SCHW/PD
Charles Schwab Corporation Depositary Shares each representing 1/40th interest in a share of 5.95% Non-Cumulative Perpetual Preferred Stock, Series D
stockNYSEPreferred Stock
At CloseOct 2, 2026
21.55USD0.000%(0.00)14,184
After-hoursOct 2, 2026 4:10:30 PM EDT
21.55USD0.000%(0.00)
SCHW/PD Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 21.66 | 21.98 | 21.49 | 21.55 | -0.185% | 118,120 | 0.000% |
| 2026-10-01 | 21.19 | 21.88 | 21.08 | 21.59 | +1.888% | 144,286 | -0.185% |
| 2026-09-30 | 21.27 | 21.40 | 21.00 | 21.19 | -0.376% | 266,215 | +1.699% |
| 2026-09-29 | 21.45 | 21.49 | 21.15 | 21.27 | -1.024% | 105,360 | +1.316% |
| 2026-09-28 | 21.51 | 21.89 | 21.35 | 21.49 | -0.601% | 74,832 | +0.279% |
| 2026-09-25 | 21.66 | 21.77 | 21.50 | 21.62 | -0.277% | 141,711 | -0.324% |
| 2026-09-24 | 21.60 | 21.77 | 21.56 | 21.68 | +0.092% | 123,962 | -0.600% |
| 2026-09-23 | 21.83 | 21.92 | 21.55 | 21.66 | -0.779% | 139,021 | -0.508% |
| 2026-09-22 | 22.00 | 22.21 | 21.78 | 21.83 | -0.908% | 110,367 | -1.283% |
| 2026-09-21 | 22.29 | 22.45 | 21.95 | 22.03 | -0.676% | 74,214 | -2.179% |
| 2026-09-18 | 22.17 | 22.29 | 22.00 | 22.18 | -0.404% | 46,685 | -2.840% |
| 2026-09-17 | 22.37 | 22.41 | 21.90 | 22.27 | +0.225% | 98,885 | -3.233% |
| 2026-09-16 | 21.90 | 22.40 | 21.84 | 22.22 | +1.693% | 146,769 | -3.015% |
| 2026-09-15 | 21.97 | 22.17 | 21.33 | 21.85 | -0.637% | 299,008 | -1.373% |
| 2026-09-14 | 22.08 | 22.18 | 21.77 | 21.99 | -0.857% | 82,155 | -2.001% |
| 2026-09-11 | 22.42 | 22.55 | 22.16 | 22.18 | -0.538% | 88,197 | -2.840% |
| 2026-09-10 | 22.50 | 22.55 | 22.20 | 22.30 | -1.371% | 91,010 | -3.363% |
| 2026-09-09 | 23.11 | 23.13 | 22.53 | 22.61 | -1.918% | 83,803 | -4.688% |
| 2026-09-08 | 23.04 | 23.29 | 23.01 | 23.05 | -0.164% | 34,219 | -6.517% |
| 2026-09-04 | 23.08 | 23.36 | 23.00 | 23.09 | +0.087% | 46,107 | -6.670% |
| 2026-09-03 | 23.35 | 23.51 | 23.03 | 23.07 | -1.284% | 96,102 | -6.589% |
| 2026-09-02 | 23.14 | 23.37 | 23.05 | 23.37 | +0.907% | 83,487 | -7.788% |
| 2026-09-01 | 23.23 | 23.30 | 23.10 | 23.16 | -0.301% | 88,748 | -6.952% |
| 2026-08-31 | 23.44 | 23.47 | 23.12 | 23.23 | -0.557% | 78,057 | -7.232% |
| 2026-08-28 | 23.58 | 23.65 | 23.35 | 23.36 | -0.718% | 40,090 | -7.748% |
| 2026-08-27 | 23.65 | 23.65 | 23.45 | 23.53 | -0.406% | 51,953 | -8.411% |
| 2026-08-26 | 23.64 | 23.65 | 23.52 | 23.63 | -0.106% | 35,201 | -8.783% |
| 2026-08-25 | 23.76 | 23.79 | 23.55 | 23.65 | -0.127% | 22,071 | -8.879% |
| 2026-08-24 | 23.53 | 23.70 | 23.53 | 23.68 | +0.595% | 37,937 | -8.995% |
| 2026-08-21 | 23.67 | 23.81 | 23.51 | 23.54 | -0.926% | 66,065 | -8.454% |
| 2026-08-20 | 23.46 | 23.77 | 23.46 | 23.76 | +0.782% | 65,051 | -9.301% |
| 2026-08-19 | 23.68 | 23.70 | 23.42 | 23.58 | +0.407% | 57,985 | -8.592% |
| 2026-08-18 | 23.75 | 23.75 | 23.40 | 23.48 | -0.886% | 53,752 | -8.220% |
| 2026-08-17 | 23.75 | 23.78 | 23.63 | 23.69 | -1.783% | 90,003 | -9.033% |
| 2026-08-14 | 24.03 | 24.12 | 24.00 | 24.12 | +0.333% | 45,959 | -10.655% |
| 2026-08-13 | 24.04 | 24.20 | 24.02 | 24.04 | 0.000% | 35,156 | -10.358% |
| 2026-08-12 | 24.01 | 24.09 | 23.97 | 24.04 | +0.042% | 44,189 | -10.358% |
| 2026-08-11 | 24.15 | 24.16 | 23.96 | 24.03 | -0.208% | 61,368 | -10.320% |
| 2026-08-10 | 24.14 | 24.18 | 24.03 | 24.08 | -0.207% | 28,531 | -10.507% |
| 2026-08-07 | 24.18 | 24.19 | 24.12 | 24.13 | +0.124% | 30,633 | -10.692% |
| 2026-08-06 | 24.14 | 24.23 | 24.10 | 24.10 | -0.248% | 44,222 | -10.581% |
| 2026-08-05 | 24.19 | 24.25 | 24.14 | 24.16 | -0.195% | 85,711 | -10.803% |
| 2026-08-04 | 24.15 | 24.21 | 24.15 | 24.21 | +0.327% | 65,543 | -10.977% |
