Schwab Charles Corp (SCHW) stock
SCHWNYSESecurity Brokers, Dealers & Flotation CompaniesFiscal year ends December 31Also trades as SCHW.PD, SCHW.PJ
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 7, 2026Score 12/307% below fair value
$88.05−1.42 (-1.59%)
Close on Oct 30, 2026Market cap $152.27BP/E 16.0Yield 1.23%
Price history
Schwab Charles share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$88.05
-1.59% on the day
52-week range
$83.96 – $114.53
-23.1% from the high
Change over 52 weeks
-6.7%
From $94.41 on Oct 30, 2025
Average volume
8.45M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $90.68 | $91.09 | $87.37 | $88.05 | -2.79% | 38,384,241 |
| Oct 19, 2026 | $91.60 | $92.44 | $89.33 | $90.58 | -1.50% | 46,560,038 |
| Oct 12, 2026 | $97.07 | $97.82 | $91.38 | $91.96 | -4.90% | 57,110,908 |
| Oct 5, 2026 | $96.90 | $98.78 | $94.70 | $96.70 | 0.00% | 31,733,428 |
| Sep 28, 2026 | $98.79 | $99.13 | $96.32 | $96.70 | -2.35% | 38,849,130 |
| Sep 21, 2026 | $105.90 | $107.41 | $98.06 | $99.03 | -5.91% | 49,700,724 |
| Sep 14, 2026 | $107.95 | $109.56 | $103.50 | $105.25 | -1.86% | 49,810,305 |
| Sep 8, 2026 | $109.00 | $109.32 | $106.09 | $107.25 | -1.87% | 26,817,674 |
| Aug 31, 2026 | $109.40 | $110.72 | $107.97 | $109.29 | -0.79% | 33,723,449 |
| Aug 24, 2026 | $112.89 | $114.53 | $106.34 | $110.16 | -1.91% | 50,201,363 |
| Aug 17, 2026 | $110.94 | $112.40 | $109.55 | $112.30 | +1.09% | 33,421,050 |
| Aug 10, 2026 | $107.51 | $111.18 | $106.75 | $111.09 | +3.24% | 27,491,300 |
| Aug 3, 2026 | $105.86 | $109.05 | $105.05 | $107.60 | +2.24% | 38,495,962 |
| Jul 27, 2026 | $102.68 | $106.73 | $102.36 | $105.24 | +3.21% | 38,281,458 |
| Jul 20, 2026 | $100.61 | $104.48 | $99.42 | $101.97 | +0.40% | 49,707,033 |
| Jul 13, 2026 | $103.51 | $103.97 | $100.75 | $101.56 | -1.51% | 41,762,757 |
| Jul 6, 2026 | $97.19 | $103.57 | $97.19 | $103.12 | +6.31% | 41,799,508 |
| Jun 29, 2026 | $90.35 | $97.45 | $90.20 | $97.00 | +6.98% | 38,584,245 |
| Jun 22, 2026 | $92.50 | $93.30 | $87.63 | $90.67 | -1.12% | 64,714,970 |
| Jun 15, 2026 | $91.61 | $94.83 | $90.76 | $91.70 | +0.66% | 63,364,070 |
| Jun 8, 2026 | $88.28 | $92.21 | $87.18 | $91.10 | +2.54% | 52,261,781 |
| Jun 1, 2026 | $86.81 | $89.20 | $85.58 | $88.84 | +1.71% | 57,917,172 |
| May 26, 2026 | $89.70 | $90.42 | $83.96 | $87.35 | -3.11% | 67,446,088 |
| May 18, 2026 | $91.00 | $93.43 | $89.28 | $90.15 | -0.80% | 44,921,537 |
| May 11, 2026 | $88.62 | $92.87 | $87.61 | $90.88 | +2.56% | 56,773,421 |
| May 4, 2026 | $91.37 | $92.89 | $88.31 | $88.61 | -3.20% | 44,419,784 |
| Apr 27, 2026 | $88.26 | $92.86 | $88.15 | $91.54 | +3.44% | 47,079,620 |
| Apr 20, 2026 | $91.98 | $94.16 | $87.84 | $88.50 | -4.10% | 64,482,880 |
| Apr 13, 2026 | $94.72 | $100.76 | $90.57 | $92.28 | -2.66% | 78,651,491 |
| Apr 6, 2026 | $93.90 | $97.98 | $91.30 | $94.80 | +1.10% | 48,864,570 |
| Mar 30, 2026 | $92.99 | $95.44 | $90.00 | $93.77 | +1.53% | 40,097,037 |
| Mar 23, 2026 | $95.59 | $96.74 | $91.97 | $92.36 | -2.43% | 36,080,769 |
| Mar 16, 2026 | $94.13 | $95.39 | $92.79 | $94.66 | +1.72% | 44,129,950 |
| Mar 9, 2026 | $94.10 | $94.86 | $90.51 | $93.06 | -2.28% | 42,255,861 |
| Mar 2, 2026 | $94.23 | $96.84 | $92.55 | $95.23 | +0.03% | 49,718,492 |
| Feb 23, 2026 | $93.51 | $97.61 | $91.28 | $95.20 | +1.24% | 56,693,223 |
| Feb 17, 2026 | $94.23 | $95.86 | $92.30 | $94.03 | +0.33% | 49,431,093 |
| Feb 9, 2026 | $104.84 | $107.50 | $92.80 | $93.72 | -10.81% | 113,282,700 |
| Feb 2, 2026 | $103.73 | $105.72 | $101.57 | $105.08 | +1.12% | 51,260,758 |
| Jan 26, 2026 | $102.52 | $104.98 | $102.25 | $103.92 | +1.70% | 45,095,912 |
| Jan 20, 2026 | $102.31 | $105.81 | $99.69 | $102.18 | -1.58% | 53,110,028 |
| Jan 12, 2026 | $100.24 | $104.98 | $99.60 | $103.82 | +3.64% | 41,708,029 |
| Jan 5, 2026 | $101.74 | $104.76 | $100.14 | $100.17 | -1.38% | 37,185,139 |
| Dec 29, 2025 | $101.71 | $101.83 | $99.41 | $101.57 | -0.31% | 24,691,610 |
| Dec 22, 2025 | $99.56 | $102.28 | $99.05 | $101.89 | +3.11% | 20,672,901 |
| Dec 15, 2025 | $96.73 | $99.53 | $94.51 | $98.82 | +2.25% | 63,237,980 |
| Dec 8, 2025 | $93.64 | $97.40 | $92.75 | $96.65 | +3.02% | 47,344,641 |
| Dec 1, 2025 | $92.03 | $95.62 | $91.60 | $93.82 | +1.18% | 45,684,622 |
| Nov 24, 2025 | $90.65 | $93.24 | $89.50 | $92.73 | +2.45% | 32,351,283 |
| Nov 17, 2025 | $94.56 | $94.58 | $89.35 | $90.51 | -4.11% | 46,339,313 |
| Nov 10, 2025 | $94.90 | $98.50 | $93.34 | $94.39 | -0.89% | 42,455,936 |
| Nov 3, 2025 | $94.89 | $95.49 | $92.13 | $95.24 | +0.76% | 36,133,663 |
| Oct 27, 2025 | $95.00 | $95.53 | $93.11 | $94.52 | +0.11% | 38,470,880 |
| Oct 20, 2025 | $94.20 | $95.76 | $93.63 | $94.42 | +0.30% | 40,052,927 |
| Oct 13, 2025 | $92.38 | $97.16 | $91.98 | $94.14 | +2.37% | 59,915,809 |
| Oct 6, 2025 | $94.43 | $95.09 | $91.96 | $91.96 | -2.25% | 36,590,104 |
| Sep 29, 2025 | $95.76 | $97.30 | $92.13 | $94.08 | -1.45% | 42,258,128 |
| Sep 22, 2025 | $93.67 | $95.98 | $91.70 | $95.46 | +1.20% | 42,819,982 |
| Sep 15, 2025 | $93.76 | $94.56 | $90.50 | $94.33 | +0.84% | 63,359,740 |
