 | -1.861% | 1,277,843 | -9.547% |
| 2026-03-19 | 31.53 | 31.75 | 31.52 | 31.70 | +0.507% | 1,433,260 | -11.230% |
| 2026-03-18 | 31.68 | 31.71 | 31.52 | 31.54 | -0.599% | 2,665,805 | -10.780% |
| 2026-03-17 | 31.68 | 31.75 | 31.68 | 31.73 | +0.316% | 690,642 | -11.314% |
| 2026-03-16 | 31.61 | 31.66 | 31.55 | 31.63 | +0.732% | 1,058,257 | -11.034% |
| 2026-03-13 | 31.53 | 31.60 | 31.36 | 31.40 | -0.475% | 1,282,424 | -10.382% |
| 2026-03-12 | 31.53 | 31.63 | 31.49 | 31.55 | -0.221% | 1,387,776 | -10.808% |
| 2026-03-11 | 31.82 | 31.83 | 31.60 | 31.62 | -1.187% | 1,327,849 | -11.006% |
| 2026-03-10 | 32.16 | 32.21 | 31.99 | 32.00 | -0.867% | 1,529,085 | -12.062% |
| 2026-03-09 | 31.97 | 32.30 | 31.95 | 32.28 | +0.718% | 1,304,064 | -12.825% |
| 2026-03-06 | 31.99 | 32.20 | 31.89 | 32.05 | -0.311% | 1,566,975 | -12.200% |
| 2026-03-05 | 32.10 | 32.19 | 32.06 | 32.15 | -0.403% | 1,264,895 | -12.473% |
| 2026-03-04 | 32.34 | 32.38 | 32.27 | 32.28 | -0.340% | 1,110,360 | -12.825% |
| 2026-03-03 | 32.21 | 32.45 | 32.21 | 32.39 | -0.139% | 1,176,387 | -13.121% |
| 2026-03-02 | 32.57 | 32.57 | 32.35 | 32.44 | -1.233% | 1,056,144 | -13.242% |
| 2026-02-27 | 32.81 | 32.87 | 32.76 | 32.84 | +0.490% | 1,691,599 | -14.312% |
| 2026-02-26 | 32.59 | 32.69 | 32.59 | 32.68 | +0.399% | 698,578 | -13.892% |
| 2026-02-25 | 32.48 | 32.60 | 32.48 | 32.55 | 0.000% | 730,507 | -13.548% |
| 2026-02-24 | 32.57 | 32.59 | 32.52 | 32.55 | +0.154% | 939,694 | -13.548% |
| 2026-02-23 | 32.44 | 32.59 | 32.40 | 32.50 | +0.340% | 920,488 | -13.415% |
| 2026-02-20 | 32.48 | 32.48 | 32.25 | 32.39 | -0.154% | 1,062,575 | -13.121% |
| 2026-02-19 | 32.36 | 32.48 | 32.36 | 32.44 | +0.093% | 930,054 | -13.255% |
| 2026-02-18 | 32.47 | 32.52 | 32.40 | 32.41 | -0.338% | 1,104,775 | -13.175% |
| 2026-02-17 | 32.56 | 32.60 | 32.49 | 32.52 | +0.185% | 592,210 | -13.469% |
| 2026-02-13 | 32.44 | 32.51 | 32.42 | 32.46 | +0.464% | 952,040 | -13.309% |
| 2026-02-12 | 32.02 | 32.32 | 32.02 | 32.31 | +1.190% | 1,168,330 | -12.906% |
| 2026-02-11 | 31.92 | 32.06 | 31.89 | 31.93 | -0.437% | 988,907 | -11.870% |
| 2026-02-10 | 31.99 | 32.08 | 31.98 | 32.07 | +0.976% | 776,498 | -12.254% |
| 2026-02-09 | 31.66 | 31.78 | 31.60 | 31.76 | +0.063% | 930,420 | -11.398% |
