Dark

SCHW
The Charles Schwab Corporation
stock NYSE

At Close

May 22, 2025 3:59:30 PM EDT

87.30USD-0.320%(-0.28)6,596,476

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 22, 2025 9:14:30 AM EDT

87.58USD0.000%(0.00)4,124

After-hours

May 22, 2025 4:47:30 PM EDT

87.31USD+0.011%(+0.01)53,444

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-22	87.220	87.670000	86.9550	87.31	-0.308%	6,596,476	0.000%
2025-05-21	88.920	88.920000	87.3200	87.58	-1.794%	8,581,435	-0.308%
2025-05-20	89.110	89.845000	88.8000	89.18	-0.056%	6,532,976	-2.097%
2025-05-19	88.560	89.390000	88.2450	89.23	+0.609%	6,797,240	-2.152%
2025-05-16	88.420	88.870000	87.7200	88.69	+0.658%	6,566,897	-1.556%
2025-05-15	87.210	88.370000	86.9500	88.11	+1.090%	8,619,546	-0.908%
2025-05-14	85.810	87.290000	85.7800	87.16	+1.090%	9,279,347	+0.172%
2025-05-13	85.510	86.870000	85.1100	86.22	+0.996%	9,564,860	+1.264%
2025-05-12	86.990	86.995000	84.0600	85.37	+1.065%	9,421,879	+2.272%
2025-05-09	84.580	84.740000	83.6200	84.47	+0.119%	5,910,125	+3.362%
2025-05-08	84.560	85.190000	83.8000	84.37	+0.429%	8,553,952	+3.485%
2025-05-07	83.210	84.260000	83.1883	84.01	+1.425%	9,394,627	+3.928%
2025-05-06	82.710	83.580000	82.3997	82.83	-0.648%	5,724,027	+5.409%
2025-05-05	82.670	83.852500	82.0362	83.37	+0.313%	5,243,044	+4.726%
2025-05-02	83.070	83.680000	82.6300	83.11	+1.963%	9,348,275	+5.054%
2025-05-01	81.130	82.065000	80.9812	81.51	+0.135%	7,997,778	+7.116%
2025-04-30	79.950	81.660000	79.4700	81.40	+0.172%	8,236,065	+7.260%
2025-04-29	80.210	81.465000	79.6100	81.26	+1.347%	7,776,475	+7.445%
2025-04-28	80.450	80.480000	79.3000	80.18	+0.300%	6,548,815	+8.892%
2025-04-25	80.230	81.140000	79.2952	79.94	+0.705%	7,781,242	+9.219%
2025-04-24	77.940	79.500000	77.5137	79.38	+1.965%	8,423,265	+9.990%
2025-04-23	78.280	80.020000	77.6550	77.85	+1.658%	9,826,638	+12.152%
2025-04-22	75.480	77.056000	75.4300	76.58	+2.175%	9,741,704	+14.011%
2025-04-21	75.635	75.970000	73.7600	74.95	-1.576%	12,824,124	+16.491%
2025-04-17	77.665	79.100000	76.1500	76.15	+0.594%	19,271,634	+14.655%
2025-04-16	76.320	76.750000	74.5950	75.70	-1.930%	12,652,966	+15.337%
2025-04-15	77.550	78.120000	77.0300	77.19	+0.351%	6,921,541	+13.111%
2025-04-14	78.340	78.490000	76.3000	76.92	-0.052%	7,967,003	+13.508%
2025-04-11	73.210	77.330000	72.7959	76.96	+4.211%	14,847,937	+13.449%
2025-04-10	74.190	74.410000	71.2300	73.85	-1.860%	11,599,182	+18.226%
2025-04-09	67.980	76.520000	67.6000	75.25	+7.608%	24,973,111	+16.027%
2025-04-08	72.250	74.550000	69.0805	69.93	-0.157%	22,473,441	+24.853%
2025-04-07	67.040	71.359900	65.8800	70.04	+1.419%	24,498,036	+24.657%
2025-04-04	72.010	72.880000	68.5900	69.06	-7.760%	25,465,578	+26.426%
2025-04-03	74.710	76.740000	74.0500	74.87	-4.733%	13,517,861	+16.615%
2025-04-02	77.880	79.180000	77.2750	78.59	+1.184%	8,873,923	+11.096%
2025-04-01	77.710	78.025000	76.0700	77.67	-0.779%	11,418,004	+12.411%
2025-03-31	77.370	78.780000	76.9700	78.28	+0.604%	10,906,931	+11.536%
2025-03-28	79.270	79.690000	77.4150	77.81	-2.249%	6,457,316	+12.209%
2025-03-27	79.650	80.610000	79.1600	79.60	-0.674%	5,811,109	+9.686%
2025-03-26	80.970	81.240000	79.6800	80.14	-0.755%	8,675,462	+8.947%
2025-03-25	80.330	81.030000	79.9200	80.75	+0.988%	7,496,133	+8.124%