| Sep 8, 2025 | $92.18 | $94.50 | $91.43 | $93.54 | +1.62% | 52,425,713 |
| Sep 2, 2025 | $95.35 | $97.74 | $91.52 | $92.05 | -3.95% | 40,748,303 |
| Aug 25, 2025 | $95.89 | $97.53 | $94.99 | $95.84 | +0.01% | 34,197,965 |
| Aug 18, 2025 | $96.09 | $97.04 | $94.35 | $95.83 | -0.29% | 41,039,823 |
| Aug 11, 2025 | $97.16 | $99.42 | $95.28 | $96.11 | -1.00% | 48,192,833 |
| Aug 4, 2025 | $96.10 | $97.82 | $94.69 | $97.08 | +1.62% | 33,326,341 |
| Jul 28, 2025 | $97.09 | $99.59 | $94.41 | $95.53 | -1.58% | 40,650,076 |
| Jul 21, 2025 | $96.02 | $98.28 | $94.72 | $97.06 | +1.32% | 47,697,584 |
| Jul 14, 2025 | $92.08 | $97.50 | $89.95 | $95.80 | +4.16% | 60,339,591 |
| Jul 7, 2025 | $91.50 | $93.35 | $91.29 | $91.97 | +0.54% | 34,086,802 |
| Jun 30, 2025 | $90.25 | $92.15 | $90.12 | $91.48 | +1.67% | 29,612,113 |
| Jun 23, 2025 | $89.04 | $90.86 | $87.17 | $89.98 | +0.86% | 47,511,805 |
| Jun 16, 2025 | $87.82 | $90.60 | $87.77 | $89.21 | +2.12% | 35,536,507 |
| Jun 9, 2025 | $88.29 | $89.35 | $85.76 | $87.36 | -1.01% | 30,636,488 |
| Jun 2, 2025 | $87.76 | $88.60 | $86.91 | $88.25 | -0.10% | 28,711,761 |
| May 26, 2025 | $86.20 | $88.95 | $86.03 | $88.34 | +1.08% | 37,392,472 |
| May 19, 2025 | $88.56 | $89.85 | $86.03 | $87.40 | -1.45% | 33,674,814 |
| May 12, 2025 | $86.99 | $88.87 | $84.06 | $88.69 | +5.00% | 43,452,529 |
| May 5, 2025 | $82.67 | $85.19 | $82.04 | $84.47 | +1.64% | 34,825,775 |
| Apr 28, 2025 | $80.45 | $83.68 | $79.30 | $83.11 | +3.97% | 39,935,908 |
| Apr 21, 2025 | $75.64 | $81.14 | $73.76 | $79.94 | +4.98% | 48,596,969 |
| Apr 14, 2025 | $78.34 | $79.10 | $74.60 | $76.15 | -1.05% | 46,813,144 |
| Apr 7, 2025 | $67.04 | $77.33 | $65.88 | $76.96 | +11.44% | 98,391,710 |
| Mar 31, 2025 | $77.37 | $79.18 | $68.59 | $69.06 | -11.25% | 70,182,293 |
| Mar 24, 2025 | $79.22 | $81.24 | $77.42 | $77.81 | -0.74% | 36,741,096 |
| Mar 17, 2025 | $76.47 | $79.55 | $76.24 | $78.39 | +1.66% | 39,573,190 |
| Mar 10, 2025 | $72.89 | $78.22 | $69.46 | $77.11 | +3.32% | 68,526,416 |
| Mar 3, 2025 | $79.90 | $79.95 | $72.48 | $74.63 | -6.16% | 58,730,373 |
| Feb 24, 2025 | $80.98 | $81.10 | $77.96 | $79.53 | -1.13% | 51,257,117 |
| Feb 18, 2025 | $81.00 | $82.56 | $80.42 | $80.44 | +0.12% | 37,892,886 |
| Feb 10, 2025 | $81.55 | $84.50 | $79.94 | $80.34 | -3.41% | 175,026,422 |
| Feb 3, 2025 | $81.29 | $84.04 | $80.79 | $83.18 | +0.56% | 28,197,216 |
| Jan 27, 2025 | $81.39 | $83.84 | $80.73 | $82.72 | +1.09% | 39,615,871 |
| Jan 21, 2025 | $78.83 | $82.60 | $78.18 | $81.83 | +7.09% | 47,943,010 |
| Jan 13, 2025 | $72.20 | $76.56 | $71.31 | $76.41 | +5.00% | 42,119,577 |
| Jan 6, 2025 | $74.56 | $75.86 | $71.45 | $72.77 | -2.26% | 40,496,296 |
| Dec 30, 2024 | $74.10 | $74.60 | $73.28 | $74.45 | -0.39% | 19,816,109 |
| Dec 23, 2024 | $73.97 | $75.15 | $73.74 | $74.74 | +0.58% | 15,908,432 |
| Dec 16, 2024 | $79.99 | $79.99 | $73.32 | $74.31 | -6.58% | 56,911,614 |
| Dec 9, 2024 | $82.47 | $83.30 | $78.71 | $79.54 | -2.37% | 43,370,605 |
| Dec 2, 2024 | $82.75 | $83.05 | $80.00 | $81.47 | -1.56% | 28,402,464 |
| Nov 25, 2024 | $81.93 | $83.35 | $81.11 | $82.76 | +1.85% | 25,329,665 |
| Nov 18, 2024 | $81.00 | $81.88 | $79.42 | $81.26 | +0.77% | 35,431,376 |
| Nov 11, 2024 | $75.04 | $82.50 | $75.01 | $80.64 | +9.12% | 56,229,910 |
| Nov 4, 2024 | $70.94 | $76.23 | $70.29 | $73.90 | +4.17% | 43,483,535 |
| Oct 28, 2024 | $72.27 | $72.58 | $70.42 | $70.94 | -1.23% | 31,454,332 |
| Oct 21, 2024 | $71.20 | $72.91 | $69.93 | $71.82 | +0.64% | 28,823,576 |
| Oct 14, 2024 | $67.86 | $74.18 | $67.54 | $71.36 | +5.44% | 60,687,853 |
| Oct 7, 2024 | $64.48 | $68.09 | $64.16 | $67.68 | +4.53% | 39,519,199 |
| Sep 30, 2024 | $64.34 | $64.99 | $62.41 | $64.75 | +0.51% | 32,517,646 |
| Sep 23, 2024 | $65.62 | $65.84 | $63.59 | $64.42 | -1.48% | 31,123,851 |
| Sep 16, 2024 | $63.01 | $65.97 | $62.37 | $65.39 | +5.26% | 50,916,054 |
| Sep 9, 2024 | $63.54 | $63.67 | $61.16 | $62.12 | -1.24% | 45,063,201 |
| Sep 3, 2024 | $64.22 | $65.06 | $62.45 | $62.90 | -3.38% | 25,914,483 |
| Aug 26, 2024 | $64.65 | $65.54 | $63.21 | $65.10 | +1.10% | 35,559,768 |
| Aug 19, 2024 | $65.58 | $66.15 | $62.60 | $64.39 | -1.77% | 50,615,996 |
| Aug 12, 2024 | $62.69 | $66.38 | $61.21 | $65.55 | +5.03% | 44,658,034 |
| Aug 5, 2024 | $61.62 | $63.95 | $61.15 | $62.41 | -1.55% | 33,290,689 |
| Jul 29, 2024 | $65.97 | $66.39 | $62.13 | $63.39 | -4.82% | 45,122,690 |
| Jul 22, 2024 | $62.94 | $67.40 | $62.87 | $66.60 | +7.28% | 66,685,310 |
| Jul 15, 2024 | $73.61 | $76.10 | $61.01 | $62.08 | -17.64% | 123,602,540 |
| Jul 8, 2024 | $74.20 | $76.70 | $72.89 | $75.38 | +2.98% | 27,180,193 |
| Jul 1, 2024 | $73.97 | $74.61 | $73.15 | $73.20 | -0.66% | 14,563,202 |
| Jun 24, 2024 | $73.36 | $74.97 | $72.51 | $73.69 | +0.48% | 33,480,075 |
| Jun 17, 2024 | $72.91 | $73.58 | $71.93 | $73.34 | +0.12% | 29,585,917 |
| Jun 10, 2024 | $73.44 | $75.00 | $72.11 | $73.25 | -0.92% | 26,877,026 |
| Jun 3, 2024 | $73.21 | $74.87 | $71.65 | $73.93 | +0.89% | 25,303,449 |
| May 28, 2024 | $72.09 | $73.37 | $69.48 | $73.28 | +1.40% | 29,801,227 |
| May 20, 2024 | $78.80 | $79.49 | $71.69 | $72.27 | -8.26% | 46,262,210 |