| 2026-02-06 | 31.75 | 31.75 | 31.65 | 31.74 | +0.032% | 623,683 | -11.342% |
| 2026-02-05 | 31.56 | 31.74 | 31.51 | 31.73 | +0.955% | 548,725 | -11.314% |
| 2026-02-04 | 31.45 | 31.50 | 31.40 | 31.43 | -0.222% | 879,730 | -10.468% |
| 2026-02-03 | 31.39 | 31.50 | 31.39 | 31.50 | +0.191% | 1,438,000 | -10.667% |
| 2026-02-02 | 31.58 | 31.58 | 31.43 | 31.44 | -0.726% | 336,813 | -10.496% |
| 2026-01-30 | 31.73 | 31.79 | 31.65 | 31.67 | -0.409% | 2,065,832 | -11.146% |
| 2026-01-29 | 31.65 | 31.84 | 31.64 | 31.80 | 0.000% | 335,123 | -11.509% |
| 2026-01-28 | 31.77 | 31.81 | 31.69 | 31.80 | -0.157% | 344,931 | -11.509% |
| 2026-01-27 | 31.96 | 32.00 | 31.82 | 31.85 | -0.531% | 399,863 | -11.648% |
| 2026-01-26 | 32.04 | 32.07 | 31.98 | 32.02 | +0.408% | 375,038 | -12.117% |
| 2026-01-23 | 31.86 | 31.92 | 31.76 | 31.89 | +0.220% | 494,602 | -11.759% |
| 2026-01-22 | 31.69 | 31.84 | 31.65 | 31.82 | +0.379% | 521,684 | -11.565% |
| 2026-01-21 | 31.53 | 31.75 | 31.48 | 31.70 | +0.667% | 3,813,833 | -11.230% |
| 2026-01-20 | 31.49 | 31.61 | 31.46 | 31.49 | -1.161% | 388,159 | -10.638% |
| 2026-01-16 | 31.98 | 32.03 | 31.84 | 31.86 | -0.593% | 514,915 | -11.676% |
| 2026-01-15 | 32.15 | 32.16 | 32.04 | 32.05 | -0.062% | 263,144 | -12.200% |
| 2026-01-14 | 31.92 | 32.10 | 31.92 | 32.07 | +0.596% | 335,939 | -12.254% |
| 2026-01-13 | 31.94 | 31.94 | 31.82 | 31.88 | +0.126% | 289,830 | -11.731% |
| 2026-01-12 | 31.81 | 31.93 | 31.77 | 31.84 | -0.282% | 444,669 | -11.621% |
| 2026-01-09 | 31.72 | 31.94 | 31.67 | 31.93 | +0.567% | 298,008 | -11.870% |
| 2026-01-08 | 31.75 | 31.82 | 31.72 | 31.75 | -0.470% | 358,847 | -11.370% |
| 2026-01-07 | 31.90 | 31.96 | 31.80 | 31.90 | +0.504% | 350,100 | -11.787% |
| 2026-01-06 | 31.69 | 31.74 | 31.60 | 31.74 | -0.126% | 334,344 | -11.342% |
| 2026-01-05 | 31.69 | 31.80 | 31.66 | 31.78 | +0.411% | 620,661 | -11.454% |
| 2026-01-02 | 31.75 | 31.75 | 31.62 | 31.65 | -0.158% | 359,898 | -11.090% |
| 2025-12-31 | 31.83 | 31.91 | 31.68 | 31.70 | -0.658% | 551,523 | -11.230% |
| 2025-12-30 | 31.85 | 31.95 | 31.82 | 31.91 | -0.094% | 978,027 | -11.814% |
| 2025-12-29 | 31.90 | 31.95 | 31.86 | 31.94 | +0.314% | 1,305,918 | -11.897% |
| 2025-12-26 | 31.95 | 31.96 | 31.78 | 31.84 | -0.219% | 1,111,101 | -11.621% |
| 2025-12-24 | 31.83 | 31.92 | 31.79 | 31.91 | +0.536% | 746,528 | -11.814% |
