Schwab U.S. TIPS ETF (NY: SCHP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	49.32	49.63	49.29	49.59	1,508,041	+0.19(+0.39%)
Feb 27, 2023	49.38	49.45	49.34	49.40	1,631,730	+0.08(+0.15%)
Feb 24, 2023	49.39	49.41	49.21	49.32	2,200,022	-0.29(-0.59%)
Feb 23, 2023	49.50	49.69	49.50	49.62	1,601,317	+0.11(+0.23%)
Feb 22, 2023	49.68	49.76	49.45	49.50	2,331,524	-0.02(-0.04%)
Feb 21, 2023	49.55	49.63	49.45	49.52	1,499,157	-0.24(-0.48%)
Feb 17, 2023	49.54	49.76	49.53	49.76	1,481,342	+0.13(+0.27%)
Feb 16, 2023	49.71	49.84	49.61	49.63	2,609,878	-0.13(-0.27%)
Feb 15, 2023	49.71	49.85	49.66	49.76	1,605,251	+0.00(+0.00%)
Feb 14, 2023	49.86	49.97	49.59	49.76	2,221,619	-0.13(-0.27%)
Feb 13, 2023	49.87	49.94	49.83	49.89	1,298,934	+0.07(+0.13%)
Feb 10, 2023	50.02	50.03	49.83	49.83	1,509,528	-0.19(-0.38%)
Feb 09, 2023	50.33	50.33	50.02	50.02	1,537,945	-0.27(-0.53%)
Feb 08, 2023	50.11	50.29	50.05	50.28	1,305,761	+0.27(+0.53%)
Feb 07, 2023	49.89	50.23	49.87	50.02	2,764,360	+0.14(+0.29%)
Feb 06, 2023	49.90	49.97	49.85	49.88	1,717,340	-0.24(-0.47%)
Feb 03, 2023	50.31	50.38	50.05	50.11	2,235,114	-0.44(-0.87%)
Feb 02, 2023	50.72	50.80	50.51	50.55	6,350,034	-0.10(-0.19%)
Feb 01, 2023	50.42	50.66	50.18	50.65	2,487,137	+0.40(+0.80%)
Jan 31, 2023	50.38	50.38	50.12	50.25	1,744,325	-0.02(-0.04%)
Jan 30, 2023	50.42	50.48	50.25	50.27	1,886,311	-0.25(-0.49%)
Jan 27, 2023	50.46	50.60	50.45	50.51	1,677,175	-0.12(-0.24%)
Jan 26, 2023	50.59	50.71	50.52	50.64	1,589,207	+0.02(+0.04%)
Jan 25, 2023	50.46	50.62	50.42	50.62	1,655,437	+0.10(+0.21%)
Jan 24, 2023	50.29	50.52	50.20	50.51	1,664,875	+0.28(+0.55%)
Jan 23, 2023	50.23	50.35	50.22	50.24	1,455,465	-0.04(-0.08%)
Jan 20, 2023	50.33	50.39	50.25	50.27	1,545,063	-0.27(-0.53%)
Jan 19, 2023	50.23	50.55	50.18	50.54	1,767,346	+0.29(+0.59%)
Jan 18, 2023	50.27	50.33	50.16	50.25	3,946,379	+0.34(+0.69%)
Jan 17, 2023	49.90	50.07	49.89	49.90	4,114,745	-0.15(-0.30%)
Jan 13, 2023	50.28	50.40	50.00	50.06	1,548,306	-0.37(-0.74%)
Jan 12, 2023	50.17	50.43	50.02	50.43	1,446,092	+0.36(+0.72%)
Jan 11, 2023	49.88	50.07	49.86	50.07	1,794,616	+0.22(+0.44%)
Jan 10, 2023	49.90	49.97	49.80	49.85	1,973,895	-0.19(-0.38%)
Jan 09, 2023	49.91	50.14	49.89	50.04	1,394,961	+0.16(+0.32%)
