Schwab Charles Corp (SCHW.PD) stock
SCHW.PDNYSESecurity Brokers, Dealers & Flotation CompaniesFiscal year ends December 31Also trades as SCHW, SCHW.PJ
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 7, 2026Score 12/305% below fair value
$21.58+0.12 (+0.56%)
Close on Nov 3, 2026Market cap $154.40BP/E 16.2Yield 1.21%
Price history
Schwab Charles share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 3, 2026
$21.58
+0.56% on the day
52-week range
$20.89 – $25.38
-15.0% from the high
Change over 52 weeks
-14.2%
From $25.14 on Nov 3, 2025
Average volume
85,100
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $21.37 | $21.68 | $21.16 | $21.58 | +1.65% | 362,903 |
| Oct 26, 2026 | $21.37 | $21.45 | $20.89 | $21.23 | -0.56% | 560,938 |
| Oct 19, 2026 | $21.91 | $21.91 | $21.10 | $21.35 | -2.20% | 477,927 |
| Oct 12, 2026 | $21.45 | $22.00 | $21.05 | $21.83 | +2.25% | 630,775 |
| Oct 5, 2026 | $21.53 | $21.58 | $20.95 | $21.35 | -0.93% | 597,901 |
| Sep 28, 2026 | $21.51 | $21.98 | $21.00 | $21.55 | -0.32% | 708,811 |
| Sep 21, 2026 | $22.29 | $22.45 | $21.50 | $21.62 | -2.52% | 589,272 |
| Sep 14, 2026 | $22.08 | $22.41 | $21.33 | $22.18 | 0.00% | 673,500 |
| Sep 8, 2026 | $23.04 | $23.29 | $22.16 | $22.18 | -3.94% | 297,226 |
| Aug 31, 2026 | $23.44 | $23.51 | $23.00 | $23.09 | -1.16% | 392,497 |
| Aug 24, 2026 | $23.53 | $23.79 | $23.35 | $23.36 | -0.76% | 187,250 |
| Aug 17, 2026 | $23.75 | $23.81 | $23.40 | $23.54 | -2.40% | 332,855 |
| Aug 10, 2026 | $24.14 | $24.20 | $23.96 | $24.12 | -0.04% | 215,200 |
| Aug 3, 2026 | $24.18 | $24.25 | $24.07 | $24.13 | +0.25% | 272,128 |
| Jul 27, 2026 | $23.95 | $24.22 | $23.87 | $24.07 | +0.67% | 299,483 |
| Jul 20, 2026 | $24.29 | $24.33 | $23.91 | $23.91 | -1.60% | 182,445 |
| Jul 13, 2026 | $24.09 | $24.37 | $24.03 | $24.30 | +1.00% | 184,118 |
| Jul 6, 2026 | $24.30 | $24.30 | $24.04 | $24.06 | -1.11% | 197,857 |
| Jun 29, 2026 | $24.29 | $24.56 | $24.12 | $24.33 | +0.33% | 495,876 |
| Jun 22, 2026 | $24.49 | $24.49 | $24.13 | $24.25 | -0.84% | 287,917 |
| Jun 15, 2026 | $24.38 | $24.51 | $24.32 | $24.46 | +0.60% | 141,196 |
| Jun 8, 2026 | $24.33 | $24.37 | $24.19 | $24.31 | +0.07% | 170,349 |
| Jun 1, 2026 | $24.46 | $24.49 | $24.25 | $24.29 | -0.37% | 291,677 |
| May 26, 2026 | $24.25 | $24.47 | $24.22 | $24.38 | +0.66% | 211,927 |
| May 18, 2026 | $24.48 | $24.48 | $24.18 | $24.22 | -0.66% | 289,532 |
| May 11, 2026 | $25.00 | $25.06 | $24.37 | $24.38 | -2.48% | 227,690 |
| May 4, 2026 | $24.83 | $25.06 | $24.76 | $25.00 | +0.68% | 242,755 |
| Apr 27, 2026 | $24.94 | $25.00 | $24.80 | $24.83 | -0.52% | 253,232 |
| Apr 20, 2026 | $24.81 | $25.02 | $24.76 | $24.96 | +0.60% | 228,073 |
| Apr 13, 2026 | $24.62 | $24.97 | $24.57 | $24.81 | +0.89% | 471,398 |
| Apr 6, 2026 | $24.45 | $24.82 | $24.44 | $24.59 | +0.45% | 265,808 |
| Mar 30, 2026 | $24.44 | $24.56 | $24.24 | $24.48 | +0.41% | 421,757 |
| Mar 23, 2026 | $24.71 | $24.75 | $24.32 | $24.38 | -0.49% | 268,398 |
| Mar 16, 2026 | $24.92 | $24.95 | $24.46 | $24.50 | -1.45% | 266,234 |
| Mar 9, 2026 | $25.00 | $25.11 | $24.81 | $24.86 | -0.60% | 261,628 |
| Mar 2, 2026 | $25.13 | $25.22 | $25.00 | $25.01 | -0.64% | 299,712 |
| Feb 23, 2026 | $25.20 | $25.20 | $25.04 | $25.17 | +0.04% | 460,331 |
| Feb 17, 2026 | $25.14 | $25.27 | $25.10 | $25.16 | +0.16% | 191,236 |
| Feb 9, 2026 | $25.21 | $25.38 | $25.03 | $25.12 | -0.40% | 210,363 |
| Feb 2, 2026 | $25.27 | $25.35 | $25.11 | $25.22 | -0.43% | 175,064 |
| Jan 26, 2026 | $25.29 | $25.38 | $25.24 | $25.33 | +0.08% | 154,053 |
| Jan 20, 2026 | $25.10 | $25.36 | $25.09 | $25.31 | +0.52% | 152,352 |
| Jan 12, 2026 | $25.03 | $25.31 | $25.03 | $25.18 | +0.24% | 175,605 |
| Jan 5, 2026 | $25.19 | $25.30 | $25.10 | $25.12 | -0.48% | 178,854 |
| Dec 29, 2025 | $25.04 | $25.25 | $25.00 | $25.24 | +0.88% | 265,166 |
| Dec 22, 2025 | $25.03 | $25.08 | $25.02 | $25.02 | +0.04% | 114,219 |
| Dec 15, 2025 | $25.02 | $25.17 | $25.01 | $25.01 | +0.04% | 267,405 |
| Dec 8, 2025 | $25.00 | $25.12 | $24.93 | $25.00 | +0.04% | 255,346 |
| Dec 1, 2025 | $24.97 | $25.05 | $24.89 | $24.99 | +0.12% | 322,788 |
| Nov 24, 2025 | $24.82 | $25.11 | $24.80 | $24.96 | +0.69% | 180,685 |
| Nov 17, 2025 | $24.86 | $25.00 | $24.73 | $24.79 | -0.32% | 374,454 |
| Nov 10, 2025 | $25.12 | $25.26 | $24.69 | $24.87 | -0.80% | 188,924 |
| Nov 3, 2025 | $25.15 | $25.18 | $25.03 | $25.07 | -0.16% | 200,958 |
| Oct 27, 2025 | $25.28 | $25.41 | $25.05 | $25.11 | -0.87% | 168,616 |
| Oct 20, 2025 | $25.19 | $25.37 | $25.18 | $25.33 | +0.76% | 163,758 |
| Oct 13, 2025 | $25.14 | $25.28 | $25.11 | $25.14 | +0.20% | 121,640 |
| Oct 6, 2025 | $25.32 | $25.32 | $25.05 | $25.09 | -0.75% | 142,120 |
| Sep 29, 2025 | $25.13 | $25.35 | $25.00 | $25.28 | +0.64% | 293,054 |
| Sep 22, 2025 | $25.47 | $25.53 | $25.07 | $25.12 | -1.18% | 221,670 |
| Sep 15, 2025 | $25.30 | $25.63 | $25.29 | $25.42 | +0.36% | 141,394 |