| 2025-12-23 | 31.60 | 31.76 | 31.58 | 31.74 | +0.126% | 898,771 | -11.342% |
| 2025-12-22 | 31.72 | 31.72 | 31.66 | 31.70 | -0.063% | 980,502 | -11.230% |
| 2025-12-19 | 31.78 | 31.82 | 31.71 | 31.72 | -0.844% | 1,016,714 | -11.286% |
| 2025-12-18 | 31.96 | 32.04 | 31.94 | 31.99 | +0.408% | 1,035,978 | -12.035% |
| 2025-12-17 | 31.80 | 31.91 | 31.78 | 31.86 | -0.094% | 1,346,510 | -11.676% |
| 2025-12-16 | 31.64 | 31.89 | 31.64 | 31.89 | +0.568% | 1,467,231 | -11.759% |
| 2025-12-15 | 31.80 | 31.86 | 31.71 | 31.71 | +0.063% | 676,548 | -11.258% |
| 2025-12-12 | 31.68 | 31.73 | 31.64 | 31.69 | -0.845% | 555,420 | -11.202% |
| 2025-12-11 | 32.12 | 32.16 | 31.95 | 31.96 | -0.063% | 873,499 | -11.952% |
| 2025-12-10 | 31.87 | 32.04 | 31.83 | 31.98 | +0.345% | 1,360,697 | -12.008% |
| 2025-12-09 | 32.00 | 32.00 | 31.84 | 31.87 | +0.031% | 477,662 | -11.704% |
| 2025-12-08 | 31.96 | 31.96 | 31.75 | 31.86 | -0.250% | 544,318 | -11.676% |
| 2025-12-05 | 32.07 | 32.07 | 31.90 | 31.94 | -0.467% | 1,600,742 | -11.897% |
| 2025-12-04 | 32.20 | 32.20 | 32.06 | 32.09 | -0.496% | 823,473 | -12.309% |
| 2025-12-03 | 32.20 | 32.28 | 32.14 | 32.25 | +0.249% | 726,053 | -12.744% |
| 2025-12-02 | 32.07 | 32.20 | 32.05 | 32.17 | +0.062% | 821,968 | -12.527% |
| 2025-12-01 | 32.17 | 32.21 | 32.12 | 32.15 | -1.411% | 928,799 | -12.473% |
| 2025-11-28 | 32.69 | 32.70 | 32.53 | 32.61 | -0.367% | 235,564 | -13.707% |
| 2025-11-26 | 32.60 | 32.74 | 32.49 | 32.73 | +0.306% | 1,822,898 | -14.024% |
| 2025-11-25 | 32.64 | 32.74 | 32.59 | 32.63 | +0.277% | 1,853,478 | -13.760% |
| 2025-11-24 | 32.52 | 32.55 | 32.47 | 32.54 | +0.556% | 1,161,170 | -13.522% |
| 2025-11-21 | 32.41 | 32.41 | 32.28 | 32.36 | +0.248% | 894,790 | -13.041% |
| 2025-11-20 | 32.21 | 32.34 | 32.20 | 32.28 | +0.311% | 1,056,412 | -12.825% |
| 2025-11-19 | 32.28 | 32.29 | 32.15 | 32.18 | -0.062% | 5,337,613 | -12.554% |
| 2025-11-18 | 32.31 | 32.35 | 32.13 | 32.20 | -0.093% | 631,247 | -12.609% |
| 2025-11-17 | 32.21 | 32.28 | 32.17 | 32.23 | +0.218% | 859,469 | -12.690% |
| 2025-11-14 | 32.45 | 32.45 | 32.14 | 32.16 | -0.464% | 536,245 | -12.500% |
| 2025-11-13 | 32.44 | 32.47 | 32.30 | 32.31 | -0.676% | 462,990 | -12.906% |
| 2025-11-12 | 32.48 | 32.60 | 32.47 | 32.53 | +0.123% | 572,979 | -13.495% |
