Dark

SCHW
The Charles Schwab Corporation
stock NYSE

At Close

Sep 4, 2026 3:59:56 PM EDT

109.28USD-1.001%(-1.10)5,883,457

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 4, 2026 8:39:30 AM EDT

110.00USD-0.344%(-0.38)200

After-hours

Sep 4, 2026 4:34:30 PM EDT

109.29USD+0.014%(+0.01)856,421

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-04	109.5900	110.400000	108.5200	109.2900	-0.987%	5,883,457	0.000%
2026-09-03	108.7800	110.720000	108.7800	110.3800	+1.977%	6,346,549	-0.987%
2026-09-02	108.5000	109.900000	108.1800	108.2400	-0.037%	7,159,651	+0.970%
2026-09-01	109.4400	109.800000	107.9700	108.2800	-1.402%	8,172,831	+0.933%
2026-08-31	109.4000	110.320700	109.4000	109.8200	-0.309%	6,160,964	-0.483%
2026-08-28	108.4000	111.010000	107.7800	110.1600	+1.953%	12,819,930	-0.790%
2026-08-27	108.9500	109.525000	107.2300	108.0500	-1.225%	10,107,256	+1.148%
2026-08-26	108.2500	110.320000	106.3400	109.3900	-2.565%	13,950,708	-0.091%
2026-08-25	113.0400	113.382700	112.0813	112.2700	-1.214%	5,047,788	-2.654%
2026-08-24	112.8900	114.530000	112.5100	113.6500	+1.202%	8,275,676	-3.836%
2026-08-21	110.2700	112.400000	110.1650	112.3000	+2.286%	6,939,658	-2.680%
2026-08-20	111.4600	111.855000	109.5500	109.7900	-0.983%	6,641,172	-0.455%
2026-08-19	111.4100	112.080000	110.5400	110.8800	-0.716%	6,511,220	-1.434%
2026-08-18	111.3300	112.200000	110.5856	111.6800	+0.995%	7,092,206	-2.140%
2026-08-17	110.9400	111.640000	110.4100	110.5800	-0.459%	6,236,794	-1.167%
2026-08-14	109.7500	111.180000	109.1900	111.0900	+0.936%	5,986,032	-1.620%
2026-08-13	109.7400	110.200000	108.9000	110.0600	+0.658%	5,155,157	-0.700%
2026-08-12	107.0000	109.660000	106.7500	109.3400	+1.523%	5,537,503	-0.046%
2026-08-11	107.5200	108.400000	107.3700	107.7000	-0.269%	4,063,523	+1.476%
2026-08-10	107.5100	109.320000	107.1400	107.9900	+0.362%	6,749,089	+1.204%
2026-08-07	107.0700	107.630000	106.1850	107.6000	-0.056%	7,154,255	+1.571%
2026-08-06	108.6000	109.050000	106.8100	107.6600	-0.333%	6,358,580	+1.514%
2026-08-05	106.9900	108.549900	106.5093	108.0200	+1.570%	11,677,748	+1.176%
2026-08-04	105.2600	106.760000	105.2300	106.3500	+0.453%	6,861,842	+2.764%
2026-08-03	105.8600	106.810000	105.0500	105.8700	+0.599%	6,442,169	+3.230%
2026-07-31	104.9800	105.685000	104.0500	105.2400	+0.872%	8,546,877	+3.848%
2026-07-30	103.9300	104.820000	103.0700	104.3300	-0.134%	7,497,713	+4.754%
2026-07-29	106.0000	106.730000	104.3900	104.4700	-1.415%	7,149,986	+4.614%
2026-07-28	104.2400	106.290000	103.4500	105.9700	+1.718%	7,810,130	+3.133%
2026-07-27	102.6800	104.290000	102.3600	104.1800	+2.167%	7,276,754	+4.905%
2026-07-24	101.6100	102.000000	100.5500	101.9700	+0.354%	5,175,665	+7.179%
2026-07-23	100.2700	102.710000	100.2700	101.6100	+0.804%	8,258,442	+7.558%
2026-07-22	101.3400	101.340000	99.4200	100.8000	+0.840%	7,797,588	+8.423%
2026-07-21	104.1800	104.484200	99.7100	99.9600	-2.516%	14,815,080	+9.334%
2026-07-20	100.6100	103.090000	100.3000	102.5400	+0.965%	13,660,261	+6.583%
2026-07-17	102.3200	102.810000	100.8142	101.5600	-1.206%	8,312,158	+7.611%
2026-07-16	103.4000	103.795000	101.9450	102.8000	+0.010%	10,311,668	+6.313%
2026-07-15	101.5600	103.400000	101.3350	102.7900	+1.672%	7,971,990	+6.324%
2026-07-14	101.1400	103.355000	100.7500	101.1000	-1.250%	7,747,058	+8.101%
2026-07-13	103.5100	103.970000	102.1100	102.3800	-0.718%	7,419,784	+6.749%
2026-07-10	103.2500	103.570000	101.8000	103.1200	+1.187%	5,679,973	+5.983%
