The Charles Schwab Corporation (SCHW) Price History
Daily open, high, low, close and volume for The Charles Schwab Corporation (SCHW) from 2025-10-10 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | $97.48 | $97.48 | $96.37 | $96.70 | 6,499,800 |
| 2026-10-08 | $95.60 | $97.18 | $95.43 | $96.87 | 6,570,400 |
| 2026-10-07 | $95.94 | $96.27 | $94.70 | $95.58 | 7,122,100 |
| 2026-10-06 | $98.41 | $98.78 | $96.74 | $96.80 | 5,661,400 |
| 2026-10-05 | $96.90 | $98.02 | $96.44 | $97.96 | 5,872,500 |
| 2026-10-02 | $97.29 | $98.55 | $96.32 | $96.70 | 7,721,500 |
| 2026-10-01 | $97.38 | $98.50 | $96.87 | $98.37 | 6,676,200 |
| 2026-09-30 | $98.93 | $99.02 | $97.68 | $97.74 | 10,334,200 |
| 2026-09-29 | $98.07 | $99.13 | $97.40 | $99.10 | 8,084,900 |
| 2026-09-28 | $98.79 | $99.01 | $97.75 | $98.30 | 6,030,600 |
| 2026-09-25 | $99.52 | $100.61 | $98.37 | $99.03 | 7,528,000 |
| 2026-09-24 | $99.65 | $100.00 | $98.06 | $99.49 | 8,905,800 |
| 2026-09-23 | $100.00 | $101.34 | $99.45 | $99.50 | 10,895,900 |
| 2026-09-22 | $106.50 | $106.51 | $99.30 | $100.35 | 16,922,600 |
| 2026-09-21 | $105.90 | $107.41 | $105.33 | $106.88 | 5,443,800 |
| 2026-09-18 | $104.68 | $105.70 | $104.21 | $105.25 | 18,104,500 |
| 2026-09-17 | $105.30 | $105.39 | $103.50 | $104.63 | 7,424,800 |
| 2026-09-16 | $107.50 | $107.59 | $103.89 | $105.16 | 9,659,800 |
| 2026-09-15 | $107.01 | $109.56 | $106.91 | $107.79 | 9,197,600 |
| 2026-09-14 | $107.95 | $108.00 | $106.42 | $107.31 | 5,419,300 |
| 2026-09-11 | $108.30 | $108.37 | $106.09 | $107.25 | 4,755,700 |
| 2026-09-10 | $107.27 | $107.65 | $106.53 | $107.33 | 6,687,300 |
| 2026-09-09 | $106.98 | $107.83 | $106.19 | $106.54 | 8,521,700 |
| 2026-09-08 | $109.00 | $109.32 | $106.82 | $106.87 | 6,851,400 |
| 2026-09-04 | $109.59 | $110.40 | $108.52 | $109.29 | 5,883,400 |
| 2026-09-03 | $108.78 | $110.72 | $108.78 | $110.38 | 6,346,300 |
| 2026-09-02 | $108.50 | $109.90 | $108.18 | $108.24 | 7,159,300 |
| 2026-09-01 | $109.44 | $109.80 | $107.97 | $108.28 | 8,172,200 |
| 2026-08-31 | $109.40 | $110.32 | $109.40 | $109.82 | 6,160,700 |
| 2026-08-28 | $108.40 | $111.01 | $107.78 | $110.16 | 12,819,300 |
| 2026-08-27 | $108.95 | $109.53 | $107.23 | $108.05 | 10,104,700 |
| 2026-08-26 | $108.25 | $110.32 | $106.34 | $109.39 | 13,947,700 |
| 2026-08-25 | $113.04 | $113.38 | $112.08 | $112.27 | 5,047,700 |