| 2025-11-11 | 32.49 | 32.51 | 32.43 | 32.49 | +0.464% | 471,553 | -13.389% |
| 2025-11-10 | 32.32 | 32.38 | 32.29 | 32.34 | -0.031% | 532,788 | -12.987% |
| 2025-11-07 | 32.29 | 32.46 | 32.29 | 32.35 | -0.216% | 891,749 | -13.014% |
| 2025-11-06 | 32.35 | 32.45 | 32.33 | 32.42 | +0.871% | 585,888 | -13.202% |
| 2025-11-05 | 32.33 | 32.33 | 32.12 | 32.14 | -1.016% | 822,765 | -12.446% |
| 2025-11-04 | 32.42 | 32.50 | 32.41 | 32.47 | +0.216% | 301,392 | -13.335% |
| 2025-11-03 | 32.36 | 32.42 | 32.30 | 32.40 | -0.613% | 1,124,951 | -13.148% |
| 2025-10-31 | 32.67 | 32.69 | 32.56 | 32.60 | -0.214% | 1,761,606 | -13.681% |
| 2025-10-30 | 32.60 | 32.78 | 32.58 | 32.67 | -0.427% | 1,125,753 | -13.866% |
| 2025-10-29 | 33.11 | 33.11 | 32.81 | 32.81 | -0.966% | 686,676 | -14.233% |
| 2025-10-28 | 33.08 | 33.18 | 33.07 | 33.13 | +0.242% | 472,051 | -15.062% |
| 2025-10-27 | 32.92 | 33.07 | 32.84 | 33.05 | +0.303% | 868,528 | -14.856% |
| 2025-10-24 | 33.00 | 33.00 | 32.87 | 32.95 | 0.000% | 494,516 | -14.598% |
| 2025-10-23 | 33.01 | 33.06 | 32.91 | 32.95 | -0.663% | 338,400 | -14.598% |
| 2025-10-22 | 33.13 | 33.19 | 33.08 | 33.17 | +0.060% | 295,333 | -15.164% |
| 2025-10-21 | 33.14 | 33.19 | 33.10 | 33.15 | +0.515% | 227,229 | -15.113% |
| 2025-10-20 | 32.96 | 32.99 | 32.90 | 32.98 | +0.365% | 321,863 | -14.676% |
| 2025-10-17 | 32.90 | 32.90 | 32.78 | 32.86 | -0.182% | 253,138 | -14.364% |
| 2025-10-16 | 32.66 | 32.98 | 32.64 | 32.92 | +0.704% | 319,976 | -14.520% |
| 2025-10-15 | 32.81 | 32.91 | 32.65 | 32.69 | -0.214% | 474,171 | -13.919% |
| 2025-10-14 | 32.71 | 32.79 | 32.63 | 32.76 | +0.306% | 383,026 | -14.103% |
| 2025-10-13 | 32.56 | 32.66 | 32.44 | 32.66 | -0.061% | 229,810 | -13.840% |
| 2025-10-10 | 32.49 | 32.72 | 32.46 | 32.68 | +1.459% | 325,991 | -13.892% |
| 2025-10-09 | 32.21 | 32.26 | 32.17 | 32.21 | -0.093% | 135,618 | -12.636% |
| 2025-10-08 | 32.37 | 32.37 | 32.22 | 32.24 | +0.031% | 237,860 | -12.717% |
| 2025-10-07 | 32.16 | 32.30 | 32.12 | 32.23 | +0.562% | 398,682 | -12.690% |
| 2025-10-06 | 32.09 | 32.21 | 32.05 | 32.05 | -0.651% | 272,206 | -12.200% |
| 2025-10-03 | 32.38 | 32.38 | 32.26 | 32.26 | -0.247% | 341,846 | -12.771% |
| 2025-10-02 | 32.26 | 32.39 | 32.23 | 32.34 | +0.279% | 242,128 | -12.987% |
