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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2024	51.40	51.49	51.38	51.46	840,999	+0.13(+0.25%)
Apr 26, 2024	51.30	51.39	51.30	51.33	1,513,180	+0.12(+0.23%)
Apr 25, 2024	51.10	51.22	51.07	51.21	1,307,691	-0.07(-0.14%)
Apr 24, 2024	51.30	51.32	51.20	51.28	1,054,749	-0.10(-0.19%)
Apr 23, 2024	51.27	51.46	51.24	51.38	1,098,855	+0.11(+0.21%)
Apr 22, 2024	51.24	51.35	51.24	51.27	821,987	-0.05(-0.10%)
Apr 19, 2024	51.37	51.39	51.31	51.32	917,144	+0.08(+0.16%)
Apr 18, 2024	51.29	51.30	51.17	51.24	962,154	-0.08(-0.16%)
Apr 17, 2024	51.22	51.35	51.16	51.32	924,837	+0.16(+0.31%)
Apr 16, 2024	51.18	51.25	51.10	51.16	1,145,115	-0.16(-0.31%)
Apr 15, 2024	51.29	51.32	51.17	51.32	2,068,782	-0.19(-0.37%)
Apr 12, 2024	51.54	51.62	51.50	51.51	1,217,881	+0.19(+0.37%)
Apr 11, 2024	51.46	51.47	51.27	51.32	1,281,936	-0.03(-0.06%)
Apr 10, 2024	51.60	51.63	51.35	51.35	1,845,993	-0.49(-0.95%)
Apr 09, 2024	51.81	51.88	51.81	51.84	1,107,512	+0.12(+0.23%)
Apr 08, 2024	51.67	51.74	51.63	51.72	1,195,974	-0.01(-0.02%)
Apr 05, 2024	51.80	51.89	51.73	51.73	758,907	-0.23(-0.44%)
Apr 04, 2024	51.85	51.96	51.74	51.96	1,068,275	+0.21(+0.41%)
Apr 03, 2024	51.61	51.76	51.58	51.75	1,564,713	-0.01(-0.02%)
Apr 02, 2024	51.64	51.77	51.56	51.76	774,853	+0.01(+0.02%)
Apr 01, 2024	51.93	51.96	51.74	51.75	1,600,451	-0.33(-0.64%)
Mar 28, 2024	52.02	52.09	52.09	52.08	919,625	+0.00(+0.00%)
Mar 27, 2024	51.96	52.09	51.95	52.08	1,788,875	+0.17(+0.33%)
Mar 26, 2024	51.90	51.94	51.84	51.91	706,727	+0.04(+0.08%)
Mar 25, 2024	52.03	52.03	51.87	51.87	2,296,525	-0.18(-0.35%)
Mar 22, 2024	52.09	52.11	52.02	52.05	577,143	+0.20(+0.39%)
Mar 21, 2024	51.96	51.98	51.82	51.85	1,090,529	+0.09(+0.17%)
Mar 20, 2024	51.61	51.78	51.58	51.76	1,141,999	+0.18(+0.35%)
Mar 19, 2024	51.58	51.66	51.56	51.59	1,721,125	+0.09(+0.17%)
Mar 18, 2024	51.55	51.58	51.47	51.50	782,633	-0.06(-0.12%)
Mar 15, 2024	51.61	51.65	51.56	51.56	523,971	-0.03(-0.06%)
Mar 14, 2024	51.78	51.78	51.57	51.59	817,320	-0.30(-0.58%)
Mar 13, 2024	51.96	51.98	51.86	51.88	848,236	-0.08(-0.15%)
Mar 12, 2024	52.06	52.07	51.95	51.96	972,154	-0.10(-0.19%)
Mar 11, 2024	52.16	52.18	52.04	52.06	743,687	-0.08(-0.15%)
