SCHL(SCHL)
SCHL
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $39.99 | $40.52 | $38.85 | $39.24 | 309,800 |
| 5/19/2026 | $40.20 | $40.44 | $39.68 | $39.96 | 248,739 |
| 5/18/2026 | $39.66 | $40.57 | $39.01 | $40.44 | 272,931 |
| 5/15/2026 | $39.16 | $40.08 | $38.83 | $39.70 | 395,499 |
| 5/14/2026 | $39.03 | $39.45 | $38.66 | $39.44 | 324,900 |
| 5/13/2026 | $38.96 | $39.06 | $37.16 | $38.72 | 456,809 |
| 5/12/2026 | $40.06 | $40.10 | $38.71 | $38.97 | 337,200 |
| 5/11/2026 | $40.26 | $40.78 | $39.91 | $40.06 | 260,844 |
| 5/8/2026 | $39.99 | $40.54 | $39.68 | $40.10 | 222,952 |
| 5/7/2026 | $39.61 | $40.52 | $39.61 | $39.99 | 319,527 |
| 5/6/2026 | $39.53 | $40.57 | $38.94 | $39.90 | 253,418 |
| 5/5/2026 | $39.11 | $39.50 | $38.30 | $39.36 | 464,220 |
| 5/4/2026 | $40.06 | $40.35 | $38.64 | $38.92 | 466,241 |
| 5/1/2026 | $40.57 | $40.72 | $39.81 | $40.35 | 415,518 |
| 4/30/2026 | $39.79 | $40.84 | $39.72 | $40.36 | 290,781 |
| 4/29/2026 | $40.78 | $41.15 | $39.94 | $40.23 | 391,303 |
| 4/28/2026 | $41.00 | $41.94 | $40.45 | $40.91 | 425,008 |
| 4/27/2026 | $40.06 | $41.18 | $40.06 | $40.72 | 458,390 |
| 4/24/2026 | $41.75 | $41.83 | $40.04 | $40.34 | 692,900 |
| 4/23/2026 | $39.15 | $42.50 | $39.01 | $42.06 | 762,900 |
| 4/22/2026 | $38.40 | $39.52 | $37.63 | $39.19 | 1.12M |
| 4/21/2026 | $40.20 | $43.39 | $37.74 | $38.07 | 2.05M |
| 4/20/2026 | $39.68 | $39.86 | $39.40 | $39.76 | 1.20M |
| 4/17/2026 | $39.76 | $39.85 | $39.63 | $39.77 | 757,200 |
| 4/16/2026 | $39.52 | $39.78 | $39.12 | $39.76 | 1.76M |
| 4/15/2026 | $39.75 | $39.88 | $39.36 | $39.51 | 789,600 |
| 4/14/2026 | $39.54 | $40.15 | $39.41 | $39.90 | 762,819 |
| 4/13/2026 | $39.82 | $39.94 | $39.26 | $39.58 | 727,601 |
| 4/10/2026 | $39.44 | $39.79 | $39.31 | $39.57 | 449,718 |
| 4/9/2026 | $39.39 | $39.75 | $39.26 | $39.44 | 885,100 |
| 4/8/2026 | $39.06 | $39.56 | $39.06 | $39.39 | 929,714 |
| 4/7/2026 | $38.89 | $39.32 | $38.78 | $39.06 | 968,300 |
| 4/6/2026 | $39.06 | $39.25 | $38.75 | $38.91 | 635,509 |
| 4/2/2026 | $38.77 | $39.37 | $38.71 | $39.20 | 682,200 |
| 4/1/2026 | $39.15 | $39.24 | $38.69 | $38.77 | 471,300 |
| 3/31/2026 | $38.86 | $39.08 | $38.38 | $39.06 | 674,600 |
| 3/30/2026 | $38.87 | $39.14 | $38.54 | $38.83 | 431,977 |
| 3/27/2026 | $39.00 | $39.28 | $38.59 | $38.74 | 427,300 |
| 3/26/2026 | $38.78 | $39.40 | $38.74 | $39.02 | 540,710 |
| 3/25/2026 | $38.80 | $39.51 | $38.80 | $39.09 | 606,400 |
| 3/24/2026 | $38.45 | $38.98 | $38.28 | $38.86 | 699,950 |
| 3/23/2026 | $38.29 | $39.65 | $37.78 | $38.43 | 1.26M |
| 3/20/2026 | $37.76 | $38.94 | $36.92 | $37.25 | 2.35M |
| 3/19/2026 | $32.98 | $34.31 | $32.60 | $34.24 | 467,900 |
| 3/18/2026 | $33.44 | $33.93 | $33.20 | $33.39 | 271,227 |
| 3/17/2026 | $34.12 | $34.48 | $33.47 | $33.68 | 323,834 |
| 3/16/2026 | $34.05 | $35.11 | $33.80 | $33.92 | 213,200 |
| 3/13/2026 | $33.68 | $35.27 | $33.17 | $33.80 | 595,300 |
| 3/12/2026 | $33.43 | $33.92 | $32.86 | $33.52 | 300,401 |
| 3/11/2026 | $34.35 | $34.94 | $34.01 | $34.07 | 304,800 |
| 3/10/2026 | $35.04 | $35.34 | $34.17 | $34.31 | 222,700 |
| 3/9/2026 | $34.47 | $35.20 | $33.67 | $34.94 | 321,608 |
| 3/6/2026 | $35.25 | $36.24 | $34.88 | $36.05 | 561,644 |
| 3/5/2026 | $34.59 | $35.52 | $34.47 | $35.46 | 435,799 |
| 3/4/2026 | $34.47 | $35.01 | $34.29 | $34.79 | 362,614 |
| 3/3/2026 | $33.37 | $34.49 | $33.00 | $34.29 | 334,247 |
| 3/2/2026 | $33.94 | $34.85 | $33.54 | $34.18 | 421,167 |
| 2/27/2026 | $34.12 | $34.87 | $33.65 | $34.77 | 563,340 |
| 2/26/2026 | $33.95 | $34.81 | $33.65 | $34.24 | 472,400 |
| 2/25/2026 | $33.08 | $34.02 | $32.92 | $33.95 | 353,100 |
| 2/24/2026 | $32.55 | $33.20 | $32.42 | $32.86 | 350,548 |
| 2/23/2026 | $32.18 | $33.23 | $31.51 | $32.56 | 492,846 |
| 2/20/2026 | $31.34 | $32.95 | $31.23 | $32.44 | 676,130 |