2025-03-24	79.220	80.410000	79.0640	79.96	+2.003%	6,815,407	+9.192%
2025-03-21	78.030	78.770000	77.7200	78.39	-0.229%	11,394,548	+11.379%
2025-03-20	78.110	79.550000	78.0505	78.57	-0.203%	7,745,375	+11.124%
2025-03-19	77.940	79.410000	77.3700	78.73	+1.509%	6,275,291	+10.898%
2025-03-18	77.900	77.990000	77.0600	77.56	-0.270%	5,791,995	+12.571%
2025-03-17	76.470	78.319300	76.2400	77.77	+0.856%	6,058,317	+12.267%
2025-03-14	76.150	78.220000	75.6000	77.11	+4.897%	13,952,159	+13.228%
2025-03-13	74.590	74.720000	72.9300	73.51	-0.957%	9,478,518	+18.773%
2025-03-12	73.910	74.960000	72.9300	74.22	+2.415%	11,013,104	+17.637%
2025-03-11	70.740	73.060000	70.7200	72.47	+1.727%	13,900,792	+20.477%
2025-03-10	72.890	73.000000	69.4600	71.24	-4.542%	17,632,072	+22.558%
2025-03-07	75.090	75.900000	72.4800	74.63	-1.231%	11,697,062	+16.990%
2025-03-06	75.690	76.980000	74.7353	75.56	-1.538%	10,014,433	+15.551%
2025-03-05	75.120	77.100000	74.9700	76.74	+2.116%	10,158,016	+13.774%
2025-03-04	77.640	77.670000	73.9700	75.15	-3.802%	15,181,161	+16.181%
2025-03-03	79.895	79.950000	77.6500	78.12	-1.773%	9,771,391	+11.764%
2025-02-28	78.810	80.130000	77.9600	79.53	+1.403%	12,198,459	+9.782%
2025-02-27	79.000	79.535411	78.1950	78.43	-0.343%	6,904,760	+11.322%
2025-02-26	79.390	80.120000	78.3800	78.70	-0.380%	7,351,317	+10.940%
2025-02-25	80.230	80.660000	78.4900	79.00	-1.398%	15,718,000	+10.519%
2025-02-24	80.980	81.100000	79.3900	80.12	-0.398%	6,958,728	+8.974%
2025-02-21	81.990	82.560000	80.4200	80.44	-1.699%	8,831,161	+8.541%
2025-02-20	82.020	82.170000	80.7598	81.83	-0.219%	9,167,448	+6.697%
2025-02-19	81.100	82.215000	80.8700	82.01	+0.650%	7,948,988	+6.463%
2025-02-18	81.000	81.760000	80.8850	81.48	+1.419%	9,465,355	+7.155%
2025-02-14	81.550	81.745000	80.0500	80.34	-1.508%	9,315,828	+8.676%
2025-02-13	82.260	82.470000	79.9400	81.57	-0.863%	26,750,387	+7.037%
2025-02-12	83.090	83.160000	81.2600	82.28	-1.106%	59,190,358	+6.113%
2025-02-11	82.050	84.500000	81.7000	83.20	+2.501%	59,324,808	+4.940%
2025-02-10	81.550	81.760000	80.2600	81.17	-2.416%	17,195,821	+7.564%
2025-02-07	83.800	84.040000	83.0300	83.18	-0.550%	3,864,336	+4.965%
2025-02-06	82.530	83.940000	82.3300	83.64	+2.162%	5,558,019	+4.388%
2025-02-05	82.240	82.240000	81.0400	81.87	+0.086%	5,849,039	+6.645%
2025-02-04	82.600	82.750000	81.7500	81.80	-1.148%	5,020,935	+6.736%
2025-02-03	81.290	83.220000	80.7900	82.75	+0.036%	6,261,214	+5.511%
2025-01-31	83.230	83.730000	82.2800	82.72	-1.053%	7,375,020	+5.549%
2025-01-30	82.500	83.840000	82.0700	83.60	+1.877%	7,023,080	+4.438%
2025-01-29	82.300	82.650000	81.4000	82.06	+0.441%	7,121,141	+6.398%
2025-01-28	82.280	83.000000	81.5900	81.70	-1.006%	8,344,123	+6.867%
2025-01-27	81.390	82.560000	80.7300	82.53	+0.855%	5,629,208	+5.792%
2025-01-24	81.330	82.470000	81.1800	81.83	-0.305%	6,414,918	+6.697%
2025-01-23	80.470	82.130000	79.8500	82.08	+1.836%	8,439,862	+6.372%
2025-01-22	81.080	81.730000	79.9850	80.60	-0.408%	9,355,210	+8.325%
2025-01-21	78.830	82.600000	78.1800	80.93	+5.915%	21,598,949	+7.883%
2025-01-17	75.770	76.560000	75.1100	76.41	+1.192%	9,947,675	+14.265%
2025-01-16	73.610	75.520000	73.5100	75.51	+2.512%	7,730,278	+15.627%
2025-01-15	73.940	74.100000	72.5800	73.66	+1.825%	7,637,732	+18.531%