| Sep 8, 2025 | $25.46 | $25.57 | $25.29 | $25.33 | -0.51% | 186,350 |
| Sep 2, 2025 | $25.18 | $25.49 | $25.14 | $25.46 | +1.03% | 229,396 |
| Aug 25, 2025 | $25.35 | $25.35 | $25.12 | $25.20 | -0.63% | 236,937 |
| Aug 18, 2025 | $25.00 | $25.39 | $25.00 | $25.36 | -0.04% | 169,472 |
| Aug 11, 2025 | $25.21 | $25.50 | $25.15 | $25.37 | +0.67% | 216,272 |
| Aug 4, 2025 | $25.17 | $25.40 | $25.06 | $25.20 | +0.28% | 127,487 |
| Jul 28, 2025 | $24.95 | $25.13 | $24.81 | $25.13 | +0.80% | 366,460 |
| Jul 21, 2025 | $24.87 | $25.30 | $24.86 | $24.93 | +0.28% | 291,056 |
| Jul 14, 2025 | $24.94 | $24.94 | $24.71 | $24.86 | -0.08% | 288,177 |
| Jul 7, 2025 | $24.91 | $25.05 | $24.76 | $24.88 | +0.12% | 322,205 |
| Jun 30, 2025 | $24.79 | $24.95 | $24.52 | $24.85 | +0.28% | 672,397 |
| Jun 23, 2025 | $24.73 | $24.99 | $24.72 | $24.78 | +0.24% | 319,467 |
| Jun 16, 2025 | $24.63 | $24.81 | $24.52 | $24.72 | +0.41% | 237,939 |
| Jun 9, 2025 | $24.63 | $24.85 | $24.50 | $24.62 | -0.28% | 271,299 |
| Jun 2, 2025 | $24.57 | $24.77 | $24.44 | $24.69 | +0.94% | 403,986 |
| May 27, 2025 | $24.51 | $24.64 | $24.44 | $24.46 | +0.16% | 311,365 |
| May 19, 2025 | $24.71 | $24.84 | $24.31 | $24.42 | -1.41% | 326,133 |
| May 12, 2025 | $25.07 | $25.20 | $24.66 | $24.77 | -1.08% | 227,275 |
| May 5, 2025 | $25.00 | $25.18 | $24.90 | $25.04 | +0.16% | 397,233 |
| Apr 28, 2025 | $24.95 | $25.08 | $24.90 | $25.00 | +0.32% | 267,062 |
| Apr 21, 2025 | $24.58 | $25.08 | $24.51 | $24.92 | +1.05% | 201,161 |
| Apr 14, 2025 | $24.39 | $24.72 | $24.32 | $24.66 | +1.27% | 257,326 |
| Apr 7, 2025 | $24.60 | $24.95 | $24.25 | $24.35 | -1.42% | 442,977 |
| Mar 31, 2025 | $24.95 | $25.03 | $24.47 | $24.70 | -1.08% | 569,212 |
| Mar 24, 2025 | $25.17 | $25.29 | $24.97 | $24.97 | -0.79% | 196,320 |
| Mar 17, 2025 | $25.18 | $25.25 | $25.12 | $25.17 | -0.04% | 134,310 |
| Mar 10, 2025 | $25.16 | $25.24 | $25.01 | $25.18 | -0.04% | 224,570 |
| Mar 3, 2025 | $25.22 | $25.29 | $25.12 | $25.19 | -0.12% | 182,335 |
| Feb 24, 2025 | $25.14 | $25.22 | $25.10 | $25.22 | +0.40% | 206,208 |
| Feb 18, 2025 | $25.17 | $25.22 | $25.10 | $25.12 | -0.12% | 129,035 |
| Feb 10, 2025 | $25.37 | $25.47 | $25.06 | $25.15 | -0.63% | 643,195 |
| Feb 3, 2025 | $25.28 | $25.46 | $25.27 | $25.31 | +0.12% | 152,115 |
| Jan 27, 2025 | $25.30 | $25.50 | $25.07 | $25.28 | -0.08% | 276,413 |
| Jan 21, 2025 | $25.40 | $25.49 | $25.17 | $25.30 | +0.12% | 122,432 |
| Jan 13, 2025 | $25.01 | $25.44 | $24.88 | $25.27 | +0.96% | 231,339 |
| Jan 6, 2025 | $25.33 | $25.37 | $24.99 | $25.03 | -1.26% | 305,665 |
| Dec 30, 2024 | $24.94 | $25.40 | $24.91 | $25.35 | +1.44% | 532,176 |
| Dec 23, 2024 | $25.17 | $25.17 | $24.93 | $24.99 | -0.72% | 164,137 |
| Dec 16, 2024 | $25.02 | $25.24 | $24.79 | $25.17 | +0.60% | 248,194 |
| Dec 9, 2024 | $25.30 | $25.39 | $25.02 | $25.02 | -1.11% | 228,004 |
| Dec 2, 2024 | $25.42 | $25.42 | $25.15 | $25.30 | -0.59% | 267,562 |
| Nov 25, 2024 | $25.27 | $25.45 | $25.14 | $25.45 | +1.15% | 200,891 |
| Nov 18, 2024 | $25.23 | $25.24 | $25.00 | $25.16 | -0.28% | 226,528 |
| Nov 11, 2024 | $25.67 | $25.67 | $25.15 | $25.23 | -1.52% | 263,292 |
| Nov 4, 2024 | $25.42 | $25.71 | $25.26 | $25.62 | +0.83% | 229,743 |
| Oct 28, 2024 | $25.32 | $25.46 | $25.11 | $25.41 | +0.59% | 197,907 |
| Oct 21, 2024 | $25.28 | $25.39 | $25.21 | $25.26 | -0.47% | 177,145 |
| Oct 14, 2024 | $25.39 | $25.57 | $25.37 | $25.38 | -0.28% | 150,435 |
| Oct 7, 2024 | $25.27 | $25.45 | $25.21 | $25.45 | +0.51% | 122,886 |
| Sep 30, 2024 | $25.30 | $25.42 | $25.12 | $25.32 | +0.04% | 269,606 |
| Sep 23, 2024 | $25.55 | $25.59 | $25.31 | $25.31 | -0.98% | 158,919 |
| Sep 16, 2024 | $25.50 | $25.67 | $25.44 | $25.56 | +0.08% | 114,121 |
| Sep 9, 2024 | $25.28 | $25.62 | $25.28 | $25.54 | +0.87% | 293,874 |
| Sep 3, 2024 | $25.20 | $25.41 | $25.14 | $25.32 | +0.84% | 134,204 |
| Aug 26, 2024 | $25.14 | $25.25 | $24.98 | $25.11 | -0.08% | 239,393 |
| Aug 19, 2024 | $25.14 | $25.17 | $25.05 | $25.13 | -1.14% | 139,986 |
| Aug 12, 2024 | $25.32 | $25.43 | $25.23 | $25.42 | +0.39% | 194,341 |
| Aug 5, 2024 | $25.06 | $25.50 | $25.00 | $25.32 | -0.12% | 391,016 |
| Jul 29, 2024 | $25.10 | $25.35 | $24.93 | $25.35 | +1.08% | 261,914 |
| Jul 22, 2024 | $25.27 | $25.31 | $25.01 | $25.08 | -0.67% | 190,187 |
| Jul 15, 2024 | $25.32 | $25.37 | $25.21 | $25.25 | -0.43% | 144,410 |
| Jul 8, 2024 | $25.26 | $25.42 | $25.18 | $25.36 | +0.40% | 195,721 |
| Jul 1, 2024 | $25.11 | $25.34 | $25.05 | $25.26 | +0.56% | 152,588 |
| Jun 24, 2024 | $25.17 | $25.28 | $25.11 | $25.12 | -0.32% | 216,554 |
| Jun 17, 2024 | $25.13 | $25.24 | $25.11 | $25.20 | +0.12% | 98,817 |
| Jun 10, 2024 | $25.20 | $25.35 | $25.10 | $25.17 | -0.20% | 190,178 |
| Jun 3, 2024 | $25.20 | $25.30 | $25.11 | $25.22 | +0.40% | 227,270 |
| May 28, 2024 | $25.13 | $25.21 | $25.00 | $25.12 | 0.00% | 351,651 |