Mar 08, 2024	52.20	52.26	52.13	52.14	708,648	+0.02(+0.04%)
Mar 07, 2024	52.19	52.20	52.05	52.12	1,166,265	-0.02(-0.04%)
Mar 06, 2024	52.16	52.27	52.11	52.14	956,325	+0.04(+0.08%)
Mar 05, 2024	52.05	52.17	52.00	52.10	954,968	+0.22(+0.42%)
Mar 04, 2024	51.79	51.89	51.79	51.88	650,802	-0.03(-0.06%)
Mar 01, 2024	51.69	51.94	51.59	51.91	1,356,347	+0.20(+0.39%)
Feb 29, 2024	51.63	51.75	51.63	51.71	1,153,934	+0.14(+0.27%)
Feb 28, 2024	51.50	51.60	51.48	51.58	889,126	+0.16(+0.31%)
Feb 27, 2024	51.48	51.54	51.41	51.42	708,982	-0.07(-0.14%)
Feb 26, 2024	51.46	51.53	51.41	51.49	823,910	-0.02(-0.04%)
Feb 23, 2024	51.37	51.57	51.37	51.51	1,116,409	+0.13(+0.25%)
Feb 22, 2024	51.42	51.51	51.29	51.38	1,383,448	-0.05(-0.10%)
Feb 21, 2024	51.53	51.55	51.40	51.43	824,659	-0.07(-0.14%)
Feb 20, 2024	51.52	51.58	51.49	51.50	895,456	+0.01(+0.02%)
Feb 16, 2024	51.41	51.49	51.40	51.49	875,603	-0.05(-0.10%)
Feb 15, 2024	51.59	51.62	51.53	51.54	1,001,708	+0.09(+0.17%)
Feb 14, 2024	51.40	51.53	51.39	51.45	1,135,727	+0.20(+0.39%)
Feb 13, 2024	51.36	51.41	51.25	51.25	1,259,460	-0.32(-0.62%)
Feb 12, 2024	51.58	51.59	51.49	51.57	1,380,900	+0.02(+0.04%)
Feb 09, 2024	51.57	51.63	51.53	51.55	1,143,330	-0.07(-0.14%)
Feb 08, 2024	51.62	51.70	51.58	51.62	1,057,166	-0.05(-0.10%)
Feb 07, 2024	51.70	51.81	51.66	51.66	980,771	-0.11(-0.21%)
Feb 06, 2024	51.66	51.86	51.64	51.77	1,395,060	+0.17(+0.33%)
Feb 05, 2024	51.70	51.73	51.56	51.61	1,160,198	-0.27(-0.52%)
Feb 02, 2024	51.96	52.01	51.78	51.87	5,008,853	-0.50(-0.95%)
Feb 01, 2024	52.43	52.63	52.33	52.37	1,341,613	+0.09(+0.17%)
Jan 31, 2024	52.10	52.29	52.05	52.28	1,737,481	+0.31(+0.60%)
Jan 30, 2024	52.01	52.05	51.88	51.97	1,054,465	+0.03(+0.06%)
Jan 29, 2024	51.89	52.02	51.86	51.94	2,699,642	+0.18(+0.35%)
Jan 26, 2024	51.81	51.82	51.71	51.76	705,914	-0.05(-0.10%)
Jan 25, 2024	51.77	51.82	51.70	51.81	1,021,790	+0.17(+0.33%)
Jan 24, 2024	51.85	51.85	51.63	51.65	990,002	-0.11(-0.21%)
Jan 23, 2024	51.71	51.76	51.65	51.75	1,061,809	-0.16(-0.31%)
Jan 22, 2024	51.90	51.97	51.87	51.91	1,048,251	+0.04(+0.08%)
Jan 19, 2024	51.81	51.89	51.72	51.87	1,330,957	+0.02(+0.04%)
Jan 18, 2024	51.83	51.90	51.76	51.85	1,464,584	+0.01(+0.02%)