2025-01-14	72.760	72.970000	71.3100	72.34	-0.440%	6,485,464	+20.694%
2025-01-13	72.200	72.750000	71.8500	72.66	-0.151%	6,221,607	+20.162%
2025-01-10	71.915	73.460000	71.4801	72.77	-0.315%	10,582,087	+19.981%
2025-01-08	72.710	73.030000	71.7850	73.00	+1.024%	9,250,054	+19.603%
2025-01-07	74.980	75.029000	71.4500	72.26	-2.981%	12,295,779	+20.828%
2025-01-06	74.560	75.860000	74.2900	74.48	+0.040%	7,359,645	+17.226%
2025-01-03	74.230	74.510000	73.3200	74.45	+0.826%	4,312,243	+17.273%
2025-01-02	74.380	74.600000	73.2800	73.84	-0.230%	5,742,250	+18.242%
2024-12-31	74.200	74.350000	73.6800	74.01	+0.108%	3,195,349	+17.971%
2024-12-30	74.100	74.320000	73.3200	73.93	-1.084%	4,509,423	+18.098%
2024-12-27	74.840	75.150000	74.1700	74.74	-0.413%	3,858,854	+16.818%
2024-12-26	74.700	75.110600	74.4450	75.05	+0.281%	2,779,393	+16.336%
2024-12-24	74.740	74.860000	74.1200	74.84	+0.174%	2,130,939	+16.662%
2024-12-23	73.970	74.740000	73.7400	74.71	+0.538%	6,414,683	+16.865%
2024-12-20	73.520	75.000000	73.3200	74.31	+0.937%	10,907,621	+17.494%
2024-12-19	74.520	75.161100	73.4000	73.62	-0.473%	7,972,543	+18.595%
2024-12-18	76.760	77.165000	73.5100	73.97	-3.635%	13,189,277	+18.034%
2024-12-17	77.500	77.815000	76.5800	76.76	-1.514%	7,381,727	+13.744%
2024-12-16	79.990	79.990000	77.6700	77.94	-2.012%	11,943,769	+12.022%
2024-12-13	83.040	83.080000	78.7128	79.54	-3.995%	13,877,319	+9.769%
2024-12-12	82.760	83.300000	82.4000	82.85	+0.534%	7,128,893	+5.383%
2024-12-11	82.500	82.720000	81.9201	82.41	+0.109%	5,176,343	+5.946%
2024-12-10	81.600	83.125000	81.2300	82.32	+0.994%	5,691,235	+6.062%
2024-12-09	82.470	82.820000	80.9500	81.51	+0.049%	8,640,197	+7.116%
2024-12-06	81.690	82.170000	81.4100	81.47	-0.416%	4,827,100	+7.168%
2024-12-05	80.010	82.230000	80.0000	81.81	+0.368%	6,557,843	+6.723%
2024-12-04	80.680	81.685000	80.1850	81.51	+0.481%	5,446,923	+7.116%
2024-12-03	81.780	81.970000	80.8800	81.12	-0.332%	4,572,959	+7.631%
2024-12-02	82.750	83.050000	81.3400	81.39	-1.655%	5,314,537	+7.274%
2024-11-29	82.860	83.350000	82.6350	82.76	+0.194%	2,912,472	+5.498%
2024-11-27	82.000	82.655000	81.7900	82.60	+0.426%	3,869,073	+5.702%
2024-11-26	81.770	82.330000	81.2300	82.25	+0.587%	4,860,340	+6.152%
2024-11-25	81.930	82.400000	81.1100	81.77	+0.628%	11,739,780	+6.775%
2024-11-22	80.810	81.770000	80.8100	81.26	+0.569%	4,493,734	+7.445%
2024-11-21	80.590	81.695000	80.2200	80.80	+0.423%	4,922,648	+8.057%
2024-11-20	79.690	80.520000	79.4200	80.46	+0.337%	6,349,115	+8.514%
2024-11-19	80.385	80.730000	79.9001	80.19	-1.474%	6,285,383	+8.879%
2024-11-18	81.000	81.880000	80.3900	81.39	+0.930%	6,004,856	+7.274%
2024-11-15	80.150	81.000000	79.8900	80.64	+0.561%	8,530,615	+8.271%
2024-11-14	82.090	82.500000	79.8100	80.19	+2.479%	14,390,007	+8.879%
2024-11-13	77.750	79.050000	77.7500	78.25	+0.077%	8,169,425	+11.578%
2024-11-12	77.940	78.540000	77.4050	78.19	+0.437%	9,905,761	+11.664%
2024-11-11	75.040	77.962500	75.0050	77.85	+5.345%	12,970,857	+12.152%
2024-11-08	73.460	74.990000	73.1333	73.90	+0.998%	8,550,324	+18.146%
2024-11-07	75.640	75.640000	72.9000	73.17	-3.406%	10,222,877	+19.325%
2024-11-06	74.570	76.230000	73.4100	75.75	+6.226%	15,954,875	+15.261%
2024-11-05	70.430	71.400000	70.3802	71.31	+0.493%	3,937,529	+22.437%