| May 20, 2024 | $24.91 | $25.18 | $24.91 | $25.12 | +0.84% | 455,819 |
| May 13, 2024 | $25.01 | $25.35 | $24.86 | $24.91 | -0.20% | 191,175 |
| May 6, 2024 | $25.09 | $25.24 | $24.87 | $24.96 | -0.32% | 164,309 |
| Apr 29, 2024 | $24.89 | $25.09 | $24.78 | $25.04 | +0.64% | 155,447 |
| Apr 22, 2024 | $24.89 | $25.10 | $24.82 | $24.88 | +0.08% | 139,708 |
| Apr 15, 2024 | $25.06 | $25.08 | $24.68 | $24.86 | -0.88% | 264,862 |
| Apr 8, 2024 | $25.22 | $25.29 | $25.06 | $25.08 | -0.56% | 179,882 |
| Apr 1, 2024 | $25.20 | $25.33 | $25.15 | $25.22 | -0.16% | 184,218 |
| Mar 25, 2024 | $25.18 | $25.47 | $25.17 | $25.26 | +0.32% | 214,862 |
| Mar 18, 2024 | $25.17 | $25.35 | $25.16 | $25.18 | +0.04% | 216,568 |
| Mar 11, 2024 | $25.30 | $25.39 | $25.16 | $25.17 | -0.83% | 127,052 |
| Mar 4, 2024 | $25.21 | $25.40 | $25.18 | $25.38 | +0.32% | 141,506 |
| Feb 26, 2024 | $25.15 | $25.45 | $25.13 | $25.30 | +0.24% | 247,908 |
| Feb 20, 2024 | $25.09 | $25.24 | $25.06 | $25.24 | +0.48% | 357,489 |
| Feb 12, 2024 | $25.53 | $25.58 | $25.10 | $25.12 | -1.68% | 426,815 |
| Feb 5, 2024 | $25.42 | $25.58 | $25.39 | $25.55 | +0.27% | 231,413 |
| Jan 29, 2024 | $25.40 | $25.60 | $25.33 | $25.48 | +0.47% | 410,303 |
| Jan 22, 2024 | $25.29 | $25.39 | $25.24 | $25.36 | +0.32% | 128,107 |
| Jan 16, 2024 | $25.25 | $25.38 | $25.08 | $25.28 | -0.20% | 153,552 |
| Jan 8, 2024 | $25.14 | $25.37 | $25.10 | $25.33 | +1.00% | 150,874 |
| Jan 2, 2024 | $25.07 | $25.26 | $24.95 | $25.08 | -0.08% | 206,393 |
| Dec 26, 2023 | $25.17 | $25.36 | $25.06 | $25.10 | -0.28% | 317,239 |
| Dec 18, 2023 | $25.18 | $25.25 | $25.01 | $25.17 | -0.04% | 256,167 |
| Dec 11, 2023 | $24.90 | $25.43 | $24.74 | $25.18 | +1.04% | 428,382 |
| Dec 4, 2023 | $24.96 | $25.05 | $24.82 | $24.92 | -0.48% | 268,434 |
| Nov 27, 2023 | $24.56 | $25.11 | $24.56 | $25.04 | +2.08% | 747,953 |
| Nov 20, 2023 | $24.46 | $24.63 | $24.36 | $24.53 | +0.04% | 270,675 |
| Nov 13, 2023 | $24.43 | $24.95 | $23.50 | $24.52 | +0.12% | 492,443 |
| Nov 6, 2023 | $24.38 | $24.66 | $24.16 | $24.49 | +0.20% | 727,228 |
| Oct 30, 2023 | $22.73 | $24.47 | $22.53 | $24.44 | +7.52% | 568,297 |
| Oct 23, 2023 | $22.51 | $23.51 | $22.51 | $22.73 | +0.18% | 379,266 |
| Oct 16, 2023 | $22.69 | $22.89 | $22.38 | $22.69 | -0.13% | 369,213 |
| Oct 9, 2023 | $22.67 | $23.39 | $22.61 | $22.72 | +0.58% | 487,840 |
| Oct 2, 2023 | $24.21 | $24.29 | $22.29 | $22.59 | -7.23% | 752,132 |
| Sep 25, 2023 | $24.63 | $24.80 | $24.30 | $24.35 | -1.81% | 642,232 |
| Sep 18, 2023 | $24.88 | $25.09 | $24.60 | $24.80 | -0.32% | 300,758 |
| Sep 11, 2023 | $24.82 | $24.99 | $24.73 | $24.88 | +0.28% | 323,162 |
| Sep 5, 2023 | $24.75 | $24.87 | $24.54 | $24.81 | +0.01% | 216,462 |
| Aug 28, 2023 | $24.45 | $24.99 | $24.35 | $24.81 | +1.38% | 308,519 |
| Aug 21, 2023 | $24.52 | $24.57 | $24.06 | $24.47 | -0.45% | 438,009 |
| Aug 14, 2023 | $25.18 | $25.21 | $24.54 | $24.58 | -2.15% | 281,636 |
| Aug 7, 2023 | $25.11 | $25.25 | $25.02 | $25.12 | 0.00% | 351,115 |
| Jul 31, 2023 | $25.20 | $25.39 | $24.95 | $25.12 | -0.32% | 252,059 |
| Jul 24, 2023 | $25.17 | $25.38 | $25.14 | $25.20 | +0.04% | 226,626 |
| Jul 17, 2023 | $24.92 | $25.23 | $24.80 | $25.19 | +1.08% | 289,669 |
| Jul 10, 2023 | $24.91 | $25.14 | $24.88 | $24.92 | +0.16% | 204,891 |
| Jul 3, 2023 | $24.93 | $25.17 | $24.66 | $24.88 | -0.48% | 248,327 |
| Jun 26, 2023 | $24.88 | $25.07 | $24.72 | $25.00 | +0.68% | 406,670 |
| Jun 20, 2023 | $24.76 | $24.88 | $24.62 | $24.83 | +0.28% | 264,261 |
| Jun 12, 2023 | $25.04 | $25.07 | $24.72 | $24.76 | -1.04% | 345,670 |
| Jun 5, 2023 | $25.16 | $25.20 | $25.02 | $25.02 | -0.52% | 216,266 |
| May 30, 2023 | $25.07 | $25.23 | $25.00 | $25.15 | +0.56% | 481,100 |
| May 22, 2023 | $24.80 | $25.06 | $24.70 | $25.01 | +1.21% | 554,214 |
| May 15, 2023 | $24.89 | $25.07 | $24.49 | $24.71 | -0.84% | 906,250 |
| May 8, 2023 | $24.85 | $24.95 | $24.41 | $24.92 | +0.52% | 755,009 |
| May 1, 2023 | $25.12 | $25.17 | $24.03 | $24.79 | -1.51% | 1,835,959 |
| Apr 24, 2023 | $25.02 | $25.24 | $24.66 | $25.17 | +0.48% | 770,386 |
| Apr 17, 2023 | $24.35 | $25.15 | $24.30 | $25.05 | +2.37% | 547,946 |
| Apr 10, 2023 | $23.69 | $24.59 | $23.58 | $24.47 | +3.25% | 850,606 |
| Apr 3, 2023 | $23.18 | $23.89 | $22.88 | $23.70 | +2.91% | 1,063,221 |
| Mar 27, 2023 | $23.49 | $23.87 | $22.95 | $23.03 | -0.93% | 1,478,308 |
| Mar 20, 2023 | $23.93 | $24.21 | $23.00 | $23.25 | -2.74% | 528,929 |
| Mar 13, 2023 | $22.74 | $24.12 | $21.50 | $23.90 | +0.04% | 1,713,144 |
| Mar 6, 2023 | $24.94 | $24.98 | $23.80 | $23.89 | -4.21% | 355,802 |
| Feb 27, 2023 | $24.95 | $25.09 | $24.72 | $24.94 | +0.08% | 302,935 |
| Feb 21, 2023 | $24.98 | $25.13 | $24.73 | $24.92 | -0.52% | 329,408 |
| Feb 13, 2023 | $24.90 | $25.15 | $24.80 | $25.05 | -0.36% | 360,723 |
| Feb 6, 2023 | $25.20 | $25.33 | $25.01 | $25.14 | -0.24% | 198,543 |
| Jan 30, 2023 | $25.23 | $25.42 | $25.15 | $25.20 | -0.36% | 357,781 |
