Dark

SCHW
The Charles Schwab Corporation
stock NYSE

At Close

Nov 7, 2025 3:59:58 PM EST

95.24USD+1.093%(+1.03)6,724,817

95.19Bid 95.34Ask 0.15Spread

Pre-market

Nov 7, 2025 9:16:30 AM EST

94.50USD+0.308%(+0.29)4,301

After-hours

Nov 7, 2025 4:02:30 PM EST

94.78USD-0.483%(-0.46)29,250

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-11-07	94.3600	95.480000	93.3500	95.2400	+1.093%	6,724,817	0.000%
2025-11-06	93.8400	94.750000	93.8000	94.2100	+0.544%	6,346,624	+1.093%
2025-11-05	93.7400	94.070000	92.8100	93.7000	-0.160%	8,329,195	+1.644%
2025-11-04	92.6100	94.110000	92.1600	93.8500	+0.762%	7,717,895	+1.481%
2025-11-03	94.8200	94.860000	92.6400	93.1400	-1.460%	6,973,474	+2.255%
2025-10-31	94.0200	94.830000	93.1100	94.5200	+0.117%	6,275,269	+0.762%
2025-10-30	94.6900	95.530000	93.5400	94.4100	-0.211%	5,753,544	+0.879%
2025-10-29	93.4900	95.110000	93.2500	94.6100	+0.810%	11,773,907	+0.666%
2025-10-28	94.9700	94.996500	93.5102	93.8500	-1.044%	7,090,085	+1.481%
2025-10-27	95.0000	95.280000	94.5400	94.8400	+0.445%	7,577,872	+0.422%
2025-10-24	95.0000	95.420000	94.3100	94.4200	-0.190%	7,124,317	+0.868%
2025-10-23	94.8100	95.150000	93.9400	94.6000	+0.307%	7,708,001	+0.677%
2025-10-22	95.3000	95.760000	93.6250	94.3100	-0.820%	10,388,468	+0.986%
2025-10-21	94.5700	95.409000	93.8000	95.0900	+0.147%	7,451,219	+0.158%
2025-10-20	94.2000	95.680000	94.2000	94.9500	+0.860%	7,380,920	+0.305%
2025-10-17	94.7200	94.860000	92.8320	94.1400	+0.782%	9,199,748	+1.168%
2025-10-16	94.7700	97.159900	93.2100	93.4100	-0.975%	17,319,215	+1.959%
2025-10-15	94.3100	94.950000	93.1800	94.3300	+1.007%	15,688,785	+0.965%
2025-10-14	93.1300	94.980000	93.0300	93.3900	-0.107%	8,934,325	+1.981%
2025-10-13	92.3800	93.775000	91.9800	93.4900	+1.664%	8,773,726	+1.872%
2025-10-10	94.3000	94.860000	91.9600	91.9600	-2.191%	8,023,645	+3.567%
2025-10-09	94.1000	94.360000	92.7750	94.0200	+0.245%	8,584,332	+1.298%
2025-10-08	94.1300	94.415000	92.6700	93.7900	-0.234%	6,115,985	+1.546%
2025-10-07	94.6500	94.730000	93.3700	94.0100	+0.011%	7,582,170	+1.308%
2025-10-06	94.4300	95.085000	93.4200	94.0000	-0.085%	6,283,972	+1.319%
2025-10-03	92.7000	94.360000	92.6000	94.0800	+1.489%	6,762,178	+1.233%
2025-10-02	92.4900	93.070000	92.1300	92.7000	+0.488%	6,881,592	+2.740%
2025-10-01	94.6000	94.720000	92.1650	92.2500	-3.373%	11,649,239	+3.241%
2025-09-30	96.8500	97.300000	94.4600	95.4700	-1.466%	8,609,052	-0.241%
2025-09-29	95.7600	96.975000	95.4450	96.8900	+1.498%	8,356,066	-1.703%
2025-09-26	95.1300	95.975000	94.7400	95.4600	+0.717%	5,288,525	-0.230%
2025-09-25	92.3900	94.800000	92.0000	94.7800	+2.609%	9,203,695	+0.485%
2025-09-24	94.0600	94.125000	91.7000	92.3700	-1.640%	10,336,356	+3.107%
2025-09-23	94.0100	94.927800	93.3600	93.9100	-0.551%	6,915,082	+1.416%
2025-09-22	93.6700	94.480000	93.3350	94.4300	+0.106%	11,076,324	+0.858%
2025-09-19	93.3600	94.560000	92.8000	94.3300	+1.126%	15,163,090	+0.965%
2025-09-18	91.9200	93.740000	91.9000	93.2800	+1.292%	10,439,877	+2.101%
2025-09-17	91.0700	92.185000	90.5500	92.0900	+1.164%	14,496,982	+3.421%
2025-09-16	92.3300	92.400000	90.5000	91.0300	-1.162%	13,613,809	+4.625%
2025-09-15	93.7600	94.100000	91.6800	92.1000	-1.539%	9,645,980	+3.409%
2025-09-12	93.9300	94.500000	93.3600	93.5400	-0.426%	7,702,138	+1.817%
2025-09-11	92.2800	94.080000	91.8300	93.9400	+1.843%	8,724,435	+1.384%