| 2026-08-03 | 24.18 | 24.18 | 24.07 | 24.13 | +0.243% | 46,021 | -10.686% |
| 2026-07-31 | 24.13 | 24.22 | 24.03 | 24.07 | -0.331% | 96,014 | -10.469% |
| 2026-07-30 | 23.90 | 24.15 | 23.90 | 24.15 | +0.793% | 35,374 | -10.766% |
| 2026-07-29 | 24.01 | 24.02 | 23.87 | 23.96 | 0.000% | 63,467 | -10.058% |
| 2026-07-28 | 23.89 | 24.05 | 23.89 | 23.96 | +0.209% | 69,228 | -10.058% |
| 2026-07-27 | 23.95 | 24.00 | 23.88 | 23.91 | 0.000% | 35,403 | -9.870% |
| 2026-07-24 | 23.97 | 24.04 | 23.91 | 23.91 | -0.250% | 60,173 | -9.870% |
| 2026-07-23 | 24.09 | 24.15 | 23.97 | 23.97 | -0.841% | 41,248 | -10.096% |
| 2026-07-22 | 24.20 | 24.29 | 24.11 | 24.17 | -0.234% | 36,026 | -10.852% |
| 2026-07-21 | 24.24 | 24.33 | 24.20 | 24.23 | -0.247% | 21,600 | -11.061% |
| 2026-07-20 | 24.29 | 24.31 | 24.25 | 24.29 | -0.041% | 23,399 | -11.280% |
| 2026-07-17 | 24.26 | 24.30 | 24.18 | 24.30 | +0.082% | 44,300 | -11.317% |
| 2026-07-16 | 24.31 | 24.33 | 24.23 | 24.28 | -0.287% | 38,679 | -11.244% |
| 2026-07-15 | 24.14 | 24.37 | 24.12 | 24.35 | +0.744% | 36,681 | -11.499% |
| 2026-07-14 | 24.09 | 24.19 | 24.09 | 24.17 | +0.499% | 24,870 | -10.840% |
| 2026-07-13 | 24.09 | 24.14 | 24.03 | 24.05 | -0.042% | 39,590 | -10.395% |
| 2026-07-10 | 24.10 | 24.15 | 24.05 | 24.06 | -0.125% | 38,739 | -10.432% |
| 2026-07-09 | 24.13 | 24.17 | 24.06 | 24.09 | +0.042% | 24,052 | -10.544% |
| 2026-07-08 | 24.18 | 24.25 | 24.04 | 24.08 | -0.496% | 51,397 | -10.507% |
| 2026-07-07 | 24.24 | 24.30 | 24.14 | 24.20 | -0.309% | 52,674 | -10.950% |
| 2026-07-06 | 24.30 | 24.30 | 24.24 | 24.27 | -0.226% | 30,996 | -11.226% |
| 2026-07-02 | 24.29 | 24.33 | 24.17 | 24.33 | +0.289% | 41,246 | -11.426% |
| 2026-07-01 | 24.24 | 24.35 | 24.20 | 24.26 | +0.289% | 55,309 | -11.171% |
| 2026-06-30 | 24.38 | 24.56 | 24.12 | 24.19 | -0.982% | 317,921 | -10.914% |
| 2026-06-29 | 24.29 | 24.44 | 24.15 | 24.43 | +0.742% | 81,401 | -11.789% |
| 2026-06-26 | 24.14 | 24.26 | 24.13 | 24.25 | +0.310% | 57,626 | -11.134% |
| 2026-06-25 | 24.24 | 24.34 | 24.15 | 24.18 | -0.227% | 52,272 | -10.858% |
| 2026-06-24 | 24.24 | 24.32 | 24.18 | 24.23 | +0.083% | 49,908 | -11.061% |
| 2026-06-23 | 24.25 | 24.35 | 24.21 | 24.21 | -0.288% | 43,121 | -10.987% |
| 2026-06-22 | 24.49 | 24.49 | 24.19 | 24.28 | -0.716% | 84,992 | -11.244% |
| 2026-06-18 | 24.41 | 24.49 | 24.41 | 24.45 | +0.287% | 48,785 | -11.879% |
| 2026-06-17 | 24.47 | 24.47 | 24.38 | 24.39 | -0.061% | 25,923 | -11.626% |
| 2026-06-16 | 24.51 | 24.51 | 24.39 | 24.40 | -0.123% | 40,043 | -11.680% |
| 2026-06-15 | 24.38 | 24.46 | 24.32 | 24.43 | +0.501% | 26,446 | -11.789% |
| 2026-06-12 | 24.27 | 24.33 | 24.26 | 24.31 | +0.198% | 24,594 | -11.346% |
| 2026-06-11 | 24.30 | 24.30 | 24.19 | 24.26 | +0.289% | 30,617 | -11.171% |
| 2026-06-10 | 24.20 | 24.25 | 24.19 | 24.19 | -0.041% | 48,791 | -10.914% |
| 2026-06-09 | 24.22 | 24.36 | 24.19 | 24.20 | -0.227% | 31,759 | -10.950% |
| 2026-06-08 | 24.33 | 24.37 | 24.23 | 24.25 | -0.144% | 34,589 | -11.152% |
| 2026-06-05 | 24.36 | 24.38 | 24.25 | 24.29 | -0.491% | 65,058 | -11.280% |
| 2026-06-04 | 24.34 | 24.46 | 24.34 | 24.41 | +0.287% | 37,560 | -11.716% |
| 2026-06-03 | 24.40 | 24.40 | 24.27 | 24.34 | -0.328% | 108,462 | -11.463% |
| 2026-06-02 | 24.49 | 24.49 | 24.40 | 24.42 | -0.245% | 29,544 | -11.753% |
| 2026-06-01 | 24.46 | 24.48 | 24.40 | 24.48 | +0.410% | 51,056 | -11.969% |
| 2026-05-29 | 24.43 | 24.47 | 24.36 | 24.38 | 0.000% | 54,758 | -11.608% |
| 2026-05-28 | 24.30 | 24.41 | 24.30 | 24.38 | +0.037% | 47,318 | -11.608% |
| 2026-05-27 | 24.36 | 24.39 | 24.30 | 24.37 | +0.293% | 60,933 | -11.576% |