| Jan 23, 2023 | $25.09 | $25.40 | $25.00 | $25.29 | +0.80% | 246,639 |
| Jan 17, 2023 | $25.07 | $25.23 | $24.90 | $25.09 | +0.20% | 174,935 |
| Jan 9, 2023 | $24.84 | $25.21 | $24.63 | $25.04 | +0.68% | 317,179 |
| Jan 3, 2023 | $23.71 | $25.06 | $23.69 | $24.87 | +5.43% | 239,624 |
| Dec 27, 2022 | $24.62 | $24.77 | $23.59 | $23.59 | -4.34% | 458,338 |
| Dec 19, 2022 | $24.89 | $25.06 | $24.56 | $24.66 | -1.32% | 255,569 |
| Dec 12, 2022 | $24.82 | $25.14 | $24.64 | $24.99 | +0.93% | 321,063 |
| Dec 5, 2022 | $25.15 | $25.19 | $24.75 | $24.76 | -1.51% | 302,437 |
| Nov 28, 2022 | $24.81 | $25.25 | $24.61 | $25.14 | +1.41% | 439,545 |
| Nov 21, 2022 | $24.67 | $24.93 | $24.60 | $24.79 | +0.69% | 190,801 |
| Nov 14, 2022 | $24.57 | $24.69 | $24.11 | $24.62 | +0.16% | 349,836 |
| Nov 7, 2022 | $23.10 | $24.68 | $22.70 | $24.58 | +6.68% | 415,261 |
| Oct 31, 2022 | $23.29 | $23.33 | $22.85 | $23.04 | -1.07% | 735,496 |
| Oct 24, 2022 | $22.95 | $23.39 | $22.81 | $23.29 | +1.70% | 461,856 |
| Oct 17, 2022 | $23.33 | $23.50 | $22.75 | $22.90 | -1.46% | 516,962 |
| Oct 10, 2022 | $24.51 | $24.57 | $22.92 | $23.24 | -5.18% | 582,067 |
| Oct 3, 2022 | $24.64 | $24.98 | $24.50 | $24.51 | -0.24% | 259,854 |
| Sep 26, 2022 | $24.37 | $24.73 | $23.91 | $24.57 | +0.90% | 532,076 |
| Sep 19, 2022 | $24.82 | $24.87 | $24.34 | $24.35 | -2.11% | 299,469 |
| Sep 12, 2022 | $25.17 | $25.20 | $24.68 | $24.87 | -0.50% | 286,103 |
| Sep 6, 2022 | $24.95 | $25.17 | $24.75 | $25.00 | +0.28% | 143,390 |
| Aug 29, 2022 | $25.11 | $25.22 | $24.80 | $24.93 | -0.95% | 380,493 |
| Aug 22, 2022 | $25.35 | $25.47 | $25.00 | $25.17 | -1.22% | 183,190 |
| Aug 15, 2022 | $25.87 | $26.04 | $25.32 | $25.48 | -1.70% | 120,008 |
| Aug 8, 2022 | $25.79 | $25.96 | $25.68 | $25.92 | +0.62% | 147,807 |
| Aug 1, 2022 | $25.73 | $26.13 | $25.72 | $25.76 | +0.16% | 331,469 |
| Jul 25, 2022 | $25.44 | $25.93 | $25.40 | $25.72 | +0.82% | 219,804 |
| Jul 18, 2022 | $25.18 | $25.63 | $25.18 | $25.51 | +0.91% | 161,080 |
| Jul 11, 2022 | $25.18 | $25.40 | $25.11 | $25.28 | +0.40% | 159,060 |
| Jul 5, 2022 | $25.09 | $25.20 | $25.00 | $25.18 | +0.32% | 102,478 |
| Jun 27, 2022 | $24.90 | $25.17 | $24.87 | $25.10 | +0.72% | 232,898 |
| Jun 21, 2022 | $24.74 | $25.00 | $24.54 | $24.92 | +1.92% | 299,141 |
| Jun 13, 2022 | $24.75 | $24.79 | $24.24 | $24.45 | -1.96% | 521,797 |
| Jun 6, 2022 | $25.31 | $25.36 | $24.76 | $24.94 | -1.62% | 314,121 |
| May 31, 2022 | $25.34 | $25.46 | $25.06 | $25.35 | -0.08% | 298,696 |
| May 23, 2022 | $24.51 | $25.45 | $24.22 | $25.37 | +4.21% | 538,467 |
| May 16, 2022 | $24.64 | $24.95 | $24.25 | $24.34 | -1.72% | 611,647 |
| May 9, 2022 | $24.80 | $24.99 | $24.62 | $24.77 | -0.52% | 444,576 |
| May 2, 2022 | $25.25 | $25.29 | $24.69 | $24.90 | -1.27% | 613,969 |
| Apr 25, 2022 | $25.20 | $25.36 | $25.13 | $25.22 | -0.12% | 490,928 |
| Apr 18, 2022 | $25.22 | $25.43 | $25.18 | $25.25 | +0.20% | 499,409 |
| Apr 11, 2022 | $25.25 | $25.40 | $25.17 | $25.20 | -0.47% | 179,565 |
| Apr 4, 2022 | $25.30 | $25.43 | $25.19 | $25.32 | -0.24% | 221,259 |
| Mar 28, 2022 | $25.33 | $25.51 | $25.29 | $25.38 | +0.08% | 277,792 |
| Mar 21, 2022 | $25.31 | $25.38 | $25.22 | $25.36 | -0.08% | 261,847 |
| Mar 14, 2022 | $25.19 | $25.42 | $25.05 | $25.38 | +0.71% | 208,291 |
| Mar 7, 2022 | $25.24 | $25.37 | $25.20 | $25.20 | -0.20% | 255,357 |
| Feb 28, 2022 | $25.41 | $25.44 | $25.25 | $25.25 | -0.67% | 255,169 |
| Feb 22, 2022 | $25.25 | $25.42 | $25.23 | $25.42 | +0.36% | 254,638 |
| Feb 14, 2022 | $25.16 | $25.39 | $25.13 | $25.33 | +0.43% | 284,987 |
| Feb 7, 2022 | $25.63 | $25.75 | $25.12 | $25.22 | -1.74% | 470,278 |
| Jan 31, 2022 | $25.58 | $25.78 | $25.54 | $25.67 | +0.51% | 357,995 |
| Jan 24, 2022 | $25.56 | $25.65 | $25.42 | $25.54 | -0.39% | 251,661 |
| Jan 18, 2022 | $25.61 | $25.67 | $25.54 | $25.64 | -0.19% | 130,532 |
| Jan 10, 2022 | $25.50 | $25.69 | $25.46 | $25.69 | +0.59% | 176,086 |
| Jan 3, 2022 | $25.58 | $25.68 | $25.46 | $25.54 | +0.24% | 307,015 |
| Dec 27, 2021 | $25.49 | $25.73 | $25.45 | $25.48 | +0.12% | 232,825 |
| Dec 20, 2021 | $25.38 | $25.49 | $25.33 | $25.45 | +0.28% | 190,408 |
| Dec 13, 2021 | $25.45 | $25.48 | $25.38 | $25.38 | -0.16% | 149,180 |
| Dec 6, 2021 | $25.44 | $25.49 | $25.38 | $25.42 | -0.27% | 208,128 |
| Nov 29, 2021 | $25.49 | $25.49 | $25.35 | $25.49 | +0.35% | 221,135 |
| Nov 22, 2021 | $25.56 | $25.56 | $25.39 | $25.40 | -0.51% | 94,469 |
| Nov 15, 2021 | $25.60 | $25.65 | $25.44 | $25.53 | -1.43% | 201,236 |
| Nov 8, 2021 | $25.91 | $25.93 | $25.77 | $25.90 | 0.00% | 132,931 |
| Nov 1, 2021 | $25.72 | $25.91 | $25.70 | $25.90 | +0.82% | 230,632 |
| Oct 25, 2021 | $25.60 | $25.76 | $25.60 | $25.69 | +0.35% | 253,609 |
| Oct 18, 2021 | $25.58 | $25.73 | $25.57 | $25.60 | +0.08% | 192,689 |
| Oct 11, 2021 | $25.53 | $25.66 | $25.53 | $25.58 | +0.20% | 232,141 |