2025-09-10	93.1500	93.360000	91.8600	92.2400	-1.527%	12,544,095	+3.252%
2025-09-09	93.5700	94.050000	91.4300	93.6700	+0.235%	10,773,567	+1.676%
2025-09-08	92.1800	93.645000	91.8500	93.4500	+1.521%	12,681,466	+1.915%
2025-09-05	97.2300	97.600000	91.5200	92.0500	-5.715%	18,240,712	+3.466%
2025-09-04	96.8700	97.740000	96.2100	97.6300	+1.465%	7,504,608	-2.448%
2025-09-03	96.2100	96.615000	95.2600	96.2200	+0.104%	7,261,540	-1.018%
2025-09-02	95.3500	96.120000	94.0400	96.1200	+0.292%	7,741,445	-0.916%
2025-08-29	97.0800	97.400000	94.9900	95.8400	-1.287%	8,829,500	-0.626%
2025-08-28	96.9500	97.375000	96.5200	97.0900	+0.227%	6,611,910	-1.905%
2025-08-27	97.2900	97.530000	96.8300	96.8700	-0.381%	5,072,886	-1.683%
2025-08-26	96.1000	97.480000	95.9300	97.2400	+1.092%	7,721,658	-2.057%
2025-08-25	95.8900	96.530000	95.3400	96.1900	+0.376%	5,962,011	-0.988%
2025-08-22	96.1700	97.040000	94.3500	95.8300	+0.010%	12,859,796	-0.616%
2025-08-21	95.3800	96.080700	95.1750	95.8200	+0.325%	5,162,809	-0.605%
2025-08-20	95.9100	96.150000	94.3813	95.5100	-0.261%	9,435,534	-0.283%
2025-08-19	96.0000	96.730000	95.5350	95.7600	-0.426%	6,778,383	-0.543%
2025-08-18	96.0900	96.695000	95.7050	96.1700	+0.062%	6,803,297	-0.967%
2025-08-15	97.1500	97.170000	95.8900	96.1100	-1.708%	9,538,111	-0.905%
2025-08-14	97.3600	98.210000	95.6000	97.7800	+2.291%	11,310,695	-2.598%
2025-08-13	98.9700	99.415000	95.2800	95.5900	-3.141%	12,456,331	-0.366%
2025-08-12	98.1600	99.240000	97.9435	98.6900	+1.086%	7,549,659	-3.496%
2025-08-11	97.1550	97.909000	96.9050	97.6300	+0.567%	7,338,033	-2.448%
2025-08-08	96.2600	97.230000	95.9500	97.0800	+1.136%	5,032,085	-1.895%
2025-08-07	97.1300	97.300000	94.6900	95.9900	-0.744%	7,313,402	-0.781%
2025-08-06	96.7900	97.220000	96.2000	96.7100	+0.280%	5,712,222	-1.520%
2025-08-05	97.3500	97.820000	95.8300	96.4400	-0.680%	6,236,511	-1.244%
2025-08-04	96.1000	97.260000	95.8401	97.1000	+1.643%	9,032,121	-1.916%
2025-08-01	96.2300	96.500000	94.4100	95.5300	-2.251%	9,792,482	-0.304%
2025-07-31	98.0000	98.750000	97.5500	97.7300	-0.852%	8,164,940	-2.548%
2025-07-30	98.0000	98.880000	97.6000	98.5700	+0.674%	5,962,815	-3.378%
2025-07-29	99.0000	99.590000	97.7200	97.9100	0.000%	9,532,283	-2.727%
2025-07-28	97.0900	98.080000	96.9000	97.9100	+0.876%	7,197,556	-2.727%
2025-07-25	97.4800	98.280000	96.6500	97.0600	+0.580%	9,106,334	-1.875%
2025-07-24	95.2000	96.750000	94.7200	96.5000	+1.419%	9,052,410	-1.306%
2025-07-23	95.6100	95.870000	94.8500	95.1500	-0.252%	8,802,189	+0.095%
2025-07-22	96.3400	96.620000	94.9804	95.3900	-0.894%	8,865,321	-0.157%
2025-07-21	96.0200	97.080000	95.1518	96.2500	+0.470%	11,871,329	-1.049%
2025-07-18	95.7000	97.500000	94.6700	95.8000	+2.900%	23,553,975	-0.585%
2025-07-17	91.2600	93.430000	91.1050	93.1000	+2.016%	12,584,791	+2.299%
2025-07-16	91.7800	91.990000	89.9544	91.2600	-0.382%	10,825,607	+4.361%
2025-07-15	92.7300	92.900000	91.5800	91.6100	-1.176%	7,259,153	+3.962%
2025-07-14	92.0800	93.000000	91.3400	92.7000	+0.794%	6,116,058	+2.740%
2025-07-11	92.5300	92.990000	91.8250	91.9700	-1.150%	6,815,842	+3.556%
2025-07-10	92.4100	93.350000	92.0300	93.0400	+0.780%	6,740,805	+2.365%
2025-07-09	92.3100	92.671400	91.9600	92.3200	+0.402%	6,140,122	+3.163%
2025-07-08	92.6500	92.800000	91.2930	91.9500	-0.702%	7,089,663	+3.578%
2025-07-07	91.5000	92.650000	91.3192	92.6000	+1.224%	7,300,370	+2.851%
2025-07-03	91.5000	92.150000	91.0950	91.4800	+0.153%	5,765,330	+4.110%