| 2025-10-01 | 32.33 | 32.38 | 32.20 | 32.25 | -0.186% | 305,120 | -12.744% |
| 2025-09-30 | 32.39 | 32.51 | 32.27 | 32.31 | -0.216% | 976,309 | -12.906% |
| 2025-09-29 | 32.27 | 32.41 | 32.26 | 32.38 | +0.747% | 161,111 | -13.095% |
| 2025-09-26 | 32.18 | 32.31 | 32.09 | 32.14 | -0.093% | 157,752 | -12.446% |
| 2025-09-25 | 32.14 | 32.19 | 32.01 | 32.17 | -0.093% | 262,345 | -12.527% |
| 2025-09-24 | 32.24 | 32.25 | 32.11 | 32.20 | -0.371% | 169,403 | -12.609% |
| 2025-09-23 | 32.18 | 32.32 | 32.13 | 32.32 | +0.654% | 285,405 | -12.933% |
| 2025-09-22 | 32.15 | 32.17 | 32.05 | 32.11 | -0.341% | 238,308 | -12.364% |
| 2025-09-19 | 32.22 | 32.27 | 32.13 | 32.22 | -0.093% | 350,628 | -12.663% |
| 2025-09-18 | 32.26 | 32.34 | 32.16 | 32.25 | -0.891% | 602,977 | -12.744% |
| 2025-09-17 | 32.74 | 32.85 | 32.48 | 32.54 | -0.276% | 3,795,675 | -13.522% |
| 2025-09-16 | 32.56 | 32.68 | 32.53 | 32.63 | +0.184% | 306,257 | -13.760% |
| 2025-09-15 | 32.57 | 32.65 | 32.55 | 32.57 | +0.277% | 380,196 | -13.601% |
| 2025-09-12 | 32.47 | 32.50 | 32.35 | 32.48 | -0.460% | 223,611 | -13.362% |
| 2025-09-11 | 32.51 | 32.68 | 32.50 | 32.63 | +0.586% | 408,809 | -13.760% |
| 2025-09-10 | 32.35 | 32.56 | 32.28 | 32.44 | +0.496% | 1,134,022 | -13.255% |
| 2025-09-09 | 32.35 | 32.38 | 32.22 | 32.28 | -0.493% | 1,515,698 | -12.825% |
| 2025-09-08 | 32.28 | 32.45 | 32.27 | 32.44 | +1.091% | 1,593,972 | -13.255% |
| 2025-09-05 | 31.98 | 32.10 | 31.96 | 32.09 | +1.422% | 1,206,279 | -12.309% |
| 2025-09-04 | 31.59 | 31.64 | 31.44 | 31.64 | +0.636% | 520,049 | -11.062% |
| 2025-09-03 | 31.21 | 31.51 | 31.21 | 31.44 | +0.963% | 1,689,852 | -10.496% |
| 2025-09-02 | 31.11 | 31.20 | 31.08 | 31.14 | -1.049% | 1,446,593 | -9.634% |
| 2025-08-29 | 31.50 | 31.52 | 31.40 | 31.47 | -0.537% | 2,748,293 | -10.582% |
| 2025-08-28 | 31.50 | 31.65 | 31.46 | 31.64 | +0.636% | 578,848 | -11.062% |
| 2025-08-27 | 31.27 | 31.46 | 31.23 | 31.44 | -0.095% | 2,056,393 | -10.496% |
| 2025-08-26 | 31.40 | 31.48 | 31.30 | 31.47 | -0.064% | 872,761 | -10.582% |
| 2025-08-25 | 31.45 | 31.55 | 31.42 | 31.49 | -0.222% | 1,447,170 | -10.638% |
| 2025-08-22 | 31.45 | 31.63 | 31.43 | 31.56 | +0.734% | 1,702,766 | -10.837% |
| 2025-08-21 | 31.38 | 31.40 | 31.22 | 31.33 | -0.413% | 898,871 | -10.182% |