| Oct 4, 2021 | $25.50 | $25.54 | $25.42 | $25.53 | +0.20% | 148,017 |
| Sep 27, 2021 | $25.45 | $25.57 | $25.40 | $25.48 | -0.04% | 257,491 |
| Sep 20, 2021 | $25.47 | $25.52 | $25.41 | $25.49 | +0.20% | 301,693 |
| Sep 13, 2021 | $25.47 | $25.59 | $25.43 | $25.44 | -0.12% | 211,242 |
| Sep 7, 2021 | $25.47 | $25.48 | $25.39 | $25.47 | 0.00% | 127,675 |
| Aug 30, 2021 | $25.37 | $25.48 | $25.34 | $25.47 | +0.47% | 234,943 |
| Aug 23, 2021 | $25.34 | $25.36 | $25.33 | $25.35 | -0.04% | 205,021 |
| Aug 16, 2021 | $25.38 | $25.40 | $24.92 | $25.36 | -1.51% | 204,049 |
| Aug 9, 2021 | $25.66 | $25.76 | $25.65 | $25.75 | +0.27% | 279,928 |
| Aug 2, 2021 | $25.65 | $25.70 | $25.58 | $25.68 | +0.47% | 358,732 |
| Jul 26, 2021 | $25.42 | $25.69 | $25.39 | $25.56 | +0.63% | 281,458 |
| Jul 19, 2021 | $25.36 | $25.42 | $25.36 | $25.40 | +0.08% | 164,175 |
| Jul 12, 2021 | $25.41 | $25.41 | $25.37 | $25.38 | -0.04% | 219,963 |
| Jul 6, 2021 | $25.38 | $25.42 | $25.37 | $25.39 | +0.12% | 146,045 |
| Jun 28, 2021 | $25.39 | $25.39 | $25.34 | $25.36 | +0.04% | 351,542 |
| Jun 21, 2021 | $25.35 | $25.39 | $25.33 | $25.35 | 0.00% | 345,767 |
| Jun 14, 2021 | $25.32 | $25.36 | $25.30 | $25.35 | +0.04% | 289,303 |
| Jun 7, 2021 | $25.34 | $25.34 | $25.28 | $25.34 | +0.00% | 574,951 |
| Jun 1, 2021 | $25.34 | $25.35 | $25.30 | $25.34 | +0.08% | 422,426 |
| May 24, 2021 | $25.26 | $25.34 | $25.25 | $25.32 | +0.28% | 196,446 |
| May 17, 2021 | $25.27 | $25.32 | $25.24 | $25.25 | 0.00% | 234,654 |
| May 10, 2021 | $25.62 | $25.68 | $25.24 | $25.25 | -1.60% | 168,030 |
| May 3, 2021 | $25.56 | $25.71 | $25.55 | $25.66 | +0.51% | 621,055 |
| Apr 26, 2021 | $25.56 | $25.56 | $25.50 | $25.53 | -0.04% | 300,301 |
| Apr 19, 2021 | $25.50 | $25.58 | $25.45 | $25.54 | +0.27% | 201,472 |
| Apr 12, 2021 | $25.53 | $25.56 | $25.47 | $25.47 | -0.16% | 303,738 |
| Apr 5, 2021 | $25.42 | $25.53 | $25.36 | $25.51 | +0.39% | 772,085 |
| Mar 29, 2021 | $25.37 | $25.43 | $25.31 | $25.41 | +0.12% | 1,106,464 |
| Mar 22, 2021 | $25.40 | $25.49 | $25.35 | $25.38 | -0.24% | 658,494 |
| Mar 15, 2021 | $25.46 | $25.58 | $25.35 | $25.44 | -0.39% | 167,118 |
| Mar 8, 2021 | $25.46 | $25.58 | $25.38 | $25.54 | +0.39% | 181,881 |
| Mar 1, 2021 | $25.39 | $25.49 | $25.33 | $25.44 | +0.32% | 181,430 |
| Feb 22, 2021 | $25.34 | $25.36 | $25.26 | $25.36 | 0.00% | 334,281 |
| Feb 16, 2021 | $25.39 | $25.42 | $25.31 | $25.36 | -0.16% | 288,798 |
| Feb 8, 2021 | $25.78 | $25.89 | $25.32 | $25.40 | -1.51% | 225,792 |
| Feb 1, 2021 | $25.85 | $26.04 | $25.74 | $25.79 | -0.19% | 216,396 |
| Jan 25, 2021 | $25.86 | $26.02 | $25.70 | $25.84 | -0.39% | 210,073 |
| Jan 19, 2021 | $25.83 | $25.99 | $25.83 | $25.94 | +0.27% | 123,383 |
| Jan 11, 2021 | $25.90 | $26.00 | $25.63 | $25.87 | -0.31% | 228,905 |
| Jan 4, 2021 | $26.04 | $26.04 | $25.65 | $25.95 | -0.35% | 161,493 |
| Dec 28, 2020 | $25.90 | $26.04 | $25.78 | $26.04 | +0.55% | 167,458 |
| Dec 21, 2020 | $25.75 | $26.00 | $25.75 | $25.90 | +0.30% | 166,543 |
| Dec 14, 2020 | $25.77 | $25.85 | $25.74 | $25.82 | +0.16% | 220,084 |
| Dec 7, 2020 | $25.89 | $26.00 | $25.75 | $25.78 | -0.69% | 244,400 |
| Nov 30, 2020 | $25.94 | $26.00 | $25.74 | $25.96 | +0.08% | 266,156 |
| Nov 23, 2020 | $25.95 | $26.07 | $25.81 | $25.94 | -0.19% | 161,169 |
| Nov 16, 2020 | $25.73 | $26.18 | $25.70 | $25.99 | +1.01% | 315,939 |
| Nov 9, 2020 | $25.92 | $26.08 | $25.62 | $25.73 | -0.58% | 307,857 |
| Nov 2, 2020 | $25.81 | $26.00 | $25.77 | $25.88 | -0.08% | 3,080,545 |
| Oct 26, 2020 | $25.84 | $25.91 | $25.71 | $25.90 | -0.19% | 367,987 |
| Oct 19, 2020 | $25.90 | $25.96 | $25.79 | $25.95 | -0.12% | 374,771 |
| Oct 12, 2020 | $25.91 | $26.06 | $25.85 | $25.98 | +0.35% | 367,081 |
| Oct 5, 2020 | $25.79 | $25.93 | $25.74 | $25.89 | +0.23% | 282,850 |
| Sep 28, 2020 | $25.72 | $25.92 | $25.66 | $25.83 | +0.62% | 429,916 |
| Sep 21, 2020 | $25.70 | $25.80 | $25.50 | $25.67 | -0.50% | 485,671 |
| Sep 14, 2020 | $25.79 | $25.92 | $25.69 | $25.80 | -0.04% | 296,697 |
| Sep 8, 2020 | $25.71 | $25.87 | $25.63 | $25.81 | -0.04% | 296,791 |
| Aug 31, 2020 | $26.18 | $26.28 | $25.76 | $25.82 | -1.64% | 286,201 |
| Aug 24, 2020 | $26.46 | $26.64 | $26.22 | $26.25 | -0.62% | 270,210 |
| Aug 17, 2020 | $26.21 | $26.49 | $26.13 | $26.41 | +0.78% | 247,479 |
| Aug 10, 2020 | $26.46 | $26.64 | $26.18 | $26.21 | -1.47% | 187,497 |
| Aug 3, 2020 | $26.54 | $26.60 | $26.32 | $26.60 | +0.19% | 256,849 |
| Jul 27, 2020 | $26.46 | $26.55 | $26.35 | $26.55 | +0.34% | 188,723 |
| Jul 20, 2020 | $26.37 | $26.59 | $26.36 | $26.46 | +0.27% | 162,403 |
| Jul 13, 2020 | $26.16 | $26.43 | $25.88 | $26.39 | +1.03% | 279,341 |
| Jul 6, 2020 | $26.09 | $26.29 | $25.93 | $26.12 | +0.58% | 134,695 |
| Jun 29, 2020 | $26.01 | $26.11 | $25.84 | $25.97 | -0.15% | 248,703 |
| Jun 22, 2020 | $26.39 | $26.39 | $26.01 | $26.01 | -1.33% | 179,395 |