| 2026-05-26 | 24.25 | 24.34 | 24.22 | 24.30 | +0.330% | 48,918 | -11.317% |
| 2026-05-22 | 24.33 | 24.33 | 24.21 | 24.22 | -0.370% | 54,556 | -11.024% |
| 2026-05-21 | 24.22 | 24.33 | 24.19 | 24.31 | +0.191% | 59,765 | -11.353% |
| 2026-05-20 | 24.25 | 24.35 | 24.20 | 24.26 | +0.304% | 58,536 | -11.184% |
| 2026-05-19 | 24.28 | 24.34 | 24.18 | 24.19 | -0.616% | 69,418 | -10.914% |
| 2026-05-18 | 24.48 | 24.48 | 24.30 | 24.34 | -0.164% | 47,259 | -11.463% |
| 2026-05-15 | 24.50 | 24.50 | 24.37 | 24.38 | -2.363% | 41,805 | -11.608% |
| 2026-05-14 | 24.86 | 24.99 | 24.86 | 24.97 | +0.442% | 35,243 | -13.696% |
| 2026-05-13 | 24.95 | 24.99 | 24.85 | 24.86 | -0.241% | 64,994 | -13.315% |
| 2026-05-12 | 24.97 | 25.03 | 24.92 | 24.92 | -0.200% | 57,640 | -13.523% |
| 2026-05-11 | 25.00 | 25.06 | 24.97 | 24.97 | -0.120% | 28,011 | -13.696% |
| 2026-05-08 | 24.96 | 25.06 | 24.96 | 25.00 | +0.120% | 40,242 | -13.800% |
| 2026-05-07 | 25.00 | 25.05 | 24.95 | 24.97 | -0.200% | 47,328 | -13.696% |
| 2026-05-06 | 24.97 | 25.04 | 24.88 | 25.02 | +0.522% | 32,109 | -13.869% |
| 2026-05-05 | 24.90 | 24.90 | 24.83 | 24.89 | +0.121% | 50,184 | -13.419% |
| 2026-05-04 | 24.83 | 24.92 | 24.76 | 24.86 | +0.121% | 72,897 | -13.315% |
| 2026-05-01 | 24.99 | 25.00 | 24.83 | 24.83 | -0.441% | 80,973 | -13.210% |
| 2026-04-30 | 24.83 | 24.96 | 24.81 | 24.94 | +0.564% | 60,763 | -13.593% |
| 2026-04-29 | 24.87 | 24.91 | 24.80 | 24.80 | -0.401% | 29,432 | -13.105% |
| 2026-04-28 | 24.92 | 24.95 | 24.86 | 24.90 | -0.160% | 38,252 | -13.454% |
| 2026-04-27 | 24.94 | 25.00 | 24.93 | 24.94 | -0.080% | 43,814 | -13.593% |
| 2026-04-24 | 24.91 | 25.02 | 24.91 | 24.96 | +0.239% | 44,560 | -13.662% |
| 2026-04-23 | 24.90 | 24.99 | 24.85 | 24.90 | -0.079% | 46,512 | -13.455% |
| 2026-04-22 | 24.94 | 24.96 | 24.90 | 24.92 | +0.201% | 43,165 | -13.523% |
| 2026-04-21 | 24.90 | 24.94 | 24.87 | 24.87 | 0.000% | 54,246 | -13.349% |
| 2026-04-20 | 24.81 | 24.90 | 24.76 | 24.87 | +0.242% | 39,747 | -13.349% |
| 2026-04-17 | 24.84 | 24.88 | 24.77 | 24.81 | +0.527% | 92,345 | -13.140% |
| 2026-04-16 | 24.90 | 24.97 | 24.68 | 24.68 | -0.884% | 251,252 | -12.682% |
| 2026-04-15 | 24.96 | 24.97 | 24.82 | 24.90 | +0.080% | 50,284 | -13.454% |
| 2026-04-14 | 24.66 | 24.92 | 24.66 | 24.88 | +0.851% | 31,394 | -13.384% |
| 2026-04-13 | 24.62 | 24.67 | 24.57 | 24.67 | +0.325% | 46,126 | -12.647% |
| 2026-04-10 | 24.59 | 24.70 | 24.58 | 24.59 | -0.162% | 87,998 | -12.363% |
| 2026-04-09 | 24.61 | 24.68 | 24.57 | 24.63 | 0.000% | 56,438 | -12.505% |
| 2026-04-08 | 24.61 | 24.82 | 24.60 | 24.63 | +0.654% | 43,065 | -12.505% |
| 2026-04-07 | 24.57 | 24.59 | 24.45 | 24.47 | -0.163% | 33,782 | -11.933% |
| 2026-04-06 | 24.45 | 24.61 | 24.44 | 24.51 | +0.123% | 44,528 | -12.077% |
| 2026-04-02 | 24.26 | 24.56 | 24.26 | 24.48 | +0.451% | 39,931 | -11.969% |
| 2026-04-01 | 24.35 | 24.50 | 24.33 | 24.37 | +0.453% | 61,886 | -11.572% |
| 2026-03-31 | 24.35 | 24.40 | 24.25 | 24.26 | +0.083% | 235,912 | -11.171% |
| 2026-03-30 | 24.44 | 24.50 | 24.24 | 24.24 | -0.574% | 84,030 | -11.097% |
| 2026-03-27 | 24.46 | 24.47 | 24.32 | 24.38 | -0.286% | 58,200 | -11.608% |
| 2026-03-26 | 24.57 | 24.68 | 24.43 | 24.45 | -0.448% | 50,398 | -11.861% |
| 2026-03-25 | 24.63 | 24.69 | 24.55 | 24.56 | +0.245% | 49,158 | -12.256% |
| 2026-03-24 | 24.48 | 24.59 | 24.43 | 24.50 | -0.285% | 49,479 | -12.041% |
| 2026-03-23 | 24.71 | 24.75 | 24.50 | 24.57 | +0.286% | 61,164 | -12.291% |
| 2026-03-20 | 24.68 | 24.69 | 24.46 | 24.50 | -0.770% | 47,726 | -12.041% |