2024-11-04	70.940	71.150000	70.2923	70.96	+0.028%	3,856,441	+23.041%
2024-11-01	70.950	71.365000	70.4200	70.94	+0.155%	5,906,342	+23.076%
2024-10-31	70.720	71.550000	70.4800	70.83	-0.380%	6,585,313	+23.267%
2024-10-30	71.750	72.250000	70.9600	71.10	-1.099%	6,078,052	+22.799%
2024-10-29	72.160	72.460000	71.8700	71.89	-0.208%	5,747,018	+21.449%
2024-10-28	72.270	72.583700	71.6500	72.04	+0.306%	4,255,858	+21.197%
2024-10-25	72.760	72.910000	71.5200	71.82	-1.061%	4,385,853	+21.568%
2024-10-24	71.900	72.650000	71.3200	72.59	+1.227%	6,571,972	+20.278%
2024-10-23	70.835	71.990000	70.7400	71.71	+1.128%	6,215,909	+21.754%
2024-10-22	70.820	71.050000	69.9250	70.91	+0.056%	4,447,803	+23.128%
2024-10-21	71.200	71.254000	70.4800	70.87	-0.687%	4,990,155	+23.197%
2024-10-18	72.580	72.610000	71.1900	71.36	-0.765%	8,762,301	+22.351%
2024-10-17	72.520	72.710000	71.7550	71.91	-0.236%	8,277,750	+21.416%
2024-10-16	72.680	74.180000	71.7100	72.08	+0.167%	12,909,063	+21.129%
2024-10-15	72.600	73.920000	71.4200	71.96	+6.104%	20,961,600	+21.331%
2024-10-14	67.860	68.345000	67.5400	67.82	+0.207%	7,123,851	+28.738%
2024-10-11	66.960	68.090100	66.8100	67.68	+1.545%	7,271,514	+29.004%
2024-10-10	66.400	67.160000	66.2504	66.65	-0.075%	6,364,740	+30.998%
2024-10-09	65.250	66.730000	64.9700	66.70	+2.773%	11,035,070	+30.900%
2024-10-08	64.530	65.080000	64.2600	64.90	+0.949%	7,367,792	+34.530%
2024-10-07	64.480	65.400000	64.1600	64.29	-0.710%	6,387,446	+35.807%
2024-10-04	64.170	64.990000	64.0700	64.75	+2.129%	7,049,776	+34.842%
2024-10-03	63.000	63.680000	62.4100	63.40	+0.079%	7,584,108	+37.713%
2024-10-02	63.830	64.167800	63.2140	63.35	-0.876%	4,671,183	+37.822%
2024-10-01	64.620	64.680000	63.4500	63.91	-1.389%	5,680,599	+36.614%
2024-09-30	64.340	64.850000	64.2300	64.81	+0.605%	5,658,809	+34.717%
2024-09-27	64.050	64.575000	63.7227	64.42	+0.909%	5,920,927	+35.532%
2024-09-26	64.090	64.535000	63.5900	63.84	-0.312%	7,105,728	+36.764%
2024-09-25	64.510	64.790000	63.7200	64.04	-0.836%	4,978,898	+36.337%
2024-09-24	64.830	65.100000	64.2850	64.58	-0.539%	5,822,668	+35.197%
2024-09-23	65.620	65.840000	64.8150	64.93	-0.703%	5,804,113	+34.468%
2024-09-20	65.690	65.970000	64.5300	65.39	+0.973%	11,313,234	+33.522%
2024-09-19	64.290	65.100000	63.3600	64.76	+1.888%	9,679,708	+34.821%
2024-09-18	63.560	64.490000	63.2501	63.56	-0.439%	8,680,478	+37.366%
2024-09-17	63.570	64.410000	63.4200	63.84	+0.236%	8,017,822	+36.764%
2024-09-16	63.010	64.100000	62.3700	63.69	+2.527%	9,998,832	+37.086%
2024-09-13	62.000	62.770000	61.8100	62.12	+0.615%	10,524,025	+40.551%
2024-09-12	63.460	63.670000	61.1600	61.74	-2.634%	10,229,247	+41.416%
2024-09-11	62.800	63.659500	61.4900	63.41	+0.555%	8,507,862	+37.691%
2024-09-10	63.160	63.160000	61.8300	63.06	+0.079%	8,037,456	+38.455%
2024-09-09	63.540	63.640000	62.8616	63.01	+0.175%	6,078,954	+38.565%
2024-09-06	63.770	64.360000	62.4500	62.90	-1.240%	7,835,253	+38.808%
2024-09-05	64.540	64.660000	63.4000	63.69	-0.329%	5,227,332	+37.086%
2024-09-04	64.800	65.060000	63.3800	63.90	-1.374%	5,116,342	+36.635%
2024-09-03	64.220	65.000000	64.1500	64.79	-0.476%	6,369,959	+34.758%
2024-08-30	65.100	65.540000	64.5400	65.10	+0.262%	6,268,770	+34.117%
2024-08-29	64.290	65.040000	63.8300	64.93	+1.485%	6,237,935	+34.468%