| 2026-08-24 | $112.89 | $114.53 | $112.51 | $113.65 | 8,275,200 |
| 2026-08-21 | $110.27 | $112.40 | $110.17 | $112.30 | 6,938,600 |
| 2026-08-20 | $111.46 | $111.86 | $109.55 | $109.79 | 6,641,000 |
| 2026-08-19 | $111.41 | $112.08 | $110.54 | $110.88 | 6,510,900 |
| 2026-08-18 | $111.33 | $112.20 | $110.59 | $111.68 | 7,092,000 |
| 2026-08-17 | $110.94 | $111.64 | $110.41 | $110.58 | 6,236,700 |
| 2026-08-14 | $109.75 | $111.18 | $109.19 | $111.09 | 5,986,000 |
| 2026-08-13 | $109.74 | $110.20 | $108.90 | $110.06 | 5,155,200 |
| 2026-08-12 | $107.00 | $109.66 | $106.75 | $109.34 | 5,537,500 |
| 2026-08-11 | $107.52 | $108.40 | $107.37 | $107.70 | 4,063,500 |
| 2026-08-10 | $107.51 | $109.32 | $107.14 | $107.99 | 6,748,900 |
| 2026-08-07 | $107.07 | $107.63 | $106.19 | $107.60 | 7,154,300 |
| 2026-08-06 | $108.60 | $109.05 | $106.81 | $107.66 | 6,358,600 |
| 2026-08-05 | $106.99 | $108.55 | $106.51 | $108.02 | 11,677,500 |
| 2026-08-04 | $105.26 | $106.76 | $105.23 | $106.35 | 6,861,800 |
| 2026-08-03 | $105.86 | $106.81 | $105.05 | $105.87 | 6,443,500 |
| 2026-07-31 | $104.98 | $105.69 | $104.05 | $105.24 | 8,546,900 |
| 2026-07-30 | $103.93 | $104.82 | $103.07 | $104.33 | 7,497,700 |
| 2026-07-29 | $106.00 | $106.73 | $104.39 | $104.47 | 7,149,300 |
| 2026-07-28 | $104.24 | $106.29 | $103.45 | $105.97 | 7,809,100 |
| 2026-07-27 | $102.68 | $104.29 | $102.36 | $104.18 | 7,276,400 |
| 2026-07-24 | $101.61 | $102.00 | $100.55 | $101.97 | 5,175,300 |
| 2026-07-23 | $100.27 | $102.71 | $100.27 | $101.61 | 8,258,400 |
| 2026-07-22 | $101.34 | $101.34 | $99.42 | $100.80 | 7,797,300 |
| 2026-07-21 | $104.18 | $104.48 | $99.71 | $99.96 | 14,815,100 |
| 2026-07-20 | $100.61 | $103.09 | $100.30 | $102.54 | 13,660,300 |
| 2026-07-17 | $102.32 | $102.81 | $100.81 | $101.56 | 8,312,000 |
| 2026-07-16 | $103.40 | $103.80 | $101.95 | $102.80 | 10,311,700 |
| 2026-07-15 | $101.56 | $103.40 | $101.34 | $102.79 | 7,971,900 |
| 2026-07-14 | $101.14 | $103.36 | $100.75 | $101.10 | 7,747,200 |
| 2026-07-13 | $103.51 | $103.97 | $102.11 | $102.38 | 7,419,600 |
| 2026-07-10 | $103.25 | $103.57 | $101.80 | $103.12 | 5,680,000 |
| 2026-07-09 | $101.42 | $103.44 | $100.51 | $101.91 | 6,374,500 |
| 2026-07-08 | $101.91 | $103.07 | $101.26 | $101.70 | 8,948,300 |
| 2026-07-07 | $101.21 | $102.54 | $100.89 | $101.93 | 9,405,300 |