2025-07-02	91.3700	91.815000	90.8800	91.3400	+0.186%	6,121,876	+4.270%
2025-07-01	90.9200	91.677200	90.1400	91.1700	-0.077%	8,199,589	+4.464%
2025-06-30	90.2500	91.360000	90.1150	91.2400	+1.400%	9,525,099	+4.384%
2025-06-27	89.5400	90.690000	88.8301	89.9800	+0.604%	9,335,362	+5.846%
2025-06-26	89.8800	90.860000	89.0300	89.4400	-0.401%	11,575,431	+6.485%
2025-06-25	89.5000	89.915000	88.8900	89.8000	+0.537%	6,585,905	+6.058%
2025-06-24	89.1900	90.480000	88.9100	89.3200	+1.064%	9,769,208	+6.628%
2025-06-23	89.0400	89.540000	87.1700	88.3800	-0.930%	10,245,902	+7.762%
2025-06-20	90.0600	90.600000	89.1500	89.2100	-0.779%	12,980,993	+6.759%
2025-06-18	88.9600	90.190000	88.7400	89.9100	+1.068%	8,081,680	+5.928%
2025-06-17	88.6200	89.315000	88.4200	88.9600	-0.011%	7,077,671	+7.059%
2025-06-16	87.8200	89.675000	87.7700	88.9700	+1.843%	7,396,166	+7.047%
2025-06-13	87.9100	88.100000	85.7601	87.3600	-1.288%	8,938,925	+9.020%
2025-06-12	88.0500	88.540000	87.5950	88.5000	+0.113%	4,380,573	+7.616%
2025-06-11	88.2100	89.350000	87.8900	88.4000	+0.147%	6,761,596	+7.738%
2025-06-10	88.0100	88.440000	87.5700	88.2700	+0.068%	5,438,292	+7.896%
2025-06-09	88.2900	88.645000	87.6500	88.2100	-0.045%	5,117,102	+7.970%
2025-06-06	88.1500	88.600000	87.7450	88.2500	+1.158%	4,858,773	+7.921%
2025-06-05	87.6600	87.780000	86.9300	87.2400	-0.274%	6,172,510	+9.170%
2025-06-04	88.0200	88.230000	87.3200	87.4800	-0.591%	5,543,695	+8.871%
2025-06-03	87.9700	88.515000	87.4500	88.0000	-0.125%	6,124,082	+8.227%
2025-06-02	87.7600	88.170000	86.9100	88.1100	-0.260%	6,012,701	+8.092%
2025-05-30	87.5700	88.520000	86.9450	88.3400	+0.661%	11,834,700	+7.811%
2025-05-29	88.3400	88.500000	87.1601	87.7600	-0.329%	7,800,150	+8.523%
2025-05-28	88.4400	88.600000	87.9850	88.0500	-0.654%	5,792,257	+8.166%
2025-05-27	88.1400	88.950000	87.6100	88.6300	+1.407%	6,809,005	+7.458%
2025-05-23	86.2000	87.763400	86.0300	87.4000	+0.103%	5,166,687	+8.970%
2025-05-22	87.2200	87.670000	86.9550	87.3100	-0.308%	6,596,476	+9.083%
2025-05-21	88.9200	88.920000	87.3200	87.5800	-1.794%	8,581,435	+8.746%
2025-05-20	89.1100	89.845000	88.8000	89.1800	-0.056%	6,532,976	+6.795%
2025-05-19	88.5600	89.390000	88.2450	89.2300	+0.609%	6,797,240	+6.735%
2025-05-16	88.4200	88.870000	87.7200	88.6900	+0.658%	6,566,897	+7.385%
2025-05-15	87.2100	88.370000	86.9500	88.1100	+1.090%	8,619,546	+8.092%
2025-05-14	85.8100	87.290000	85.7800	87.1600	+1.090%	9,279,347	+9.270%
2025-05-13	85.5100	86.870000	85.1100	86.2200	+0.996%	9,564,860	+10.462%
2025-05-12	86.9900	86.995000	84.0600	85.3700	+1.065%	9,421,879	+11.561%
2025-05-09	84.5800	84.740000	83.6200	84.4700	+0.119%	5,910,125	+12.750%
2025-05-08	84.5600	85.190000	83.8000	84.3700	+0.429%	8,553,952	+12.884%
2025-05-07	83.2100	84.260000	83.1883	84.0100	+1.425%	9,394,627	+13.367%
2025-05-06	82.7100	83.580000	82.3997	82.8300	-0.648%	5,724,027	+14.982%
2025-05-05	82.6700	83.852500	82.0362	83.3700	+0.313%	5,243,044	+14.238%
2025-05-02	83.0700	83.680000	82.6300	83.1100	+1.963%	9,348,275	+14.595%
2025-05-01	81.1300	82.065000	80.9812	81.5100	+0.135%	7,997,778	+16.845%
2025-04-30	79.9500	81.660000	79.4700	81.4000	+0.172%	8,236,065	+17.002%
2025-04-29	80.2100	81.465000	79.6100	81.2600	+1.347%	7,776,475	+17.204%
2025-04-28	80.4500	80.480000	79.3000	80.1800	+0.300%	6,548,815	+18.783%
2025-04-25	80.2300	81.140000	79.2952	79.9400	+0.705%	7,781,242	+19.139%