Jan 17, 2024	51.82	51.89	51.76	51.84	850,171	-0.14(-0.27%)
Jan 16, 2024	52.12	52.17	51.92	51.98	1,503,860	-0.29(-0.55%)
Jan 12, 2024	52.14	52.28	52.14	52.27	979,601	+0.23(+0.44%)
Jan 11, 2024	51.89	52.06	51.86	52.04	960,268	+0.27(+0.52%)
Jan 10, 2024	51.87	51.91	51.74	51.77	1,862,638	-0.06(-0.12%)
Jan 09, 2024	51.84	51.95	51.82	51.83	1,272,750	-0.07(-0.13%)
Jan 08, 2024	51.72	51.98	51.72	51.90	1,592,622	+0.21(+0.41%)
Jan 05, 2024	51.76	51.99	51.70	51.70	1,374,156	-0.18(-0.35%)
Jan 04, 2024	51.90	51.94	51.85	51.87	847,833	-0.25(-0.48%)
Jan 03, 2024	51.86	52.14	51.84	52.12	2,113,761	+0.07(+0.13%)
Jan 02, 2024	51.95	52.08	51.92	52.05	3,802,502	-0.07(-0.13%)
Dec 29, 2023	52.04	52.23	52.04	52.12	1,895,846	-0.04(-0.08%)
Dec 28, 2023	52.28	52.37	52.16	52.16	1,964,671	-0.18(-0.34%)
Dec 27, 2023	52.22	52.36	52.19	52.34	1,262,922	+0.24(+0.46%)
Dec 26, 2023	52.08	52.14	52.05	52.10	1,146,077	+0.06(+0.12%)
Dec 22, 2023	52.24	52.25	52.00	52.04	1,699,541	-0.13(-0.25%)
Dec 21, 2023	52.27	52.31	52.11	52.17	2,930,352	-0.08(-0.15%)
Dec 20, 2023	52.18	52.28	52.08	52.25	1,577,207	+0.23(+0.44%)
Dec 19, 2023	52.08	52.18	52.02	52.02	1,701,145	+0.00(+0.00%)
Dec 18, 2023	52.09	52.12	52.02	52.02	1,217,829	-0.16(-0.31%)
Dec 15, 2023	52.04	52.21	52.04	52.18	1,371,276	-0.06(-0.12%)
Dec 14, 2023	52.09	52.38	52.09	52.25	3,216,521	+0.57(+1.10%)
Dec 13, 2023	51.05	51.70	51.02	51.68	1,882,596	+0.67(+1.31%)
Dec 12, 2023	50.98	51.05	50.92	51.01	1,380,677	-0.01(-0.02%)
Dec 11, 2023	51.03	51.04	50.90	51.02	1,257,049	-0.13(-0.25%)
Dec 08, 2023	51.01	51.16	50.96	51.15	2,467,662	-0.05(-0.10%)
Dec 07, 2023	51.19	51.35	51.19	51.20	1,999,595	-0.07(-0.14%)
Dec 06, 2023	51.18	51.28	51.13	51.27	1,621,691	+0.09(+0.18%)
Dec 05, 2023	51.06	51.27	51.06	51.18	2,931,998	+0.25(+0.49%)
Dec 04, 2023	50.97	51.03	50.87	50.93	1,389,929	-0.20(-0.39%)
Dec 01, 2023	50.80	51.16	50.79	51.13	2,051,522	+0.27(+0.53%)
Nov 30, 2023	50.86	50.90	50.76	50.86	975,236	-0.08(-0.16%)
Nov 29, 2023	50.87	50.98	50.83	50.94	1,520,944	+0.20(+0.39%)
Nov 28, 2023	50.49	50.76	50.47	50.75	2,394,832	+0.20(+0.39%)
Nov 27, 2023	50.47	50.56	50.40	50.55	1,813,655	+0.17(+0.34%)
Nov 24, 2023	50.46	50.49	50.38	50.38	329,492	-0.22(-0.43%)