| Jun 15, 2020 | $25.66 | $26.41 | $25.66 | $26.36 | +1.93% | 418,578 |
| Jun 8, 2020 | $26.33 | $26.49 | $25.84 | $25.86 | -2.11% | 272,430 |
| Jun 1, 2020 | $26.30 | $26.48 | $26.23 | $26.42 | +0.45% | 220,161 |
| May 26, 2020 | $26.25 | $26.30 | $26.06 | $26.30 | +0.69% | 124,432 |
| May 18, 2020 | $25.71 | $26.15 | $25.64 | $26.12 | +2.03% | 248,695 |
| May 11, 2020 | $26.04 | $26.22 | $25.37 | $25.60 | -1.69% | 439,095 |
| May 4, 2020 | $26.02 | $26.15 | $25.90 | $26.04 | -0.19% | 193,415 |
| Apr 27, 2020 | $26.21 | $26.34 | $25.94 | $26.09 | -0.64% | 411,185 |
| Apr 20, 2020 | $26.25 | $26.34 | $25.92 | $26.26 | -0.23% | 1,925,255 |
| Apr 13, 2020 | $25.99 | $26.38 | $25.57 | $26.32 | +1.27% | 542,319 |
| Apr 6, 2020 | $25.00 | $26.40 | $24.87 | $25.99 | +4.76% | 292,980 |
| Mar 30, 2020 | $24.96 | $25.34 | $24.72 | $24.81 | -0.60% | 657,504 |
| Mar 23, 2020 | $22.77 | $25.48 | $20.88 | $24.96 | +8.10% | 698,018 |
| Mar 16, 2020 | $24.50 | $24.75 | $19.40 | $23.09 | -7.68% | 2,131,308 |
| Mar 9, 2020 | $25.48 | $25.95 | $24.69 | $25.01 | -3.14% | 1,266,227 |
| Mar 2, 2020 | $25.72 | $26.31 | $25.57 | $25.82 | +0.98% | 404,675 |
| Feb 24, 2020 | $25.75 | $26.09 | $25.50 | $25.57 | -2.03% | 481,677 |
| Feb 18, 2020 | $26.38 | $26.38 | $25.99 | $26.10 | -1.01% | 257,439 |
| Feb 10, 2020 | $26.91 | $27.00 | $26.19 | $26.37 | -1.65% | 592,908 |
| Feb 3, 2020 | $26.82 | $26.86 | $26.74 | $26.81 | +0.19% | 620,414 |
| Jan 27, 2020 | $26.72 | $26.90 | $26.68 | $26.76 | -0.07% | 458,020 |
| Jan 21, 2020 | $26.85 | $26.96 | $26.76 | $26.78 | -0.22% | 151,633 |
| Jan 13, 2020 | $26.72 | $26.84 | $26.58 | $26.84 | +0.45% | 744,438 |
| Jan 6, 2020 | $26.56 | $26.76 | $26.50 | $26.72 | +0.41% | 429,230 |
| Dec 30, 2019 | $26.70 | $26.70 | $26.48 | $26.61 | -0.08% | 359,123 |
| Dec 23, 2019 | $26.44 | $26.83 | $26.44 | $26.63 | +0.49% | 164,164 |
| Dec 16, 2019 | $26.29 | $26.53 | $26.24 | $26.50 | +0.84% | 301,446 |
| Dec 9, 2019 | $26.22 | $26.28 | $26.13 | $26.28 | +0.31% | 230,705 |
| Dec 2, 2019 | $26.19 | $26.22 | $25.90 | $26.20 | +0.46% | 314,945 |
| Nov 25, 2019 | $26.15 | $26.23 | $26.04 | $26.08 | -0.50% | 232,902 |
| Nov 18, 2019 | $26.49 | $26.51 | $26.11 | $26.21 | -0.80% | 262,027 |
| Nov 11, 2019 | $26.41 | $26.77 | $26.36 | $26.42 | +0.05% | 186,092 |
| Nov 4, 2019 | $26.70 | $26.76 | $26.36 | $26.41 | -1.09% | 196,138 |
| Oct 28, 2019 | $26.74 | $26.92 | $26.61 | $26.70 | +0.11% | 482,916 |
| Oct 21, 2019 | $26.67 | $26.88 | $26.48 | $26.67 | +0.15% | 262,369 |
| Oct 14, 2019 | $26.93 | $27.09 | $26.62 | $26.63 | -1.72% | 422,223 |
| Oct 7, 2019 | $27.00 | $27.13 | $26.82 | $27.10 | -0.13% | 287,655 |
| Sep 30, 2019 | $26.95 | $27.17 | $26.72 | $27.13 | +0.56% | 613,229 |
| Sep 23, 2019 | $26.67 | $26.98 | $26.53 | $26.98 | +1.57% | 311,668 |
| Sep 16, 2019 | $26.25 | $26.61 | $26.10 | $26.56 | +1.57% | 217,733 |
| Sep 9, 2019 | $26.58 | $26.58 | $25.95 | $26.15 | -1.58% | 252,591 |
| Sep 3, 2019 | $26.41 | $26.58 | $26.34 | $26.57 | +1.07% | 316,107 |
| Aug 26, 2019 | $26.60 | $26.60 | $26.23 | $26.29 | -1.05% | 351,592 |
| Aug 19, 2019 | $26.56 | $26.63 | $26.49 | $26.57 | +0.11% | 228,701 |
| Aug 12, 2019 | $26.78 | $26.97 | $26.52 | $26.54 | -0.79% | 285,998 |
| Aug 5, 2019 | $27.08 | $27.11 | $26.65 | $26.75 | -1.62% | 408,774 |
| Jul 29, 2019 | $26.84 | $27.25 | $26.75 | $27.19 | +1.30% | 461,128 |
| Jul 22, 2019 | $26.77 | $26.95 | $26.72 | $26.84 | +0.41% | 241,243 |
| Jul 15, 2019 | $26.78 | $26.90 | $26.68 | $26.73 | -0.19% | 336,707 |
| Jul 8, 2019 | $26.82 | $26.82 | $26.60 | $26.78 | +0.04% | 125,061 |
| Jul 1, 2019 | $26.45 | $26.87 | $26.41 | $26.77 | +1.59% | 169,016 |
| Jun 24, 2019 | $26.87 | $26.87 | $26.35 | $26.35 | -1.79% | 521,718 |
| Jun 17, 2019 | $26.69 | $26.99 | $26.45 | $26.83 | +0.56% | 1,078,244 |
| Jun 10, 2019 | $26.49 | $26.69 | $26.39 | $26.68 | +0.87% | 150,363 |
| Jun 3, 2019 | $26.30 | $26.55 | $26.17 | $26.45 | +1.11% | 217,334 |
| May 28, 2019 | $26.08 | $26.28 | $26.07 | $26.16 | +0.23% | 371,413 |
| May 20, 2019 | $26.34 | $26.34 | $26.05 | $26.10 | -0.65% | 188,836 |
| May 13, 2019 | $26.33 | $26.59 | $26.21 | $26.27 | -0.87% | 131,345 |
| May 6, 2019 | $26.38 | $26.53 | $26.29 | $26.50 | +0.38% | 143,258 |
| Apr 29, 2019 | $26.16 | $26.50 | $26.08 | $26.40 | +0.99% | 332,453 |
| Apr 22, 2019 | $26.37 | $26.46 | $26.14 | $26.14 | -0.61% | 169,634 |
| Apr 15, 2019 | $26.45 | $26.45 | $26.25 | $26.30 | -0.38% | 154,732 |
| Apr 8, 2019 | $26.48 | $26.54 | $26.22 | $26.40 | -0.38% | 264,056 |
| Apr 1, 2019 | $26.09 | $26.58 | $26.09 | $26.50 | +2.04% | 290,019 |
| Mar 25, 2019 | $26.11 | $26.17 | $25.80 | $25.97 | -0.56% | 426,513 |
| Mar 18, 2019 | $26.60 | $26.63 | $25.86 | $26.12 | -1.45% | 320,531 |
| Mar 11, 2019 | $26.66 | $26.71 | $26.50 | $26.50 | -0.08% | 367,085 |
| Mar 4, 2019 | $26.55 | $26.78 | $26.39 | $26.52 | -0.53% | 344,790 |