| 2026-07-06 | $97.19 | $101.17 | $97.19 | $100.62 | 11,391,100 |
| 2026-07-02 | $96.74 | $97.45 | $96.21 | $97.00 | 8,892,800 |
| 2026-07-01 | $92.76 | $96.07 | $92.31 | $95.78 | 10,685,400 |
| 2026-06-30 | $91.49 | $94.17 | $91.29 | $92.27 | 9,834,900 |
| 2026-06-29 | $90.35 | $91.60 | $90.20 | $90.55 | 9,170,300 |
| 2026-06-26 | $89.60 | $90.67 | $87.63 | $90.67 | 17,567,400 |
| 2026-06-25 | $91.39 | $92.60 | $89.26 | $89.44 | 10,917,000 |
| 2026-06-24 | $92.81 | $92.90 | $91.02 | $91.39 | 12,928,600 |
| 2026-06-23 | $92.39 | $93.30 | $92.03 | $93.17 | 11,700,800 |
| 2026-06-22 | $92.50 | $92.69 | $91.36 | $92.03 | 11,599,200 |
| 2026-06-18 | $94.58 | $94.79 | $90.86 | $91.70 | 27,430,200 |
| 2026-06-17 | $93.55 | $94.83 | $92.46 | $94.51 | 12,107,300 |
| 2026-06-16 | $92.00 | $93.70 | $91.44 | $93.67 | 12,346,400 |
| 2026-06-15 | $91.61 | $92.39 | $90.76 | $90.95 | 11,479,900 |
| 2026-06-12 | $89.53 | $92.21 | $89.25 | $91.10 | 11,399,400 |
| 2026-06-11 | $89.26 | $89.94 | $88.54 | $88.70 | 11,380,700 |
| 2026-06-10 | $88.45 | $90.25 | $87.86 | $89.27 | 11,177,400 |
| 2026-06-09 | $88.25 | $88.92 | $87.18 | $88.77 | 10,830,600 |
| 2026-06-08 | $88.28 | $88.92 | $87.77 | $88.08 | 7,473,300 |
| 2026-06-05 | $88.46 | $88.94 | $87.68 | $88.84 | 9,213,900 |
| 2026-06-04 | $87.51 | $88.50 | $86.70 | $88.00 | 11,790,000 |
| 2026-06-03 | $87.00 | $87.56 | $85.58 | $86.59 | 11,339,400 |
| 2026-06-02 | $87.94 | $88.62 | $86.22 | $87.61 | 11,612,000 |
| 2026-06-01 | $86.81 | $89.20 | $86.02 | $88.74 | 13,961,600 |
| 2026-05-29 | $86.00 | $87.48 | $85.93 | $87.35 | 20,459,400 |
| 2026-05-28 | $85.12 | $85.62 | $83.96 | $85.35 | 16,763,700 |
| 2026-05-27 | $89.00 | $89.26 | $84.72 | $85.61 | 21,847,900 |
| 2026-05-26 | $89.70 | $90.42 | $89.37 | $89.40 | 8,359,900 |
| 2026-05-22 | $90.36 | $91.39 | $90.11 | $90.15 | 7,065,600 |
| 2026-05-21 | $90.18 | $90.70 | $89.28 | $90.41 | 8,077,900 |
| 2026-05-20 | $92.32 | $92.56 | $89.73 | $90.11 | 12,827,800 |
| 2026-05-19 | $92.20 | $92.93 | $91.46 | $91.81 | 8,681,800 |
| 2026-05-18 | $91.00 | $93.43 | $90.78 | $92.39 | 8,266,100 |
| 2026-05-15 | $90.48 | $92.87 | $89.76 | $90.88 | 14,262,000 |
| 2026-05-14 | $91.65 | $92.17 | $89.13 | $89.44 | 14,178,800 |
| 2026-05-13 | $89.45 | $91.78 | $89.26 | $91.17 | 9,299,800 |
| 2026-05-12 | $88.02 | $90.39 | $87.64 | $90.18 | 9,489,900 |