Nov 22, 2023	50.57	50.61	50.44	50.60	1,180,230	+0.06(+0.12%)
Nov 21, 2023	50.63	50.65	50.43	50.54	3,634,046	-0.11(-0.22%)
Nov 20, 2023	50.45	50.66	50.44	50.65	1,256,108	+0.15(+0.30%)
Nov 17, 2023	50.54	50.57	50.42	50.50	1,216,751	+0.05(+0.10%)
Nov 16, 2023	50.40	50.52	50.38	50.45	1,002,384	+0.18(+0.36%)
Nov 15, 2023	50.29	50.31	50.17	50.27	3,443,813	-0.23(-0.45%)
Nov 14, 2023	50.52	50.59	50.43	50.50	1,261,946	+0.44(+0.87%)
Nov 13, 2023	49.95	50.09	49.90	50.06	837,100	-0.05(-0.10%)
Nov 10, 2023	50.21	50.22	50.06	50.11	941,434	+0.03(+0.06%)
Nov 09, 2023	50.42	50.43	50.06	50.08	1,180,017	-0.44(-0.86%)
Nov 08, 2023	50.38	50.53	50.36	50.52	1,460,863	+0.07(+0.14%)
Nov 07, 2023	50.35	50.47	50.30	50.45	1,339,618	+0.20(+0.40%)
Nov 06, 2023	50.32	50.34	50.20	50.25	1,058,139	-0.16(-0.32%)
Nov 03, 2023	50.51	50.59	50.39	50.41	1,132,754	+0.28(+0.55%)
Nov 02, 2023	50.17	50.27	50.05	50.13	1,368,809	+0.20(+0.40%)
Nov 01, 2023	49.54	49.94	49.54	49.93	1,537,735	+0.45(+0.91%)
Oct 31, 2023	49.61	49.69	49.45	49.48	2,515,359	-0.12(-0.24%)
Oct 30, 2023	49.51	49.65	49.46	49.60	1,708,230	-0.09(-0.18%)
Oct 27, 2023	49.60	49.69	49.51	49.69	1,151,711	+0.08(+0.16%)
Oct 26, 2023	49.37	49.63	49.37	49.61	1,465,205	+0.26(+0.52%)
Oct 25, 2023	49.38	49.41	49.29	49.35	1,750,677	-0.20(-0.40%)
Oct 24, 2023	49.46	49.56	49.37	49.55	1,213,645	+0.03(+0.06%)
Oct 23, 2023	49.31	49.54	49.25	49.52	1,665,098	+0.03(+0.06%)
Oct 20, 2023	49.43	49.55	49.40	49.49	1,969,081	+0.11(+0.22%)
Oct 19, 2023	49.29	49.53	49.28	49.38	5,380,628	-0.02(-0.04%)
Oct 18, 2023	49.46	49.52	49.30	49.40	1,143,495	-0.10(-0.20%)
Oct 17, 2023	49.46	49.56	49.38	49.50	1,149,340	-0.24(-0.48%)
Oct 16, 2023	49.68	49.76	49.65	49.74	894,219	-0.14(-0.28%)
Oct 13, 2023	49.93	49.98	49.82	49.88	1,349,703	+0.34(+0.68%)
Oct 12, 2023	49.82	49.87	49.48	49.54	1,323,917	-0.35(-0.69%)
Oct 11, 2023	49.77	49.89	49.73	49.89	1,539,198	+0.24(+0.48%)
Oct 10, 2023	49.49	49.71	49.46	49.65	1,666,489	+0.02(+0.04%)
Oct 09, 2023	49.33	49.65	49.33	49.63	953,348	+0.47(+0.97%)
Oct 06, 2023	49.00	49.27	48.97	49.16	1,836,267	-0.18(-0.36%)
Oct 05, 2023	49.43	49.45	49.32	49.33	1,582,505	-0.08(-0.16%)