| May 13, 2024 | $76.17 | $79.22 | $74.67 | $78.78 | +3.51% | 36,115,582 |
| May 6, 2024 | $76.50 | $77.05 | $75.32 | $76.11 | +0.09% | 28,579,297 |
| Apr 29, 2024 | $74.91 | $76.47 | $73.45 | $76.04 | +1.40% | 30,526,690 |
| Apr 22, 2024 | $73.96 | $75.55 | $73.22 | $74.99 | +2.14% | 36,066,729 |
| Apr 15, 2024 | $70.50 | $73.88 | $70.37 | $73.42 | +4.84% | 52,989,617 |
| Apr 8, 2024 | $72.27 | $72.80 | $69.47 | $70.03 | -2.59% | 33,127,606 |
| Apr 1, 2024 | $72.29 | $72.97 | $70.97 | $71.89 | -0.62% | 26,851,140 |
| Mar 25, 2024 | $71.46 | $72.60 | $70.91 | $72.34 | +1.03% | 26,460,860 |
| Mar 18, 2024 | $66.72 | $72.95 | $66.67 | $71.60 | +6.80% | 39,080,863 |
| Mar 11, 2024 | $67.20 | $67.81 | $65.85 | $67.04 | -0.19% | 49,656,669 |
| Mar 4, 2024 | $66.64 | $69.03 | $66.62 | $67.17 | +1.05% | 32,955,906 |
| Feb 26, 2024 | $64.44 | $66.92 | $64.28 | $66.47 | +3.15% | 32,383,620 |
| Feb 20, 2024 | $63.93 | $65.19 | $62.90 | $64.44 | +0.06% | 20,826,748 |
| Feb 12, 2024 | $63.31 | $65.25 | $61.68 | $64.40 | +1.63% | 36,341,699 |
| Feb 5, 2024 | $62.50 | $63.41 | $61.48 | $63.37 | +0.68% | 33,370,795 |
| Jan 29, 2024 | $63.68 | $64.48 | $61.17 | $62.94 | -1.72% | 38,849,748 |
| Jan 22, 2024 | $63.85 | $64.73 | $63.14 | $64.04 | +0.41% | 32,889,675 |
| Jan 16, 2024 | $64.30 | $64.88 | $59.67 | $63.78 | -2.22% | 61,305,520 |
| Jan 8, 2024 | $67.00 | $68.16 | $64.47 | $65.23 | -2.97% | 38,346,095 |
| Jan 2, 2024 | $68.13 | $69.19 | $66.30 | $67.23 | -2.28% | 34,771,305 |
| Dec 26, 2023 | $68.40 | $69.84 | $68.27 | $68.80 | +0.32% | 18,285,813 |
| Dec 18, 2023 | $71.13 | $71.34 | $67.06 | $68.58 | -3.38% | 48,191,745 |
| Dec 11, 2023 | $63.95 | $71.40 | $63.59 | $70.98 | +10.79% | 78,874,809 |
| Dec 4, 2023 | $62.50 | $64.33 | $61.52 | $64.07 | +1.44% | 47,068,296 |
| Nov 27, 2023 | $56.00 | $63.17 | $55.59 | $63.16 | +11.93% | 69,569,635 |
| Nov 20, 2023 | $56.69 | $56.97 | $55.42 | $56.43 | -0.62% | 22,694,315 |
| Nov 13, 2023 | $53.98 | $56.80 | $53.60 | $56.78 | +4.36% | 52,991,325 |
| Nov 6, 2023 | $55.97 | $56.20 | $53.49 | $54.41 | -2.54% | 42,833,572 |
| Oct 30, 2023 | $50.72 | $56.84 | $49.71 | $55.83 | +11.39% | 64,137,148 |
| Oct 23, 2023 | $50.70 | $51.83 | $48.66 | $50.12 | -1.47% | 52,637,273 |
| Oct 16, 2023 | $50.61 | $54.60 | $50.33 | $50.87 | -0.90% | 66,217,936 |
| Oct 9, 2023 | $50.86 | $52.59 | $50.77 | $51.33 | -0.37% | 46,503,502 |
| Oct 2, 2023 | $54.74 | $54.96 | $49.66 | $51.52 | -6.16% | 54,813,552 |
| Sep 25, 2023 | $54.96 | $55.81 | $53.53 | $54.90 | -0.45% | 37,905,746 |
| Sep 18, 2023 | $57.99 | $58.39 | $55.12 | $55.15 | -5.27% | 40,615,184 |
| Sep 11, 2023 | $59.89 | $61.15 | $56.82 | $58.22 | -1.87% | 62,438,904 |
| Sep 5, 2023 | $60.70 | $60.96 | $57.58 | $59.33 | -1.93% | 30,528,648 |
| Aug 28, 2023 | $58.52 | $60.86 | $58.47 | $60.50 | +4.04% | 38,936,179 |
| Aug 21, 2023 | $59.54 | $59.70 | $56.26 | $58.15 | -2.30% | 50,678,231 |
| Aug 14, 2023 | $63.73 | $63.77 | $58.96 | $59.52 | -7.12% | 42,093,829 |
| Aug 7, 2023 | $65.37 | $66.07 | $63.86 | $64.08 | -1.29% | 32,688,443 |
| Jul 31, 2023 | $66.12 | $66.26 | $64.72 | $64.92 | -1.58% | 38,982,258 |
| Jul 24, 2023 | $66.69 | $67.52 | $65.15 | $65.96 | -0.78% | 39,972,876 |
| Jul 17, 2023 | $58.38 | $68.80 | $58.10 | $66.48 | +13.60% | 107,163,684 |
| Jul 10, 2023 | $57.75 | $60.27 | $57.09 | $58.52 | +3.05% | 50,978,760 |
| Jul 3, 2023 | $56.64 | $58.10 | $55.44 | $56.79 | +0.19% | 32,628,813 |
| Jun 26, 2023 | $53.31 | $57.82 | $52.97 | $56.68 | +6.60% | 65,568,053 |
| Jun 20, 2023 | $53.99 | $54.14 | $52.51 | $53.17 | -2.26% | 54,045,861 |
| Jun 12, 2023 | $54.95 | $55.89 | $53.11 | $54.40 | -1.09% | 69,405,500 |
| Jun 5, 2023 | $54.40 | $56.12 | $53.45 | $55.00 | +1.16% | 54,773,741 |
| May 30, 2023 | $54.00 | $54.67 | $52.37 | $54.37 | +1.30% | 52,995,880 |
| May 22, 2023 | $52.00 | $54.50 | $51.26 | $53.67 | +3.87% | 64,559,727 |
| May 15, 2023 | $50.51 | $52.22 | $50.07 | $51.67 | +5.58% | 79,072,440 |
| May 8, 2023 | $49.98 | $50.26 | $46.55 | $48.94 | -0.61% | 74,116,320 |
| May 1, 2023 | $52.11 | $53.08 | $45.65 | $49.24 | -5.74% | 102,816,610 |
| Apr 24, 2023 | $53.65 | $54.22 | $50.30 | $52.24 | -2.90% | 66,824,730 |
| Apr 17, 2023 | $49.50 | $56.27 | $49.00 | $53.80 | +5.97% | 166,973,990 |
| Apr 10, 2023 | $49.51 | $52.78 | $49.49 | $50.77 | +2.88% | 118,901,870 |
| Apr 3, 2023 | $52.78 | $53.59 | $48.36 | $49.35 | -5.78% | 119,935,760 |
| Mar 27, 2023 | $54.82 | $55.30 | $50.76 | $52.38 | -1.65% | 166,087,920 |
| Mar 20, 2023 | $58.56 | $60.00 | $51.11 | $53.26 | -5.58% | 213,299,900 |
| Mar 13, 2023 | $51.76 | $61.11 | $45.00 | $56.41 | -3.90% | 479,046,490 |
| Mar 6, 2023 | $76.64 | $77.32 | $57.31 | $58.70 | -24.17% | 147,822,689 |
| Feb 27, 2023 | $81.12 | $81.32 | $75.43 | $77.41 | -3.96% | 39,012,493 |
| Feb 21, 2023 | $79.67 | $80.81 | $78.61 | $80.60 | +0.35% | 22,948,771 |
| Feb 13, 2023 | $80.50 | $81.56 | $79.36 | $80.32 | -0.17% | 23,856,915 |
| Feb 6, 2023 | $78.95 | $81.96 | $78.90 | $80.46 | +1.82% | 32,021,945 |
| Jan 30, 2023 | $74.33 | $80.19 | $73.57 | $79.02 | +5.80% | 59,815,679 |