2024-08-28	63.910	64.425000	63.2100	63.98	+0.110%	8,077,535	+36.465%
2024-08-27	64.360	64.469900	63.7050	63.91	-0.884%	6,875,120	+36.614%
2024-08-26	64.650	65.296400	64.1500	64.48	+0.140%	7,200,776	+35.406%
2024-08-23	64.700	65.130000	63.7500	64.39	+0.187%	12,898,716	+35.596%
2024-08-22	62.675	64.500000	62.6000	64.27	-0.465%	19,319,889	+35.849%
2024-08-21	65.000	65.110000	64.2100	64.57	-0.416%	7,705,995	+35.218%
2024-08-20	65.500	65.630000	64.7200	64.84	-1.128%	5,044,398	+34.655%
2024-08-19	65.580	66.145000	65.3100	65.58	+0.046%	4,225,242	+33.135%
2024-08-16	65.020	65.570000	64.9250	65.55	+0.491%	5,012,112	+33.196%
2024-08-15	66.000	66.380000	64.5900	65.23	-0.199%	7,027,488	+33.849%
2024-08-14	63.750	65.960000	63.1600	65.36	+4.593%	14,544,109	+33.583%
2024-08-13	61.970	62.510000	61.3200	62.49	+1.166%	8,603,490	+39.718%
2024-08-12	62.690	62.780000	61.2100	61.77	-1.025%	6,803,959	+41.347%
2024-08-09	62.380	62.800000	62.0800	62.41	-0.589%	4,185,142	+39.897%
2024-08-08	62.790	63.190000	62.1300	62.78	+0.900%	6,015,325	+39.073%
2024-08-07	63.540	63.950000	62.0750	62.22	-0.924%	6,921,569	+40.325%
2024-08-06	62.420	63.770000	61.5800	62.80	+0.819%	7,309,155	+39.029%
2024-08-05	61.620	62.920000	61.1506	62.29	-1.735%	7,789,363	+40.167%
2024-08-02	62.740	64.100000	62.1300	63.39	-0.502%	9,902,338	+37.735%
2024-08-01	65.200	65.550000	63.4050	63.71	-2.270%	9,373,227	+37.043%
2024-07-31	65.320	65.560000	64.5700	65.19	+0.431%	6,505,710	+33.932%
2024-07-30	65.920	65.990000	64.1700	64.91	-0.597%	7,605,345	+34.509%
2024-07-29	65.970	66.390000	65.0400	65.30	-1.952%	9,530,437	+33.706%
2024-07-26	66.540	67.400000	66.4800	66.60	+0.543%	10,847,268	+31.096%
2024-07-25	64.390	66.890000	64.3900	66.24	+3.371%	11,978,778	+31.809%
2024-07-24	65.310	66.390000	64.0000	64.08	-1.627%	11,706,275	+36.252%
2024-07-23	64.640	66.370000	64.6400	65.14	+0.602%	14,161,878	+34.034%
2024-07-22	62.940	64.890000	62.8700	64.75	+4.301%	15,598,702	+34.842%
2024-07-19	62.670	62.780000	61.3200	62.08	-0.305%	14,518,499	+40.641%
2024-07-18	62.890	63.400000	61.8500	62.27	-2.398%	21,366,058	+40.212%
2024-07-17	66.260	66.600000	61.0100	63.80	-5.383%	42,829,231	+36.850%
2024-07-16	70.210	70.710000	67.3900	67.43	-10.177%	34,283,437	+29.482%
2024-07-15	73.610	76.100000	73.3600	75.07	-0.411%	9,917,615	+16.305%
2024-07-12	76.320	76.700100	75.1800	75.38	-0.920%	6,438,899	+15.826%
2024-07-11	74.970	76.440000	74.7000	76.08	+1.943%	5,660,263	+14.761%
2024-07-10	74.350	74.730000	74.0600	74.63	+0.134%	4,403,526	+16.990%
2024-07-09	73.030	74.890000	72.8900	74.53	+1.761%	4,763,355	+17.147%
2024-07-08	74.200	74.510000	73.1100	73.24	+0.055%	5,242,515	+19.211%
2024-07-05	73.870	74.150000	73.1500	73.20	-1.255%	3,084,836	+19.276%
2024-07-03	74.250	74.610000	73.8000	74.13	-0.027%	2,458,089	+17.780%
2024-07-02	73.250	74.180000	73.2200	74.15	+0.994%	4,847,417	+17.748%
2024-07-01	73.970	74.170000	73.2700	73.42	-0.366%	3,783,148	+18.919%
2024-06-28	74.000	74.210000	73.1000	73.69	+0.177%	7,819,141	+18.483%
2024-06-27	72.780	73.620000	72.5100	73.56	+0.410%	5,359,422	+18.692%
2024-06-26	73.570	74.060000	73.1800	73.26	-0.866%	4,515,531	+19.178%
2024-06-25	74.300	74.349500	73.4900	73.90	-0.845%	5,527,098	+18.146%
2024-06-24	73.360	74.970000	73.1900	74.53	+1.623%	7,507,710	+17.147%