Oct 04, 2023	49.30	49.42	49.23	49.41	1,760,634	+0.23(+0.46%)
Oct 03, 2023	49.42	49.48	49.17	49.19	2,140,082	-0.34(-0.68%)
Oct 02, 2023	49.68	49.73	49.49	49.52	1,834,741	-0.30(-0.60%)
Sep 29, 2023	50.07	50.12	49.78	49.82	1,764,598	-0.12(-0.24%)
Sep 28, 2023	49.63	49.94	49.54	49.94	1,123,949	+0.24(+0.48%)
Sep 27, 2023	49.88	49.90	49.58	49.70	1,831,192	-0.07(-0.14%)
Sep 26, 2023	49.94	49.94	49.73	49.77	1,583,246	-0.13(-0.26%)
Sep 25, 2023	50.02	49.98	49.89	49.90	1,247,511	-0.38(-0.75%)
Sep 22, 2023	50.15	50.32	50.13	50.27	789,000	+0.18(+0.35%)
Sep 21, 2023	50.16	50.23	50.10	50.10	3,147,796	-0.29(-0.57%)
Sep 20, 2023	50.56	50.62	50.37	50.38	1,159,816	-0.09(-0.18%)
Sep 19, 2023	50.53	50.60	50.46	50.47	997,578	-0.14(-0.27%)
Sep 18, 2023	50.49	50.62	50.47	50.61	1,123,907	+0.11(+0.21%)
Sep 15, 2023	50.56	50.60	50.49	50.50	2,546,108	-0.13(-0.25%)
Sep 14, 2023	50.72	50.76	50.58	50.63	937,964	-0.08(-0.16%)
Sep 13, 2023	50.66	50.78	50.64	50.71	946,009	+0.08(+0.16%)
Sep 12, 2023	50.63	50.67	50.60	50.63	812,125	+0.01(+0.02%)
Sep 11, 2023	50.58	50.64	50.54	50.62	1,012,072	-0.04(-0.08%)
Sep 08, 2023	50.69	50.75	50.63	50.66	895,098	+0.12(+0.23%)
Sep 07, 2023	50.48	50.57	50.45	50.54	504,232	+0.17(+0.33%)
Sep 06, 2023	50.53	50.55	50.35	50.37	1,041,400	-0.08(-0.16%)
Sep 05, 2023	50.52	50.53	50.39	50.45	1,079,726	-0.09(-0.18%)
Sep 01, 2023	50.78	50.78	50.53	50.54	742,205	-0.26(-0.50%)
Aug 31, 2023	50.75	50.83	50.70	50.80	1,262,182	+0.10(+0.19%)
Aug 30, 2023	50.79	50.82	50.69	50.70	662,515	-0.06(-0.12%)
Aug 29, 2023	50.43	50.83	50.43	50.76	1,189,551	+0.24(+0.47%)
Aug 28, 2023	50.57	50.58	50.47	50.52	1,080,866	+0.02(+0.04%)
Aug 25, 2023	50.46	50.61	50.35	50.50	1,347,885	-0.02(-0.04%)
Aug 24, 2023	50.61	50.69	50.45	50.52	3,390,613	-0.22(-0.43%)
Aug 23, 2023	50.49	50.74	50.48	50.74	2,255,403	+0.46(+0.92%)
Aug 22, 2023	50.21	50.29	50.18	50.27	1,302,682	+0.10(+0.20%)
Aug 21, 2023	50.16	50.21	50.09	50.18	1,018,796	-0.15(-0.29%)
Aug 18, 2023	50.29	50.45	50.29	50.32	719,089	+0.07(+0.14%)
Aug 17, 2023	50.29	50.33	50.15	50.25	1,423,900	-0.04(-0.08%)
Aug 16, 2023	50.39	50.47	50.25	50.29	3,377,964	-0.11(-0.21%)
Aug 15, 2023	50.52	50.65	50.40	50.40	1,271,029	-0.16(-0.31%)
