SCHW-PJSCHW-PJ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/13/2026 | $19.07 | $19.15 | $19.00 | $19.11 | 37,971 |
| 1/12/2026 | $18.94 | $19.07 | $18.90 | $19.07 | 51,293 |
| 1/9/2026 | $18.70 | $19.10 | $18.70 | $19.04 | 53,946 |
| 1/8/2026 | $19.03 | $19.08 | $18.96 | $18.98 | 31,792 |
| 1/7/2026 | $19.08 | $19.13 | $18.99 | $19.05 | 72,917 |
| 1/6/2026 | $19.09 | $19.09 | $18.92 | $19.02 | 70,316 |
| 1/5/2026 | $19.04 | $19.18 | $18.95 | $19.09 | 159,919 |
| 1/2/2026 | $18.80 | $18.99 | $18.80 | $18.99 | 98,402 |
| 12/31/2025 | $18.75 | $18.78 | $18.71 | $18.74 | 133,459 |
| 12/30/2025 | $18.68 | $18.76 | $18.67 | $18.71 | 107,381 |
| 12/29/2025 | $18.71 | $18.78 | $18.66 | $18.68 | 105,513 |
| 12/26/2025 | $18.80 | $18.84 | $18.71 | $18.76 | 58,217 |
| 12/24/2025 | $18.73 | $18.80 | $18.69 | $18.77 | 68,683 |
| 12/23/2025 | $18.75 | $18.84 | $18.65 | $18.69 | 127,815 |
| 12/22/2025 | $18.78 | $18.82 | $18.72 | $18.77 | 104,281 |
| 12/19/2025 | $18.65 | $18.79 | $18.63 | $18.71 | 108,991 |
| 12/18/2025 | $18.82 | $18.95 | $18.68 | $18.69 | 184,725 |
| 12/17/2025 | $18.88 | $18.93 | $18.73 | $18.77 | 94,518 |
| 12/16/2025 | $18.86 | $18.93 | $18.83 | $18.93 | 73,940 |
| 12/15/2025 | $18.94 | $18.94 | $18.83 | $18.90 | 139,984 |
| 12/12/2025 | $18.98 | $19.01 | $18.81 | $18.90 | 172,095 |
| 12/11/2025 | $18.69 | $19.15 | $18.65 | $19.07 | 281,635 |
| 12/10/2025 | $18.61 | $18.79 | $18.56 | $18.73 | 115,281 |
| 12/9/2025 | $18.54 | $18.69 | $18.54 | $18.67 | 90,146 |
| 12/8/2025 | $18.54 | $18.62 | $18.45 | $18.56 | 76,599 |
| 12/5/2025 | $18.61 | $18.70 | $18.46 | $18.52 | 189,376 |
| 12/4/2025 | $18.67 | $18.76 | $18.57 | $18.64 | 96,572 |
| 12/3/2025 | $18.64 | $18.74 | $18.61 | $18.71 | 64,557 |
| 12/2/2025 | $18.75 | $18.75 | $18.54 | $18.67 | 99,136 |
| 12/1/2025 | $18.78 | $18.95 | $18.74 | $18.75 | 68,090 |
| 11/28/2025 | $18.98 | $18.99 | $18.83 | $18.85 | 31,913 |
| 11/26/2025 | $18.91 | $18.96 | $18.79 | $18.94 | 35,808 |
| 11/25/2025 | $18.83 | $18.86 | $18.69 | $18.85 | 51,154 |
| 11/24/2025 | $18.65 | $18.83 | $18.65 | $18.77 | 55,441 |
| 11/21/2025 | $18.58 | $18.73 | $18.48 | $18.68 | 166,660 |
| 11/20/2025 | $18.87 | $18.88 | $18.47 | $18.62 | 136,693 |
| 11/19/2025 | $18.83 | $18.90 | $18.73 | $18.80 | 109,378 |
| 11/18/2025 | $18.93 | $19.00 | $18.82 | $18.88 | 59,555 |
| 11/17/2025 | $19.25 | $19.25 | $18.89 | $18.95 | 95,120 |
| 11/14/2025 | $19.34 | $19.36 | $19.17 | $19.22 | 53,386 |
| 11/13/2025 | $19.86 | $19.86 | $19.49 | $19.53 | 58,893 |
| 11/12/2025 | $19.99 | $20.00 | $19.80 | $19.82 | 39,153 |
| 11/11/2025 | $19.98 | $20.02 | $19.92 | $19.93 | 29,908 |
| 11/10/2025 | $19.89 | $19.98 | $19.84 | $19.96 | 16,006 |
| 11/7/2025 | $19.82 | $19.91 | $19.73 | $19.81 | 49,832 |
| 11/6/2025 | $19.87 | $19.93 | $19.75 | $19.88 | 74,887 |
| 11/5/2025 | $19.88 | $19.93 | $19.76 | $19.81 | 45,114 |
| 11/4/2025 | $19.74 | $19.90 | $19.67 | $19.84 | 71,363 |
| 11/3/2025 | $20.04 | $20.04 | $19.80 | $19.80 | 66,001 |
| 10/31/2025 | $20.05 | $20.08 | $19.91 | $19.95 | 94,005 |
| 10/30/2025 | $20.21 | $20.25 | $20.04 | $20.05 | 33,999 |
| 10/29/2025 | $20.35 | $20.37 | $20.14 | $20.26 | 46,986 |
| 10/28/2025 | $20.23 | $20.42 | $20.19 | $20.35 | 127,242 |
| 10/27/2025 | $20.05 | $20.21 | $20.03 | $20.20 | 176,699 |
| 10/24/2025 | $20.09 | $20.09 | $19.89 | $19.97 | 40,083 |
| 10/23/2025 | $20.04 | $20.04 | $19.94 | $19.99 | 22,110 |
| 10/22/2025 | $20.04 | $20.07 | $19.94 | $20.03 | 35,203 |
| 10/21/2025 | $19.99 | $20.15 | $19.95 | $20.08 | 112,607 |
| 10/20/2025 | $19.85 | $19.93 | $19.81 | $19.92 | 60,746 |
| 10/17/2025 | $19.66 | $19.79 | $19.60 | $19.73 | 52,866 |
| 10/16/2025 | $19.67 | $19.72 | $19.58 | $19.65 | 53,605 |
| 10/15/2025 | $19.66 | $19.75 | $19.61 | $19.65 | 43,961 |