2026-07-09	101.4200	103.440000	100.5100	101.9100	+0.206%	6,374,798	+7.242%
2026-07-08	101.9100	103.070000	101.2600	101.7000	-0.226%	8,948,334	+7.463%
2026-07-07	101.2100	102.540000	100.8900	101.9300	+1.302%	9,405,253	+7.221%
2026-07-06	97.1900	101.170000	97.1850	100.6200	+3.732%	11,391,147	+8.617%
2026-07-02	96.7400	97.450000	96.2050	97.0000	+1.274%	8,893,199	+12.670%
2026-07-01	92.7600	96.070000	92.3100	95.7800	+3.804%	10,685,421	+14.105%
2026-06-30	91.4900	94.165000	91.2850	92.2700	+1.900%	9,834,922	+18.446%
2026-06-29	90.3500	91.600000	90.2000	90.5500	-0.132%	9,170,706	+20.696%
2026-06-26	89.6000	90.670000	87.6300	90.6700	+1.375%	17,567,422	+20.536%
2026-06-25	91.3900	92.600000	89.2600	89.4400	-2.134%	10,918,783	+22.194%
2026-06-24	92.8100	92.895000	91.0200	91.3900	-1.910%	12,928,564	+19.586%
2026-06-23	92.3900	93.300000	92.0300	93.1700	+1.239%	11,700,801	+17.302%
2026-06-22	92.5000	92.690000	91.3600	92.0300	+0.360%	11,599,415	+18.755%
2026-06-18	94.5800	94.790000	90.8600	91.7000	-2.973%	27,430,152	+19.182%
2026-06-17	93.5500	94.830000	92.4600	94.5100	+0.897%	12,107,285	+15.639%
2026-06-16	92.0000	93.700000	91.4400	93.6700	+2.991%	12,346,449	+16.676%
2026-06-15	91.6100	92.390000	90.7600	90.9500	-0.165%	11,480,192	+20.165%
2026-06-12	89.5300	92.210000	89.2500	91.1000	+2.706%	11,399,437	+19.967%
2026-06-11	89.2600	89.940000	88.5400	88.7000	-0.639%	11,380,710	+23.213%
2026-06-10	88.4500	90.250000	87.8600	89.2700	+0.563%	11,177,391	+22.426%
2026-06-09	88.2500	88.915000	87.1800	88.7700	+0.783%	10,830,638	+23.116%
2026-06-08	88.2800	88.920000	87.7700	88.0800	-0.855%	7,473,601	+24.080%
2026-06-05	88.4600	88.940000	87.6750	88.8400	+0.955%	9,213,892	+23.019%
2026-06-04	87.5100	88.500000	86.7000	88.0000	+1.628%	11,790,233	+24.193%
2026-06-03	87.0000	87.555000	85.5800	86.5900	-1.164%	11,339,421	+26.215%
2026-06-02	87.9400	88.620000	86.2200	87.6100	-1.273%	11,640,082	+24.746%
2026-06-01	86.8100	89.195000	86.0174	88.7400	+1.591%	13,961,594	+23.158%
2026-05-29	86.0000	87.480000	85.9300	87.3500	+2.343%	20,461,630	+25.117%
2026-05-28	85.1200	85.620000	83.9600	85.3500	-0.304%	16,767,463	+28.049%
2026-05-27	89.0000	89.260000	84.7200	85.6100	-4.239%	21,851,259	+27.660%
2026-05-26	89.7000	90.420000	89.3650	89.4000	-0.832%	8,361,078	+22.248%
2026-05-22	90.3600	91.390000	90.1100	90.1500	-0.288%	7,067,503	+21.231%
2026-05-21	90.1800	90.700000	89.2800	90.4100	+0.333%	8,077,783	+20.883%
2026-05-20	92.3200	92.560000	89.7300	90.1100	-1.852%	12,827,817	+21.285%
2026-05-19	92.2000	92.930000	91.4600	91.8100	-0.628%	8,681,764	+19.039%
2026-05-18	91.0000	93.430000	90.7750	92.3900	+1.662%	8,266,512	+18.292%
2026-05-15	90.4800	92.870000	89.7600	90.8800	+1.610%	14,261,986	+20.257%
2026-05-14	91.6500	92.170300	89.1300	89.4400	-1.898%	14,178,790	+22.194%
2026-05-13	89.4500	91.780000	89.2600	91.1700	+1.098%	9,299,812	+19.875%
2026-05-12	88.0200	90.390000	87.6400	90.1800	+2.676%	9,490,157	+21.191%
2026-05-11	88.6200	88.865000	87.6100	87.8300	-0.880%	9,542,669	+24.434%
2026-05-08	89.2900	89.700000	88.3100	88.6100	-0.994%	9,953,965	+23.338%
2026-05-07	91.8100	92.430000	88.6601	89.5000	-2.876%	14,791,982	+22.112%
2026-05-06	92.3600	92.750000	91.5850	92.1500	-0.271%	6,883,351	+18.600%
2026-05-05	91.7600	92.890000	91.5000	92.4000	+1.006%	5,784,333	+18.279%
2026-05-04	91.3700	92.720000	90.9500	91.4800	-0.066%	7,005,850	+19.469%
2026-05-01	92.0300	92.858600	91.2650	91.5400	-0.109%	8,532,644	+19.390%