| 2026-05-11 | $88.62 | $88.87 | $87.61 | $87.83 | 9,542,700 |
| 2026-05-08 | $89.29 | $89.70 | $88.31 | $88.61 | 9,954,000 |
| 2026-05-07 | $91.81 | $92.43 | $88.66 | $89.50 | 14,792,000 |
| 2026-05-06 | $92.36 | $92.75 | $91.59 | $92.15 | 6,883,300 |
| 2026-05-05 | $91.76 | $92.89 | $91.50 | $92.40 | 5,784,300 |
| 2026-05-04 | $91.37 | $92.72 | $90.95 | $91.48 | 7,005,800 |
| 2026-05-01 | $92.03 | $92.86 | $91.27 | $91.54 | 8,532,600 |
| 2026-04-30 | $90.35 | $92.53 | $89.88 | $91.64 | 12,560,300 |
| 2026-04-29 | $90.33 | $91.49 | $89.44 | $91.16 | 8,328,300 |
| 2026-04-28 | $91.30 | $91.90 | $90.18 | $90.83 | 9,259,100 |
| 2026-04-27 | $88.26 | $91.12 | $88.15 | $90.76 | 8,399,200 |
| 2026-04-24 | $88.92 | $89.86 | $88.29 | $88.50 | 11,670,500 |
| 2026-04-23 | $91.14 | $91.60 | $87.84 | $88.92 | 17,899,600 |
| 2026-04-22 | $92.19 | $93.00 | $91.15 | $91.71 | 10,798,300 |
| 2026-04-21 | $93.26 | $94.16 | $91.83 | $91.97 | 12,842,800 |
| 2026-04-20 | $91.98 | $93.59 | $91.65 | $93.15 | 11,271,600 |
| 2026-04-17 | $93.35 | $93.93 | $90.57 | $92.28 | 20,191,300 |
| 2026-04-16 | $95.76 | $98.75 | $91.92 | $92.62 | 27,859,500 |
| 2026-04-15 | $99.40 | $100.76 | $99.09 | $100.27 | 10,983,400 |
| 2026-04-14 | $97.28 | $99.06 | $96.89 | $98.38 | 12,167,600 |
| 2026-04-13 | $94.72 | $96.85 | $94.20 | $96.79 | 7,449,700 |
| 2026-04-10 | $97.19 | $97.25 | $94.15 | $94.80 | 9,346,800 |
| 2026-04-09 | $96.28 | $97.98 | $95.83 | $97.27 | 5,794,500 |
| 2026-04-08 | $94.89 | $96.78 | $94.50 | $96.70 | 10,783,100 |
| 2026-04-07 | $92.21 | $93.73 | $91.30 | $93.34 | 11,971,800 |
| 2026-04-06 | $93.90 | $94.75 | $92.04 | $92.99 | 10,968,100 |
| 2026-04-02 | $91.10 | $94.02 | $90.89 | $93.77 | 7,970,400 |
| 2026-04-01 | $95.01 | $95.44 | $90.00 | $92.36 | 15,988,700 |
| 2026-03-31 | $94.00 | $94.13 | $92.17 | $93.98 | 9,731,000 |
| 2026-03-30 | $92.99 | $93.73 | $92.37 | $93.06 | 6,406,400 |
| 2026-03-27 | $93.87 | $93.96 | $91.97 | $92.36 | 7,252,400 |
| 2026-03-26 | $94.68 | $95.16 | $93.84 | $94.47 | 6,984,000 |
| 2026-03-25 | $95.95 | $96.65 | $94.39 | $94.99 | 6,454,300 |
| 2026-03-24 | $95.58 | $96.74 | $95.20 | $95.68 | 6,456,200 |
| 2026-03-23 | $95.59 | $96.45 | $93.99 | $95.30 | 8,933,300 |
| 2026-03-20 | $94.11 | $94.87 | $93.50 | $94.66 | 13,145,400 |
| 2026-03-19 | $93.37 | $94.15 | $92.79 | $93.99 | 8,001,300 |