| 2026-03-19 | 24.68 | 24.78 | 24.66 | 24.69 | -0.242% | 55,840 | -12.718% |
| 2026-03-18 | 24.82 | 24.94 | 24.75 | 24.75 | -0.402% | 54,311 | -12.929% |
| 2026-03-17 | 24.86 | 24.95 | 24.85 | 24.85 | +0.081% | 56,265 | -13.280% |
| 2026-03-16 | 24.92 | 24.95 | 24.80 | 24.83 | -0.121% | 52,096 | -13.210% |
| 2026-03-13 | 24.98 | 25.00 | 24.81 | 24.86 | -0.321% | 68,258 | -13.315% |
| 2026-03-12 | 24.93 | 24.98 | 24.91 | 24.94 | 0.000% | 58,947 | -13.593% |
| 2026-03-11 | 24.99 | 25.07 | 24.93 | 24.94 | -0.240% | 57,480 | -13.593% |
| 2026-03-10 | 24.98 | 25.11 | 24.96 | 25.00 | +0.080% | 37,541 | -13.800% |
| 2026-03-09 | 25.00 | 25.03 | 24.94 | 24.98 | -0.120% | 39,403 | -13.731% |
| 2026-03-06 | 25.03 | 25.06 | 25.00 | 25.01 | -0.319% | 59,509 | -13.834% |
| 2026-03-05 | 25.11 | 25.14 | 25.06 | 25.09 | -0.080% | 44,327 | -14.109% |
| 2026-03-04 | 25.16 | 25.16 | 25.08 | 25.11 | -0.159% | 34,866 | -14.178% |
| 2026-03-03 | 25.07 | 25.22 | 25.05 | 25.15 | 0.000% | 39,358 | -14.314% |
| 2026-03-02 | 25.13 | 25.21 | 25.06 | 25.15 | -0.079% | 121,653 | -14.314% |
| 2026-02-27 | 25.12 | 25.17 | 25.04 | 25.17 | +0.239% | 188,747 | -14.382% |
| 2026-02-26 | 25.11 | 25.20 | 25.07 | 25.11 | +0.040% | 120,100 | -14.178% |
| 2026-02-25 | 25.06 | 25.16 | 25.06 | 25.10 | +0.120% | 61,072 | -14.143% |
| 2026-02-24 | 25.06 | 25.13 | 25.05 | 25.07 | -0.039% | 25,715 | -14.041% |
| 2026-02-23 | 25.20 | 25.20 | 25.05 | 25.08 | -0.318% | 64,637 | -14.075% |
| 2026-02-20 | 25.17 | 25.20 | 25.16 | 25.16 | -0.040% | 26,391 | -14.348% |
| 2026-02-19 | 25.15 | 25.21 | 25.15 | 25.17 | +0.080% | 32,377 | -14.382% |
| 2026-02-18 | 25.17 | 25.27 | 25.13 | 25.15 | -0.119% | 79,906 | -14.314% |
| 2026-02-17 | 25.14 | 25.20 | 25.10 | 25.18 | +0.241% | 52,562 | -14.416% |
| 2026-02-13 | 25.08 | 25.17 | 25.03 | 25.12 | -0.988% | 58,162 | -14.210% |
| 2026-02-12 | 25.25 | 25.38 | 25.25 | 25.37 | +0.435% | 70,708 | -15.057% |
| 2026-02-11 | 25.22 | 25.28 | 25.22 | 25.26 | +0.040% | 29,693 | -14.687% |
| 2026-02-10 | 25.23 | 25.30 | 25.22 | 25.25 | 0.000% | 22,509 | -14.653% |
| 2026-02-09 | 25.21 | 25.31 | 25.21 | 25.25 | +0.119% | 29,291 | -14.653% |
| 2026-02-06 | 25.12 | 25.27 | 25.12 | 25.22 | +0.358% | 52,755 | -14.552% |
| 2026-02-05 | 25.20 | 25.20 | 25.12 | 25.13 | -0.159% | 34,711 | -14.246% |
| 2026-02-04 | 25.25 | 25.29 | 25.11 | 25.17 | -0.119% | 36,752 | -14.382% |
| 2026-02-03 | 25.27 | 25.34 | 25.18 | 25.20 | -0.356% | 35,630 | -14.484% |
| 2026-02-02 | 25.27 | 25.35 | 25.27 | 25.29 | -0.158% | 15,216 | -14.788% |
| 2026-01-30 | 25.24 | 25.36 | 25.24 | 25.33 | -0.079% | 21,674 | -14.923% |
| 2026-01-29 | 25.28 | 25.35 | 25.25 | 25.35 | +0.118% | 36,794 | -14.990% |
| 2026-01-28 | 25.29 | 25.34 | 25.28 | 25.32 | 0.000% | 28,793 | -14.889% |
| 2026-01-27 | 25.32 | 25.34 | 25.28 | 25.32 | +0.158% | 22,258 | -14.889% |
| 2026-01-26 | 25.29 | 25.38 | 25.28 | 25.28 | -0.119% | 42,534 | -14.755% |
| 2026-01-23 | 25.36 | 25.36 | 25.25 | 25.31 | -0.039% | 72,456 | -14.856% |
| 2026-01-22 | 25.20 | 25.36 | 25.16 | 25.32 | +0.476% | 28,840 | -14.889% |
| 2026-01-21 | 25.13 | 25.22 | 25.12 | 25.20 | +0.279% | 39,683 | -14.484% |
| 2026-01-20 | 25.10 | 25.16 | 25.09 | 25.13 | -0.199% | 41,946 | -14.246% |
| 2026-01-16 | 25.31 | 25.31 | 25.18 | 25.18 | -0.277% | 28,206 | -14.416% |
| 2026-01-15 | 25.22 | 25.29 | 25.18 | 25.25 | +0.278% | 38,538 | -14.653% |
| 2026-01-14 | 25.16 | 25.23 | 25.14 | 25.18 | -0.079% | 35,511 | -14.416% |
| 2026-01-13 | 25.11 | 25.28 | 25.11 | 25.20 | +0.318% | 45,128 | -14.484% |
| 2026-01-12 | 25.03 | 25.18 | 25.03 | 25.12 | 0.000% | 28,222 | -14.212% |