2025-04-24	77.9400	79.500000	77.5137	79.3800	+1.965%	8,423,265	+19.980%
2025-04-23	78.2800	80.020000	77.6550	77.8500	+1.658%	9,826,638	+22.338%
2025-04-22	75.4800	77.056000	75.4300	76.5800	+2.175%	9,741,704	+24.367%
2025-04-21	75.6350	75.970000	73.7600	74.9500	-1.576%	12,824,124	+27.071%
2025-04-17	77.6650	79.100000	76.1500	76.1500	+0.594%	19,271,634	+25.069%
2025-04-16	76.3200	76.750000	74.5950	75.7000	-1.930%	12,652,966	+25.812%
2025-04-15	77.5500	78.120000	77.0300	77.1900	+0.351%	6,921,541	+23.384%
2025-04-14	78.3400	78.490000	76.3000	76.9200	-0.052%	7,967,003	+23.817%
2025-04-11	73.2100	77.330000	72.7959	76.9600	+4.211%	14,847,937	+23.753%
2025-04-10	74.1900	74.410000	71.2300	73.8500	-1.860%	11,599,182	+28.964%
2025-04-09	67.9800	76.520000	67.6000	75.2500	+7.608%	24,973,111	+26.565%
2025-04-08	72.2500	74.550000	69.0805	69.9300	-0.157%	22,473,441	+36.193%
2025-04-07	67.0400	71.359900	65.8800	70.0400	+1.419%	24,498,036	+35.979%
2025-04-04	72.0100	72.880000	68.5900	69.0600	-7.760%	25,465,578	+37.909%
2025-04-03	74.7100	76.740000	74.0500	74.8700	-4.733%	13,517,861	+27.207%
2025-04-02	77.8800	79.180000	77.2750	78.5900	+1.184%	8,873,923	+21.186%
2025-04-01	77.7100	78.025000	76.0700	77.6700	-0.779%	11,418,004	+22.621%
2025-03-31	77.3700	78.780000	76.9700	78.2800	+0.604%	10,906,931	+21.666%
2025-03-28	79.2700	79.690000	77.4150	77.8100	-2.249%	6,457,316	+22.401%
2025-03-27	79.6500	80.610000	79.1600	79.6000	-0.674%	5,811,109	+19.648%
2025-03-26	80.9700	81.240000	79.6800	80.1400	-0.755%	8,675,462	+18.842%
2025-03-25	80.3300	81.030000	79.9200	80.7500	+0.988%	7,496,133	+17.944%
2025-03-24	79.2200	80.410000	79.0640	79.9600	+2.003%	6,815,407	+19.110%
2025-03-21	78.0300	78.770000	77.7200	78.3900	-0.229%	11,394,548	+21.495%
2025-03-20	78.1100	79.550000	78.0505	78.5700	-0.203%	7,745,375	+21.217%
2025-03-19	77.9400	79.410000	77.3700	78.7300	+1.509%	6,275,291	+20.970%
2025-03-18	77.9000	77.990000	77.0600	77.5600	-0.270%	5,791,995	+22.795%
2025-03-17	76.4700	78.319300	76.2400	77.7700	+0.856%	6,058,317	+22.464%
2025-03-14	76.1500	78.220000	75.6000	77.1100	+4.897%	13,952,159	+23.512%
2025-03-13	74.5900	74.720000	72.9300	73.5100	-0.957%	9,478,518	+29.561%
2025-03-12	73.9100	74.960000	72.9300	74.2200	+2.415%	11,013,104	+28.321%
2025-03-11	70.7400	73.060000	70.7200	72.4700	+1.727%	13,900,792	+31.420%
2025-03-10	72.8900	73.000000	69.4600	71.2400	-4.542%	17,632,072	+33.689%
2025-03-07	75.0900	75.900000	72.4800	74.6300	-1.231%	11,697,062	+27.616%
2025-03-06	75.6900	76.980000	74.7353	75.5600	-1.538%	10,014,433	+26.046%
2025-03-05	75.1200	77.100000	74.9700	76.7400	+2.116%	10,158,016	+24.107%
2025-03-04	77.6400	77.670000	73.9700	75.1500	-3.802%	15,181,161	+26.733%
2025-03-03	79.8950	79.950000	77.6500	78.1200	-1.773%	9,771,391	+21.915%
2025-02-28	78.8100	80.130000	77.9600	79.5300	+1.403%	12,198,459	+19.754%
2025-02-27	79.0000	79.535411	78.1950	78.4300	-0.343%	6,904,760	+21.433%
2025-02-26	79.3900	80.120000	78.3800	78.7000	-0.380%	7,351,317	+21.017%
2025-02-25	80.2300	80.660000	78.4900	79.0000	-1.398%	15,718,000	+20.557%
2025-02-24	80.9800	81.100000	79.3900	80.1200	-0.398%	6,958,728	+18.872%
2025-02-21	81.9900	82.560000	80.4200	80.4400	-1.699%	8,831,161	+18.399%
2025-02-20	82.0200	82.170000	80.7598	81.8300	-0.219%	9,167,448	+16.388%
2025-02-19	81.1000	82.215000	80.8700	82.0100	+0.650%	7,948,988	+16.132%