Aug 14, 2023	50.64	50.70	50.56	50.56	801,707	-0.12(-0.23%)
Aug 11, 2023	50.67	50.78	50.65	50.68	1,023,485	-0.09(-0.17%)
Aug 10, 2023	51.03	51.11	50.75	50.77	898,771	-0.24(-0.46%)
Aug 09, 2023	51.02	51.06	50.98	51.00	953,230	-0.04(-0.08%)
Aug 08, 2023	51.14	51.20	51.00	51.04	1,422,151	+0.01(+0.02%)
Aug 07, 2023	50.97	51.07	50.91	51.03	1,728,133	+0.04(+0.08%)
Aug 04, 2023	50.69	51.01	50.69	50.99	1,040,985	+0.48(+0.95%)
Aug 03, 2023	50.60	50.62	50.48	50.51	1,833,154	-0.30(-0.60%)
Aug 02, 2023	50.82	50.84	50.64	50.82	2,725,358	-0.10(-0.19%)
Aug 01, 2023	51.04	51.06	50.88	50.91	2,397,016	-0.30(-0.59%)
Jul 31, 2023	51.19	51.28	51.11	51.22	1,271,176	+0.02(+0.04%)
Jul 28, 2023	51.07	51.20	51.03	51.20	851,631	+0.20(+0.38%)
Jul 27, 2023	51.31	51.35	50.94	51.00	1,227,231	-0.38(-0.74%)
Jul 26, 2023	51.34	51.42	51.25	51.38	1,407,097	+0.02(+0.04%)
Jul 25, 2023	51.43	51.49	51.27	51.36	1,321,857	-0.10(-0.19%)
Jul 24, 2023	51.44	51.48	51.33	51.46	1,614,555	+0.05(+0.10%)
Jul 21, 2023	51.48	51.53	51.40	51.41	1,359,958	+0.00(+0.00%)
Jul 20, 2023	51.34	51.43	51.20	51.41	1,986,833	-0.03(-0.06%)
Jul 19, 2023	51.32	51.44	51.26	51.44	1,372,581	+0.18(+0.34%)
Jul 18, 2023	51.35	51.41	51.24	51.27	1,145,750	-0.04(-0.08%)
Jul 17, 2023	51.22	51.34	51.18	51.30	831,358	+0.10(+0.19%)
Jul 14, 2023	51.36	51.40	51.18	51.21	985,909	-0.26(-0.50%)
Jul 13, 2023	51.41	51.47	51.31	51.46	1,622,490	+0.27(+0.54%)
Jul 12, 2023	50.87	51.22	50.86	51.19	1,465,228	+0.50(+0.99%)
Jul 11, 2023	50.74	50.76	50.62	50.69	1,292,714	-0.02(-0.04%)
Jul 10, 2023	50.64	50.75	50.62	50.71	1,163,844	+0.13(+0.25%)
Jul 07, 2023	50.57	50.73	50.57	50.58	1,222,423	-0.06(-0.12%)
Jul 06, 2023	50.67	50.71	50.46	50.64	2,817,211	-0.26(-0.52%)
Jul 05, 2023	51.06	51.09	50.84	50.90	1,433,120	-0.22(-0.42%)
Jul 03, 2023	51.24	51.34	51.12	51.12	768,944	-0.07(-0.14%)
Jun 30, 2023	51.01	51.20	50.97	51.19	1,547,887	+0.21(+0.42%)
Jun 29, 2023	51.02	51.05	50.90	50.98	2,105,591	-0.32(-0.63%)
Jun 28, 2023	51.30	51.36	51.21	51.30	1,390,135	+0.11(+0.21%)
Jun 27, 2023	51.40	51.47	51.16	51.19	1,887,721	-0.15(-0.29%)
Jun 26, 2023	51.41	51.43	51.30	51.34	1,521,148	+0.01(+0.02%)
Jun 23, 2023	51.45	51.47	51.30	51.33	884,030	+0.13(+0.25%)