Jan 06, 2023	49.49	49.93	49.48	49.88	2,219,399	+0.43(+0.87%)
Jan 05, 2023	49.27	49.48	49.22	49.45	1,739,645	+0.00(+0.00%)
Jan 04, 2023	49.57	49.64	49.41	49.45	2,270,045	+0.04(+0.08%)
Jan 03, 2023	49.58	49.61	49.35	49.41	1,757,329	+0.13(+0.27%)
Dec 30, 2022	49.22	49.41	49.18	49.28	3,890,630	-0.10(-0.21%)
Dec 29, 2022	49.32	49.42	49.29	49.38	5,309,557	+0.19(+0.39%)
Dec 28, 2022	49.33	49.39	49.17	49.19	3,122,700	-0.06(-0.12%)
Dec 27, 2022	49.37	49.46	49.24	49.25	2,170,775	-0.23(-0.46%)
Dec 23, 2022	49.48	49.56	49.38	49.48	2,662,915	-0.11(-0.23%)
Dec 22, 2022	49.84	49.87	49.55	49.59	2,864,338	-0.27(-0.53%)
Dec 21, 2022	49.89	49.91	49.70	49.86	8,056,336	+0.29(+0.58%)
Dec 20, 2022	49.52	49.65	49.49	49.57	5,364,071	-0.02(-0.04%)
Dec 19, 2022	49.73	49.73	49.57	49.59	3,544,794	-0.17(-0.34%)
Dec 16, 2022	49.74	49.95	49.72	49.76	4,571,762	-0.26(-0.51%)
Dec 15, 2022	50.07	50.11	49.84	50.02	2,412,087	+0.01(+0.02%)
Dec 14, 2022	50.09	50.14	49.82	50.01	3,333,673	-0.13(-0.26%)
Dec 13, 2022	50.33	50.39	50.09	50.14	4,615,739	+0.15(+0.30%)
Dec 12, 2022	50.11	50.16	49.98	49.99	2,691,738	-0.03(-0.06%)
Dec 09, 2022	50.21	50.28	49.92	50.02	2,170,977	-0.45(-0.90%)
Dec 08, 2022	50.51	50.51	50.35	50.47	2,545,603	+0.01(+0.02%)
Dec 07, 2022	50.31	50.48	50.24	50.46	2,014,525	+0.21(+0.41%)
Dec 06, 2022	50.30	50.33	50.14	50.25	2,554,398	-0.04(-0.07%)
Dec 05, 2022	50.48	50.48	50.16	50.29	3,101,520	-0.51(-1.00%)
Dec 02, 2022	50.19	50.80	50.06	50.80	2,392,851	+0.41(+0.81%)
Dec 01, 2022	50.04	50.41	49.99	50.39	3,457,014	+0.54(+1.08%)
Nov 30, 2022	49.20	49.88	49.13	49.86	2,567,993	+0.68(+1.37%)
Nov 29, 2022	49.23	49.31	49.13	49.18	1,934,589	-0.19(-0.38%)
Nov 28, 2022	49.49	49.55	49.31	49.37	1,806,461	-0.13(-0.27%)
Nov 25, 2022	49.45	49.50	49.42	49.50	428,178	+0.00(+0.00%)
Nov 23, 2022	49.24	49.51	49.21	49.50	1,418,066	+0.25(+0.51%)
Nov 22, 2022	49.25	49.31	49.14	49.25	1,832,770	+0.19(+0.38%)
Nov 21, 2022	48.95	49.09	48.86	49.06	2,212,609	+0.24(+0.50%)
Nov 18, 2022	49.02	49.07	48.77	48.81	2,577,160	-0.23(-0.46%)
Nov 17, 2022	49.14	49.17	48.97	49.04	2,587,435	-0.34(-0.68%)
Nov 16, 2022	49.31	49.43	49.30	49.38	1,712,081	+0.11(+0.23%)
Nov 15, 2022	49.11	49.31	49.07	49.26	2,221,516	+0.31(+0.63%)