2026-04-30	90.3500	92.530000	89.8750	91.6400	+0.527%	12,560,279	+19.260%
2026-04-29	90.3300	91.490000	89.4425	91.1600	+0.363%	8,327,587	+19.888%
2026-04-28	91.3000	91.900000	90.1750	90.8300	+0.077%	9,259,150	+20.324%
2026-04-27	88.2600	91.120000	88.1500	90.7600	+2.554%	8,399,217	+20.416%
2026-04-24	88.9200	89.860000	88.2900	88.5000	-0.472%	11,669,709	+23.492%
2026-04-23	91.1400	91.600000	87.8400	88.9200	-3.042%	17,899,612	+22.908%
2026-04-22	92.1900	93.000000	91.1500	91.7100	-0.283%	10,798,334	+19.169%
2026-04-21	93.2600	94.155000	91.8300	91.9700	-1.267%	12,839,822	+18.832%
2026-04-20	91.9800	93.590000	91.6500	93.1500	+0.943%	11,269,163	+17.327%
2026-04-17	93.3500	93.930000	90.5650	92.2800	-0.367%	20,191,286	+18.433%
2026-04-16	95.7600	98.750000	91.9200	92.6200	-7.629%	27,859,521	+17.998%
2026-04-15	99.4000	100.759000	99.0900	100.2700	+1.921%	10,983,430	+8.996%
2026-04-14	97.2800	99.060000	96.8900	98.3800	+1.643%	12,167,571	+11.090%
2026-04-13	94.7200	96.850000	94.2000	96.7900	+2.099%	7,448,628	+12.915%
2026-04-10	97.1850	97.245000	94.1500	94.8000	-2.539%	9,346,370	+15.285%
2026-04-09	96.2800	97.975000	95.8300	97.2700	+0.589%	5,792,871	+12.357%
2026-04-08	94.8900	96.780000	94.5000	96.7000	+3.600%	10,783,075	+13.020%
2026-04-07	92.2100	93.730000	91.3000	93.3400	+0.376%	11,971,823	+17.088%
2026-04-06	93.9000	94.750000	92.0400	92.9900	-0.832%	10,968,054	+17.529%
2026-04-02	91.1000	94.020000	90.8900	93.7700	+1.527%	7,970,545	+16.551%
2026-04-01	95.0100	95.435000	90.0000	92.3600	-1.724%	15,988,656	+18.330%
2026-03-31	94.0000	94.130000	92.1700	93.9800	+0.989%	9,731,183	+16.291%
2026-03-30	92.9900	93.730000	92.3700	93.0600	+0.758%	6,406,649	+17.440%
2026-03-27	93.8700	93.960000	91.9700	92.3600	-2.234%	7,252,392	+18.330%
2026-03-26	94.6800	95.160000	93.8400	94.4700	-0.547%	6,984,154	+15.688%
2026-03-25	95.9500	96.650000	94.3900	94.9900	-0.721%	6,454,692	+15.054%
2026-03-24	95.5800	96.740000	95.2000	95.6800	+0.399%	6,456,172	+14.224%
2026-03-23	95.5900	96.449600	93.9900	95.3000	+0.676%	8,933,361	+14.680%
2026-03-20	94.1100	94.870000	93.5000	94.6600	+0.713%	13,143,018	+15.455%
2026-03-19	93.3700	94.150000	92.7900	93.9900	+0.761%	8,001,366	+16.278%
2026-03-18	93.8000	94.220000	92.8700	93.2800	-0.692%	8,175,430	+17.163%
2026-03-17	94.2700	95.390000	93.7700	93.9300	+0.320%	5,971,832	+16.353%
2026-03-16	94.1300	95.240000	93.2600	93.6300	+0.613%	8,835,700	+16.725%
2026-03-13	92.0000	93.800000	91.9300	93.0600	+1.995%	11,043,555	+17.440%
2026-03-12	91.8200	92.040000	90.5050	91.2400	-1.543%	9,215,098	+19.783%
2026-03-11	92.9500	93.490000	91.2100	92.6700	-0.537%	6,462,329	+17.935%
2026-03-10	94.4000	94.620000	92.5900	93.1700	-1.282%	7,017,485	+17.302%
2026-03-09	94.1000	94.860000	92.2715	94.3800	-0.893%	8,517,401	+15.798%
2026-03-06	93.8800	95.270000	92.5500	95.2300	-0.189%	9,745,278	+14.764%
2026-03-05	95.4700	96.840000	94.1600	95.4100	-0.656%	12,034,937	+14.548%
2026-03-04	96.2200	96.800000	95.3750	96.0400	+0.840%	8,268,138	+13.796%
2026-03-03	94.0000	95.990000	93.5005	95.2400	-0.262%	8,257,847	+14.752%
2026-03-02	94.2300	96.600000	93.9320	95.4900	+0.305%	11,409,180	+14.452%
2026-02-27	96.4900	96.990000	93.6200	95.2000	-2.379%	13,144,705	+14.800%
2026-02-26	95.4800	97.610000	95.4800	97.5200	+2.276%	9,870,308	+12.069%
2026-02-25	93.8700	95.800000	93.5150	95.3500	+2.395%	8,788,843	+14.620%
2026-02-24	92.1900	94.550000	91.8600	93.1200	+0.399%	13,634,881	+17.365%