| Jan 23, 2023 | $76.51 | $79.76 | $74.12 | $74.69 | -3.04% | 53,744,123 |
| Jan 17, 2023 | $82.75 | $84.51 | $75.47 | $77.03 | -7.17% | 58,473,061 |
| Jan 9, 2023 | $85.00 | $86.63 | $81.54 | $82.98 | -1.85% | 39,796,656 |
| Jan 3, 2023 | $83.57 | $84.97 | $81.24 | $84.54 | +1.54% | 24,667,450 |
| Dec 27, 2022 | $82.11 | $83.38 | $81.71 | $83.26 | +1.82% | 17,166,060 |
| Dec 19, 2022 | $78.25 | $82.15 | $78.02 | $81.77 | +4.58% | 31,593,519 |
| Dec 12, 2022 | $79.60 | $82.29 | $75.98 | $78.19 | -2.04% | 47,718,108 |
| Dec 5, 2022 | $81.72 | $81.99 | $79.73 | $79.82 | -3.20% | 24,841,534 |
| Nov 28, 2022 | $80.92 | $82.67 | $79.57 | $82.46 | +1.04% | 32,464,062 |
| Nov 21, 2022 | $79.93 | $82.39 | $79.47 | $81.61 | +2.26% | 18,829,326 |
| Nov 14, 2022 | $77.13 | $80.23 | $75.62 | $79.81 | +1.85% | 39,923,369 |
| Nov 7, 2022 | $79.36 | $80.96 | $76.06 | $78.36 | -0.87% | 40,090,092 |
| Oct 31, 2022 | $79.89 | $81.08 | $77.59 | $79.05 | -1.42% | 35,444,571 |
| Oct 24, 2022 | $70.31 | $80.69 | $69.52 | $80.19 | +14.04% | 44,694,149 |
| Oct 17, 2022 | $70.57 | $70.94 | $65.39 | $70.32 | +1.94% | 52,146,572 |
| Oct 10, 2022 | $74.84 | $75.31 | $68.46 | $68.98 | -7.17% | 47,148,014 |
| Oct 3, 2022 | $72.95 | $77.04 | $72.01 | $74.31 | +3.40% | 37,359,854 |
| Sep 26, 2022 | $70.46 | $73.77 | $70.27 | $71.87 | +1.38% | 39,989,213 |
| Sep 19, 2022 | $71.27 | $75.34 | $69.81 | $70.89 | -1.36% | 39,260,604 |
| Sep 12, 2022 | $74.68 | $75.02 | $70.69 | $71.87 | -3.58% | 32,601,157 |
| Sep 6, 2022 | $71.03 | $74.86 | $69.42 | $74.54 | +5.97% | 21,887,335 |
| Aug 29, 2022 | $71.52 | $72.90 | $69.40 | $70.34 | -2.16% | 31,972,513 |
| Aug 22, 2022 | $72.50 | $74.61 | $71.83 | $71.89 | -2.67% | 21,277,617 |
| Aug 15, 2022 | $74.18 | $77.41 | $73.45 | $73.86 | -1.52% | 41,698,998 |
| Aug 8, 2022 | $69.37 | $75.20 | $68.07 | $75.00 | +8.21% | 46,722,603 |
| Aug 1, 2022 | $67.94 | $70.31 | $65.59 | $69.31 | +0.38% | 36,614,963 |
| Jul 25, 2022 | $63.50 | $70.27 | $60.93 | $69.05 | +9.62% | 43,901,697 |
| Jul 18, 2022 | $63.69 | $63.89 | $60.83 | $62.99 | +1.30% | 36,602,778 |
| Jul 11, 2022 | $63.57 | $63.86 | $59.59 | $62.18 | -3.39% | 28,553,787 |
| Jul 5, 2022 | $62.67 | $64.56 | $61.39 | $64.36 | +0.69% | 20,015,521 |
| Jun 27, 2022 | $65.40 | $65.62 | $60.99 | $63.92 | -0.79% | 31,722,360 |
| Jun 21, 2022 | $62.29 | $64.68 | $60.79 | $64.43 | +7.40% | 39,341,118 |
| Jun 13, 2022 | $60.21 | $62.92 | $59.35 | $59.99 | -3.58% | 61,424,219 |
| Jun 6, 2022 | $71.09 | $71.43 | $61.67 | $62.22 | -11.20% | 49,490,355 |
| May 31, 2022 | $70.12 | $71.73 | $68.88 | $70.07 | -0.74% | 25,557,651 |
| May 23, 2022 | $64.13 | $70.63 | $62.85 | $70.59 | +11.55% | 38,316,854 |
| May 16, 2022 | $64.75 | $66.28 | $61.53 | $63.28 | -3.55% | 38,986,959 |
| May 9, 2022 | $66.44 | $67.50 | $63.34 | $65.61 | -2.68% | 41,243,188 |
| May 2, 2022 | $67.62 | $71.60 | $66.46 | $67.42 | +1.64% | 39,921,683 |
| Apr 25, 2022 | $69.61 | $70.73 | $66.15 | $66.33 | -5.67% | 39,717,399 |
| Apr 18, 2022 | $76.30 | $78.24 | $70.25 | $70.32 | -15.02% | 78,284,780 |
| Apr 11, 2022 | $81.62 | $85.59 | $79.58 | $82.75 | +1.30% | 34,390,360 |
| Apr 4, 2022 | $83.08 | $84.40 | $78.60 | $81.69 | -2.21% | 40,610,318 |
| Mar 28, 2022 | $91.45 | $93.16 | $82.72 | $83.54 | -8.56% | 41,176,113 |
| Mar 21, 2022 | $90.05 | $93.00 | $88.24 | $91.36 | +1.51% | 33,384,052 |
| Mar 14, 2022 | $82.30 | $90.77 | $81.83 | $90.00 | +12.16% | 45,438,669 |
| Mar 7, 2022 | $78.39 | $81.65 | $74.63 | $80.24 | +1.27% | 32,287,066 |
| Feb 28, 2022 | $83.01 | $85.49 | $76.51 | $79.23 | -7.60% | 47,545,344 |
| Feb 22, 2022 | $85.27 | $86.52 | $77.52 | $85.75 | +0.16% | 34,625,091 |
| Feb 14, 2022 | $89.22 | $90.42 | $85.34 | $85.61 | -3.93% | 34,186,179 |
| Feb 7, 2022 | $92.56 | $96.24 | $88.51 | $89.11 | -3.04% | 40,862,794 |
| Jan 31, 2022 | $87.87 | $93.07 | $84.92 | $91.90 | +3.36% | 44,368,574 |
| Jan 24, 2022 | $86.45 | $92.90 | $85.18 | $88.91 | -0.33% | 56,058,449 |
| Jan 18, 2022 | $94.91 | $95.01 | $88.33 | $89.20 | -6.63% | 43,019,775 |
| Jan 10, 2022 | $91.48 | $95.62 | $88.97 | $95.53 | +4.13% | 43,648,703 |
| Jan 3, 2022 | $84.57 | $92.32 | $84.14 | $91.74 | +9.08% | 44,466,040 |
| Dec 27, 2021 | $85.35 | $86.43 | $83.72 | $84.10 | -1.21% | 16,033,401 |
| Dec 20, 2021 | $81.62 | $86.00 | $78.96 | $85.13 | +2.63% | 18,315,536 |
| Dec 13, 2021 | $80.48 | $85.75 | $78.78 | $82.95 | +2.65% | 39,675,767 |
| Dec 6, 2021 | $79.69 | $82.22 | $78.65 | $80.81 | +2.98% | 20,477,961 |
| Nov 29, 2021 | $80.43 | $81.00 | $76.46 | $78.47 | -0.86% | 37,484,908 |
| Nov 22, 2021 | $81.22 | $83.46 | $77.94 | $79.15 | -1.27% | 20,717,148 |
| Nov 15, 2021 | $82.49 | $82.55 | $78.85 | $80.17 | -2.36% | 22,991,706 |
| Nov 8, 2021 | $81.72 | $82.66 | $79.82 | $82.11 | +1.18% | 19,829,310 |
| Nov 1, 2021 | $82.55 | $83.85 | $80.31 | $81.15 | -1.07% | 24,720,483 |
| Oct 25, 2021 | $83.69 | $84.49 | $81.09 | $82.03 | -1.82% | 25,116,666 |
| Oct 18, 2021 | $80.75 | $83.74 | $79.71 | $83.55 | +3.28% | 29,505,393 |
| Oct 11, 2021 | $77.79 | $81.00 | $74.92 | $80.90 | +4.60% | 30,240,709 |