Nov 14, 2022	49.19	49.21	48.92	48.95	2,026,989	-0.33(-0.67%)
Nov 11, 2022	49.24	49.32	49.19	49.28	1,839,731	-0.04(-0.08%)
Nov 10, 2022	48.88	49.34	48.88	49.32	2,628,829	+0.78(+1.61%)
Nov 09, 2022	48.62	48.71	48.38	48.54	2,245,143	-0.09(-0.19%)
Nov 08, 2022	48.60	48.76	48.59	48.63	1,793,459	+0.07(+0.14%)
Nov 07, 2022	48.65	48.67	48.53	48.57	1,879,516	+0.08(+0.17%)
Nov 04, 2022	48.48	48.57	48.38	48.48	2,794,213	+0.16(+0.33%)
Nov 03, 2022	48.45	48.61	48.33	48.33	2,699,748	-0.54(-1.10%)
Nov 02, 2022	49.02		48.80	48.86	2,528,742	-0.13(-0.27%)
Nov 01, 2022	49.29	49.31	48.90	48.99	1,869,651	+0.04(+0.08%)
Oct 31, 2022	48.98	49.09	48.82	48.95	1,766,275	-0.12(-0.25%)
Oct 28, 2022	49.05	49.23	48.95	49.07	1,689,395	-0.04(-0.08%)
Oct 27, 2022	48.98	49.17	48.87	49.11	2,172,948	+0.37(+0.77%)
Oct 26, 2022	48.83	49.03	48.68	48.74	2,415,353	-0.07(-0.15%)
Oct 25, 2022	48.78	48.91	48.73	48.81	2,023,296	+0.20(+0.40%)
Oct 24, 2022	48.52	48.75	48.46	48.61	2,318,801	+0.13(+0.27%)
Oct 21, 2022	48.36	48.68	48.29	48.48	2,638,875	+0.11(+0.23%)
Oct 20, 2022	48.38	48.56	48.26	48.37	3,486,971	-0.07(-0.14%)
Oct 19, 2022	48.40	48.49	48.31	48.44	2,131,819	-0.23(-0.48%)
Oct 18, 2022	48.83	48.89	48.56	48.67	2,114,983	-0.13(-0.27%)
Oct 17, 2022	48.93	49.03	48.77	48.80	1,979,217	+0.15(+0.31%)
Oct 14, 2022	48.75	48.75	48.49	48.65	2,511,353	+0.02(+0.04%)
Oct 13, 2022	48.30	48.75	48.28	48.63	4,374,193	-0.06(-0.12%)
Oct 12, 2022	48.63	48.75	48.51	48.69	2,528,553	+0.10(+0.21%)
Oct 11, 2022	48.48	48.77	48.44	48.59	2,027,355	+0.14(+0.29%)
Oct 10, 2022	48.65	48.65	48.31	48.45	2,596,238	-0.16(-0.33%)
Oct 07, 2022	48.44	48.71	48.41	48.60	1,724,985	+0.04(+0.08%)
Oct 06, 2022	48.72	48.78	48.56	48.57	1,961,935	-0.18(-0.36%)
Oct 05, 2022	48.92	48.95	48.63	48.75	3,831,394	-0.37(-0.76%)
Oct 04, 2022	49.22	49.29	49.07	49.12	3,014,167	+0.18(+0.36%)
Oct 03, 2022	48.62	49.04	48.59	48.94	4,504,375	+0.65(+1.35%)
Sep 30, 2022	48.56	48.63	48.21	48.29	3,874,580	-0.34(-0.69%)
Sep 29, 2022	48.92	48.99	48.59	48.63	2,798,489	-0.67(-1.36%)
Sep 28, 2022	48.87	49.34	48.72	49.30	3,007,821	+0.83(+1.71%)
Sep 27, 2022	48.81	48.85	48.39	48.47	4,874,709	-0.22(-0.46%)
Sep 26, 2022	49.42	49.45	48.69	48.69	4,382,490	-0.82(-1.66%)