| Feb 25, 2019 | $26.22 | $26.66 | $26.07 | $26.66 | +1.68% | 374,197 |
| Feb 19, 2019 | $26.02 | $26.32 | $25.77 | $26.22 | +1.00% | 135,265 |
| Feb 11, 2019 | $25.90 | $26.23 | $25.77 | $25.96 | -0.12% | 236,048 |
| Feb 4, 2019 | $26.12 | $26.16 | $25.87 | $25.99 | -0.31% | 334,551 |
| Jan 28, 2019 | $26.24 | $26.46 | $25.92 | $26.07 | -0.76% | 1,043,317 |
| Jan 22, 2019 | $25.87 | $26.30 | $25.76 | $26.27 | +2.10% | 184,720 |
| Jan 14, 2019 | $25.81 | $26.10 | $25.55 | $25.73 | -0.31% | 216,698 |
| Jan 7, 2019 | $25.80 | $25.89 | $25.54 | $25.81 | +0.90% | 284,083 |
| Dec 31, 2018 | $25.20 | $25.85 | $24.90 | $25.58 | +3.02% | 360,331 |
| Dec 24, 2018 | $24.75 | $24.87 | $24.38 | $24.83 | +0.32% | 519,449 |
| Dec 17, 2018 | $25.07 | $25.12 | $24.75 | $24.75 | -1.28% | 544,869 |
| Dec 10, 2018 | $25.14 | $25.31 | $24.95 | $25.07 | -0.04% | 416,439 |
| Dec 3, 2018 | $25.35 | $25.40 | $25.01 | $25.08 | -0.40% | 482,754 |
| Nov 26, 2018 | $25.40 | $25.44 | $25.13 | $25.18 | -0.55% | 345,157 |
| Nov 19, 2018 | $25.28 | $25.38 | $25.11 | $25.32 | +0.20% | 121,783 |
| Nov 12, 2018 | $25.76 | $25.89 | $25.10 | $25.27 | -2.05% | 313,069 |
| Nov 5, 2018 | $25.76 | $25.94 | $25.75 | $25.80 | +0.16% | 185,026 |
| Oct 29, 2018 | $25.85 | $25.96 | $25.71 | $25.76 | -0.31% | 608,164 |
| Oct 22, 2018 | $25.96 | $25.96 | $25.75 | $25.84 | -0.62% | 216,711 |
| Oct 15, 2018 | $25.58 | $26.00 | $25.45 | $26.00 | +1.72% | 348,598 |
| Oct 8, 2018 | $25.35 | $25.61 | $25.21 | $25.56 | +0.75% | 446,579 |
| Oct 1, 2018 | $25.50 | $25.57 | $25.06 | $25.37 | -0.43% | 560,551 |
| Sep 24, 2018 | $25.70 | $25.73 | $25.43 | $25.48 | -0.74% | 385,187 |
| Sep 17, 2018 | $25.87 | $25.88 | $25.65 | $25.67 | -0.85% | 273,360 |
| Sep 10, 2018 | $25.78 | $25.92 | $25.67 | $25.89 | +0.86% | 199,834 |
| Sep 4, 2018 | $26.01 | $26.01 | $25.64 | $25.67 | -0.96% | 257,664 |
| Aug 27, 2018 | $25.91 | $26.04 | $25.86 | $25.92 | -0.12% | 279,020 |
| Aug 20, 2018 | $25.85 | $25.96 | $25.76 | $25.95 | +0.39% | 251,407 |
| Aug 13, 2018 | $26.10 | $26.24 | $25.78 | $25.85 | -0.84% | 303,834 |
| Aug 6, 2018 | $26.23 | $26.23 | $25.96 | $26.07 | -0.34% | 240,073 |
| Jul 30, 2018 | $26.38 | $26.50 | $26.09 | $26.16 | -0.91% | 242,214 |
| Jul 23, 2018 | $26.53 | $26.58 | $26.38 | $26.40 | -0.45% | 248,844 |
| Jul 16, 2018 | $26.61 | $26.61 | $26.30 | $26.52 | -0.40% | 223,406 |
| Jul 9, 2018 | $26.75 | $26.83 | $26.57 | $26.63 | -0.65% | 296,867 |
| Jul 2, 2018 | $26.31 | $26.89 | $26.25 | $26.80 | +2.17% | 166,790 |
| Jun 25, 2018 | $26.50 | $26.50 | $26.23 | $26.23 | -1.02% | 244,842 |
| Jun 18, 2018 | $26.46 | $26.56 | $26.36 | $26.50 | 0.00% | 143,125 |
| Jun 11, 2018 | $26.37 | $26.50 | $26.23 | $26.50 | +0.76% | 228,192 |
| Jun 4, 2018 | $25.99 | $26.32 | $25.94 | $26.30 | +1.15% | 442,302 |
| May 29, 2018 | $25.93 | $26.03 | $25.75 | $26.00 | +0.78% | 158,673 |
| May 21, 2018 | $25.74 | $26.00 | $25.53 | $25.80 | +0.62% | 204,071 |
| May 14, 2018 | $26.21 | $26.27 | $25.56 | $25.64 | -2.21% | 184,381 |
| May 7, 2018 | $26.06 | $26.23 | $25.95 | $26.22 | +0.61% | 323,244 |
| Apr 30, 2018 | $26.05 | $26.14 | $25.98 | $26.06 | +0.31% | 174,353 |
| Apr 23, 2018 | $25.97 | $26.08 | $25.87 | $25.98 | -0.46% | 228,968 |
| Apr 16, 2018 | $25.95 | $26.10 | $25.92 | $26.10 | +0.35% | 132,016 |
| Apr 9, 2018 | $26.13 | $26.13 | $25.90 | $26.01 | -0.31% | 143,586 |
| Apr 2, 2018 | $26.22 | $26.24 | $25.96 | $26.09 | -0.38% | 202,935 |
| Mar 26, 2018 | $26.20 | $26.27 | $26.07 | $26.19 | +0.27% | 103,810 |
| Mar 19, 2018 | $26.23 | $26.29 | $26.11 | $26.12 | -0.50% | 159,945 |
| Mar 12, 2018 | $26.10 | $26.31 | $26.00 | $26.25 | +0.50% | 137,583 |
| Mar 5, 2018 | $26.08 | $26.30 | $26.08 | $26.12 | -0.11% | 289,653 |
| Feb 26, 2018 | $26.00 | $26.22 | $25.97 | $26.15 | +0.77% | 294,716 |
| Feb 20, 2018 | $25.65 | $25.96 | $25.59 | $25.95 | +1.17% | 254,322 |
| Feb 12, 2018 | $25.99 | $26.07 | $25.49 | $25.65 | -1.23% | 260,342 |
| Feb 5, 2018 | $25.56 | $26.09 | $25.56 | $25.97 | +0.74% | 391,449 |
| Jan 29, 2018 | $26.35 | $26.44 | $25.56 | $25.78 | -2.86% | 441,844 |
| Jan 22, 2018 | $26.45 | $26.70 | $26.43 | $26.54 | -0.04% | 301,842 |
| Jan 16, 2018 | $26.89 | $26.89 | $26.43 | $26.55 | -1.01% | 234,803 |
| Jan 8, 2018 | $26.73 | $26.94 | $26.62 | $26.82 | +0.31% | 160,989 |
| Jan 2, 2018 | $27.03 | $27.07 | $26.42 | $26.74 | -0.96% | 196,292 |
| Dec 26, 2017 | $27.02 | $27.23 | $26.88 | $27.00 | -0.31% | 180,329 |
| Dec 18, 2017 | $27.14 | $27.37 | $26.95 | $27.09 | +0.17% | 277,988 |
| Dec 11, 2017 | $27.42 | $27.51 | $26.97 | $27.04 | -1.53% | 187,788 |
| Dec 4, 2017 | $27.39 | $27.53 | $27.15 | $27.46 | +0.40% | 375,257 |
| Nov 27, 2017 | $27.59 | $27.60 | $27.21 | $27.35 | -0.87% | 170,114 |
| Nov 20, 2017 | $27.13 | $27.59 | $27.13 | $27.59 | +1.14% | 113,071 |
| Nov 13, 2017 | $27.25 | $27.33 | $26.83 | $27.28 | +0.29% | 337,669 |
| Nov 6, 2017 | $27.14 | $27.35 | $27.08 | $27.20 | -0.33% | 204,673 |