Jun 22, 2023	51.24	51.34	51.17	51.20	2,624,293	-0.17(-0.32%)
Jun 21, 2023	51.26	51.42	51.20	51.37	1,147,934	-0.03(-0.06%)
Jun 20, 2023	51.26	51.42	51.26	51.40	1,196,638	+0.13(+0.25%)
Jun 16, 2023	51.20	51.30	51.11	51.27	1,401,427	-0.11(-0.21%)
Jun 15, 2023	51.37	51.46	51.31	51.38	12,553,601	+0.33(+0.65%)
Jun 14, 2023	51.10	51.23	50.96	51.05	1,497,683	+0.10(+0.19%)
Jun 13, 2023	51.20	51.26	50.91	50.95	1,439,992	-0.24(-0.48%)
Jun 12, 2023	51.18	51.20	51.04	51.19	1,363,630	+0.04(+0.08%)
Jun 09, 2023	51.22	51.26	51.15	51.15	1,861,140	-0.15(-0.29%)
Jun 08, 2023	51.12	51.32	51.12	51.30	1,221,412	+0.26(+0.52%)
Jun 07, 2023	51.30	51.34	51.01	51.04	1,510,650	-0.26(-0.51%)
Jun 06, 2023	51.22	51.30	51.14	51.30	978,281	+0.04(+0.08%)
Jun 05, 2023	51.14	51.36	51.11	51.26	1,374,751	+0.09(+0.17%)
Jun 02, 2023	51.42	51.44	51.17	51.17	1,283,151	-0.27(-0.53%)
Jun 01, 2023	51.38	51.45	51.35	51.45	1,220,018	+0.14(+0.28%)
May 31, 2023	51.31	51.41	51.25	51.30	1,663,570	+0.01(+0.02%)
May 30, 2023	51.20	51.31	51.16	51.29	1,541,556	+0.22(+0.44%)
May 26, 2023	51.04	51.13	50.95	51.07	7,544,907	+0.01(+0.02%)
May 25, 2023	51.20	51.24	50.99	51.06	2,416,416	-0.19(-0.36%)
May 24, 2023	51.51	51.52	51.24	51.24	1,541,203	-0.18(-0.36%)
May 23, 2023	51.24	51.44	51.22	51.43	1,652,616	+0.16(+0.30%)
May 22, 2023	51.40	51.46	51.24	51.27	1,432,299	-0.08(-0.15%)
May 19, 2023	51.38	51.54	51.31	51.35	1,480,965	-0.15(-0.28%)
May 18, 2023	51.52	51.59	51.42	51.50	3,593,039	-0.16(-0.30%)
May 17, 2023	51.72	51.74	51.61	51.65	1,882,710	-0.03(-0.06%)
May 16, 2023	51.74	51.79	51.59	51.68	1,052,762	-0.13(-0.24%)
May 15, 2023	51.85	51.88	51.79	51.81	1,055,019	-0.08(-0.15%)
May 12, 2023	52.09	52.13	51.88	51.89	1,217,992	-0.19(-0.36%)
May 11, 2023	52.08	52.16	52.01	52.07	2,406,264	+0.14(+0.26%)
May 10, 2023	51.90	52.01	51.85	51.93	1,523,707	+0.14(+0.26%)
May 09, 2023	51.87	51.89	51.78	51.80	1,549,618	-0.07(-0.13%)
May 08, 2023	51.90	51.93	51.85	51.87	2,871,429	-0.20(-0.39%)
May 05, 2023	52.07	52.11	51.96	52.07	1,677,723	-0.10(-0.19%)
May 04, 2023	52.07	52.39	52.06	52.17	9,937,222	+0.00(+0.00%)
May 03, 2023	52.00	52.21	51.98	52.17	2,791,669	+0.23(+0.45%)
May 02, 2023	51.65	51.97	51.65	51.93	2,085,851	+0.38(+0.74%)