2026-02-23	93.5100	93.920000	91.2800	92.7500	-1.361%	11,226,670	+17.833%
2026-02-20	93.3700	94.233100	92.7300	94.0300	+0.170%	8,491,813	+16.229%
2026-02-19	94.8600	94.885000	93.0600	93.8700	-1.583%	13,402,426	+16.427%
2026-02-18	93.9100	95.860000	93.5000	95.3800	+2.471%	16,284,617	+14.584%
2026-02-17	94.2300	94.470000	92.3000	93.0800	-0.683%	11,250,393	+17.415%
2026-02-13	94.0600	94.520000	93.0100	93.7200	-1.430%	12,652,564	+16.613%
2026-02-12	96.0000	96.467600	92.8000	95.0800	-0.388%	24,880,079	+14.945%
2026-02-11	100.9100	101.150000	95.0900	95.4500	-3.829%	25,147,086	+14.500%
2026-02-10	107.0000	107.500000	97.0100	99.2500	-7.425%	40,419,739	+10.116%
2026-02-09	104.8400	107.270000	104.7800	107.2100	+2.027%	10,177,589	+1.940%
2026-02-06	103.2500	105.280000	103.0000	105.0800	+3.020%	7,526,467	+4.006%
2026-02-05	103.9300	103.930000	101.5710	102.0000	-1.810%	9,683,033	+7.147%
2026-02-04	103.7550	105.040000	102.9600	103.8800	+0.145%	10,778,783	+5.208%
2026-02-03	105.2200	105.720000	102.4350	103.7300	-1.369%	13,371,889	+5.360%
2026-02-02	103.7300	105.190000	103.0900	105.1700	+1.203%	9,896,731	+3.917%
2026-01-30	103.3500	104.855000	102.8800	103.9200	+0.435%	11,332,562	+5.167%
2026-01-29	104.1800	104.980000	102.6850	103.4700	0.000%	10,032,837	+5.625%
2026-01-28	103.5700	103.785000	102.7450	103.4700	-0.241%	7,530,847	+5.625%
2026-01-27	102.5700	104.100000	102.2450	103.7200	+0.758%	8,837,701	+5.370%
2026-01-26	102.5200	103.685000	102.4650	102.9400	+0.744%	7,323,358	+6.169%
2026-01-23	103.6700	104.080000	101.2400	102.1800	-1.797%	8,713,228	+6.958%
2026-01-22	103.0700	105.810000	103.0100	104.0500	+2.220%	13,538,280	+5.036%
2026-01-21	101.3300	104.829900	99.6900	101.7900	+0.792%	17,878,390	+7.368%
2026-01-20	102.3100	103.450000	100.9000	100.9900	-2.726%	12,950,470	+8.219%
2026-01-16	102.6400	104.980000	102.6400	103.8200	+1.032%	10,867,820	+5.269%
2026-01-15	102.2000	103.595000	102.0050	102.7600	+0.824%	8,317,098	+6.355%
2026-01-14	100.8600	101.940000	99.6000	101.9200	+0.731%	6,642,698	+7.231%
2026-01-13	101.9900	102.260000	100.3900	101.1800	-0.707%	7,024,564	+8.015%
2026-01-12	100.2400	102.280000	100.0500	101.9000	+1.727%	8,849,760	+7.252%
2026-01-09	101.3400	101.619900	100.1400	100.1700	-1.155%	6,700,869	+9.105%
2026-01-08	102.2800	102.490000	101.1400	101.3400	-0.579%	6,662,654	+7.845%
2026-01-07	103.8700	103.950000	101.8400	101.9300	-1.583%	7,352,099	+7.221%
2026-01-06	104.3400	104.760000	103.5200	103.5700	-0.164%	7,283,358	+5.523%
2026-01-05	101.7400	104.440000	101.7400	103.7400	+2.136%	9,210,189	+5.350%
2026-01-02	99.7700	101.830000	99.4100	101.5700	+1.661%	8,407,928	+7.601%
2025-12-31	100.8000	100.910000	99.8900	99.9100	-0.636%	4,380,591	+9.388%
2025-12-30	101.5800	101.650000	100.3200	100.5500	-0.750%	3,943,214	+8.692%
2025-12-29	101.7100	101.800000	101.2200	101.3100	-0.569%	7,958,221	+7.877%
2025-12-26	101.8700	102.280000	101.5350	101.8900	+0.039%	2,777,952	+7.263%
2025-12-24	101.3500	102.110000	100.8900	101.8500	+0.662%	2,859,495	+7.305%
2025-12-23	101.5200	102.050000	100.9000	101.1800	-0.227%	5,727,504	+8.015%
2025-12-22	99.5600	101.739000	99.0500	101.4100	+2.621%	9,307,852	+7.770%
2025-12-19	97.4000	99.529700	97.2232	98.8200	+1.635%	23,213,359	+10.595%
2025-12-18	96.9000	97.377000	95.9200	97.2300	+0.642%	9,626,324	+12.404%
2025-12-17	96.5700	97.200000	95.8200	96.6100	+0.635%	10,929,073	+13.125%
2025-12-16	95.3000	96.440000	95.0300	96.0000	+0.756%	9,623,414	+13.844%