2025-02-18	81.0000	81.760000	80.8850	81.4800	+1.419%	9,465,355	+16.888%
2025-02-14	81.5500	81.745000	80.0500	80.3400	-1.508%	9,315,828	+18.546%
2025-02-13	82.2600	82.470000	79.9400	81.5700	-0.863%	26,750,387	+16.759%
2025-02-12	83.0900	83.160000	81.2600	82.2800	-1.106%	59,190,358	+15.751%
2025-02-11	82.0500	84.500000	81.7000	83.2000	+2.501%	59,324,808	+14.471%
2025-02-10	81.5500	81.760000	80.2600	81.1700	-2.416%	17,195,821	+17.334%
2025-02-07	83.8000	84.040000	83.0300	83.1800	-0.550%	3,864,336	+14.499%
2025-02-06	82.5300	83.940000	82.3300	83.6400	+2.162%	5,558,019	+13.869%
2025-02-05	82.2400	82.240000	81.0400	81.8700	+0.086%	5,849,039	+16.331%
2025-02-04	82.6000	82.750000	81.7500	81.8000	-1.148%	5,020,935	+16.430%
2025-02-03	81.2900	83.220000	80.7900	82.7500	+0.036%	6,261,214	+15.094%
2025-01-31	83.2300	83.730000	82.2800	82.7200	-1.053%	7,375,020	+15.135%
2025-01-30	82.5000	83.840000	82.0700	83.6000	+1.877%	7,023,080	+13.923%
2025-01-29	82.3000	82.650000	81.4000	82.0600	+0.441%	7,121,141	+16.061%
2025-01-28	82.2800	83.000000	81.5900	81.7000	-1.006%	8,344,123	+16.573%
2025-01-27	81.3900	82.560000	80.7300	82.5300	+0.855%	5,629,208	+15.400%
2025-01-24	81.3300	82.470000	81.1800	81.8300	-0.305%	6,414,918	+16.388%
2025-01-23	80.4700	82.130000	79.8500	82.0800	+1.836%	8,439,862	+16.033%
2025-01-22	81.0800	81.730000	79.9850	80.6000	-0.408%	9,355,210	+18.164%
2025-01-21	78.8300	82.600000	78.1800	80.9300	+5.915%	21,598,949	+17.682%
2025-01-17	75.7700	76.560000	75.1100	76.4100	+1.192%	9,947,675	+24.643%
2025-01-16	73.6100	75.520000	73.5100	75.5100	+2.512%	7,730,278	+26.129%
2025-01-15	73.9400	74.100000	72.5800	73.6600	+1.825%	7,637,732	+29.297%
2025-01-14	72.7600	72.970000	71.3100	72.3400	-0.440%	6,485,464	+31.656%
2025-01-13	72.2000	72.750000	71.8500	72.6600	-0.151%	6,221,607	+31.076%
2025-01-10	71.9150	73.460000	71.4801	72.7700	-0.315%	10,582,087	+30.878%
2025-01-08	72.7100	73.030000	71.7850	73.0000	+1.024%	9,250,054	+30.466%
2025-01-07	74.9800	75.029000	71.4500	72.2600	-2.981%	12,295,779	+31.802%
2025-01-06	74.5600	75.860000	74.2900	74.4800	+0.040%	7,359,645	+27.873%
2025-01-03	74.2300	74.510000	73.3200	74.4500	+0.826%	4,312,243	+27.925%
2025-01-02	74.3800	74.600000	73.2800	73.8400	-0.230%	5,742,250	+28.982%
2024-12-31	74.2000	74.350000	73.6800	74.0100	+0.108%	3,195,349	+28.685%
2024-12-30	74.1000	74.320000	73.3200	73.9300	-1.084%	4,509,423	+28.825%
2024-12-27	74.8400	75.150000	74.1700	74.7400	-0.413%	3,858,854	+27.428%
2024-12-26	74.7000	75.110600	74.4450	75.0500	+0.281%	2,779,393	+26.902%
2024-12-24	74.7400	74.860000	74.1200	74.8400	+0.174%	2,130,939	+27.258%
2024-12-23	73.9700	74.740000	73.7400	74.7100	+0.538%	6,414,683	+27.480%
2024-12-20	73.5200	75.000000	73.3200	74.3100	+0.937%	10,907,621	+28.166%
2024-12-19	74.5200	75.161100	73.4000	73.6200	-0.473%	7,972,543	+29.367%
2024-12-18	76.7600	77.165000	73.5100	73.9700	-3.635%	13,189,277	+28.755%
2024-12-17	77.5000	77.815000	76.5800	76.7600	-1.514%	7,381,727	+24.075%
2024-12-16	79.9900	79.990000	77.6700	77.9400	-2.012%	11,943,769	+22.197%
2024-12-13	83.0400	83.080000	78.7128	79.5400	-3.995%	13,877,319	+19.738%
2024-12-12	82.7600	83.300000	82.4000	82.8500	+0.534%	7,128,893	+14.955%
2024-12-11	82.5000	82.720000	81.9201	82.4100	+0.109%	5,176,343	+15.568%
2024-12-10	81.6000	83.125000	81.2300	82.3200	+0.994%	5,691,235	+15.695%
2024-12-09	82.4700	82.820000	80.9500	81.5100	+0.049%	8,640,197	+16.845%