| Oct 4, 2021 | $74.17 | $77.86 | $72.92 | $77.34 | +3.92% | 27,286,593 |
| Sep 27, 2021 | $76.00 | $77.97 | $72.05 | $74.42 | -1.55% | 33,306,774 |
| Sep 20, 2021 | $68.64 | $75.94 | $67.31 | $75.59 | +7.33% | 27,347,150 |
| Sep 13, 2021 | $72.00 | $72.25 | $69.13 | $70.43 | -1.41% | 26,313,393 |
| Sep 7, 2021 | $71.50 | $73.77 | $71.02 | $71.44 | -0.90% | 15,733,043 |
| Aug 30, 2021 | $75.85 | $76.00 | $71.77 | $72.09 | -4.94% | 28,354,479 |
| Aug 23, 2021 | $72.30 | $75.90 | $72.05 | $75.84 | +5.38% | 21,969,384 |
| Aug 16, 2021 | $73.33 | $73.78 | $70.14 | $71.97 | -2.76% | 21,675,157 |
| Aug 9, 2021 | $71.64 | $75.50 | $71.40 | $74.01 | +2.89% | 25,123,372 |
| Aug 2, 2021 | $68.20 | $72.45 | $66.16 | $71.93 | +5.86% | 28,595,034 |
| Jul 26, 2021 | $67.94 | $69.28 | $66.60 | $67.95 | +0.06% | 23,483,765 |
| Jul 19, 2021 | $67.36 | $70.01 | $65.73 | $67.91 | -1.42% | 34,828,817 |
| Jul 12, 2021 | $69.93 | $72.11 | $68.30 | $68.89 | -2.35% | 37,444,403 |
| Jul 6, 2021 | $72.61 | $72.61 | $67.33 | $70.55 | -3.09% | 38,742,173 |
| Jun 28, 2021 | $73.60 | $74.60 | $71.61 | $72.80 | -1.33% | 27,274,521 |
| Jun 21, 2021 | $70.64 | $74.27 | $70.19 | $73.78 | +5.66% | 42,072,589 |
| Jun 14, 2021 | $73.48 | $74.54 | $69.28 | $69.83 | -5.53% | 50,475,757 |
| Jun 7, 2021 | $75.94 | $75.95 | $72.25 | $73.92 | -2.38% | 38,267,691 |
| Jun 1, 2021 | $74.94 | $76.37 | $74.16 | $75.72 | +2.53% | 26,268,956 |
| May 24, 2021 | $72.33 | $74.31 | $70.70 | $73.85 | +2.33% | 38,728,781 |
| May 17, 2021 | $73.00 | $73.59 | $69.20 | $72.17 | -1.47% | 27,610,719 |
| May 10, 2021 | $72.16 | $73.37 | $68.66 | $73.25 | +2.09% | 34,762,687 |
| May 3, 2021 | $70.83 | $71.88 | $68.67 | $71.75 | +1.92% | 32,898,381 |
| Apr 26, 2021 | $67.53 | $72.16 | $67.35 | $70.40 | +4.86% | 40,393,364 |
| Apr 19, 2021 | $65.03 | $67.18 | $63.46 | $67.14 | +3.71% | 38,588,022 |
| Apr 12, 2021 | $67.32 | $68.42 | $64.34 | $64.74 | -4.19% | 37,662,683 |
| Apr 5, 2021 | $68.21 | $68.89 | $66.08 | $67.57 | +1.70% | 35,525,873 |
| Mar 29, 2021 | $64.66 | $66.49 | $63.60 | $66.44 | +1.11% | 27,746,966 |
| Mar 22, 2021 | $65.34 | $66.07 | $63.07 | $65.71 | -0.51% | 29,497,949 |
| Mar 15, 2021 | $67.39 | $67.90 | $64.80 | $66.05 | -2.37% | 37,457,990 |
| Mar 8, 2021 | $65.32 | $68.21 | $62.33 | $67.65 | +4.04% | 42,232,646 |
| Mar 1, 2021 | $62.59 | $66.61 | $62.57 | $65.02 | +5.35% | 42,182,719 |
| Feb 22, 2021 | $62.65 | $65.43 | $61.25 | $61.72 | -0.31% | 48,325,751 |
| Feb 16, 2021 | $58.93 | $63.45 | $58.64 | $61.91 | +6.39% | 35,095,519 |
| Feb 8, 2021 | $55.98 | $58.26 | $54.98 | $58.19 | +4.40% | 32,646,268 |
| Feb 1, 2021 | $52.13 | $56.39 | $51.97 | $55.74 | +8.15% | 43,438,033 |
| Jan 25, 2021 | $57.27 | $58.18 | $50.77 | $51.54 | -11.75% | 54,306,312 |
| Jan 19, 2021 | $59.24 | $59.59 | $57.83 | $58.40 | -0.60% | 29,914,939 |
| Jan 11, 2021 | $58.85 | $62.04 | $57.96 | $58.75 | -0.39% | 57,252,321 |
| Jan 4, 2021 | $53.22 | $59.58 | $51.93 | $58.98 | +11.20% | 53,312,686 |
| Dec 28, 2020 | $52.62 | $53.33 | $52.26 | $53.04 | +1.88% | 16,113,053 |
| Dec 21, 2020 | $51.90 | $52.71 | $50.95 | $52.06 | +0.15% | 18,937,229 |
| Dec 14, 2020 | $50.39 | $52.22 | $49.82 | $51.98 | +5.16% | 47,134,214 |
| Dec 7, 2020 | $50.59 | $51.07 | $48.89 | $49.43 | -3.06% | 36,198,786 |
| Nov 30, 2020 | $49.46 | $51.81 | $48.51 | $50.99 | +2.60% | 55,800,460 |
| Nov 23, 2020 | $47.28 | $50.15 | $46.73 | $49.70 | +6.63% | 31,612,870 |
| Nov 16, 2020 | $47.09 | $49.84 | $45.98 | $46.61 | +1.33% | 60,283,051 |
| Nov 9, 2020 | $45.19 | $47.48 | $43.76 | $46.00 | +11.84% | 57,619,475 |
| Nov 2, 2020 | $41.27 | $43.77 | $39.50 | $41.13 | +0.05% | 57,391,482 |
| Oct 26, 2020 | $39.82 | $41.14 | $37.29 | $41.11 | +1.88% | 61,727,411 |
| Oct 19, 2020 | $39.41 | $40.93 | $38.71 | $40.35 | +2.70% | 48,265,955 |
| Oct 12, 2020 | $38.25 | $39.77 | $37.01 | $39.29 | +2.77% | 64,834,070 |
| Oct 5, 2020 | $38.17 | $38.71 | $36.07 | $38.23 | +1.49% | 155,647,950 |
| Sep 28, 2020 | $35.51 | $38.48 | $35.43 | $37.67 | +7.81% | 63,087,431 |
| Sep 21, 2020 | $35.14 | $35.92 | $33.96 | $34.94 | -3.03% | 40,224,518 |
| Sep 14, 2020 | $35.50 | $36.54 | $33.79 | $36.03 | +2.24% | 44,926,604 |
| Sep 8, 2020 | $35.47 | $35.70 | $34.52 | $35.24 | -2.65% | 28,281,078 |
| Aug 31, 2020 | $36.13 | $36.89 | $34.96 | $36.20 | -0.22% | 47,731,280 |
| Aug 24, 2020 | $34.50 | $36.47 | $34.46 | $36.28 | +5.31% | 31,922,794 |
| Aug 17, 2020 | $34.88 | $35.90 | $34.23 | $34.45 | -1.71% | 38,052,105 |
| Aug 10, 2020 | $34.06 | $36.00 | $33.55 | $35.05 | +2.97% | 41,880,768 |
| Aug 3, 2020 | $33.28 | $34.36 | $32.79 | $34.04 | +2.68% | 46,325,108 |
| Jul 27, 2020 | $34.55 | $34.68 | $32.66 | $33.15 | -5.12% | 43,772,296 |
| Jul 20, 2020 | $33.42 | $35.85 | $33.04 | $34.94 | +4.49% | 42,571,556 |
| Jul 13, 2020 | $35.21 | $36.08 | $33.43 | $33.44 | -3.91% | 50,447,465 |
| Jul 6, 2020 | $34.10 | $34.91 | $33.42 | $34.80 | +4.22% | 42,423,055 |
| Jun 29, 2020 | $32.10 | $34.19 | $31.93 | $33.39 | +5.17% | 57,613,111 |
| Jun 22, 2020 | $36.41 | $37.07 | $31.63 | $31.75 | -13.42% | 75,649,531 |