| 2025-08-20 | 31.39 | 31.51 | 31.38 | 31.46 | +0.127% | 4,188,682 | -10.553% |
| 2025-08-19 | 31.33 | 31.43 | 31.33 | 31.42 | +0.544% | 341,118 | -10.439% |
| 2025-08-18 | 31.34 | 31.36 | 31.18 | 31.25 | -0.255% | 877,090 | -9.952% |
| 2025-08-15 | 31.41 | 31.44 | 31.27 | 31.33 | -0.603% | 769,666 | -10.182% |
| 2025-08-14 | 31.68 | 31.68 | 31.48 | 31.52 | -0.724% | 360,790 | -10.723% |
| 2025-08-13 | 31.67 | 31.78 | 31.67 | 31.75 | +0.794% | 890,043 | -11.370% |
| 2025-08-12 | 31.48 | 31.51 | 31.38 | 31.50 | -0.442% | 401,014 | -10.667% |
| 2025-08-11 | 31.68 | 31.73 | 31.61 | 31.64 | +0.127% | 960,797 | -11.062% |
| 2025-08-08 | 31.62 | 31.63 | 31.56 | 31.60 | -0.441% | 146,505 | -10.949% |
| 2025-08-07 | 31.81 | 31.90 | 31.70 | 31.74 | -0.063% | 331,881 | -11.342% |
| 2025-08-06 | 31.78 | 31.84 | 31.45 | 31.76 | -0.532% | 1,129,655 | -11.398% |
| 2025-08-05 | 31.79 | 31.97 | 31.77 | 31.93 | +0.283% | 197,197 | -11.870% |
| 2025-08-04 | 31.83 | 31.88 | 31.72 | 31.84 | +0.220% | 1,426,625 | -11.621% |
| 2025-08-01 | 31.68 | 31.80 | 31.66 | 31.77 | +0.985% | 761,655 | -11.426% |
| 2025-07-31 | 31.52 | 31.61 | 31.44 | 31.46 | +0.127% | 1,254,869 | -10.553% |
| 2025-07-30 | 31.40 | 31.49 | 31.36 | 31.42 | -0.570% | 383,431 | -10.439% |
| 2025-07-29 | 31.24 | 31.60 | 31.24 | 31.60 | +1.477% | 382,481 | -10.949% |
| 2025-07-28 | 31.16 | 31.23 | 31.11 | 31.14 | -0.511% | 239,056 | -9.634% |
| 2025-07-25 | 31.09 | 31.30 | 31.08 | 31.30 | +0.514% | 253,069 | -10.096% |
| 2025-07-24 | 31.00 | 31.23 | 30.99 | 31.14 | -0.096% | 214,357 | -9.634% |
| 2025-07-23 | 31.19 | 31.22 | 31.11 | 31.17 | -0.511% | 272,407 | -9.721% |
| 2025-07-22 | 31.22 | 31.41 | 31.20 | 31.33 | +0.546% | 204,198 | -10.182% |
| 2025-07-21 | 31.24 | 31.32 | 31.15 | 31.16 | +0.841% | 232,317 | -9.692% |
| 2025-07-18 | 30.95 | 30.97 | 30.86 | 30.90 | +0.162% | 322,143 | -8.932% |
| 2025-07-17 | 30.89 | 30.96 | 30.80 | 30.85 | +0.032% | 574,549 | -8.784% |
| 2025-07-16 | 30.90 | 31.01 | 30.56 | 30.84 | +0.097% | 2,515,554 | -8.755% |
| 2025-07-15 | 31.11 | 31.11 | 30.77 | 30.81 | -0.645% | 189,215 | -8.666% |
| 2025-07-14 | 31.00 | 31.09 | 30.91 | 31.01 | -0.161% | 266,289 | -9.255% |
| 2025-07-11 | 31.20 | 31.22 | 31.02 | 31.06 | -1.271% | 227,066 | -9.401% |