2024-12-06	81.6900	82.170000	81.4100	81.4700	-0.416%	4,827,100	+16.902%
2024-12-05	80.0100	82.230000	80.0000	81.8100	+0.368%	6,557,843	+16.416%
2024-12-04	80.6800	81.685000	80.1850	81.5100	+0.481%	5,446,923	+16.845%
2024-12-03	81.7800	81.970000	80.8800	81.1200	-0.332%	4,572,959	+17.406%
2024-12-02	82.7500	83.050000	81.3400	81.3900	-1.655%	5,314,537	+17.017%
2024-11-29	82.8600	83.350000	82.6350	82.7600	+0.194%	2,912,472	+15.080%
2024-11-27	82.0000	82.655000	81.7900	82.6000	+0.426%	3,869,073	+15.303%
2024-11-26	81.7700	82.330000	81.2300	82.2500	+0.587%	4,860,340	+15.793%
2024-11-25	81.9300	82.400000	81.1100	81.7700	+0.628%	11,739,780	+16.473%
2024-11-22	80.8100	81.770000	80.8100	81.2600	+0.569%	4,493,734	+17.204%
2024-11-21	80.5900	81.695000	80.2200	80.8000	+0.423%	4,922,648	+17.871%
2024-11-20	79.6900	80.520000	79.4200	80.4600	+0.337%	6,349,115	+18.369%
2024-11-19	80.3850	80.730000	79.9001	80.1900	-1.474%	6,285,383	+18.768%
2024-11-18	81.0000	81.880000	80.3900	81.3900	+0.930%	6,004,856	+17.017%
2024-11-15	80.1500	81.000000	79.8900	80.6400	+0.561%	8,530,615	+18.105%
2024-11-14	82.0900	82.500000	79.8100	80.1900	+2.479%	14,390,007	+18.768%
2024-11-13	77.7500	79.050000	77.7500	78.2500	+0.077%	8,169,425	+21.712%
2024-11-12	77.9400	78.540000	77.4050	78.1900	+0.437%	9,905,761	+21.806%
2024-11-11	75.0400	77.962500	75.0050	77.8500	+5.345%	12,970,857	+22.338%
2024-11-08	73.4600	74.990000	73.1333	73.9000	+0.998%	8,550,324	+28.877%
2024-11-07	75.6400	75.640000	72.9000	73.1700	-3.406%	10,222,877	+30.163%
2024-11-06	74.5700	76.230000	73.4100	75.7500	+6.226%	15,954,875	+25.729%
2024-11-05	70.4300	71.400000	70.3802	71.3100	+0.493%	3,937,529	+33.558%
2024-11-04	70.9400	71.150000	70.2923	70.9600	+0.028%	3,856,441	+34.216%
2024-11-01	70.9500	71.365000	70.4200	70.9400	+0.155%	5,906,342	+34.254%
2024-10-31	70.7200	71.550000	70.4800	70.8300	-0.380%	6,585,313	+34.463%
2024-10-30	71.7500	72.250000	70.9600	71.1000	-1.099%	6,078,052	+33.952%
2024-10-29	72.1600	72.460000	71.8700	71.8900	-0.208%	5,747,018	+32.480%
2024-10-28	72.2700	72.583700	71.6500	72.0400	+0.306%	4,255,858	+32.204%
2024-10-25	72.7600	72.910000	71.5200	71.8200	-1.061%	4,385,853	+32.609%
2024-10-24	71.9000	72.650000	71.3200	72.5900	+1.227%	6,571,972	+31.203%
2024-10-23	70.8350	71.990000	70.7400	71.7100	+1.128%	6,215,909	+32.813%
2024-10-22	70.8200	71.050000	69.9250	70.9100	+0.056%	4,447,803	+34.311%
2024-10-21	71.2000	71.254000	70.4800	70.8700	-0.687%	4,990,155	+34.387%
2024-10-18	72.5800	72.610000	71.1900	71.3600	-0.765%	8,762,301	+33.464%
2024-10-17	72.5200	72.710000	71.7550	71.9100	-0.236%	8,277,750	+32.443%
2024-10-16	72.6800	74.180000	71.7100	72.0800	+0.167%	12,909,063	+32.131%
2024-10-15	72.6000	73.920000	71.4200	71.9600	+6.104%	20,961,600	+32.351%
2024-10-14	67.8600	68.345000	67.5400	67.8200	+0.207%	7,123,851	+40.431%
2024-10-11	66.9600	68.090100	66.8100	67.6800	+1.545%	7,271,514	+40.721%
2024-10-10	66.4000	67.160000	66.2504	66.6500	-0.075%	6,364,740	+42.896%
2024-10-09	65.2500	66.730000	64.9700	66.7000	+2.773%	11,035,070	+42.789%
2024-10-08	64.5300	65.080000	64.2600	64.9000	+0.949%	7,367,792	+46.749%
2024-10-07	64.4800	65.400000	64.1600	64.2900	-0.710%	6,387,446	+48.141%
2024-10-04	64.1700	64.990000	64.0700	64.7500	+2.129%	7,049,776	+47.089%
2024-10-03	63.0000	63.680000	62.4100	63.4000	+0.079%	7,584,108	+50.221%
2024-10-02	63.8300	64.167800	63.2140	63.3500	-0.876%	4,671,183	+50.339%