2025-12-15	96.7300	97.160000	94.5100	95.2800	-1.417%	9,841,699	+14.704%
2025-12-12	96.9900	97.400000	94.3750	96.6500	-0.412%	13,403,449	+13.078%
2025-12-11	95.5600	97.090000	94.8600	97.0500	+1.294%	10,539,520	+12.612%
2025-12-10	94.3600	96.380000	94.0700	95.8100	+1.752%	8,521,369	+14.070%
2025-12-09	94.0800	95.770000	94.0100	94.1600	-0.127%	6,479,738	+16.068%
2025-12-08	93.6400	94.420000	92.7500	94.2800	+0.490%	8,371,144	+15.921%
2025-12-05	94.7000	95.615000	93.7900	93.8200	-1.273%	9,043,199	+16.489%
2025-12-04	94.1200	95.405000	93.9600	95.0300	+1.107%	8,367,642	+15.006%
2025-12-03	92.0200	94.020000	91.6000	93.9900	+2.085%	9,688,422	+16.278%
2025-12-02	92.8000	93.115000	92.0250	92.0700	-0.669%	10,610,606	+18.703%
2025-12-01	92.0300	93.205000	91.8200	92.6900	-0.043%	7,974,749	+17.909%
2025-11-28	91.8500	93.240000	91.5750	92.7300	+1.013%	6,707,777	+17.858%
2025-11-26	91.0000	92.370000	90.9450	91.8000	+1.168%	6,697,413	+19.052%
2025-11-25	90.2900	91.140000	89.5000	90.7400	+0.243%	8,978,750	+20.443%
2025-11-24	90.6500	90.895000	89.6400	90.5200	+0.011%	9,966,463	+20.736%
2025-11-21	90.9850	91.200000	89.3450	90.5100	+0.022%	8,270,231	+20.749%
2025-11-20	93.5900	94.390000	90.4600	90.4900	-2.321%	14,227,627	+20.776%
2025-11-19	92.0200	93.390000	91.6000	92.6400	+0.390%	6,193,996	+17.973%
2025-11-18	91.6000	93.350000	91.2600	92.2800	+0.403%	8,505,819	+18.433%
2025-11-17	94.5600	94.580000	91.5900	91.9100	-2.627%	9,122,115	+18.910%
2025-11-14	94.9300	95.630000	93.3409	94.3900	-1.017%	9,336,980	+15.786%
2025-11-13	97.8700	98.260000	94.9215	95.3600	-2.405%	8,347,618	+14.608%
2025-11-12	96.2800	98.500000	96.1300	97.7100	+1.654%	10,598,059	+11.851%
2025-11-11	95.0000	97.125000	94.9200	96.1200	+0.565%	5,641,893	+13.702%
2025-11-10	94.9000	96.020000	94.7200	95.5800	+0.357%	8,498,912	+14.344%
2025-11-07	94.5100	95.490000	93.3200	95.2400	+1.104%	6,744,120	+14.752%
2025-11-06	94.0000	94.750000	93.5300	94.2000	+0.555%	6,350,590	+16.019%
2025-11-05	93.5400	94.070000	92.7800	93.6800	-0.171%	8,338,836	+16.663%
2025-11-04	92.8000	94.120000	92.1335	93.8400	+0.741%	7,719,790	+16.464%
2025-11-03	94.8900	95.040000	92.6100	93.1500	-1.449%	6,980,327	+17.327%
2025-10-31	94.0200	94.830000	93.1100	94.5200	+0.117%	6,275,269	+15.626%
2025-10-30	94.6900	95.530000	93.5400	94.4100	-0.211%	5,753,544	+15.761%
2025-10-29	93.4900	95.110000	93.2500	94.6100	+0.810%	11,773,907	+15.516%
2025-10-28	94.9700	94.996500	93.5102	93.8500	-1.044%	7,090,085	+16.452%
2025-10-27	95.0000	95.280000	94.5400	94.8400	+0.445%	7,577,872	+15.236%
2025-10-24	95.0000	95.420000	94.3100	94.4200	-0.190%	7,124,317	+15.749%
2025-10-23	94.8100	95.150000	93.9400	94.6000	+0.307%	7,708,001	+15.529%
2025-10-22	95.3000	95.760000	93.6250	94.3100	-0.820%	10,388,468	+15.884%
2025-10-21	94.5700	95.409000	93.8000	95.0900	+0.147%	7,451,219	+14.933%
2025-10-20	94.2000	95.680000	94.2000	94.9500	+0.860%	7,380,920	+15.103%
2025-10-17	94.7200	94.860000	92.8320	94.1400	+0.782%	9,199,748	+16.093%
2025-10-16	94.7700	97.159900	93.2100	93.4100	-0.975%	17,319,215	+17.000%
2025-10-15	94.3100	94.950000	93.1800	94.3300	+1.007%	15,688,785	+15.859%
2025-10-14	93.1300	94.980000	93.0300	93.3900	-0.107%	8,934,325	+17.025%
2025-10-13	92.3800	93.775000	91.9800	93.4900	+1.664%	8,773,726	+16.900%
2025-10-10	94.3000	94.860000	91.9600	91.9600	-2.191%	8,023,645	+18.845%
2025-10-09	94.1000	94.360000	92.7750	94.0200	+0.245%	8,584,332	+16.241%