| Jun 15, 2020 | $35.35 | $38.00 | $35.16 | $36.67 | +0.30% | 60,026,220 |
| Jun 8, 2020 | $43.01 | $43.27 | $35.44 | $36.56 | -14.62% | 62,385,490 |
| Jun 1, 2020 | $36.04 | $45.86 | $35.94 | $42.82 | +19.24% | 70,720,672 |
| May 26, 2020 | $34.20 | $37.63 | $34.03 | $35.91 | +9.38% | 51,026,480 |
| May 18, 2020 | $33.86 | $34.59 | $32.44 | $32.83 | +0.83% | 45,913,183 |
| May 11, 2020 | $35.93 | $36.36 | $31.89 | $32.56 | -10.82% | 47,318,618 |
| May 4, 2020 | $36.07 | $36.66 | $34.54 | $36.51 | +0.16% | 40,891,208 |
| Apr 27, 2020 | $35.92 | $39.09 | $35.65 | $36.45 | +2.97% | 43,169,229 |
| Apr 20, 2020 | $35.13 | $36.84 | $35.11 | $35.40 | -1.09% | 45,878,118 |
| Apr 13, 2020 | $36.40 | $37.05 | $33.67 | $35.79 | -2.05% | 59,581,860 |
| Apr 6, 2020 | $35.36 | $37.95 | $34.51 | $36.54 | +8.75% | 45,213,582 |
| Mar 30, 2020 | $33.19 | $34.97 | $31.59 | $33.60 | -0.03% | 56,944,940 |
| Mar 23, 2020 | $30.82 | $36.87 | $28.01 | $33.61 | +9.30% | 90,682,680 |
| Mar 16, 2020 | $28.59 | $34.08 | $28.00 | $30.75 | -9.21% | 103,645,630 |
| Mar 9, 2020 | $30.86 | $33.90 | $28.11 | $33.87 | -0.76% | 131,727,970 |
| Mar 2, 2020 | $40.90 | $42.05 | $32.64 | $34.13 | -16.25% | 133,941,890 |
| Feb 24, 2020 | $44.48 | $44.56 | $39.51 | $40.75 | -11.78% | 100,911,650 |
| Feb 18, 2020 | $47.03 | $49.55 | $45.93 | $46.19 | -2.20% | 44,244,090 |
| Feb 10, 2020 | $46.89 | $48.35 | $46.49 | $47.23 | -0.17% | 31,260,751 |
| Feb 3, 2020 | $45.86 | $48.78 | $45.58 | $47.31 | +3.86% | 45,116,320 |
| Jan 27, 2020 | $46.00 | $47.33 | $45.39 | $45.55 | -3.39% | 46,573,447 |
| Jan 21, 2020 | $48.04 | $49.03 | $47.00 | $47.15 | -2.46% | 34,944,362 |
| Jan 13, 2020 | $48.17 | $49.26 | $46.93 | $48.34 | +1.13% | 49,445,384 |
| Jan 6, 2020 | $46.65 | $48.54 | $46.59 | $47.80 | +1.68% | 44,882,857 |
| Dec 30, 2019 | $48.50 | $48.63 | $46.90 | $47.01 | -2.75% | 26,307,492 |
| Dec 23, 2019 | $48.43 | $48.92 | $48.03 | $48.34 | +0.46% | 15,893,036 |
| Dec 16, 2019 | $50.50 | $50.52 | $47.90 | $48.12 | -3.66% | 65,043,861 |
| Dec 9, 2019 | $48.90 | $51.65 | $48.63 | $49.95 | +2.04% | 58,668,955 |
| Dec 2, 2019 | $49.96 | $50.33 | $48.32 | $48.95 | -1.11% | 53,769,190 |
| Nov 25, 2019 | $47.70 | $50.05 | $47.39 | $49.50 | +2.70% | 77,197,683 |
| Nov 18, 2019 | $44.27 | $50.97 | $43.56 | $48.20 | +8.68% | 78,954,786 |
| Nov 11, 2019 | $43.11 | $44.44 | $42.41 | $44.35 | +1.86% | 24,346,097 |
| Nov 4, 2019 | $42.26 | $43.85 | $42.10 | $43.54 | +4.21% | 32,430,223 |
| Oct 28, 2019 | $41.18 | $42.02 | $40.01 | $41.78 | +1.95% | 30,228,039 |
| Oct 21, 2019 | $40.53 | $41.54 | $40.23 | $40.98 | +2.60% | 31,257,614 |
| Oct 14, 2019 | $37.03 | $40.23 | $37.03 | $39.94 | +7.14% | 50,234,312 |
| Oct 7, 2019 | $35.87 | $37.71 | $34.58 | $37.28 | +4.51% | 62,339,970 |
| Sep 30, 2019 | $41.74 | $41.93 | $34.92 | $35.67 | -13.86% | 100,844,822 |
| Sep 23, 2019 | $42.25 | $42.95 | $40.64 | $41.41 | -3.20% | 32,318,010 |
| Sep 16, 2019 | $43.08 | $43.74 | $42.23 | $42.78 | -1.93% | 35,825,970 |
| Sep 9, 2019 | $40.28 | $44.00 | $40.28 | $43.62 | +9.32% | 39,071,003 |
| Sep 3, 2019 | $38.01 | $40.37 | $37.30 | $39.90 | +4.26% | 31,096,776 |
| Aug 26, 2019 | $37.00 | $38.42 | $35.85 | $38.27 | +4.62% | 39,651,809 |
| Aug 19, 2019 | $37.85 | $38.16 | $36.35 | $36.58 | -1.51% | 32,740,896 |
| Aug 12, 2019 | $36.35 | $38.02 | $36.01 | $37.14 | +0.73% | 47,952,623 |
| Aug 5, 2019 | $39.82 | $39.90 | $36.49 | $36.87 | -9.52% | 73,800,018 |
| Jul 29, 2019 | $43.90 | $44.09 | $40.33 | $40.75 | -7.49% | 53,120,135 |
| Jul 22, 2019 | $42.76 | $44.55 | $42.56 | $44.05 | +3.11% | 51,231,042 |
| Jul 15, 2019 | $40.20 | $43.04 | $39.87 | $42.72 | +6.45% | 55,579,935 |
| Jul 8, 2019 | $40.38 | $40.83 | $39.30 | $40.13 | -1.79% | 39,460,537 |
| Jul 1, 2019 | $40.88 | $41.48 | $40.13 | $40.86 | +1.67% | 37,502,288 |
| Jun 24, 2019 | $40.19 | $41.21 | $38.33 | $40.19 | -1.08% | 58,194,665 |
| Jun 17, 2019 | $41.03 | $41.46 | $39.36 | $40.63 | -0.93% | 56,103,654 |
| Jun 10, 2019 | $43.45 | $44.04 | $40.62 | $41.01 | -4.63% | 43,683,167 |
| Jun 3, 2019 | $41.44 | $44.15 | $41.35 | $43.00 | +3.34% | 35,220,880 |
| May 28, 2019 | $43.18 | $43.36 | $41.45 | $41.61 | -3.79% | 27,132,447 |
| May 20, 2019 | $43.13 | $44.26 | $42.22 | $43.25 | +0.09% | 31,807,311 |
| May 13, 2019 | $44.82 | $44.96 | $42.73 | $43.21 | -5.76% | 40,700,517 |
| May 6, 2019 | $45.39 | $46.41 | $44.49 | $45.85 | -0.84% | 27,798,876 |
| Apr 29, 2019 | $45.12 | $46.54 | $45.05 | $46.24 | +2.98% | 27,352,114 |
| Apr 22, 2019 | $45.49 | $45.86 | $44.37 | $44.90 | -1.43% | 25,960,714 |
| Apr 15, 2019 | $46.75 | $46.75 | $44.50 | $45.55 | +0.44% | 26,083,686 |
| Apr 8, 2019 | $44.34 | $45.79 | $43.97 | $45.35 | +1.80% | 33,500,772 |
| Apr 1, 2019 | $43.35 | $44.99 | $43.20 | $44.55 | +4.19% | 27,811,420 |
| Mar 25, 2019 | $41.85 | $43.29 | $41.46 | $42.76 | +2.30% | 39,317,065 |
| Mar 18, 2019 | $45.67 | $46.68 | $41.55 | $41.80 | -8.03% | 36,406,734 |
| Mar 11, 2019 | $43.75 | $45.69 | $43.52 | $45.45 | +4.60% | 30,809,302 |
| Mar 4, 2019 | $47.00 | $47.06 | $43.11 | $43.45 | -7.18% | 28,640,579 |
| Feb 25, 2019 | $46.64 | $47.10 | $45.76 | $46.81 | +1.39% | 25,676,078 |