| 2025-07-10 | 31.41 | 31.48 | 31.30 | 31.46 | +0.095% | 281,561 | -10.553% |
| 2025-07-09 | 31.20 | 31.43 | 31.20 | 31.43 | +0.964% | 210,490 | -10.468% |
| 2025-07-08 | 30.99 | 31.13 | 30.96 | 31.13 | -0.096% | 582,967 | -9.605% |
| 2025-07-07 | 31.29 | 31.30 | 31.10 | 31.16 | -0.922% | 456,772 | -9.692% |
| 2025-07-03 | 31.51 | 31.54 | 31.40 | 31.45 | -0.569% | 614,466 | -10.525% |
| 2025-07-02 | 31.51 | 31.63 | 31.49 | 31.63 | -0.597% | 708,119 | -11.034% |
| 2025-07-01 | 31.83 | 31.89 | 31.67 | 31.82 | -0.220% | 714,375 | -11.565% |
| 2025-06-30 | 31.76 | 31.94 | 31.67 | 31.89 | +0.918% | 2,035,720 | -11.759% |
| 2025-06-27 | 31.66 | 31.84 | 31.56 | 31.60 | -0.566% | 285,168 | -10.949% |
| 2025-06-26 | 31.68 | 31.78 | 31.55 | 31.78 | +0.442% | 359,402 | -11.454% |
| 2025-06-25 | 31.52 | 31.64 | 31.42 | 31.64 | +0.063% | 186,183 | -11.062% |
| 2025-06-24 | 31.31 | 31.66 | 31.30 | 31.62 | +0.637% | 286,215 | -11.006% |
| 2025-06-23 | 31.46 | 31.62 | 31.41 | 31.42 | +0.415% | 311,708 | -10.439% |
| 2025-06-20 | 31.18 | 31.39 | 31.11 | 31.29 | -0.128% | 516,929 | -10.067% |
| 2025-06-18 | 31.43 | 31.48 | 31.25 | 31.33 | +0.064% | 2,152,740 | -10.182% |
| 2025-06-17 | 31.12 | 31.34 | 31.07 | 31.31 | +1.130% | 359,910 | -10.125% |
| 2025-06-16 | 31.16 | 31.27 | 30.96 | 30.96 | -0.833% | 192,145 | -9.109% |
| 2025-06-13 | 31.36 | 31.40 | 31.06 | 31.22 | -0.952% | 430,473 | -9.865% |
| 2025-06-12 | 31.45 | 31.52 | 31.34 | 31.52 | +1.123% | 306,178 | -10.723% |
| 2025-06-11 | 31.05 | 31.25 | 31.02 | 31.17 | +0.386% | 563,621 | -9.721% |
| 2025-06-10 | 31.14 | 31.16 | 30.95 | 31.05 | +0.420% | 405,379 | -9.372% |
| 2025-06-09 | 30.79 | 30.98 | 30.79 | 30.92 | +0.130% | 689,103 | -8.991% |
| 2025-06-06 | 31.02 | 31.07 | 30.86 | 30.88 | -1.184% | 452,290 | -8.873% |
| 2025-06-05 | 31.36 | 31.41 | 31.20 | 31.25 | -0.064% | 886,849 | -9.952% |
| 2025-06-04 | 31.05 | 31.34 | 31.00 | 31.27 | +1.559% | 447,001 | -10.010% |
| 2025-06-03 | 30.93 | 31.02 | 30.75 | 30.79 | -0.130% | 389,142 | -8.607% |
| 2025-06-02 | 30.91 | 30.95 | 30.73 | 30.83 | -1.312% | 563,554 | -8.725% |
| 2025-05-30 | 31.20 | 31.30 | 31.11 | 31.24 | +0.192% | 1,272,902 | -9.923% |
| 2025-05-29 | 31.05 | 31.23 | 31.02 | 31.18 | +0.808% | 499,435 | -9.750% |
| 2025-05-28 | 30.93 | 30.97 | 30.80 | 30.93 | -0.419% | 563,028 | -9.020% |