| Oct 30, 2017 | $27.16 | $27.44 | $27.15 | $27.29 | +0.44% | 153,359 |
| Oct 23, 2017 | $27.37 | $27.57 | $27.00 | $27.17 | -0.51% | 1,309,549 |
| Oct 16, 2017 | $27.24 | $27.32 | $27.04 | $27.31 | +0.22% | 96,312 |
| Oct 9, 2017 | $26.69 | $27.25 | $26.65 | $27.25 | +2.10% | 158,448 |
| Oct 2, 2017 | $27.10 | $27.14 | $26.65 | $26.69 | -1.66% | 147,341 |
| Sep 25, 2017 | $26.97 | $27.14 | $26.88 | $27.14 | +0.56% | 161,448 |
| Sep 18, 2017 | $26.95 | $27.00 | $26.81 | $26.99 | +0.33% | 187,418 |
| Sep 11, 2017 | $26.89 | $27.09 | $26.80 | $26.90 | +0.34% | 147,369 |
| Sep 5, 2017 | $27.46 | $27.46 | $26.61 | $26.81 | -2.05% | 261,123 |
| Aug 28, 2017 | $27.29 | $27.48 | $27.20 | $27.37 | +0.11% | 165,951 |
| Aug 21, 2017 | $27.46 | $27.46 | $27.24 | $27.34 | -0.11% | 93,405 |
| Aug 14, 2017 | $27.86 | $27.87 | $27.26 | $27.37 | -1.62% | 165,080 |
| Aug 7, 2017 | $27.70 | $27.89 | $27.31 | $27.82 | +0.11% | 268,215 |
| Jul 31, 2017 | $27.77 | $27.83 | $27.62 | $27.79 | +0.26% | 135,331 |
| Jul 24, 2017 | $27.78 | $27.87 | $27.53 | $27.72 | -0.66% | 284,706 |
| Jul 17, 2017 | $27.41 | $27.90 | $27.41 | $27.90 | +1.68% | 192,640 |
| Jul 10, 2017 | $27.46 | $27.60 | $27.38 | $27.44 | -0.29% | 247,880 |
| Jul 3, 2017 | $27.15 | $27.57 | $27.15 | $27.52 | +0.92% | 197,143 |
| Jun 26, 2017 | $27.14 | $27.37 | $27.09 | $27.27 | +0.44% | 307,354 |
| Jun 19, 2017 | $26.88 | $27.15 | $26.80 | $27.15 | +1.19% | 266,052 |
| Jun 12, 2017 | $26.81 | $26.98 | $26.76 | $26.83 | +0.04% | 199,710 |
| Jun 5, 2017 | $26.88 | $26.95 | $26.76 | $26.82 | -0.04% | 132,855 |
| May 30, 2017 | $27.00 | $27.00 | $26.83 | $26.83 | -0.48% | 266,339 |
| May 22, 2017 | $26.94 | $27.03 | $26.92 | $26.96 | +0.04% | 206,206 |
| May 15, 2017 | $26.86 | $26.95 | $26.72 | $26.95 | -1.03% | 287,446 |
| May 8, 2017 | $27.09 | $27.28 | $27.05 | $27.23 | +0.37% | 150,670 |
| May 1, 2017 | $27.04 | $27.19 | $26.95 | $27.13 | +0.63% | 181,801 |
| Apr 24, 2017 | $27.11 | $27.11 | $26.92 | $26.96 | -0.30% | 500,944 |
| Apr 17, 2017 | $26.85 | $27.14 | $26.73 | $27.04 | +0.52% | 470,534 |
| Apr 10, 2017 | $26.79 | $26.95 | $26.70 | $26.90 | +0.64% | 568,529 |
| Apr 3, 2017 | $26.34 | $26.80 | $26.33 | $26.73 | +1.48% | 306,770 |
| Mar 27, 2017 | $26.12 | $26.50 | $26.07 | $26.34 | +0.42% | 605,552 |
| Mar 20, 2017 | $25.93 | $26.25 | $25.90 | $26.23 | +0.88% | 354,692 |
| Mar 13, 2017 | $25.35 | $26.01 | $25.32 | $26.00 | +2.69% | 487,440 |
| Mar 6, 2017 | $26.06 | $26.06 | $25.13 | $25.32 | -2.73% | 403,874 |
| Feb 27, 2017 | $26.13 | $26.30 | $25.80 | $26.03 | -0.26% | 561,185 |
| Feb 21, 2017 | $25.90 | $26.12 | $25.81 | $26.10 | +0.81% | 283,096 |
| Feb 13, 2017 | $25.85 | $25.93 | $25.60 | $25.89 | +0.19% | 621,360 |
| Feb 6, 2017 | $25.89 | $26.26 | $25.75 | $25.84 | 0.00% | 255,174 |
| Jan 30, 2017 | $25.85 | $26.03 | $25.59 | $25.84 | +0.43% | 424,992 |
| Jan 23, 2017 | $25.45 | $25.75 | $25.22 | $25.73 | +1.70% | 565,455 |
| Jan 17, 2017 | $25.66 | $25.75 | $24.97 | $25.30 | -1.40% | 539,028 |
| Jan 9, 2017 | $25.36 | $25.75 | $25.22 | $25.66 | +1.58% | 423,072 |
| Jan 3, 2017 | $24.99 | $25.60 | $24.99 | $25.26 | +1.08% | 335,631 |
| Dec 27, 2016 | $24.88 | $25.08 | $24.82 | $24.99 | +0.85% | 400,671 |
| Dec 19, 2016 | $24.53 | $24.97 | $24.45 | $24.78 | +1.31% | 873,449 |
| Dec 12, 2016 | $24.75 | $24.82 | $24.35 | $24.46 | -1.17% | 1,024,942 |
| Dec 5, 2016 | $24.75 | $24.95 | $24.69 | $24.75 | +0.28% | 1,529,330 |
| Nov 28, 2016 | $25.60 | $25.60 | $24.68 | $24.68 | -3.41% | 892,744 |
| Nov 21, 2016 | $25.44 | $25.59 | $25.23 | $25.55 | – | 381,393 |
Seasonality
SCHW.PD return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 1.7% | 0.5% | -1.6% | 1.7% | 1.1% | 0.0% | 1.2% | 0.0% | -1.4% | -0.9% | 2.7% | -0.6% |
| Months up | 8 of 10 | 7 of 10 | 2 of 10 | 7 of 10 | 8 of 10 | 5 of 10 | 8 of 10 | 4 of 10 | 3 of 10 | 7 of 10 | 8 of 10 | 5 of 9 |
| 2026 | 1.3% | 0.8% | -3.6% | 2.8% | -0.8% | -0.8% | -0.5% | -2.0% | -8.8% | 0.2% | 1.6% | |
| 2025 | 0.7% | 1.2% | -1.3% | 0.3% | -0.5% | 0.8% | 1.3% | 2.3% | -0.6% | 0.2% | 0.9% | 0.2% |
| 2024 | 1.1% | 1.2% | -0.2% | -1.4% | 2.4% | 0.0% | -0.7% | 2.2% | 0.2% | 1.0% | 1.7% | -1.4% |
| 2023 | 6.6% | 0.9% | -7.8% | 9.3% | 1.0% | -0.2% | 1.3% | -0.4% | -2.0% | -7.1% | 12.1% | 0.6% |
| 2022 | 0.9% | -1.4% | -0.2% | -0.4% | 2.0% | -1.5% | 3.1% | -1.4% | -1.7% | -6.3% | 10.4% | -5.8% |
| 2021 | -0.8% | -0.4% | 0.0% | 0.7% | 0.6% | 0.2% | 0.7% | 0.8% | 0.1% | 1.1% | 0.1% | 0.5% |
| 2020 | 1.0% | -3.1% | -1.6% | 3.9% | 2.1% | -1.6% | 2.6% | -0.3% | -1.5% | 0.7% | 1.2% | 0.8% |
| 2019 | 4.3% | 2.8% | -1.7% | 0.6% | 1.6% | 0.7% | 2.5% | -1.3% | 2.4% | -0.8% | -1.0% | 1.6% |
| 2018 | -2.6% | 0.9% | 0.1% | -0.7% | 1.2% | 1.1% | 0.5% | -0.3% | -1.7% | 1.5% | -1.2% | -0.7% |
| 2017 | 4.0% | 2.1% | 0.7% | 2.4% | 1.0% | 1.5% | 1.4% | 0.4% | -0.9% | 1.0% | 0.8% | -0.9% |
See a number that looks wrong?