2024-06-21	72.580	73.575000	71.9300	73.34	+0.880%	11,406,611	+19.048%
2024-06-20	72.540	73.020000	72.1800	72.70	-0.192%	5,644,010	+20.096%
2024-06-18	72.760	73.138600	72.4350	72.84	+0.041%	5,676,378	+19.865%
2024-06-17	72.910	72.920000	72.0250	72.81	-0.601%	5,595,374	+19.915%
2024-06-14	72.490	73.490000	72.1100	73.25	-0.191%	4,970,831	+19.195%
2024-06-13	73.520	73.700000	72.7100	73.39	-0.231%	4,046,057	+18.967%
2024-06-12	74.550	75.000000	73.4900	73.56	+0.150%	5,476,778	+18.692%
2024-06-11	73.770	73.870000	72.6200	73.45	-0.891%	5,909,468	+18.870%
2024-06-10	73.440	74.180000	73.1400	74.11	+0.243%	5,178,225	+17.811%
2024-06-07	74.000	74.870000	73.7200	73.93	-0.431%	5,124,824	+18.098%
2024-06-06	74.460	74.600000	73.7300	74.25	-0.188%	4,577,029	+17.589%
2024-06-05	72.420	74.665000	72.3300	74.39	+3.334%	6,639,986	+17.368%
2024-06-04	71.830	72.540000	71.6500	71.99	-0.525%	3,497,600	+21.281%
2024-06-03	73.210	73.330000	72.0364	72.37	-1.242%	4,100,450	+20.644%
2024-05-31	71.760	73.370000	71.5800	73.28	+1.948%	7,983,578	+19.146%
2024-05-30	70.730	72.000000	70.6000	71.88	+1.914%	6,819,447	+21.466%
2024-05-29	69.900	70.760000	69.4800	70.53	-0.367%	5,126,500	+23.791%
2024-05-28	72.090	72.090000	70.5600	70.79	-2.048%	7,776,729	+23.337%
2024-05-24	72.640	73.090000	72.1700	72.27	-0.097%	6,053,078	+20.811%
2024-05-23	74.590	74.730000	71.6900	72.34	-3.893%	14,300,466	+20.694%
2024-05-22	78.660	79.490000	75.0100	75.27	-4.601%	13,676,983	+15.996%
2024-05-21	78.500	79.340000	78.0800	78.90	+0.305%	5,874,047	+10.659%
2024-05-20	78.800	79.130000	78.1500	78.66	-0.152%	5,179,573	+10.997%
2024-05-17	78.300	79.220000	77.7700	78.78	+0.948%	6,381,322	+10.828%
2024-05-16	78.070	78.520000	77.3200	78.04	-0.813%	7,841,740	+11.879%
2024-05-15	77.420	78.790000	77.3800	78.68	+2.089%	6,428,550	+10.968%
2024-05-14	75.000	77.270000	74.8500	77.07	+3.173%	8,866,141	+13.287%
2024-05-13	76.170	76.410000	74.6650	74.70	-1.853%	5,405,180	+16.881%
2024-05-10	75.800	76.250000	75.5300	76.11	+0.888%	5,018,125	+14.716%
2024-05-09	75.990	76.345000	75.4400	75.44	-1.257%	6,023,803	+15.734%
2024-05-08	75.440	76.615000	75.3200	76.40	+1.138%	4,946,388	+14.280%
2024-05-07	76.990	77.050000	75.4100	75.54	-1.717%	7,168,365	+15.581%
2024-05-06	76.500	76.930000	75.8700	76.86	+1.078%	4,677,371	+13.596%
2024-05-03	76.080	76.470000	75.1700	76.04	+0.943%	5,295,983	+14.821%
2024-05-02	75.370	75.470000	74.3500	75.33	+1.019%	5,449,909	+15.903%
2024-05-01	73.960	75.370000	73.4500	74.57	+0.838%	6,956,277	+17.085%
2024-04-30	74.370	74.440000	73.6200	73.95	-0.818%	6,557,340	+18.066%
2024-04-29	74.910	75.490000	74.4300	74.56	-0.573%	5,404,935	+17.100%
2024-04-26	74.960	75.300000	74.5200	74.99	+0.134%	5,186,859	+16.429%
2024-04-25	74.930	75.460000	74.0000	74.89	-0.399%	6,288,283	+16.584%
2024-04-24	74.470	75.550000	74.3600	75.19	-0.053%	5,826,132	+16.119%
2024-04-23	74.350	75.370000	74.1800	75.23	+1.306%	9,095,666	+16.057%
2024-04-22	73.960	74.980000	73.2200	74.26	+1.144%	8,705,619	+17.573%
2024-04-19	73.400	73.880000	72.8600	73.42	+0.672%	8,048,873	+18.919%
2024-04-18	72.530	73.840000	71.9600	72.93	+0.593%	7,879,893	+19.718%
2024-04-17	73.500	73.876500	72.3200	72.50	-0.780%	9,379,579	+20.428%