2025-10-08	94.1300	94.415000	92.6700	93.7900	-0.234%	6,115,985	+16.526%
2025-10-07	94.6500	94.730000	93.3700	94.0100	+0.011%	7,582,170	+16.254%
2025-10-06	94.4300	95.085000	93.4200	94.0000	-0.085%	6,283,972	+16.266%
2025-10-03	92.7000	94.360000	92.6000	94.0800	+1.489%	6,762,178	+16.167%
2025-10-02	92.4900	93.070000	92.1300	92.7000	+0.488%	6,881,592	+17.896%
2025-10-01	94.6000	94.720000	92.1650	92.2500	-3.373%	11,649,239	+18.472%
2025-09-30	96.8500	97.300000	94.4600	95.4700	-1.466%	8,609,052	+14.476%
2025-09-29	95.7600	96.975000	95.4450	96.8900	+1.498%	8,356,066	+12.798%
2025-09-26	95.1300	95.975000	94.7400	95.4600	+0.717%	5,288,525	+14.488%
2025-09-25	92.3900	94.800000	92.0000	94.7800	+2.609%	9,203,695	+15.309%
2025-09-24	94.0600	94.125000	91.7000	92.3700	-1.640%	10,336,356	+18.318%
2025-09-23	94.0100	94.927800	93.3600	93.9100	-0.551%	6,915,082	+16.377%
2025-09-22	93.6700	94.480000	93.3350	94.4300	+0.106%	11,076,324	+15.737%
2025-09-19	93.3600	94.560000	92.8000	94.3300	+1.126%	15,163,090	+15.859%
2025-09-18	91.9200	93.740000	91.9000	93.2800	+1.292%	10,439,877	+17.163%
2025-09-17	91.0700	92.185000	90.5500	92.0900	+1.164%	14,496,982	+18.677%
2025-09-16	92.3300	92.400000	90.5000	91.0300	-1.162%	13,613,809	+20.059%
2025-09-15	93.7600	94.100000	91.6800	92.1000	-1.539%	9,645,980	+18.664%
2025-09-12	93.9300	94.500000	93.3600	93.5400	-0.426%	7,702,138	+16.838%
2025-09-11	92.2800	94.080000	91.8300	93.9400	+1.843%	8,724,435	+16.340%
2025-09-10	93.1500	93.360000	91.8600	92.2400	-1.527%	12,544,095	+18.484%
2025-09-09	93.5700	94.050000	91.4300	93.6700	+0.235%	10,773,567	+16.676%
2025-09-08	92.1800	93.645000	91.8500	93.4500	+1.521%	12,681,466	+16.950%
2025-09-05	97.2300	97.600000	91.5200	92.0500	-5.715%	18,240,712	+18.729%
2025-09-04	96.8700	97.740000	96.2100	97.6300	+1.465%	7,504,608	+11.943%
2025-09-03	96.2100	96.615000	95.2600	96.2200	+0.104%	7,261,540	+13.583%
2025-09-02	95.3500	96.120000	94.0400	96.1200	+0.292%	7,741,445	+13.702%
2025-08-29	97.0800	97.400000	94.9900	95.8400	-1.287%	8,829,500	+14.034%
2025-08-28	96.9500	97.375000	96.5200	97.0900	+0.227%	6,611,910	+12.566%
2025-08-27	97.2900	97.530000	96.8300	96.8700	-0.381%	5,072,886	+12.821%
2025-08-26	96.1000	97.480000	95.9300	97.2400	+1.092%	7,721,658	+12.392%
2025-08-25	95.8900	96.530000	95.3400	96.1900	+0.376%	5,962,011	+13.619%
2025-08-22	96.1700	97.040000	94.3500	95.8300	+0.010%	12,859,796	+14.046%
2025-08-21	95.3800	96.080700	95.1750	95.8200	+0.325%	5,162,809	+14.058%
2025-08-20	95.9100	96.150000	94.3813	95.5100	-0.261%	9,435,534	+14.428%
2025-08-19	96.0000	96.730000	95.5350	95.7600	-0.426%	6,778,383	+14.129%
2025-08-18	96.0900	96.695000	95.7050	96.1700	+0.062%	6,803,297	+13.643%
2025-08-15	97.1500	97.170000	95.8900	96.1100	-1.708%	9,538,111	+13.713%
2025-08-14	97.3600	98.210000	95.6000	97.7800	+2.291%	11,310,695	+11.771%
2025-08-13	98.9700	99.415000	95.2800	95.5900	-3.141%	12,456,331	+14.332%
2025-08-12	98.1600	99.240000	97.9435	98.6900	+1.086%	7,549,659	+10.741%
2025-08-11	97.1550	97.909000	96.9050	97.6300	+0.567%	7,338,033	+11.943%
2025-08-08	96.2600	97.230000	95.9500	97.0800	+1.136%	5,032,085	+12.577%
2025-08-07	97.1300	97.300000	94.6900	95.9900	-0.744%	7,313,402	+13.856%
2025-08-06	96.7900	97.220000	96.2000	96.7100	+0.280%	5,712,222	+13.008%
2025-08-05	97.3500	97.820000	95.8300	96.4400	-0.680%	6,236,511	+13.324%
2025-08-04	96.1000	97.260000	95.8401	97.1000	+1.643%	9,032,121	+12.554%