| 2026-01-09 | 25.23 | 25.23 | 25.10 | 25.12 | 0.000% | 43,099 | -14.212% |
| 2026-01-08 | 25.19 | 25.21 | 25.12 | 25.12 | -0.278% | 28,594 | -14.212% |
| 2026-01-07 | 25.22 | 25.27 | 25.15 | 25.19 | +0.159% | 27,873 | -14.450% |
| 2026-01-06 | 25.26 | 25.26 | 25.12 | 25.15 | -0.317% | 46,486 | -14.314% |
| 2026-01-05 | 25.19 | 25.30 | 25.18 | 25.23 | -0.040% | 32,402 | -14.586% |
| 2026-01-02 | 25.05 | 25.25 | 25.02 | 25.24 | +0.960% | 52,401 | -14.620% |
| 2025-12-31 | 25.04 | 25.08 | 25.00 | 25.00 | -0.227% | 85,565 | -13.800% |
| 2025-12-30 | 25.00 | 25.09 | 25.00 | 25.06 | +0.228% | 89,879 | -13.996% |
| 2025-12-29 | 25.04 | 25.07 | 25.00 | 25.00 | -0.080% | 37,321 | -13.800% |
| 2025-12-26 | 25.04 | 25.08 | 25.02 | 25.02 | -0.160% | 33,885 | -13.869% |
| 2025-12-24 | 25.07 | 25.07 | 25.02 | 25.06 | -0.040% | 16,613 | -14.006% |
| 2025-12-23 | 25.08 | 25.08 | 25.02 | 25.07 | -0.040% | 28,454 | -14.041% |
| 2025-12-22 | 25.03 | 25.08 | 25.02 | 25.08 | +0.280% | 35,267 | -14.075% |
| 2025-12-19 | 25.05 | 25.10 | 25.01 | 25.01 | -0.359% | 53,544 | -13.834% |
| 2025-12-18 | 25.13 | 25.17 | 25.04 | 25.10 | +0.280% | 57,952 | -14.143% |
| 2025-12-17 | 25.03 | 25.08 | 25.02 | 25.03 | -0.080% | 65,882 | -13.903% |
| 2025-12-16 | 25.01 | 25.08 | 25.01 | 25.05 | +0.160% | 47,031 | -13.972% |
| 2025-12-15 | 25.02 | 25.10 | 25.01 | 25.01 | +0.040% | 42,996 | -13.834% |
| 2025-12-12 | 25.04 | 25.05 | 24.99 | 25.00 | -0.438% | 41,162 | -13.800% |
| 2025-12-11 | 24.98 | 25.12 | 24.98 | 25.11 | +0.520% | 40,805 | -14.178% |
| 2025-12-10 | 25.00 | 25.05 | 24.94 | 24.98 | +0.040% | 49,391 | -13.731% |
| 2025-12-09 | 24.94 | 25.05 | 24.93 | 24.97 | -0.080% | 57,570 | -13.696% |
| 2025-12-08 | 25.00 | 25.03 | 24.95 | 24.99 | 0.000% | 66,418 | -13.766% |
| 2025-12-05 | 24.98 | 25.05 | 24.93 | 24.99 | +0.040% | 85,565 | -13.766% |
| 2025-12-04 | 25.02 | 25.03 | 24.96 | 24.98 | -0.200% | 35,969 | -13.731% |
| 2025-12-03 | 24.96 | 25.05 | 24.92 | 25.03 | +0.200% | 38,765 | -13.903% |
| 2025-12-02 | 24.95 | 24.98 | 24.89 | 24.98 | +0.120% | 95,989 | -13.731% |
| 2025-12-01 | 24.97 | 25.04 | 24.95 | 24.95 | -0.040% | 66,500 | -13.627% |
| 2025-11-28 | 25.11 | 25.11 | 24.96 | 24.96 | -0.359% | 45,744 | -13.662% |
| 2025-11-26 | 25.00 | 25.08 | 24.93 | 25.05 | +0.401% | 41,268 | -13.972% |
| 2025-11-25 | 24.93 | 24.98 | 24.85 | 24.95 | +0.326% | 55,743 | -13.627% |
| 2025-11-24 | 24.82 | 24.94 | 24.80 | 24.87 | +0.319% | 37,930 | -13.346% |
| 2025-11-21 | 24.73 | 24.87 | 24.73 | 24.79 | +0.243% | 38,504 | -13.070% |
| 2025-11-20 | 24.89 | 25.00 | 24.73 | 24.73 | -0.603% | 97,971 | -12.859% |
| 2025-11-19 | 24.85 | 24.89 | 24.84 | 24.88 | -0.040% | 84,110 | -13.384% |
| 2025-11-18 | 24.77 | 24.89 | 24.77 | 24.89 | +0.484% | 88,195 | -13.419% |
| 2025-11-17 | 24.86 | 24.87 | 24.75 | 24.77 | -0.402% | 65,674 | -13.000% |
| 2025-11-14 | 24.79 | 24.90 | 24.69 | 24.87 | -1.015% | 61,978 | -13.349% |
| 2025-11-13 | 25.20 | 25.23 | 25.11 | 25.13 | -0.260% | 47,823 | -14.229% |
| 2025-11-12 | 25.20 | 25.26 | 25.19 | 25.19 | -0.038% | 22,005 | -14.452% |
| 2025-11-11 | 25.22 | 25.26 | 25.17 | 25.20 | +0.040% | 31,773 | -14.484% |
| 2025-11-10 | 25.12 | 25.21 | 25.09 | 25.19 | +0.479% | 25,345 | -14.450% |
| 2025-11-07 | 25.10 | 25.14 | 25.06 | 25.07 | -0.159% | 49,016 | -14.041% |
| 2025-11-06 | 25.16 | 25.16 | 25.06 | 25.11 | +0.080% | 40,138 | -14.178% |
| 2025-11-05 | 25.07 | 25.18 | 25.07 | 25.09 | +0.160% | 28,337 | -14.109% |
| 2025-11-04 | 25.10 | 25.16 | 25.03 | 25.05 | -0.358% | 55,066 | -13.972% |
| 2025-11-03 | 25.15 | 25.16 | 25.03 | 25.14 | +0.119% | 28,401 | -14.280% |