2024-10-01	64.6200	64.680000	63.4500	63.9100	-1.389%	5,680,599	+49.022%
2024-09-30	64.3400	64.850000	64.2300	64.8100	+0.605%	5,658,809	+46.953%
2024-09-27	64.0500	64.575000	63.7227	64.4200	+0.909%	5,920,927	+47.842%
2024-09-26	64.0900	64.535000	63.5900	63.8400	-0.312%	7,105,728	+49.185%
2024-09-25	64.5100	64.790000	63.7200	64.0400	-0.836%	4,978,898	+48.720%
2024-09-24	64.8300	65.100000	64.2850	64.5800	-0.539%	5,822,668	+47.476%
2024-09-23	65.6200	65.840000	64.8150	64.9300	-0.703%	5,804,113	+46.681%
2024-09-20	65.6900	65.970000	64.5300	65.3900	+0.973%	11,313,234	+45.649%
2024-09-19	64.2900	65.100000	63.3600	64.7600	+1.888%	9,679,708	+47.066%
2024-09-18	63.5600	64.490000	63.2501	63.5600	-0.439%	8,680,478	+49.843%
2024-09-17	63.5700	64.410000	63.4200	63.8400	+0.236%	8,017,822	+49.185%
2024-09-16	63.0100	64.100000	62.3700	63.6900	+2.527%	9,998,832	+49.537%
2024-09-13	62.0000	62.770000	61.8100	62.1200	+0.615%	10,524,025	+53.316%
2024-09-12	63.4600	63.670000	61.1600	61.7400	-2.634%	10,229,247	+54.260%
2024-09-11	62.8000	63.659500	61.4900	63.4100	+0.555%	8,507,862	+50.197%
2024-09-10	63.1600	63.160000	61.8300	63.0600	+0.079%	8,037,456	+51.031%
2024-09-09	63.5400	63.640000	62.8616	63.0100	+0.175%	6,078,954	+51.151%
2024-09-06	63.7700	64.360000	62.4500	62.9000	-1.240%	7,835,253	+51.415%
2024-09-05	64.5400	64.660000	63.4000	63.6900	-0.329%	5,227,332	+49.537%
2024-09-04	64.8000	65.060000	63.3800	63.9000	-1.374%	5,116,342	+49.045%
2024-09-03	64.2200	65.000000	64.1500	64.7900	-0.476%	6,369,959	+46.998%
2024-08-30	65.1000	65.540000	64.5400	65.1000	+0.262%	6,268,770	+46.298%
2024-08-29	64.2900	65.040000	63.8300	64.9300	+1.485%	6,237,935	+46.681%
2024-08-28	63.9100	64.425000	63.2100	63.9800	+0.110%	8,077,535	+48.859%
2024-08-27	64.3600	64.469900	63.7050	63.9100	-0.884%	6,875,120	+49.022%
2024-08-26	64.6500	65.296400	64.1500	64.4800	+0.140%	7,200,776	+47.705%
2024-08-23	64.7000	65.130000	63.7500	64.3900	+0.187%	12,898,716	+47.911%
2024-08-22	62.6750	64.500000	62.6000	64.2700	-0.465%	19,319,889	+48.187%
2024-08-21	65.0000	65.110000	64.2100	64.5700	-0.416%	7,705,995	+47.499%
2024-08-20	65.5000	65.630000	64.7200	64.8400	-1.128%	5,044,398	+46.885%
2024-08-19	65.5800	66.145000	65.3100	65.5800	+0.046%	4,225,242	+45.227%
2024-08-16	65.0200	65.570000	64.9250	65.5500	+0.491%	5,012,112	+45.294%
2024-08-15	66.0000	66.380000	64.5900	65.2300	-0.199%	7,027,488	+46.006%
2024-08-14	63.7500	65.960000	63.1600	65.3600	+4.593%	14,544,109	+45.716%
2024-08-13	61.9700	62.510000	61.3200	62.4900	+1.166%	8,603,490	+52.408%
2024-08-12	62.6900	62.780000	61.2100	61.7700	-1.025%	6,803,959	+54.185%
2024-08-09	62.3800	62.800000	62.0800	62.4100	-0.589%	4,185,142	+52.604%
2024-08-08	62.7900	63.190000	62.1300	62.7800	+0.900%	6,015,325	+51.704%
2024-08-07	63.5400	63.950000	62.0750	62.2200	-0.924%	6,921,569	+53.070%
2024-08-06	62.4200	63.770000	61.5800	62.8000	+0.819%	7,309,155	+51.656%
2024-08-05	61.6200	62.920000	61.1506	62.2900	-1.735%	7,789,363	+52.898%
2024-08-02	62.7400	64.100000	62.1300	63.3900	-0.502%	9,902,338	+50.245%
2024-08-01	65.2000	65.550000	63.4050	63.7100	-2.270%	9,373,227	+49.490%
2024-07-31	65.3200	65.560000	64.5700	65.1900	+0.431%	6,505,710	+46.096%
2024-07-30	65.9200	65.990000	64.1700	64.9100	-0.597%	7,605,345	+46.726%
2024-07-29	65.9700	66.390000	65.0400	65.3000	-1.952%	9,530,437	+45.850%
