SCHP.SWSCHP.SW
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $307.40 | $309.40 | $305.60 | $308.00 | 93,938 |
| 1/14/2026 | $303.20 | $306.80 | $303.20 | $306.00 | 105,654 |
| 1/13/2026 | $305.00 | $305.00 | $299.40 | $302.80 | 89,834 |
| 1/12/2026 | $305.00 | $307.40 | $304.60 | $305.00 | 71,311 |
| 1/9/2026 | $307.00 | $307.20 | $303.80 | $306.00 | 79,819 |
| 1/8/2026 | $306.80 | $308.20 | $303.80 | $307.00 | 97,040 |
| 1/7/2026 | $305.80 | $307.40 | $302.80 | $306.00 | 103,653 |
| 1/6/2026 | $306.00 | $308.00 | $302.80 | $304.00 | 95,027 |
| 1/5/2026 | $298.40 | $302.40 | $297.00 | $301.60 | 99,031 |
| 12/30/2025 | $297.40 | $299.20 | $296.40 | $299.20 | 53,194 |
| 12/29/2025 | $297.80 | $298.80 | $296.20 | $298.00 | 51,384 |
| 12/23/2025 | $297.40 | $298.60 | $296.40 | $298.20 | 41,666 |
| 12/22/2025 | $295.80 | $297.20 | $295.00 | $297.20 | 42,137 |
| 12/19/2025 | $296.20 | $297.40 | $295.20 | $295.80 | 143,000 |
| 12/18/2025 | $292.60 | $295.80 | $292.60 | $295.80 | 65,797 |
| 12/17/2025 | $292.80 | $294.20 | $292.40 | $293.00 | 91,392 |
| 12/16/2025 | $295.40 | $295.80 | $293.00 | $293.80 | 55,754 |
| 12/15/2025 | $292.80 | $296.00 | $292.00 | $295.20 | 64,576 |
| 12/12/2025 | $286.20 | $295.80 | $285.80 | $292.20 | 113,387 |
| 12/11/2025 | $287.00 | $287.00 | $284.60 | $286.00 | 98,134 |
| 12/10/2025 | $285.80 | $287.40 | $283.80 | $286.80 | 89,989 |
| 12/9/2025 | $291.60 | $291.60 | $286.60 | $287.20 | 67,564 |
| 12/8/2025 | $290.60 | $291.60 | $287.60 | $290.00 | 61,263 |
| 12/5/2025 | $287.40 | $289.20 | $285.00 | $287.80 | 68,814 |
| 12/4/2025 | $288.20 | $289.20 | $287.20 | $288.40 | 61,042 |
| 12/3/2025 | $289.40 | $291.00 | $287.60 | $287.60 | 55,229 |
| 12/2/2025 | $289.40 | $291.00 | $288.60 | $290.20 | 63,946 |
| 12/1/2025 | $287.20 | $289.60 | $285.80 | $289.40 | 108,306 |
| 11/28/2025 | $285.80 | $287.20 | $285.80 | $287.00 | 55,644 |
| 11/27/2025 | $286.00 | $286.80 | $284.00 | $286.20 | 52,892 |
| 11/26/2025 | $286.20 | $287.20 | $285.00 | $286.00 | 77,618 |
| 11/25/2025 | $283.20 | $286.60 | $282.60 | $286.40 | 90,289 |
| 11/24/2025 | $283.40 | $284.60 | $282.40 | $284.20 | 125,541 |
| 11/21/2025 | $279.60 | $284.20 | $278.80 | $282.80 | 92,462 |
| 11/20/2025 | $280.80 | $281.80 | $279.40 | $280.40 | 72,132 |
| 11/19/2025 | $280.20 | $281.20 | $278.60 | $278.60 | 63,682 |
| 11/18/2025 | $280.80 | $281.60 | $279.00 | $279.80 | 112,570 |
| 11/17/2025 | $284.80 | $285.00 | $282.00 | $282.60 | 86,227 |
| 11/14/2025 | $283.40 | $286.60 | $282.60 | $285.00 | 69,850 |
| 11/13/2025 | $285.80 | $286.40 | $284.00 | $285.60 | 64,329 |
| 11/12/2025 | $285.40 | $287.00 | $284.00 | $285.80 | 77,670 |
| 11/11/2025 | $284.00 | $286.00 | $282.40 | $284.20 | 85,097 |
| 11/10/2025 | $284.00 | $284.20 | $282.40 | $283.00 | 91,094 |
| 11/7/2025 | $284.40 | $285.40 | $282.00 | $284.20 | 73,798 |
| 11/6/2025 | $283.40 | $285.20 | $282.40 | $284.60 | 70,903 |
| 11/5/2025 | $282.20 | $285.00 | $281.80 | $284.40 | 116,389 |
| 11/4/2025 | $283.00 | $285.20 | $281.40 | $283.60 | 109,052 |
| 11/3/2025 | $286.00 | $286.00 | $282.40 | $284.40 | 105,180 |
| 10/31/2025 | $286.00 | $287.20 | $285.00 | $286.00 | 87,486 |
| 10/30/2025 | $286.80 | $289.00 | $285.00 | $285.80 | 82,014 |
| 10/29/2025 | $287.80 | $290.00 | $286.40 | $288.00 | 64,645 |
| 10/28/2025 | $289.80 | $290.40 | $287.60 | $289.00 | 103,775 |
| 10/27/2025 | $290.40 | $293.00 | $289.00 | $291.40 | 103,345 |
| 10/24/2025 | $308.00 | $312.20 | $291.60 | $293.20 | 243,848 |
| 10/23/2025 | $301.20 | $307.00 | $301.20 | $306.00 | 96,084 |
| 10/22/2025 | $298.80 | $303.00 | $298.60 | $301.80 | 116,335 |
| 10/21/2025 | $299.00 | $299.80 | $297.40 | $299.60 | 77,980 |
| 10/20/2025 | $298.20 | $299.00 | $297.20 | $298.00 | 60,718 |
| 10/17/2025 | $298.00 | $299.00 | $297.00 | $298.20 | 62,795 |