| 2026-03-18 | $93.80 | $94.22 | $92.87 | $93.28 | 8,175,300 |
| 2026-03-17 | $94.27 | $95.39 | $93.77 | $93.93 | 5,972,100 |
| 2026-03-16 | $94.13 | $95.24 | $93.26 | $93.63 | 8,835,600 |
| 2026-03-13 | $92.00 | $93.80 | $91.93 | $93.06 | 11,043,500 |
| 2026-03-12 | $91.82 | $92.04 | $90.51 | $91.24 | 9,215,100 |
| 2026-03-11 | $92.95 | $93.49 | $91.21 | $92.67 | 6,460,400 |
| 2026-03-10 | $94.40 | $94.62 | $92.59 | $93.17 | 7,017,500 |
| 2026-03-09 | $94.10 | $94.86 | $92.27 | $94.38 | 8,517,400 |
| 2026-03-06 | $93.88 | $95.27 | $92.55 | $95.23 | 9,745,100 |
| 2026-03-05 | $95.47 | $96.84 | $94.16 | $95.41 | 12,027,400 |
| 2026-03-04 | $96.22 | $96.80 | $95.38 | $96.04 | 8,268,100 |
| 2026-03-03 | $94.00 | $95.99 | $93.50 | $95.24 | 8,257,400 |
| 2026-03-02 | $94.23 | $96.60 | $93.93 | $95.49 | 11,412,300 |
| 2026-02-27 | $96.49 | $96.99 | $93.62 | $95.20 | 13,146,100 |
| 2026-02-26 | $95.48 | $97.61 | $95.48 | $97.52 | 9,895,700 |
| 2026-02-25 | $93.87 | $95.80 | $93.52 | $95.35 | 8,788,600 |
| 2026-02-24 | $92.19 | $94.55 | $91.86 | $93.12 | 13,635,200 |
| 2026-02-23 | $93.51 | $93.92 | $91.28 | $92.75 | 11,226,900 |
| 2026-02-20 | $93.37 | $94.23 | $92.73 | $94.03 | 8,491,800 |
| 2026-02-19 | $94.86 | $94.89 | $93.06 | $93.87 | 13,403,200 |
| 2026-02-18 | $93.91 | $95.86 | $93.50 | $95.38 | 16,284,800 |
| 2026-02-17 | $94.23 | $94.47 | $92.30 | $93.08 | 11,250,900 |
| 2026-02-13 | $94.06 | $94.52 | $93.01 | $93.72 | 12,653,700 |
| 2026-02-12 | $96.00 | $96.47 | $92.80 | $95.08 | 24,881,800 |
| 2026-02-11 | $100.91 | $101.15 | $95.09 | $95.45 | 25,148,900 |
| 2026-02-10 | $107.00 | $107.50 | $97.01 | $99.25 | 40,420,200 |
| 2026-02-09 | $104.84 | $107.27 | $104.78 | $107.21 | 10,177,800 |
| 2026-02-06 | $103.25 | $105.28 | $103.00 | $105.08 | 7,527,600 |
| 2026-02-05 | $103.93 | $103.93 | $101.57 | $102.00 | 9,683,400 |
| 2026-02-04 | $103.76 | $105.04 | $102.96 | $103.88 | 10,779,700 |
| 2026-02-03 | $105.22 | $105.72 | $102.44 | $103.73 | 13,372,700 |
| 2026-02-02 | $103.73 | $105.19 | $103.09 | $105.17 | 9,897,200 |
| 2026-01-30 | $103.35 | $104.86 | $102.88 | $103.92 | 11,335,300 |
| 2026-01-29 | $104.18 | $104.98 | $102.69 | $103.47 | 10,033,900 |
| 2026-01-28 | $103.57 | $103.79 | $102.75 | $103.47 | 7,531,000 |
| 2026-01-27 | $102.57 | $104.10 | $102.25 | $103.72 | 8,837,500 |