2024-07-26	66.5400	67.400000	66.4800	66.6000	+0.543%	10,847,268	+43.003%
2024-07-25	64.3900	66.890000	64.3900	66.2400	+3.371%	11,978,778	+43.780%
2024-07-24	65.3100	66.390000	64.0000	64.0800	-1.627%	11,706,275	+48.627%
2024-07-23	64.6400	66.370000	64.6400	65.1400	+0.602%	14,161,878	+46.208%
2024-07-22	62.9400	64.890000	62.8700	64.7500	+4.301%	15,598,702	+47.089%
2024-07-19	62.6700	62.780000	61.3200	62.0800	-0.305%	14,518,499	+53.415%
2024-07-18	62.8900	63.400000	61.8500	62.2700	-2.398%	21,366,058	+52.947%
2024-07-17	66.2600	66.600000	61.0100	63.8000	-5.383%	42,829,231	+49.279%
2024-07-16	70.2100	70.710000	67.3900	67.4300	-10.177%	34,283,437	+41.243%
2024-07-15	73.6100	76.100000	73.3600	75.0700	-0.411%	9,917,615	+26.868%
2024-07-12	76.3200	76.700100	75.1800	75.3800	-0.920%	6,438,899	+26.347%
2024-07-11	74.9700	76.440000	74.7000	76.0800	+1.943%	5,660,263	+25.184%
2024-07-10	74.3500	74.730000	74.0600	74.6300	+0.134%	4,403,526	+27.616%
2024-07-09	73.0300	74.890000	72.8900	74.5300	+1.761%	4,763,355	+27.787%
2024-07-08	74.2000	74.510000	73.1100	73.2400	+0.055%	5,242,515	+30.038%
2024-07-05	73.8700	74.150000	73.1500	73.2000	-1.255%	3,084,836	+30.109%
2024-07-03	74.2500	74.610000	73.8000	74.1300	-0.027%	2,458,089	+28.477%
2024-07-02	73.2500	74.180000	73.2200	74.1500	+0.994%	4,847,417	+28.442%
2024-07-01	73.9700	74.170000	73.2700	73.4200	-0.366%	3,783,148	+29.719%
2024-06-28	74.0000	74.210000	73.1000	73.6900	+0.177%	7,819,141	+29.244%
2024-06-27	72.7800	73.620000	72.5100	73.5600	+0.410%	5,359,422	+29.473%
2024-06-26	73.5700	74.060000	73.1800	73.2600	-0.866%	4,515,531	+30.003%
2024-06-25	74.3000	74.349500	73.4900	73.9000	-0.845%	5,527,098	+28.877%
2024-06-24	73.3600	74.970000	73.1900	74.5300	+1.623%	7,507,710	+27.787%
2024-06-21	72.5800	73.575000	71.9300	73.3400	+0.880%	11,406,611	+29.861%
2024-06-20	72.5400	73.020000	72.1800	72.7000	-0.192%	5,644,010	+31.004%
2024-06-18	72.7600	73.138600	72.4350	72.8400	+0.041%	5,676,378	+30.752%
2024-06-17	72.9100	72.920000	72.0250	72.8100	-0.601%	5,595,374	+30.806%
2024-06-14	72.4900	73.490000	72.1100	73.2500	-0.191%	4,970,831	+30.020%
2024-06-13	73.5200	73.700000	72.7100	73.3900	-0.231%	4,046,057	+29.772%
2024-06-12	74.5500	75.000000	73.4900	73.5600	+0.150%	5,476,778	+29.473%
2024-06-11	73.7700	73.870000	72.6200	73.4500	-0.891%	5,909,468	+29.666%
2024-06-10	73.4400	74.180000	73.1400	74.1100	+0.243%	5,178,225	+28.512%
2024-06-07	74.0000	74.870000	73.7200	73.9300	-0.431%	5,124,824	+28.825%
2024-06-06	74.4600	74.600000	73.7300	74.2500	-0.188%	4,577,029	+28.269%
2024-06-05	72.4200	74.665000	72.3300	74.3900	+3.334%	6,639,986	+28.028%
2024-06-04	71.8300	72.540000	71.6500	71.9900	-0.525%	3,497,600	+32.296%
2024-06-03	73.2100	73.330000	72.0364	72.3700	-1.242%	4,100,450	+31.601%
2024-05-31	71.7600	73.370000	71.5800	73.2800	+1.948%	7,983,578	+29.967%
2024-05-30	70.7300	72.000000	70.6000	71.8800	+1.914%	6,819,447	+32.499%
2024-05-29	69.9000	70.760000	69.4800	70.5300	-0.367%	5,126,500	+35.035%
2024-05-28	72.0900	72.090000	70.5600	70.7900	-2.048%	7,776,729	+34.539%
2024-05-24	72.6400	73.090000	72.1700	72.2700	-0.097%	6,053,078	+31.784%
2024-05-23	74.5900	74.730000	71.6900	72.3400	-3.893%	14,300,466	+31.656%
2024-05-22	78.6600	79.490000	75.0100	75.2700	-4.601%	13,676,983	+26.531%
2024-05-21	78.5000	79.340000	78.0800	78.9000	+0.305%	5,874,047	+20.710%
2024-05-20	78.8000	79.130000	78.1500	78.6600	-0.152%	5,179,573	+21.078%