Sep 23, 2022	49.52	49.67	49.44	49.51	4,010,108	-0.21(-0.41%)
Sep 22, 2022	50.04	50.08	49.65	49.72	4,566,044	-0.59(-1.17%)
Sep 21, 2022	50.26	50.40	49.94	50.30	2,847,430	+0.10(+0.20%)
Sep 20, 2022	50.06	50.26	50.05	50.20	3,561,193	-0.07(-0.15%)
Sep 19, 2022	50.32	50.43	50.19	50.28	3,511,006	-0.21(-0.42%)
Sep 16, 2022	50.63	50.72	50.47	50.49	1,844,768	-0.22(-0.44%)
Sep 15, 2022	50.85	50.92	50.68	50.72	1,528,951	-0.23(-0.46%)
Sep 14, 2022	50.84	50.99	50.84	50.95	1,513,754	+0.13(+0.26%)
Sep 13, 2022	50.65	50.86	50.65	50.82	2,515,274	-0.15(-0.29%)
Sep 12, 2022	51.18	51.21	50.87	50.97	2,053,151	-0.16(-0.31%)
Sep 09, 2022	51.13	51.21	51.02	51.13	1,695,162	+0.01(+0.02%)
Sep 08, 2022	51.30	51.35	51.09	51.12	2,124,299	-0.26(-0.51%)
Sep 07, 2022	51.29	51.40	51.25	51.38	2,180,122	+0.20(+0.38%)
Sep 06, 2022	51.50	51.50	51.17	51.18	2,566,435	-0.48(-0.94%)
Sep 02, 2022	51.57	51.69	51.42	51.67	1,605,482	+0.27(+0.53%)
Sep 01, 2022	51.47	51.54	51.30	51.40	6,206,299	-0.41(-0.79%)
Aug 31, 2022	52.13	52.22	51.66	51.80	2,371,362	-0.41(-0.78%)
Aug 30, 2022	52.23	52.33	52.11	52.21	1,962,267	-0.08(-0.16%)
Aug 29, 2022	52.33	52.36	52.25	52.30	1,006,912	-0.21(-0.41%)
Aug 26, 2022	52.54	52.61	52.38	52.51	1,850,668	-0.08(-0.16%)
Aug 25, 2022	52.52	52.61	52.49	52.59	1,284,570	+0.17(+0.32%)
Aug 24, 2022	52.36	52.43	52.29	52.43	1,511,899	+0.00(+0.00%)
Aug 23, 2022	52.37	52.56	52.33	52.43	2,031,834	+0.06(+0.12%)
Aug 22, 2022	52.45	52.45	52.32	52.36	1,304,875	-0.10(-0.19%)
Aug 19, 2022	52.45	52.52	52.39	52.46	1,708,665	-0.09(-0.18%)
Aug 18, 2022	52.35	52.63	52.24	52.56	2,043,773	+0.30(+0.57%)
Aug 17, 2022	52.32	52.37	52.20	52.26	1,541,962	-0.15(-0.28%)
Aug 16, 2022	52.42	52.45	52.27	52.41	1,412,447	-0.01(-0.02%)
Aug 15, 2022	52.49	52.53	52.41	52.42	1,097,680	-0.05(-0.09%)
Aug 12, 2022	52.43	52.49	52.30	52.46	1,308,135	+0.23(+0.44%)
Aug 11, 2022	52.51	52.58	52.20	52.23	2,000,221	-0.22(-0.42%)
Aug 10, 2022	52.53	52.69	52.43	52.45	1,952,252	-0.07(-0.14%)
Aug 09, 2022	52.59	52.63	52.49	52.53	1,012,123	-0.14(-0.26%)
Aug 08, 2022	52.57	52.68	52.55	52.67	1,968,181	+0.33(+0.64%)
Aug 05, 2022	52.34	52.41	52.26	52.33	1,767,949	-0.50(-0.95%)