| Feb 19, 2019 | $46.00 | $47.20 | $45.59 | $46.17 | -0.41% | 22,759,976 |
| Feb 11, 2019 | $45.04 | $46.61 | $44.50 | $46.36 | +3.57% | 30,688,729 |
| Feb 4, 2019 | $47.00 | $47.50 | $43.88 | $44.76 | -4.83% | 36,193,580 |
| Jan 28, 2019 | $47.46 | $47.87 | $46.43 | $47.03 | -1.96% | 35,534,815 |
| Jan 22, 2019 | $47.65 | $48.23 | $46.81 | $47.97 | -0.02% | 28,128,691 |
| Jan 14, 2019 | $43.45 | $48.20 | $43.30 | $47.98 | +9.49% | 40,454,490 |
| Jan 7, 2019 | $42.22 | $44.06 | $42.00 | $43.82 | +3.25% | 30,815,955 |
| Dec 31, 2018 | $41.36 | $42.63 | $40.50 | $42.44 | +3.36% | 27,732,229 |
| Dec 24, 2018 | $38.81 | $41.68 | $37.83 | $41.06 | +4.91% | 30,972,832 |
| Dec 17, 2018 | $40.89 | $41.73 | $38.92 | $39.14 | -4.98% | 61,020,911 |
| Dec 10, 2018 | $41.15 | $43.13 | $40.08 | $41.19 | -0.68% | 48,918,229 |
| Dec 3, 2018 | $45.79 | $46.37 | $41.13 | $41.47 | -7.43% | 45,525,594 |
| Nov 26, 2018 | $45.03 | $45.78 | $43.92 | $44.80 | +1.63% | 46,370,984 |
| Nov 19, 2018 | $46.40 | $46.90 | $44.01 | $44.08 | -6.13% | 26,074,239 |
| Nov 12, 2018 | $47.50 | $47.97 | $45.98 | $46.96 | -1.43% | 40,122,880 |
| Nov 5, 2018 | $46.63 | $49.24 | $46.42 | $47.64 | +2.28% | 34,058,855 |
| Oct 29, 2018 | $43.92 | $47.30 | $43.18 | $46.58 | +7.85% | 53,178,932 |
| Oct 22, 2018 | $46.94 | $47.01 | $42.01 | $43.19 | -7.77% | 58,690,640 |
| Oct 15, 2018 | $49.00 | $49.43 | $46.25 | $46.83 | -4.45% | 47,191,676 |
| Oct 8, 2018 | $51.25 | $52.35 | $47.64 | $49.01 | -4.80% | 41,245,370 |
| Oct 1, 2018 | $49.35 | $52.47 | $48.98 | $51.48 | +4.74% | 34,464,732 |
| Sep 24, 2018 | $51.79 | $51.86 | $49.06 | $49.15 | -5.19% | 24,685,549 |
| Sep 17, 2018 | $51.29 | $52.70 | $50.12 | $51.84 | +1.33% | 31,872,474 |
| Sep 10, 2018 | $50.50 | $51.57 | $50.36 | $51.16 | +1.99% | 27,276,274 |
| Sep 4, 2018 | $50.78 | $51.58 | $49.15 | $50.16 | -1.24% | 23,437,741 |
| Aug 27, 2018 | $50.83 | $51.80 | $50.21 | $50.79 | +0.47% | 25,081,273 |
| Aug 20, 2018 | $51.00 | $51.53 | $49.32 | $50.55 | -0.69% | 32,095,175 |
| Aug 13, 2018 | $50.68 | $51.42 | $49.82 | $50.90 | +0.57% | 19,436,009 |
| Aug 6, 2018 | $50.25 | $51.87 | $49.79 | $50.61 | +0.64% | 22,314,453 |
| Jul 30, 2018 | $52.70 | $52.75 | $49.67 | $50.29 | -4.30% | 37,126,919 |
| Jul 23, 2018 | $52.15 | $53.61 | $52.00 | $52.55 | +0.77% | 22,830,604 |
| Jul 16, 2018 | $50.79 | $54.26 | $50.66 | $52.15 | +3.02% | 36,604,202 |
| Jul 9, 2018 | $50.90 | $52.02 | $49.90 | $50.62 | -0.06% | 28,080,476 |
| Jul 2, 2018 | $50.56 | $51.70 | $49.35 | $50.65 | -0.88% | 24,144,854 |
| Jun 25, 2018 | $54.50 | $54.53 | $51.05 | $51.10 | -6.92% | 32,000,694 |
| Jun 18, 2018 | $55.45 | $56.15 | $54.51 | $54.90 | -2.12% | 24,725,148 |
| Jun 11, 2018 | $57.85 | $58.22 | $55.37 | $56.09 | -2.84% | 24,416,732 |
| Jun 4, 2018 | $57.09 | $58.25 | $56.13 | $57.73 | +1.76% | 20,439,835 |
| May 29, 2018 | $56.49 | $57.02 | $54.81 | $56.73 | -0.99% | 32,063,077 |
| May 21, 2018 | $59.54 | $60.22 | $56.80 | $57.30 | -3.11% | 32,291,185 |
| May 14, 2018 | $59.59 | $59.78 | $58.43 | $59.14 | -0.54% | 29,273,796 |
| May 7, 2018 | $56.35 | $59.94 | $56.11 | $59.46 | +6.01% | 31,833,485 |
| Apr 30, 2018 | $56.20 | $56.46 | $54.06 | $56.09 | +0.18% | 26,766,598 |
| Apr 23, 2018 | $55.24 | $56.27 | $53.37 | $55.99 | +1.82% | 39,409,758 |
| Apr 16, 2018 | $52.01 | $55.60 | $51.80 | $54.99 | +7.74% | 42,986,183 |
| Apr 9, 2018 | $50.45 | $52.60 | $50.06 | $51.04 | +1.86% | 28,697,074 |
| Apr 2, 2018 | $52.00 | $52.74 | $49.74 | $50.11 | -4.04% | 37,900,596 |
| Mar 26, 2018 | $52.34 | $53.49 | $50.02 | $52.22 | +1.75% | 29,472,720 |
| Mar 19, 2018 | $55.66 | $56.69 | $51.18 | $51.32 | -7.88% | 32,388,848 |
| Mar 12, 2018 | $57.86 | $58.11 | $55.19 | $55.71 | -3.45% | 36,442,855 |
| Mar 5, 2018 | $51.96 | $57.73 | $51.80 | $57.70 | +9.63% | 35,917,450 |
| Feb 26, 2018 | $53.00 | $55.39 | $50.47 | $52.63 | -0.21% | 35,865,701 |
| Feb 20, 2018 | $51.95 | $53.13 | $51.85 | $52.74 | +1.09% | 22,007,077 |
| Feb 12, 2018 | $50.72 | $53.13 | $50.29 | $52.17 | +4.09% | 30,749,445 |
| Feb 5, 2018 | $52.54 | $54.10 | $48.04 | $50.12 | -6.04% | 60,400,800 |
| Jan 29, 2018 | $54.36 | $55.05 | $53.07 | $53.34 | -1.71% | 39,688,211 |
| Jan 22, 2018 | $55.40 | $55.87 | $53.74 | $54.27 | -2.18% | 36,502,979 |
| Jan 16, 2018 | $55.73 | $56.25 | $54.52 | $55.48 | +0.16% | 30,741,282 |
| Jan 8, 2018 | $51.90 | $55.52 | $51.84 | $55.39 | +6.50% | 33,364,748 |
| Jan 2, 2018 | $51.55 | $52.48 | $50.96 | $52.01 | +1.25% | 23,739,028 |
| Dec 26, 2017 | $52.00 | $52.40 | $51.36 | $51.37 | -1.36% | 12,679,906 |
| Dec 18, 2017 | $52.00 | $52.52 | $51.51 | $52.08 | +1.56% | 28,083,991 |
| Dec 11, 2017 | $51.42 | $51.98 | $50.10 | $51.28 | -0.21% | 39,956,084 |
| Dec 4, 2017 | $50.41 | $51.89 | $49.82 | $51.39 | +3.82% | 37,154,283 |
| Nov 27, 2017 | $45.80 | $49.55 | $45.66 | $49.50 | +8.13% | 43,523,996 |
| Nov 20, 2017 | $44.82 | $46.33 | $44.64 | $45.78 | +2.46% | 17,565,876 |
| Nov 13, 2017 | $44.00 | $45.28 | $43.93 | $44.68 | +0.93% | 22,741,932 |
| Nov 6, 2017 | $44.69 | $44.91 | $43.33 | $44.27 | -1.23% | 20,184,660 |