| 2025-10-31 | 25.17 | 25.23 | 25.05 | 25.11 | -0.238% | 75,622 | -14.178% |
| 2025-10-30 | 25.30 | 25.33 | 25.17 | 25.17 | -0.514% | 29,742 | -14.382% |
| 2025-10-29 | 25.32 | 25.35 | 25.27 | 25.30 | -0.055% | 24,267 | -14.822% |
| 2025-10-28 | 25.40 | 25.41 | 25.30 | 25.31 | -0.222% | 22,924 | -14.869% |
| 2025-10-27 | 25.28 | 25.38 | 25.28 | 25.37 | +0.158% | 16,061 | -15.057% |
| 2025-10-24 | 25.34 | 25.36 | 25.30 | 25.33 | +0.198% | 29,321 | -14.923% |
| 2025-10-23 | 25.24 | 25.28 | 25.18 | 25.28 | +0.099% | 26,576 | -14.755% |
| 2025-10-22 | 25.28 | 25.30 | 25.22 | 25.25 | -0.138% | 28,492 | -14.670% |
| 2025-10-21 | 25.29 | 25.37 | 25.27 | 25.29 | +0.079% | 28,129 | -14.788% |
| 2025-10-20 | 25.19 | 25.29 | 25.19 | 25.27 | +0.518% | 51,240 | -14.721% |
| 2025-10-17 | 25.14 | 25.20 | 25.11 | 25.14 | +0.020% | 25,982 | -14.280% |
| 2025-10-16 | 25.17 | 25.28 | 25.11 | 25.14 | -0.258% | 27,460 | -14.263% |
| 2025-10-15 | 25.20 | 25.28 | 25.16 | 25.20 | +0.159% | 25,404 | -14.484% |
| 2025-10-14 | 25.13 | 25.20 | 25.13 | 25.16 | -0.142% | 23,465 | -14.348% |
| 2025-10-13 | 25.14 | 25.24 | 25.11 | 25.20 | +0.422% | 19,329 | -14.470% |
| 2025-10-10 | 25.17 | 25.23 | 25.05 | 25.09 | -0.515% | 24,503 | -14.109% |
| 2025-10-09 | 25.28 | 25.28 | 25.14 | 25.22 | -0.237% | 23,596 | -14.552% |
| 2025-10-08 | 25.21 | 25.28 | 25.21 | 25.28 | +0.119% | 16,588 | -14.755% |
| 2025-10-07 | 25.23 | 25.28 | 25.19 | 25.25 | +0.090% | 49,142 | -14.653% |
| 2025-10-06 | 25.32 | 25.32 | 25.18 | 25.23 | -0.209% | 28,291 | -14.576% |
| 2025-10-03 | 25.34 | 25.34 | 25.26 | 25.28 | -0.237% | 17,421 | -14.755% |
| 2025-10-02 | 25.18 | 25.35 | 25.16 | 25.34 | +0.556% | 34,830 | -14.957% |
| 2025-10-01 | 25.07 | 25.24 | 25.01 | 25.20 | +0.599% | 63,872 | -14.484% |
| 2025-09-30 | 25.05 | 25.11 | 25.00 | 25.05 | -0.120% | 121,618 | -13.972% |
| 2025-09-29 | 25.13 | 25.20 | 25.01 | 25.08 | -0.159% | 55,313 | -14.075% |
| 2025-09-26 | 25.24 | 25.24 | 25.07 | 25.12 | -0.159% | 68,222 | -14.212% |
| 2025-09-25 | 25.28 | 25.32 | 25.16 | 25.16 | -0.553% | 73,313 | -14.348% |
| 2025-09-24 | 25.39 | 25.39 | 25.29 | 25.30 | -0.433% | 33,495 | -14.822% |
| 2025-09-23 | 25.45 | 25.50 | 25.38 | 25.41 | -0.236% | 20,955 | -15.191% |
| 2025-09-22 | 25.47 | 25.53 | 25.36 | 25.47 | +0.197% | 25,685 | -15.391% |
| 2025-09-19 | 25.48 | 25.48 | 25.35 | 25.42 | -0.039% | 20,259 | -15.224% |
| 2025-09-18 | 25.50 | 25.54 | 25.42 | 25.43 | -0.470% | 18,944 | -15.258% |
| 2025-09-17 | 25.54 | 25.63 | 25.47 | 25.55 | +0.157% | 33,955 | -15.656% |
| 2025-09-16 | 25.40 | 25.52 | 25.31 | 25.51 | +0.473% | 28,956 | -15.523% |
| 2025-09-15 | 25.30 | 25.39 | 25.29 | 25.39 | +0.237% | 39,280 | -15.124% |
| 2025-09-12 | 25.38 | 25.41 | 25.29 | 25.33 | -0.158% | 35,165 | -14.923% |
| 2025-09-11 | 25.32 | 25.50 | 25.32 | 25.37 | +0.039% | 42,134 | -15.057% |
| 2025-09-10 | 25.41 | 25.47 | 25.36 | 25.36 | -0.197% | 21,133 | -15.024% |
| 2025-09-09 | 25.41 | 25.51 | 25.37 | 25.41 | -0.118% | 30,190 | -15.191% |
| 2025-09-08 | 25.46 | 25.57 | 25.42 | 25.44 | -0.079% | 57,728 | -15.291% |
| 2025-09-05 | 25.47 | 25.49 | 25.41 | 25.46 | +0.236% | 42,773 | -15.357% |
| 2025-09-04 | 25.38 | 25.44 | 25.36 | 25.40 | +0.079% | 38,724 | -15.157% |
| 2025-09-03 | 25.30 | 25.42 | 25.29 | 25.38 | +0.237% | 63,216 | -15.091% |
| 2025-09-02 | 25.18 | 25.33 | 25.14 | 25.32 | +0.476% | 84,683 | -14.889% |
| 2025-08-29 | 25.28 | 25.28 | 25.12 | 25.20 | -0.238% | 90,646 | -14.484% |
| 2025-08-28 | 25.30 | 25.31 | 25.21 | 25.26 | +0.119% | 33,442 | -14.687% |
| 2025-08-27 | 25.16 | 25.29 | 25.16 | 25.23 | -0.040% | 20,065 | -14.586% |