2025-08-01	96.2300	96.500000	94.4100	95.5300	-2.251%	9,792,482	+14.404%
2025-07-31	98.0000	98.750000	97.5500	97.7300	-0.852%	8,164,940	+11.829%
2025-07-30	98.0000	98.880000	97.6000	98.5700	+0.674%	5,962,815	+10.876%
2025-07-29	99.0000	99.590000	97.7200	97.9100	0.000%	9,532,283	+11.623%
2025-07-28	97.0900	98.080000	96.9000	97.9100	+0.876%	7,197,556	+11.623%
2025-07-25	97.4800	98.280000	96.6500	97.0600	+0.580%	9,106,334	+12.600%
2025-07-24	95.2000	96.750000	94.7200	96.5000	+1.419%	9,052,410	+13.254%
2025-07-23	95.6100	95.870000	94.8500	95.1500	-0.252%	8,802,189	+14.861%
2025-07-22	96.3400	96.620000	94.9804	95.3900	-0.894%	8,865,321	+14.572%
2025-07-21	96.0200	97.080000	95.1518	96.2500	+0.470%	11,871,329	+13.548%
2025-07-18	95.7000	97.500000	94.6700	95.8000	+2.900%	23,553,975	+14.081%
2025-07-17	91.2600	93.430000	91.1050	93.1000	+2.016%	12,584,791	+17.390%
2025-07-16	91.7800	91.990000	89.9544	91.2600	-0.382%	10,825,607	+19.757%
2025-07-15	92.7300	92.900000	91.5800	91.6100	-1.176%	7,259,153	+19.299%
2025-07-14	92.0800	93.000000	91.3400	92.7000	+0.794%	6,116,058	+17.896%
2025-07-11	92.5300	92.990000	91.8250	91.9700	-1.150%	6,815,842	+18.832%
2025-07-10	92.4100	93.350000	92.0300	93.0400	+0.780%	6,740,805	+17.466%
2025-07-09	92.3100	92.671400	91.9600	92.3200	+0.402%	6,140,122	+18.382%
2025-07-08	92.6500	92.800000	91.2930	91.9500	-0.702%	7,089,663	+18.858%
2025-07-07	91.5000	92.650000	91.3192	92.6000	+1.224%	7,300,370	+18.024%
2025-07-03	91.5000	92.150000	91.0950	91.4800	+0.153%	5,765,330	+19.469%
2025-07-02	91.3700	91.815000	90.8800	91.3400	+0.186%	6,121,876	+19.652%
2025-07-01	90.9200	91.677200	90.1400	91.1700	-0.077%	8,199,589	+19.875%
2025-06-30	90.2500	91.360000	90.1150	91.2400	+1.400%	9,525,099	+19.783%
2025-06-27	89.5400	90.690000	88.8301	89.9800	+0.604%	9,335,362	+21.460%
2025-06-26	89.8800	90.860000	89.0300	89.4400	-0.401%	11,575,431	+22.194%
2025-06-25	89.5000	89.915000	88.8900	89.8000	+0.537%	6,585,905	+21.704%
2025-06-24	89.1900	90.480000	88.9100	89.3200	+1.064%	9,769,208	+22.358%
2025-06-23	89.0400	89.540000	87.1700	88.3800	-0.930%	10,245,902	+23.659%
2025-06-20	90.0600	90.600000	89.1500	89.2100	-0.779%	12,980,993	+22.509%
2025-06-18	88.9600	90.190000	88.7400	89.9100	+1.068%	8,081,680	+21.555%
2025-06-17	88.6200	89.315000	88.4200	88.9600	-0.011%	7,077,671	+22.853%
2025-06-16	87.8200	89.675000	87.7700	88.9700	+1.843%	7,396,166	+22.839%
2025-06-13	87.9100	88.100000	85.7601	87.3600	-1.288%	8,938,925	+25.103%
2025-06-12	88.0500	88.540000	87.5950	88.5000	+0.113%	4,380,573	+23.492%
2025-06-11	88.2100	89.350000	87.8900	88.4000	+0.147%	6,761,596	+23.631%
2025-06-10	88.0100	88.440000	87.5700	88.2700	+0.068%	5,438,292	+23.813%
2025-06-09	88.2900	88.645000	87.6500	88.2100	-0.045%	5,117,102	+23.898%
2025-06-06	88.1500	88.600000	87.7450	88.2500	+1.158%	4,858,773	+23.841%
2025-06-05	87.6600	87.780000	86.9300	87.2400	-0.274%	6,172,510	+25.275%
2025-06-04	88.0200	88.230000	87.3200	87.4800	-0.591%	5,543,695	+24.931%
2025-06-03	87.9700	88.515000	87.4500	88.0000	-0.125%	6,124,082	+24.193%
2025-06-02	87.7600	88.170000	86.9100	88.1100	-0.260%	6,012,701	+24.038%
2025-05-30	87.5700	88.520000	86.9450	88.3400	+0.661%	11,834,700	+23.715%
2025-05-29	88.3400	88.500000	87.1601	87.7600	-0.329%	7,800,150	+24.533%
2025-05-28	88.4400	88.600000	87.9850	88.0500	-0.654%	5,792,257	+24.123%
2025-05-27	88.1400	88.950000	87.6100	88.6300	+1.407%	6,809,005	+23.310%
2025-05-23	86.2000	87.763400	86.0300	87.4000	+0.103%	5,166,687	+25.046%