| Oct 30, 2017 | $44.51 | $45.57 | $43.83 | $44.82 | -0.20% | 24,728,411 |
| Oct 23, 2017 | $44.72 | $45.64 | $44.22 | $44.91 | +0.51% | 32,080,574 |
| Oct 16, 2017 | $44.16 | $44.89 | $42.20 | $44.68 | -0.11% | 31,671,909 |
| Oct 9, 2017 | $45.35 | $45.62 | $44.33 | $44.73 | -1.35% | 30,779,446 |
| Oct 2, 2017 | $43.82 | $46.21 | $43.56 | $45.34 | +3.66% | 35,910,508 |
| Sep 25, 2017 | $42.36 | $44.35 | $42.26 | $43.74 | +2.82% | 37,257,409 |
| Sep 18, 2017 | $40.33 | $42.63 | $40.30 | $42.54 | +5.79% | 33,404,443 |
| Sep 11, 2017 | $39.25 | $40.27 | $38.20 | $40.21 | +3.96% | 41,859,780 |
| Sep 5, 2017 | $39.75 | $39.90 | $38.06 | $38.68 | -3.69% | 27,786,769 |
| Aug 28, 2017 | $39.84 | $40.24 | $38.73 | $40.16 | +1.01% | 28,278,124 |
| Aug 21, 2017 | $39.42 | $40.02 | $39.01 | $39.76 | +0.63% | 21,028,072 |
| Aug 14, 2017 | $41.22 | $41.59 | $39.26 | $39.51 | -2.80% | 27,179,042 |
| Aug 7, 2017 | $43.18 | $43.25 | $40.49 | $40.65 | -5.71% | 25,592,838 |
| Jul 31, 2017 | $42.69 | $43.78 | $42.48 | $43.11 | +1.32% | 32,583,322 |
| Jul 24, 2017 | $41.90 | $43.09 | $41.75 | $42.55 | +0.95% | 36,158,119 |
| Jul 17, 2017 | $43.01 | $43.15 | $41.71 | $42.15 | -2.07% | 36,407,445 |
| Jul 10, 2017 | $43.21 | $43.77 | $42.47 | $43.04 | -0.65% | 26,540,460 |
| Jul 3, 2017 | $43.21 | $44.10 | $43.09 | $43.32 | +0.84% | 25,122,570 |
| Jun 26, 2017 | $41.75 | $44.10 | $41.35 | $42.96 | +3.22% | 38,700,333 |
| Jun 19, 2017 | $42.22 | $42.61 | $41.36 | $41.62 | -0.72% | 32,404,490 |
| Jun 12, 2017 | $41.37 | $42.60 | $41.11 | $41.92 | +1.53% | 39,518,113 |
| Jun 5, 2017 | $39.00 | $41.33 | $38.33 | $41.29 | +6.01% | 39,304,515 |
| May 30, 2017 | $39.30 | $39.71 | $37.63 | $38.95 | -1.44% | 36,242,533 |
| May 22, 2017 | $38.70 | $39.63 | $38.13 | $39.52 | +3.29% | 24,772,062 |
| May 15, 2017 | $39.72 | $40.74 | $37.73 | $38.26 | -3.41% | 42,196,307 |
| May 8, 2017 | $40.16 | $40.81 | $39.25 | $39.61 | -1.30% | 31,094,694 |
| May 1, 2017 | $39.10 | $40.82 | $39.09 | $40.13 | +3.29% | 36,771,959 |
| Apr 24, 2017 | $39.46 | $40.58 | $38.78 | $38.85 | +1.36% | 46,647,447 |
| Apr 17, 2017 | $37.64 | $38.94 | $37.16 | $38.33 | +2.13% | 48,768,716 |
| Apr 10, 2017 | $39.82 | $40.13 | $37.51 | $37.53 | -5.94% | 37,324,008 |
| Apr 3, 2017 | $40.83 | $40.96 | $39.21 | $39.90 | -2.23% | 40,016,108 |
| Mar 27, 2017 | $38.34 | $41.34 | $37.62 | $40.81 | +1.97% | 39,031,017 |
| Mar 20, 2017 | $42.74 | $42.89 | $39.54 | $40.02 | -6.63% | 40,451,859 |
| Mar 13, 2017 | $42.63 | $43.65 | $42.13 | $42.86 | +0.89% | 35,765,924 |
| Mar 6, 2017 | $42.08 | $42.82 | $41.60 | $42.48 | +0.07% | 30,756,576 |
| Feb 27, 2017 | $41.09 | $43.36 | $39.78 | $42.45 | +3.26% | 59,691,703 |
| Feb 21, 2017 | $41.82 | $42.13 | $40.54 | $41.11 | -1.06% | 20,019,990 |
| Feb 13, 2017 | $40.23 | $42.46 | $40.20 | $41.55 | +4.03% | 36,795,228 |
| Feb 6, 2017 | $39.75 | $40.37 | $39.19 | $39.94 | -0.57% | 35,591,292 |
| Jan 30, 2017 | $42.04 | $42.04 | $39.03 | $40.17 | -5.06% | 57,373,361 |
| Jan 23, 2017 | $41.11 | $42.61 | $40.75 | $42.31 | +2.42% | 27,261,670 |
| Jan 17, 2017 | $41.07 | $41.74 | $39.14 | $41.31 | -0.24% | 42,534,884 |
| Jan 9, 2017 | $41.00 | $41.85 | $40.42 | $41.41 | +0.44% | 29,008,019 |
| Jan 3, 2017 | $40.05 | $41.52 | $39.72 | $41.23 | +4.46% | 27,820,544 |
| Dec 27, 2016 | $40.36 | $40.58 | $39.30 | $39.47 | -2.11% | 18,943,344 |
| Dec 19, 2016 | $39.01 | $40.42 | $38.49 | $40.32 | +3.81% | 42,282,915 |
| Dec 12, 2016 | $39.10 | $39.96 | $38.50 | $38.84 | -1.22% | 55,386,508 |
| Dec 5, 2016 | $39.14 | $39.89 | $38.70 | $39.32 | +1.44% | 55,059,536 |
| Nov 28, 2016 | $38.52 | $39.69 | $38.15 | $38.76 | -0.59% | 54,128,064 |
| Nov 21, 2016 | $37.71 | $39.22 | $37.64 | $38.99 | +4.03% | 37,867,866 |
| Nov 14, 2016 | $36.43 | $37.80 | $36.04 | $37.48 | – | 69,456,546 |
Seasonality
SCHW 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 | 1.8% | -0.1% | -4.7% | 1.1% | 0.3% | -0.1% | 3.4% | -0.7% | -0.0% | 2.4% | 8.9% | 2.4% |
| Months up | 6 of 10 | 3 of 10 | 3 of 10 | 6 of 10 | 5 of 10 | 5 of 10 | 5 of 10 | 5 of 10 | 4 of 10 | 5 of 10 | 6 of 9 | 6 of 9 |
| 2026 | 4.0% | -8.1% | -1.3% | -2.5% | -4.3% | 5.6% | 14.1% | 4.7% | -11.0% | -9.9% | ||
| 2025 | 11.8% | -3.5% | -1.6% | 4.0% | 8.9% | 3.3% | 7.1% | -1.7% | -0.4% | -1.0% | -1.6% | 7.7% |
| 2024 | -8.5% | 6.6% | 8.3% | 2.2% | -0.6% | 0.6% | -11.5% | 0.3% | -0.4% | 9.3% | 17.2% | -10.6% |
| 2023 | -7.0% | 1.0% | -32.8% | -0.3% | 1.4% | 7.6% | 16.6% | -10.2% | -7.2% | -5.2% | 18.4% | 12.2% |
| 2022 | 4.3% | -3.5% | -0.2% | -21.3% | 6.0% | -9.9% | 9.3% | 3.1% | 1.3% | 10.9% | 3.9% | 0.9% |
| 2021 | -2.8% | 20.1% | 5.6% | 8.0% | 5.2% | -1.4% | -6.7% | 7.5% | -0.0% | 12.6% | -5.4% | 8.7% |
| 2020 | -4.2% | -10.2% | -17.5% | 12.2% | -4.3% | -6.0% | -1.7% | 7.7% | 2.0% | 13.5% | 19.1% | 8.7% |
| 2019 | 12.6% | -1.3% | -7.1% | 7.1% | -8.8% | -3.4% | 7.5% | -11.1% | 9.3% | -2.7% | 22.1% | -3.9% |
| 2018 | 3.8% | -0.4% | -1.5% | 6.6% | 0.1% | -8.1% | -0.1% | -0.3% | -3.2% | -5.9% | -2.9% | -7.3% |
| 2017 | 4.5% | -1.8% | 1.0% | -4.8% | -0.1% | 10.9% | -0.1% | -6.8% | 9.6% | 2.5% | 9.0% | 5.3% |