| 2025-08-26 | 25.23 | 25.31 | 25.16 | 25.24 | -0.040% | 46,064 | -14.620% |
| 2025-08-25 | 25.35 | 25.35 | 25.23 | 25.25 | -0.434% | 46,720 | -14.653% |
| 2025-08-22 | 25.24 | 25.39 | 25.24 | 25.36 | +0.475% | 24,054 | -15.024% |
| 2025-08-21 | 25.20 | 25.29 | 25.20 | 25.24 | -0.119% | 41,062 | -14.620% |
| 2025-08-20 | 25.25 | 25.31 | 25.25 | 25.27 | +0.079% | 21,729 | -14.721% |
| 2025-08-19 | 25.14 | 25.30 | 25.14 | 25.25 | +0.238% | 26,307 | -14.653% |
| 2025-08-18 | 25.00 | 25.25 | 25.00 | 25.19 | -0.709% | 56,320 | -14.450% |
| 2025-08-15 | 25.41 | 25.50 | 25.31 | 25.37 | -0.353% | 55,182 | -15.057% |
| 2025-08-14 | 25.30 | 25.48 | 25.22 | 25.46 | +0.513% | 50,979 | -15.357% |
| 2025-08-13 | 25.23 | 25.35 | 25.20 | 25.33 | +0.539% | 54,584 | -14.923% |
| 2025-08-12 | 25.15 | 25.22 | 25.15 | 25.19 | +0.077% | 22,060 | -14.465% |
| 2025-08-11 | 25.21 | 25.21 | 25.17 | 25.18 | -0.099% | 33,467 | -14.399% |
| 2025-08-08 | 25.13 | 25.21 | 25.10 | 25.20 | 0.000% | 21,446 | -14.484% |
| 2025-08-07 | 25.34 | 25.34 | 25.07 | 25.20 | +0.199% | 30,401 | -14.484% |
| 2025-08-06 | 25.15 | 25.40 | 25.06 | 25.15 | -0.198% | 31,094 | -14.314% |
| 2025-08-05 | 25.24 | 25.24 | 25.09 | 25.20 | -0.106% | 19,588 | -14.484% |
| 2025-08-04 | 25.17 | 25.23 | 25.14 | 25.23 | +0.385% | 24,958 | -14.575% |
| 2025-08-01 | 24.93 | 25.13 | 24.93 | 25.13 | +0.560% | 59,632 | -14.246% |
| 2025-07-31 | 24.95 | 25.00 | 24.93 | 24.99 | +0.120% | 98,352 | -13.766% |
| 2025-07-30 | 24.90 | 24.99 | 24.86 | 24.96 | +0.362% | 95,670 | -13.662% |
| 2025-07-29 | 24.94 | 24.94 | 24.85 | 24.87 | +0.007% | 45,132 | -13.349% |
| 2025-07-28 | 24.95 | 24.99 | 24.81 | 24.87 | -0.248% | 67,674 | -13.343% |
| 2025-07-25 | 24.87 | 24.97 | 24.86 | 24.93 | +0.201% | 40,016 | -13.558% |
| 2025-07-24 | 24.93 | 24.94 | 24.88 | 24.88 | -0.201% | 90,457 | -13.384% |
| 2025-07-23 | 24.99 | 24.99 | 24.87 | 24.93 | -0.080% | 52,773 | -13.558% |
| 2025-07-22 | 24.88 | 24.99 | 24.86 | 24.95 | +0.040% | 69,404 | -13.627% |
| 2025-07-21 | 24.87 | 25.30 | 24.87 | 24.94 | +0.322% | 38,406 | -13.593% |
| 2025-07-18 | 24.89 | 24.91 | 24.81 | 24.86 | +0.202% | 44,485 | -13.315% |
| 2025-07-17 | 24.80 | 24.87 | 24.75 | 24.81 | +0.283% | 57,112 | -13.140% |
| 2025-07-16 | 24.76 | 24.89 | 24.71 | 24.74 | -0.081% | 58,315 | -12.894% |
| 2025-07-15 | 24.90 | 24.90 | 24.76 | 24.76 | -0.242% | 63,524 | -12.964% |
| 2025-07-14 | 24.94 | 24.94 | 24.78 | 24.82 | -0.241% | 64,741 | -13.175% |
| 2025-07-11 | 25.00 | 25.01 | 24.88 | 24.88 | -0.480% | 58,825 | -13.384% |
| 2025-07-10 | 25.00 | 25.01 | 24.93 | 25.00 | +0.241% | 49,218 | -13.800% |
| 2025-07-09 | 24.93 | 25.05 | 24.89 | 24.94 | 0.000% | 41,055 | -13.593% |
| 2025-07-08 | 24.76 | 24.96 | 24.76 | 24.94 | +0.727% | 82,363 | -13.593% |
| 2025-07-07 | 24.91 | 24.91 | 24.76 | 24.76 | -0.362% | 90,744 | -12.964% |
| 2025-07-03 | 24.82 | 24.89 | 24.81 | 24.85 | -0.040% | 19,480 | -13.280% |
| 2025-07-02 | 24.78 | 24.95 | 24.76 | 24.86 | +0.121% | 109,696 | -13.315% |
| 2025-07-01 | 24.72 | 24.84 | 24.70 | 24.83 | +0.689% | 79,609 | -13.210% |
| 2025-06-30 | 24.79 | 24.85 | 24.52 | 24.66 | -0.484% | 463,612 | -12.612% |
| 2025-06-27 | 24.94 | 24.99 | 24.78 | 24.78 | -0.681% | 50,657 | -13.035% |
| 2025-06-26 | 24.96 | 24.99 | 24.86 | 24.95 | +0.201% | 85,718 | -13.627% |
| 2025-06-25 | 24.87 | 24.95 | 24.82 | 24.90 | +0.040% | 92,626 | -13.454% |
| 2025-06-24 | 24.74 | 24.91 | 24.74 | 24.89 | +0.566% | 31,071 | -13.419% |
| 2025-06-23 | 24.73 | 24.84 | 24.72 | 24.75 | +0.121% | 59,395 | -12.929% |