Aug 04, 2022	52.75	52.88	52.70	52.83	1,972,130	-0.01(-0.02%)
Aug 03, 2022	52.60	52.87	52.44	52.84	1,723,614	+0.27(+0.51%)
Aug 02, 2022	53.11	53.22	52.51	52.57	2,155,904	-0.64(-1.20%)
Aug 01, 2022	53.13	53.29	53.04	53.21	5,596,910	-0.01(-0.02%)
Jul 29, 2022	53.04	53.29	52.98	53.23	2,684,188	+0.31(+0.59%)
Jul 28, 2022	52.87	52.94	52.66	52.91	3,194,985	+0.55(+1.05%)
Jul 27, 2022	52.17	52.49	52.15	52.36	2,091,122	+0.30(+0.58%)
Jul 26, 2022	52.34	52.41	52.03	52.06	1,625,907	+0.04(+0.07%)
Jul 25, 2022	52.01	52.17	51.97	52.02	3,091,018	-0.13(-0.25%)
Jul 22, 2022	51.97	52.22	51.97	52.15	6,155,220	+0.43(+0.84%)
Jul 21, 2022	51.44	51.72	51.34	51.72	6,101,104	+0.33(+0.64%)
Jul 20, 2022	51.61	51.65	51.34	51.39	2,025,541	-0.05(-0.09%)
Jul 19, 2022	51.49	51.59	51.43	51.43	2,014,544	-0.07(-0.14%)
Jul 18, 2022	51.57	51.60	51.40	51.51	1,916,985	-0.06(-0.11%)
Jul 15, 2022	51.36	51.59	51.32	51.56	2,595,232	+0.28(+0.54%)
Jul 14, 2022	51.14	51.35	51.05	51.29	3,406,770	-0.07(-0.14%)
Jul 13, 2022	51.12	51.52	51.06	51.36	2,561,148	+0.23(+0.45%)
Jul 12, 2022	51.15	51.33	51.11	51.13	2,986,534	-0.02(-0.04%)
Jul 11, 2022	51.17	51.31	51.10	51.15	2,453,794	+0.07(+0.14%)
Jul 08, 2022	51.16	51.17	50.97	51.07	1,960,930	-0.01(-0.02%)
Jul 07, 2022	51.39	51.40	51.05	51.08	2,014,381	-0.08(-0.16%)
Jul 06, 2022	51.64	51.66	51.17	51.17	2,619,060	-0.48(-0.93%)
Jul 05, 2022	51.82	51.86	51.59	51.64	3,295,513	-0.16(-0.30%)
Jul 01, 2022	51.61	51.86	51.51	51.80	7,119,829	+0.83(+1.63%)
Jun 30, 2022	51.27	51.36	50.97	50.97	4,563,307	-0.05(-0.11%)
Jun 29, 2022	51.11	51.27	50.89	51.02	4,510,518	-0.10(-0.20%)
Jun 28, 2022	51.27	51.30	51.07	51.12	2,865,271	-0.16(-0.32%)
Jun 27, 2022	51.52	51.60	51.29	51.29	2,906,775	-0.38(-0.74%)
Jun 24, 2022	51.69	51.85	51.60	51.67	5,500,071	+0.06(+0.12%)
Jun 23, 2022	51.65	51.83	51.55	51.61	4,400,071	+0.13(+0.25%)
Jun 22, 2022	51.47	51.54	51.38	51.48	6,043,462	+0.34(+0.66%)
Jun 21, 2022	51.18	51.32	51.13	51.14	3,298,820	-0.20(-0.39%)
Jun 17, 2022	51.33	51.40	51.14	51.34	11,385,062	-0.03(-0.05%)
Jun 16, 2022	50.83	51.47	50.70	51.37	7,011,984	-0.10(-0.20%)
Jun 15, 2022	50.97	51.61	50.88	51.47	7,317,324	+0.69(+1.37%)
Jun 14, 2022	51.26	51.28	50.57	50.78	6,142,248	-0.69(-1.35%)