2025-05-22	87.2200	87.670000	86.9550	87.3100	-0.308%	6,596,476	+25.175%
2025-05-21	88.9200	88.920000	87.3200	87.5800	-1.794%	8,581,435	+24.789%
2025-05-20	89.1100	89.845000	88.8000	89.1800	-0.056%	6,532,976	+22.550%
2025-05-19	88.5600	89.390000	88.2450	89.2300	+0.609%	6,797,240	+22.481%
2025-05-16	88.4200	88.870000	87.7200	88.6900	+0.658%	6,566,897	+23.227%
2025-05-15	87.2100	88.370000	86.9500	88.1100	+1.090%	8,619,546	+24.038%
2025-05-14	85.8100	87.290000	85.7800	87.1600	+1.090%	9,279,347	+25.390%
2025-05-13	85.5100	86.870000	85.1100	86.2200	+0.996%	9,564,860	+26.757%
2025-05-12	86.9900	86.995000	84.0600	85.3700	+1.065%	9,421,879	+28.019%
2025-05-09	84.5800	84.740000	83.6200	84.4700	+0.119%	5,910,125	+29.383%
2025-05-08	84.5600	85.190000	83.8000	84.3700	+0.429%	8,553,952	+29.537%
2025-05-07	83.2100	84.260000	83.1883	84.0100	+1.425%	9,394,627	+30.092%
2025-05-06	82.7100	83.580000	82.3997	82.8300	-0.648%	5,724,027	+31.945%
2025-05-05	82.6700	83.852500	82.0362	83.3700	+0.313%	5,243,044	+31.090%
2025-05-02	83.0700	83.680000	82.6300	83.1100	+1.963%	9,348,275	+31.500%
2025-05-01	81.1300	82.065000	80.9812	81.5100	+0.135%	7,997,778	+34.082%
2025-04-30	79.9500	81.660000	79.4700	81.4000	+0.172%	8,236,065	+34.263%
2025-04-29	80.2100	81.465000	79.6100	81.2600	+1.347%	7,776,475	+34.494%
2025-04-28	80.4500	80.480000	79.3000	80.1800	+0.300%	6,548,815	+36.306%
2025-04-25	80.2300	81.140000	79.2952	79.9400	+0.705%	7,781,242	+36.715%
2025-04-24	77.9400	79.500000	77.5137	79.3800	+1.965%	8,423,265	+37.680%
2025-04-23	78.2800	80.020000	77.6550	77.8500	+1.658%	9,826,638	+40.385%
2025-04-22	75.4800	77.056000	75.4300	76.5800	+2.175%	9,741,704	+42.714%
2025-04-21	75.6350	75.970000	73.7600	74.9500	-1.576%	12,824,124	+45.817%
2025-04-17	77.6650	79.100000	76.1500	76.1500	+0.594%	19,271,634	+43.519%
2025-04-16	76.3200	76.750000	74.5950	75.7000	-1.930%	12,652,966	+44.373%
2025-04-15	77.5500	78.120000	77.0300	77.1900	+0.351%	6,921,541	+41.586%
2025-04-14	78.3400	78.490000	76.3000	76.9200	-0.052%	7,967,003	+42.083%
2025-04-11	73.2100	77.330000	72.7959	76.9600	+4.211%	14,847,937	+42.009%
2025-04-10	74.1900	74.410000	71.2300	73.8500	-1.860%	11,599,182	+47.989%
2025-04-09	67.9800	76.520000	67.6000	75.2500	+7.608%	24,973,111	+45.236%
2025-04-08	72.2500	74.550000	69.0805	69.9300	-0.157%	22,473,441	+56.285%
2025-04-07	67.0400	71.359900	65.8800	70.0400	+1.419%	24,498,036	+56.039%
2025-04-04	72.0100	72.880000	68.5900	69.0600	-7.760%	25,465,578	+58.254%
2025-04-03	74.7100	76.740000	74.0500	74.8700	-4.733%	13,517,861	+45.973%
2025-04-02	77.8800	79.180000	77.2750	78.5900	+1.184%	8,873,923	+39.063%
2025-04-01	77.7100	78.025000	76.0700	77.6700	-0.779%	11,418,004	+40.711%
2025-03-31	77.3700	78.780000	76.9700	78.2800	+0.604%	10,906,931	+39.614%
2025-03-28	79.2700	79.690000	77.4150	77.8100	-2.249%	6,457,316	+40.458%
2025-03-27	79.6500	80.610000	79.1600	79.6000	-0.674%	5,811,109	+37.299%
2025-03-26	80.9700	81.240000	79.6800	80.1400	-0.755%	8,675,462	+36.374%
2025-03-25	80.3300	81.030000	79.9200	80.7500	+0.988%	7,496,133	+35.344%
2025-03-24	79.2200	80.410000	79.0640	79.9600	+2.003%	6,815,407	+36.681%
2025-03-21	78.0300	78.770000	77.7200	78.3900	-0.229%	11,394,548	+39.418%
2025-03-20	78.1100	79.550000	78.0505	78.5700	-0.203%	7,745,375	+39.099%
2025-03-19	77.9400	79.410000	77.3700	78.7300	+1.509%	6,275,291	+38.816%
2025-03-18	77.9000	77.990000	77.0600	77.5600	-0.270%	5,791,995	+40.910%