| 2025-06-20 | 24.66 | 24.81 | 24.56 | 24.72 | +0.692% | 129,419 | -12.824% |
| 2025-06-18 | 24.60 | 24.68 | 24.55 | 24.55 | -0.122% | 38,322 | -12.220% |
| 2025-06-17 | 24.60 | 24.62 | 24.54 | 24.58 | -0.041% | 31,101 | -12.327% |
| 2025-06-16 | 24.63 | 24.69 | 24.52 | 24.59 | -0.122% | 39,097 | -12.363% |
| 2025-06-13 | 24.60 | 24.69 | 24.50 | 24.62 | -0.162% | 47,846 | -12.470% |
| 2025-06-12 | 24.71 | 24.76 | 24.65 | 24.66 | -0.122% | 26,539 | -12.612% |
| 2025-06-11 | 24.82 | 24.85 | 24.69 | 24.69 | -0.323% | 41,274 | -12.718% |
| 2025-06-10 | 24.75 | 24.82 | 24.72 | 24.77 | 0.000% | 128,455 | -13.000% |
| 2025-06-09 | 24.63 | 24.80 | 24.63 | 24.77 | +0.324% | 27,185 | -13.000% |
| 2025-06-06 | 24.69 | 24.77 | 24.61 | 24.69 | 0.000% | 106,756 | -12.718% |
| 2025-06-05 | 24.67 | 24.77 | 24.64 | 24.69 | -0.040% | 60,443 | -12.718% |
| 2025-06-04 | 24.58 | 24.77 | 24.55 | 24.70 | +0.529% | 144,143 | -12.753% |
| 2025-06-03 | 24.56 | 24.65 | 24.54 | 24.57 | +0.206% | 48,589 | -12.291% |
| 2025-06-02 | 24.57 | 24.58 | 24.44 | 24.52 | +0.244% | 44,055 | -12.111% |
| 2025-05-30 | 24.54 | 24.62 | 24.45 | 24.46 | -0.082% | 153,241 | -11.897% |
| 2025-05-29 | 24.57 | 24.57 | 24.46 | 24.48 | -0.122% | 31,680 | -11.969% |
| 2025-05-28 | 24.61 | 24.64 | 24.48 | 24.51 | -0.163% | 73,972 | -12.077% |
| 2025-05-27 | 24.51 | 24.58 | 24.44 | 24.55 | +0.532% | 52,472 | -12.220% |
| 2025-05-23 | 24.52 | 24.52 | 24.38 | 24.42 | -0.286% | 82,743 | -11.753% |
| 2025-05-22 | 24.49 | 24.57 | 24.36 | 24.49 | +0.082% | 31,995 | -12.005% |
| 2025-05-21 | 24.67 | 24.71 | 24.31 | 24.47 | -1.011% | 120,032 | -11.933% |
| 2025-05-20 | 24.80 | 24.80 | 24.68 | 24.72 | -0.121% | 50,163 | -12.824% |
| 2025-05-19 | 24.71 | 24.84 | 24.65 | 24.75 | -0.081% | 41,200 | -12.929% |
| 2025-05-16 | 24.79 | 24.82 | 24.66 | 24.77 | -1.315% | 50,994 | -13.000% |
| 2025-05-15 | 25.12 | 25.20 | 25.06 | 25.10 | +0.160% | 40,392 | -14.143% |
| 2025-05-14 | 25.16 | 25.17 | 25.06 | 25.06 | -0.358% | 24,028 | -14.006% |
| 2025-05-13 | 25.12 | 25.18 | 25.05 | 25.15 | +0.399% | 42,103 | -14.314% |
| 2025-05-12 | 25.07 | 25.14 | 25.04 | 25.05 | +0.040% | 69,758 | -13.972% |
| 2025-05-09 | 25.03 | 25.09 | 25.00 | 25.04 | +0.120% | 25,133 | -13.938% |
| 2025-05-08 | 25.09 | 25.18 | 25.01 | 25.01 | -0.040% | 152,564 | -13.834% |
| 2025-05-07 | 24.99 | 25.14 | 24.98 | 25.02 | +0.160% | 53,422 | -13.869% |
| 2025-05-06 | 24.95 | 25.03 | 24.94 | 24.98 | +0.160% | 109,026 | -13.731% |
| 2025-05-05 | 25.00 | 25.05 | 24.90 | 24.94 | -0.240% | 57,088 | -13.593% |
| 2025-05-02 | 24.90 | 25.06 | 24.90 | 25.00 | +0.321% | 34,666 | -13.800% |
| 2025-05-01 | 25.03 | 25.05 | 24.90 | 24.92 | -0.120% | 30,267 | -13.523% |
| 2025-04-30 | 24.98 | 25.04 | 24.90 | 24.95 | -0.160% | 54,434 | -13.627% |
| 2025-04-29 | 25.00 | 25.08 | 24.96 | 24.99 | +0.040% | 82,752 | -13.766% |
| 2025-04-28 | 24.95 | 25.03 | 24.92 | 24.98 | +0.241% | 64,943 | -13.731% |
| 2025-04-25 | 24.97 | 25.08 | 24.84 | 24.92 | +0.080% | 43,999 | -13.523% |
| 2025-04-24 | 24.83 | 24.99 | 24.80 | 24.90 | +0.363% | 37,581 | -13.454% |
| 2025-04-23 | 24.89 | 24.96 | 24.73 | 24.81 | +0.445% | 28,572 | -13.140% |
| 2025-04-22 | 24.69 | 24.78 | 24.55 | 24.70 | +0.570% | 38,509 | -12.753% |
| 2025-04-21 | 24.58 | 24.66 | 24.51 | 24.56 | -0.405% | 52,500 | -12.256% |
| 2025-04-17 | 24.57 | 24.72 | 24.56 | 24.66 | +0.530% | 96,498 | -12.612% |
| 2025-04-16 | 24.32 | 24.64 | 24.32 | 24.53 | +0.533% | 58,885 | -12.148% |
| 2025-04-15 | 24.40 | 24.60 | 24.36 | 24.40 | -0.204% | 47,322 | -11.680% |
| 2025-04-14 | 24.39 | 24.59 | 24.35 | 24.45 | 0.000% | 54,621 | -11.861% |