Jun 13, 2022	51.77	51.85	51.29	51.47	8,300,194	-0.90(-1.71%)
Jun 10, 2022	52.58	52.63	52.34	52.37	3,602,827	-0.25(-0.47%)
Jun 09, 2022	52.57	52.67	52.50	52.61	1,963,180	+0.03(+0.05%)
Jun 08, 2022	52.68	52.75	52.59	52.59	2,164,935	-0.16(-0.29%)
Jun 07, 2022	52.66	52.77	52.62	52.74	3,024,074	+0.14(+0.26%)
Jun 06, 2022	52.81	52.85	52.57	52.60	2,420,448	-0.37(-0.71%)
Jun 03, 2022	52.53	52.98	52.52	52.98	2,227,928	+0.37(+0.69%)
Jun 02, 2022	52.62	52.64	52.46	52.61	5,373,259	+0.24(+0.45%)
Jun 01, 2022	52.67	52.67	52.36	52.38	3,392,251	-0.23(-0.44%)
May 31, 2022	52.86	52.86	52.54	52.61	3,728,822	-0.33(-0.63%)
May 27, 2022	52.95	53.01	52.90	52.94	2,560,424	+0.13(+0.24%)
May 26, 2022	52.75	52.92	52.67	52.82	4,330,958	+0.21(+0.40%)
May 25, 2022	52.66	52.66	52.47	52.61	3,037,261	+0.06(+0.12%)
May 24, 2022	52.38	52.65	52.34	52.55	3,636,443	+0.27(+0.52%)
May 23, 2022	52.33	52.50	52.27	52.27	3,915,004	-0.18(-0.34%)
May 20, 2022	52.46	52.52	52.32	52.45	4,183,060	+0.05(+0.09%)
May 19, 2022	52.75	52.85	52.26	52.41	7,057,586	-0.21(-0.40%)
May 18, 2022	52.45	52.70	52.44	52.62	6,149,767	+0.37(+0.71%)
May 17, 2022	52.46	52.49	52.22	52.25	5,068,509	-0.28(-0.53%)
May 16, 2022	52.64	52.67	52.49	52.53	3,622,473	+0.02(+0.03%)
May 13, 2022	52.25	52.52	52.19	52.51	8,788,985	+0.31(+0.59%)
May 12, 2022	52.57	52.67	52.19	52.20	7,621,979	-0.26(-0.50%)
May 11, 2022	51.89	52.51	51.76	52.46	7,474,439	+0.61(+1.17%)
May 10, 2022	51.99	52.17	51.80	51.86	7,751,153	-0.23(-0.45%)
May 09, 2022	52.13	52.18	51.98	52.09	8,058,261	-0.18(-0.35%)
May 06, 2022	52.18	52.47	52.10	52.27	10,310,169	-0.15(-0.29%)
May 05, 2022	52.58	52.73	52.24	52.43	10,857,038	-0.57(-1.07%)
May 04, 2022	52.58	53.10	52.33	53.00	9,129,822	+0.44(+0.84%)
May 03, 2022	52.83	52.94	52.55	52.55	10,640,859	+0.14(+0.26%)
May 02, 2022	52.98	52.98	52.36	52.42	10,740,250	-0.67(-1.27%)
Apr 29, 2022	53.49	53.62	53.01	53.09	25,438,342	-0.48(-0.89%)
Apr 28, 2022	53.30	53.59	53.24	53.57	18,706,978	+0.30(+0.56%)
Apr 27, 2022	53.40	53.41	53.17	53.27	19,161,584	-0.10(-0.19%)
Apr 26, 2022	53.34	53.42	53.21	53.37	22,253,666	+0.11(+0.20%)
Apr 25, 2022	53.43	53.55	53.23	53.26	6,870,534	-0.03(-0.05%)
Apr 22, 2022	53.44	53.69	53.25	53.29	5,261,289	-0.21(-0.39%)