| 2026-01-26 | $102.52 | $103.69 | $102.47 | $102.94 | 7,357,400 |
| 2026-01-23 | $103.67 | $104.08 | $101.24 | $102.18 | 8,712,700 |
| 2026-01-22 | $103.07 | $105.81 | $103.01 | $104.05 | 13,539,500 |
| 2026-01-21 | $101.33 | $104.83 | $99.69 | $101.79 | 17,879,500 |
| 2026-01-20 | $102.31 | $103.45 | $100.90 | $100.99 | 12,978,300 |
| 2026-01-16 | $102.64 | $104.98 | $102.64 | $103.82 | 10,868,200 |
| 2026-01-15 | $102.20 | $103.60 | $102.01 | $102.76 | 8,317,700 |
| 2026-01-14 | $100.86 | $101.94 | $99.60 | $101.92 | 6,643,000 |
| 2026-01-13 | $101.99 | $102.26 | $100.39 | $101.18 | 7,029,000 |
| 2026-01-12 | $100.24 | $102.28 | $100.05 | $101.90 | 8,849,800 |
| 2026-01-09 | $101.34 | $101.62 | $100.14 | $100.17 | 6,839,500 |
| 2026-01-08 | $102.28 | $102.49 | $101.14 | $101.34 | 6,500,700 |
| 2026-01-07 | $103.87 | $103.95 | $101.84 | $101.93 | 7,352,000 |
| 2026-01-06 | $104.34 | $104.76 | $103.52 | $103.57 | 7,285,600 |
| 2026-01-05 | $101.74 | $104.44 | $101.74 | $103.74 | 9,206,500 |
| 2026-01-02 | $99.77 | $101.83 | $99.41 | $101.57 | 8,409,300 |
| 2025-12-31 | $100.80 | $100.91 | $99.89 | $99.91 | 4,380,500 |
| 2025-12-30 | $101.58 | $101.65 | $100.32 | $100.55 | 3,943,400 |
| 2025-12-29 | $101.71 | $101.80 | $101.22 | $101.31 | 7,958,200 |
| 2025-12-26 | $101.87 | $102.28 | $101.54 | $101.89 | 2,778,100 |
| 2025-12-24 | $101.35 | $102.11 | $100.89 | $101.85 | 2,859,500 |
| 2025-12-23 | $101.52 | $102.05 | $100.90 | $101.18 | 5,727,400 |
| 2025-12-22 | $99.56 | $101.74 | $99.05 | $101.41 | 9,307,900 |
| 2025-12-19 | $97.40 | $99.53 | $97.22 | $98.82 | 23,213,100 |
| 2025-12-18 | $96.90 | $97.38 | $95.92 | $97.23 | 9,627,500 |
| 2025-12-17 | $96.57 | $97.20 | $95.82 | $96.61 | 10,929,800 |
| 2025-12-16 | $95.30 | $96.44 | $95.03 | $96.00 | 9,624,500 |
| 2025-12-15 | $96.73 | $97.16 | $94.51 | $95.28 | 9,842,800 |
| 2025-12-12 | $96.99 | $97.40 | $94.38 | $96.65 | 13,406,700 |
| 2025-12-11 | $95.56 | $97.09 | $94.86 | $97.05 | 10,564,900 |
| 2025-12-10 | $94.36 | $96.38 | $94.07 | $95.81 | 8,521,900 |
| 2025-12-09 | $94.08 | $95.77 | $94.01 | $94.16 | 6,479,300 |
| 2025-12-08 | $93.64 | $94.42 | $92.75 | $94.28 | 8,371,100 |
| 2025-12-05 | $94.70 | $95.62 | $93.79 | $93.82 | 9,043,200 |
| 2025-12-04 | $94.12 | $95.41 | $93.96 | $95.03 | 8,367,600 |
| 2025-12-03 | $92.02 | $94.02 | $91.60 | $93.99 | 9,688,300 |