| 2025-05-27 | 30.90 | 31.14 | 30.84 | 31.06 | +1.239% | 652,766 | -9.401% |
| 2025-05-23 | 30.74 | 30.75 | 30.59 | 30.68 | +0.261% | 347,059 | -8.279% |
| 2025-05-22 | 30.31 | 30.61 | 30.24 | 30.60 | +0.460% | 761,299 | -8.039% |
| 2025-05-21 | 30.69 | 30.81 | 30.38 | 30.46 | -1.551% | 3,630,053 | -7.617% |
| 2025-05-20 | 30.92 | 31.00 | 30.81 | 30.94 | -0.642% | 289,931 | -9.050% |
| 2025-05-19 | 30.76 | 31.16 | 30.74 | 31.14 | -0.288% | 452,514 | -9.634% |
| 2025-05-16 | 31.42 | 31.42 | 31.20 | 31.23 | +0.192% | 214,036 | -9.894% |
| 2025-05-15 | 31.00 | 31.23 | 30.95 | 31.17 | +0.874% | 431,966 | -9.721% |
| 2025-05-14 | 31.02 | 31.07 | 30.85 | 30.90 | -0.579% | 328,531 | -8.932% |
| 2025-05-13 | 31.16 | 31.20 | 30.96 | 31.08 | -0.385% | 296,464 | -9.459% |
| 2025-05-12 | 31.23 | 31.37 | 31.18 | 31.20 | -0.889% | 356,784 | -9.808% |
| 2025-05-09 | 31.46 | 31.55 | 31.44 | 31.48 | +0.159% | 225,783 | -10.610% |
| 2025-05-08 | 31.79 | 31.81 | 31.42 | 31.43 | -1.070% | 3,714,896 | -10.468% |
| 2025-05-07 | 31.75 | 31.86 | 31.71 | 31.77 | +0.443% | 267,472 | -11.426% |
| 2025-05-06 | 31.40 | 31.63 | 31.35 | 31.63 | +0.254% | 215,770 | -11.034% |
| 2025-05-05 | 31.59 | 31.60 | 31.41 | 31.55 | -0.505% | 254,452 | -10.808% |
| 2025-05-02 | 31.71 | 31.82 | 31.63 | 31.71 | -0.906% | 435,867 | -11.258% |
| 2025-05-01 | 32.26 | 32.26 | 31.90 | 32.00 | -0.280% | 215,828 | -12.062% |
| 2025-04-30 | 32.38 | 32.47 | 32.09 | 32.09 | -1.292% | 753,379 | -12.309% |
| 2025-04-29 | 32.23 | 32.52 | 32.23 | 32.51 | +0.775% | 220,141 | -13.442% |
| 2025-04-28 | 32.02 | 32.30 | 32.00 | 32.26 | +0.498% | 202,638 | -12.771% |
| 2025-04-25 | 32.10 | 32.15 | 31.99 | 32.10 | +0.722% | 190,463 | -12.336% |
| 2025-04-24 | 31.78 | 31.90 | 31.71 | 31.87 | +0.918% | 265,974 | -11.704% |
| 2025-04-23 | 32.05 | 32.13 | 31.50 | 31.58 | +0.927% | 378,700 | -10.893% |
| 2025-04-22 | 31.38 | 31.45 | 31.26 | 31.29 | +0.546% | 269,460 | -10.067% |
| 2025-04-21 | 31.34 | 31.49 | 31.11 | 31.12 | -1.550% | 342,298 | -9.576% |
| 2025-04-17 | 31.80 | 31.85 | 31.54 | 31.61 | -0.816% | 296,075 | -10.978% |
| 2025-04-16 | 31.71 | 31.95 | 31.60 | 31.87 | +0.520% | 1,951,604 | -11.704% |
| 2025-04-15 | 31.49 | 31.82 | 31.47 | 31.70 | 0.000% | 226,383 | -11.244% |