Apr 21, 2022	53.29	53.52	52.98	53.50	6,770,185	+0.21(+0.39%)
Apr 20, 2022	53.04	53.37	52.99	53.29	4,142,462	+0.40(+0.76%)
Apr 19, 2022	53.04	53.14	52.86	52.89	5,031,490	-0.29(-0.54%)
Apr 18, 2022	53.26	53.27	53.12	53.17	3,576,679	-0.02(-0.03%)
Apr 14, 2022	53.19	53.25	53.03	53.19	8,668,254	-0.03(-0.05%)
Apr 13, 2022	53.37	53.45	53.16	53.22	5,063,723	-0.08(-0.15%)
Apr 12, 2022	53.46	53.60	53.28	53.30	4,669,825	-0.01(-0.02%)
Apr 11, 2022	53.10	53.31	53.07	53.31	6,731,226	-0.08(-0.15%)
Apr 08, 2022	53.25	53.39	53.22	53.39	8,122,135	+0.09(+0.17%)
Apr 07, 2022	53.37	53.46	53.20	53.30	3,898,458	-0.08(-0.15%)
Apr 06, 2022	53.45	53.57	53.13	53.38	7,312,244	-0.22(-0.40%)
Apr 05, 2022	53.91	53.98	53.59	53.60	8,046,491	-0.40(-0.75%)
Apr 04, 2022	54.08	54.11	53.94	54.00	3,990,854	-0.02(-0.03%)
Apr 01, 2022	53.90	54.24	53.78	54.02	6,478,700	-0.26(-0.48%)
Mar 31, 2022	54.49	54.73	54.21	54.28	6,051,216	-0.20(-0.36%)
Mar 30, 2022	54.26	54.54	54.25	54.47	4,170,347	+0.23(+0.43%)
Mar 29, 2022	54.20	54.44	54.20	54.24	6,967,014	-0.21(-0.39%)
Mar 28, 2022	54.49	54.66	54.43	54.46	4,072,540	-0.04(-0.07%)
Mar 25, 2022	54.59	54.65	54.38	54.49	6,090,919	-0.38(-0.70%)
Mar 24, 2022	55.06	55.15	54.84	54.88	5,416,737	-0.34(-0.62%)
Mar 23, 2022	54.72	55.22	54.71	55.22	4,441,954	+0.69(+1.26%)
Mar 22, 2022	54.68	54.81	54.49	54.53	4,584,663	-0.26(-0.47%)
Mar 21, 2022	54.96	55.15	54.70	54.79	4,569,118	-0.49(-0.89%)
Mar 18, 2022	55.23	55.53	55.15	55.28	4,130,435	-0.15(-0.27%)
Mar 17, 2022	54.92	55.43	54.87	55.43	5,305,183	+0.72(+1.32%)
Mar 16, 2022	54.88	55.02	54.32	54.71	5,241,769	-0.28(-0.50%)
Mar 15, 2022	55.44	55.49	54.98	54.98	7,278,193	-0.46(-0.82%)
Mar 14, 2022	55.71	55.71	55.42	55.44	5,152,731	-0.60(-1.07%)
Mar 11, 2022	55.80	56.06	55.79	56.04	5,866,654	+0.38(+0.69%)
Mar 10, 2022	55.50	55.75		55.65	5,174,961	-0.13(-0.22%)
Mar 09, 2022	55.96	55.96	55.55	55.78	6,342,608	-0.54(-0.95%)
Mar 08, 2022	56.14	56.46	55.96	56.31	5,337,404	+0.22(+0.40%)
Mar 07, 2022	55.78	56.14	55.75	56.09	4,931,363	+0.35(+0.63%)
Mar 04, 2022	55.65	56.00	55.64	55.74	7,922,575	+0.41(+0.74%)
Mar 03, 2022	55.49	55.55	55.30	55.33	6,151,167	-0.06(-0.11%)
Mar 02, 2022	55.62	55.71	55.38	55.39	4,467,448	-0.38(-0.67%)