| 2025-12-02 | $92.80 | $93.12 | $92.03 | $92.07 | 10,610,500 |
| 2025-12-01 | $92.03 | $93.21 | $91.82 | $92.69 | 7,974,500 |
| 2025-11-28 | $91.85 | $93.24 | $91.58 | $92.73 | 6,707,800 |
| 2025-11-26 | $91.00 | $92.37 | $90.95 | $91.80 | 6,697,200 |
| 2025-11-25 | $90.29 | $91.14 | $89.50 | $90.74 | 8,979,600 |
| 2025-11-24 | $90.65 | $90.90 | $89.64 | $90.52 | 9,966,500 |
| 2025-11-21 | $90.99 | $91.20 | $89.35 | $90.51 | 8,270,200 |
| 2025-11-20 | $93.59 | $94.39 | $90.46 | $90.49 | 14,227,600 |
| 2025-11-19 | $92.02 | $93.39 | $91.60 | $92.64 | 6,193,800 |
| 2025-11-18 | $91.60 | $93.35 | $91.26 | $92.28 | 8,505,800 |
| 2025-11-17 | $94.56 | $94.58 | $91.59 | $91.91 | 9,141,200 |
| 2025-11-14 | $94.93 | $95.63 | $93.34 | $94.39 | 9,356,800 |
| 2025-11-13 | $97.87 | $98.26 | $94.92 | $95.36 | 8,347,600 |
| 2025-11-12 | $96.28 | $98.50 | $96.13 | $97.71 | 10,610,500 |
| 2025-11-11 | $95.00 | $97.13 | $94.92 | $96.12 | 5,641,900 |
| 2025-11-10 | $94.90 | $96.02 | $94.72 | $95.58 | 8,498,900 |
| 2025-11-07 | $94.51 | $95.49 | $93.32 | $95.24 | 6,743,700 |
| 2025-11-06 | $94.00 | $94.75 | $93.53 | $94.20 | 6,350,300 |
| 2025-11-05 | $93.54 | $94.07 | $92.78 | $93.68 | 8,338,800 |
| 2025-11-04 | $92.80 | $94.12 | $92.13 | $93.84 | 7,719,800 |
| 2025-11-03 | $94.89 | $95.04 | $92.61 | $93.15 | 6,980,300 |
| 2025-10-31 | $94.02 | $94.83 | $93.11 | $94.52 | 6,275,200 |
| 2025-10-30 | $94.69 | $95.53 | $93.54 | $94.41 | 5,753,500 |
| 2025-10-29 | $93.49 | $95.11 | $93.25 | $94.61 | 11,773,900 |
| 2025-10-28 | $94.97 | $95.00 | $93.51 | $93.85 | 7,090,300 |
| 2025-10-27 | $95.00 | $95.28 | $94.54 | $94.84 | 7,577,900 |
| 2025-10-24 | $95.00 | $95.42 | $94.31 | $94.42 | 7,124,300 |
| 2025-10-23 | $94.81 | $95.15 | $93.94 | $94.60 | 7,708,000 |
| 2025-10-22 | $95.30 | $95.76 | $93.63 | $94.31 | 10,388,200 |
| 2025-10-21 | $94.57 | $95.41 | $93.80 | $95.09 | 7,450,900 |
| 2025-10-20 | $94.20 | $95.68 | $94.20 | $94.95 | 7,380,900 |
| 2025-10-17 | $94.72 | $94.86 | $92.83 | $94.14 | 9,199,700 |
| 2025-10-16 | $94.77 | $97.16 | $93.21 | $93.41 | 17,319,200 |
| 2025-10-15 | $94.31 | $94.95 | $93.18 | $94.33 | 15,688,800 |
| 2025-10-14 | $93.13 | $94.98 | $93.03 | $93.39 | 8,934,100 |
| 2025-10-13 | $92.38 | $93.78 | $91.98 | $93.49 | 8,773,400 |
| 2025-10-10 | $94.30 | $94.86 | $91.96 | $91.96 | 8,023,600 |