2024-04-16	71.500	73.260000	70.3700	73.07	+2.583%	11,837,391	+19.488%
2024-04-15	70.500	73.650000	70.4700	71.23	+1.714%	13,586,985	+22.575%
2024-04-12	69.710	70.870000	69.4700	70.03	-0.835%	8,614,981	+24.675%
2024-04-11	70.860	71.280000	69.8200	70.62	-0.675%	5,891,810	+23.634%
2024-04-10	71.550	72.070000	70.1200	71.10	-1.633%	7,750,362	+22.799%
2024-04-09	72.540	72.800000	71.4900	72.28	-0.124%	5,024,227	+20.794%
2024-04-08	72.270	72.775000	71.8200	72.37	+0.668%	5,846,226	+20.644%
2024-04-05	71.480	72.125000	71.2100	71.89	+0.757%	4,255,194	+21.449%
2024-04-04	72.230	72.970000	71.0800	71.35	-0.098%	7,855,327	+22.369%
2024-04-03	71.430	72.240000	71.2800	71.42	-0.056%	5,296,040	+22.249%
2024-04-02	72.000	72.160000	70.9700	71.46	-1.257%	5,373,777	+22.180%
2024-04-01	72.290	72.630000	71.8500	72.37	+0.041%	4,070,802	+20.644%
2024-03-28	72.400	72.600000	71.7000	72.34	-0.055%	6,865,003	+20.694%
2024-03-27	71.400	72.450000	71.3000	72.38	+1.944%	7,358,004	+20.627%
2024-03-26	71.390	71.530000	70.9139	71.00	-0.463%	5,659,141	+22.972%
2024-03-25	71.460	72.320000	70.9900	71.33	-0.377%	6,578,712	+22.403%
2024-03-22	72.640	72.945000	71.5600	71.60	-0.348%	7,231,327	+21.941%
2024-03-21	69.990	72.000000	69.9400	71.85	+3.129%	10,466,854	+21.517%
2024-03-20	68.370	69.780000	68.0600	69.67	+1.931%	6,836,101	+25.319%
2024-03-19	67.600	68.455000	67.3600	68.35	+1.409%	7,979,213	+27.740%
2024-03-18	66.720	67.570000	66.6700	67.40	+0.537%	6,567,180	+29.540%
2024-03-15	66.130	67.810000	66.1300	67.04	+0.661%	11,799,452	+30.236%
2024-03-14	66.720	67.325000	66.0300	66.60	-0.790%	11,673,760	+31.096%
2024-03-13	66.710	67.610000	66.6700	67.13	+0.947%	8,202,506	+30.061%
2024-03-12	67.170	67.370000	65.8500	66.50	-0.672%	9,498,024	+31.293%
2024-03-11	67.200	67.665000	66.8300	66.95	-0.328%	8,456,529	+30.411%
2024-03-08	68.410	69.030000	67.1500	67.17	-1.496%	9,029,563	+29.984%
2024-03-07	68.550	68.820000	68.1500	68.19	+0.132%	5,326,207	+28.039%
2024-03-06	68.490	68.570000	67.1300	68.10	0.000%	6,624,810	+28.209%
2024-03-05	67.270	68.470000	67.2100	68.10	+0.680%	6,170,180	+28.209%
2024-03-04	66.640	68.170000	66.6150	67.64	+1.760%	5,805,146	+29.080%
2024-03-01	66.620	66.915000	65.7000	66.47	-0.464%	7,875,353	+31.352%
2024-02-29	66.020	66.840000	65.8723	66.78	+1.721%	8,522,945	+30.743%
2024-02-28	65.180	66.070000	64.8900	65.65	+0.459%	5,123,809	+32.993%
2024-02-27	64.540	65.410000	64.4900	65.35	+1.475%	5,484,227	+33.604%
2024-02-26	64.440	65.160000	64.2800	64.40	-0.062%	5,377,286	+35.575%
2024-02-23	64.550	65.150000	64.3000	64.44	-0.294%	4,196,879	+35.490%
2024-02-22	64.710	65.190000	64.3400	64.63	+0.780%	6,084,275	+35.092%
2024-02-21	63.370	64.175000	62.9000	64.13	+0.865%	5,188,122	+36.145%
2024-02-20	63.930	64.380000	63.3800	63.58	-1.273%	5,357,472	+37.323%
2024-02-16	64.440	64.900000	63.8650	64.40	-0.356%	6,057,159	+35.575%
2024-02-15	63.260	65.245000	63.2000	64.63	+2.538%	8,268,291	+35.092%
2024-02-14	63.160	63.400000	62.1600	63.03	+0.510%	6,324,862	+38.521%
2024-02-13	63.650	63.920000	61.6800	62.71	-2.775%	8,998,846	+39.228%
2024-02-12	63.310	65.120000	63.3100	64.50	+1.783%	6,692,541	+35.364%
2024-02-09	62.520	63.410000	62.3450	63.37	+1.441%	7,562,830	+37.778%
2024-02-08	62.240	62.910000	61.9050	62.47	+0.064%	5,689,098	+39.763%
2024-02-07	62.070	62.775000	61.6800	62.43	+0.873%	6,990,500	+39.853%
2024-02-06	62.360	62.880000	61.6700	61.89	-0.770%	6,174,606	+41.073%
2024-02-05	62.500	62.760000	61.4800	62.37	-0.906%	6,953,761	+39.987%
2024-02-02	62.000	63.320000	61.5400	62.94	+1.076%	9,803,067	+38.719%
2024-02-01	62.920	63.380000	61.1650	62.27	-1.033%	8,942,588	+40.212%
2024-01-31	63.670	64.165000	62.8900	62.92	-2.268%	8,916,099	+38.764%
2024-01-30	63.580	64.480000	63.3700	64.38	+0.688%	5,641,215	+35.617%
2024-01-29	63.680	64.080000	63.3800	63.94	-0.156%	5,546,779	+36.550%
2024-01-26	63.950	64.725000	63.7400	64.04	+0.518%	5,114,780	+36.337%
2024-01-25	63.940	64.050000	63.1400	63.71	+0.362%	5,904,430	+37.043%
2024-01-24	64.500	64.690000	63.4300	63.48	-0.688%	5,977,583	+37.539%
2024-01-23	64.000	64.290000	63.4400	63.92	+0.456%	5,857,433	+36.593%
2024-01-22	63.850	64.540000	63.2900	63.63	-0.235%	10,041,682	+37.215%
2024-01-19	63.030	63.800000	61.9000	63.78	+1.690%	12,711,192	+36.892%
2024-01-18	63.230	63.230000	61.9250	62.72	-1.151%	11,301,823	+39.206%
2024-01-17	60.930	63.870000	59.6700	63.45	-1.337%	24,688,387	+37.604%
2024-01-16	64.300	64.880000	63.7500	64.31	-1.410%	12,604,119	+35.764%
2024-01-12	65.650	66.050000	64.4700	65.23	-0.046%	8,457,692	+33.849%
2024-01-11	65.490	65.670000	64.8200	65.26	-0.851%	8,294,820	+33.788%
2024-01-10	65.860	66.330000	65.5000	65.82	-1.393%	7,990,068	+32.650%
2024-01-09	67.000	67.355000	66.6100	66.75	-1.549%	7,069,289	+30.801%
2024-01-08	67.000	68.160000	66.5150	67.80	+0.848%	6,534,226	+28.776%
2024-01-05	66.910	68.039900	66.6200	67.23	+0.508%	7,243,190	+29.868%
2024-01-04	66.740	67.930000	66.4300	66.89	-0.239%	6,754,965	+30.528%
2024-01-03	67.050	67.615000	66.3000	67.05	-2.967%	10,661,913	+30.216%
2024-01-02	68.130	69.190000	67.5500	69.10	+0.436%	10,111,241	+26.353%
2023-12-29	69.650	69.700000	68.7300	68.80	-1.078%	6,047,722	+26.904%
2023-12-28	69.320	69.840000	69.2600	69.55	+0.404%	4,352,176	+25.536%
2023-12-27	68.790	69.370000	68.4200	69.27	+0.464%	4,320,167	+26.043%
2023-12-26	68.400	69.200000	68.2700	68.95	+0.540%	3,565,748	+26.628%
2023-12-22	68.250	69.130000	68.0300	68.58	+0.587%	4,444,629	+27.311%
2023-12-21	67.620	68.545000	67.3350	68.18	+1.579%	8,674,296	+28.058%
2023-12-20	69.180	71.000000	67.0600	67.12	-3.757%	11,408,642	+30.080%
2023-12-19	69.260	69.850000	68.8700	69.74	+0.620%	10,781,053	+25.194%
2023-12-18	71.130	71.340000	69.2200	69.31	-2.353%	12,870,833	+25.970%
2023-12-15	70.670	71.400000	70.1000	70.98	+0.056%	21,427,996	+23.006%
2023-12-14	67.710	71.170000	67.7100	70.94	+6.998%	26,968,357	+23.076%
2023-12-13	64.740	66.405000	64.2950	66.30	+2.679%	13,922,542	+31.689%
2023-12-12	64.030	64.625000	63.5900	64.57	+0.859%	8,274,239	+35.218%
2023-12-11	63.950	64.370000	63.6400	64.02	-0.078%	8,281,670	+36.379%
2023-12-08	63.000	64.330000	62.8600	64.07	+1.763%	10,159,699	+36.273%
2023-12-07	62.690	63.040000	62.0800	62.96	+1.287%	9,500,672	+38.675%
2023-12-06	62.890	63.615000	62.0900	62.16	-0.112%	8,544,485	+40.460%
2023-12-05	62.310	62.390000	61.5200	62.23	-0.655%	7,172,559	+40.302%
2023-12-04	62.500	63.350000	62.3000	62.64	-0.823%	11,690,884	+39.384%
2023-12-01	60.870	63.170000	60.3600	63.16	+3.001%	17,131,572	+38.236%
2023-11-30	59.660	61.800000	59.6100	61.32	+2.869%	20,200,286	+42.384%