Schwab Int-Term U.S. Treasury ETF (NY: SCHR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2021	52.78	52.86	52.75	52.87	203,753	+0.06(+0.11%)
Sep 29, 2021	52.80	52.86	52.75	52.81	187,105	+0.06(+0.11%)
Sep 28, 2021	52.75	52.82	52.70	52.75	343,145	-0.09(-0.18%)
Sep 27, 2021	52.85	52.90	52.84	52.85	315,263	-0.07(-0.14%)
Sep 24, 2021	52.97	52.98	52.90	52.92	275,724	-0.09(-0.18%)
Sep 23, 2021	53.13	53.14	53.00	53.01	330,563	-0.25(-0.47%)
Sep 22, 2021	53.28	53.33	53.19	53.27	468,628	-0.04(-0.07%)
Sep 21, 2021	53.32	53.34	53.28	53.30	298,932	-0.01(-0.02%)
Sep 20, 2021	53.27	53.35	53.25	53.31	224,749	+0.14(+0.26%)
Sep 17, 2021	53.16	53.18	53.13	53.17	250,530	-0.09(-0.17%)
Sep 16, 2021	53.26	53.30	53.22	53.27	287,804	-0.10(-0.19%)
Sep 15, 2021	53.38	53.39	53.32	53.37	247,434	-0.05(-0.09%)
Sep 14, 2021	53.38	53.45	53.37	53.41	271,761	+0.09(+0.17%)
Sep 13, 2021	53.31	53.35	53.31	53.32	245,058	+0.03(+0.05%)
Sep 10, 2021	53.32	53.34	53.26	53.29	1,669,625	-0.09(-0.17%)
Sep 09, 2021	53.32	53.41	53.29	53.39	257,473	+0.08(+0.16%)
Sep 08, 2021	53.26	53.32	53.25	53.30	250,876	+0.07(+0.12%)
Sep 07, 2021	53.24	53.27	53.21	53.24	312,399	-0.12(-0.23%)
Sep 03, 2021	53.35	53.36	53.32	53.36	1,600,294	-0.05(-0.09%)
Sep 02, 2021	53.40	53.41	53.37	53.41	744,098	+0.04(+0.07%)
Sep 01, 2021	53.40	53.41	53.34	53.37	727,580	-0.01(-0.01%)
Aug 31, 2021	53.38	53.42	53.35	53.37	268,966	-0.03(-0.05%)
Aug 30, 2021	53.32	53.41	53.32	53.40	444,226	+0.08(+0.16%)
Aug 27, 2021	53.20	53.33	53.16	53.32	1,697,162	+0.11(+0.21%)
Aug 26, 2021	53.21	53.22	53.16	53.21	2,186,542	-0.01(-0.02%)
Aug 25, 2021	53.31	53.33	53.20	53.22	301,270	-0.11(-0.21%)
Aug 24, 2021	53.36	53.38	53.32	53.33	212,039	-0.07(-0.14%)
Aug 23, 2021	53.37	53.41	53.35	53.40	333,716	+0.04(+0.07%)
Aug 20, 2021	53.41	53.43	53.35	53.36	327,902	-0.06(-0.10%)
Aug 19, 2021	53.44	53.45	53.40	53.42	326,990	+0.05(+0.09%)
Aug 18, 2021	53.37	53.40	53.29	53.37	600,037	-0.02(-0.04%)
Aug 17, 2021	53.39	53.46	53.38	53.39	424,078	-0.03(-0.05%)
Aug 16, 2021	53.41	53.49	53.41	53.42	301,735	+0.09(+0.17%)
Aug 13, 2021	53.21	53.34	53.21	53.33	338,546	+0.14(+0.26%)
Aug 12, 2021	53.18	53.22	53.15	53.19	250,780	-0.05(-0.09%)
Aug 11, 2021	53.20	53.30	53.15	53.23	305,575	+0.07(+0.12%)
Aug 10, 2021	53.27	53.27	53.17	53.17	688,027	-0.07(-0.14%)
Aug 09, 2021	53.37	53.40	53.24	53.24	236,244	-0.07(-0.14%)
Aug 06, 2021	53.35	53.37	53.32	53.32	815,846	-0.19(-0.35%)
Aug 05, 2021	53.53	53.55	53.46	53.50	600,577	-0.13(-0.24%)
Aug 04, 2021	53.76	53.79	53.55	53.63	375,639	-0.04(-0.07%)
Aug 03, 2021	53.67	53.72	53.65	53.67	204,246	+0.02(+0.03%)
Aug 02, 2021	53.56	53.71	53.55	53.65	849,351	+0.13(+0.23%)
Jul 30, 2021	53.48	53.53	53.48	53.53	310,970	+0.10(+0.19%)
Jul 29, 2021	53.39	53.46	53.39	53.43	381,123	-0.09(-0.17%)
Jul 28, 2021	53.44	53.52	53.36	53.52	378,022	+0.04(+0.07%)
Jul 27, 2021	53.48	53.52	53.45	53.48	311,913	+0.10(+0.19%)
Jul 26, 2021	53.43	53.44	53.37	53.38	545,846	-0.02(-0.03%)
Jul 23, 2021	53.32	53.41	53.32	53.40	767,351	-0.05(-0.09%)
Jul 22, 2021	53.36	53.48	53.36	53.44	208,782	+0.08(+0.16%)
Jul 21, 2021	53.42	53.44	53.35	53.36	287,953	-0.17(-0.31%)
Jul 20, 2021	53.66	53.69	53.50	53.53	374,438	+0.01(+0.02%)
Jul 19, 2021	53.45	53.57	53.45	53.52	415,956	+0.26(+0.49%)
Jul 16, 2021	53.16	53.27	53.16	53.26	2,121,062	+0.00(+0.00%)
Jul 15, 2021	53.22	53.29	53.16	53.26	273,280	+0.07(+0.14%)
Jul 14, 2021	53.12	53.18	53.10	53.18	4,045,776	+0.14(+0.26%)
Jul 13, 2021	53.14	53.16	53.02	53.04	4,049,245	-0.11(-0.21%)
Jul 12, 2021	53.19	53.20	53.12	53.16	224,496	-0.03(-0.05%)
Jul 09, 2021	53.20	53.21	53.17	53.18	203,504	-0.15(-0.28%)
Jul 08, 2021	53.28	53.37	53.27	53.33	304,073	+0.11(+0.21%)
Jul 07, 2021	53.17	53.25	53.15	53.22	157,037	+0.07(+0.12%)
Jul 06, 2021	53.00	53.17	53.00	53.16	315,677	+0.18(+0.33%)
Jul 02, 2021	52.91	52.98	52.89	52.98	197,703	+0.13(+0.25%)
Jul 01, 2021	52.88	52.89	52.82	52.85	179,225	-0.04(-0.08%)
Jun 30, 2021	52.88	52.93	52.88	52.89	151,549	+0.04(+0.07%)
Jun 29, 2021	52.79	52.85	52.79	52.85	423,444	+0.03(+0.05%)
Jun 28, 2021	52.80	52.86	52.79	52.83	248,721	+0.07(+0.14%)
Jun 25, 2021	52.82	52.83	52.70	52.75	2,209,952	-0.05(-0.09%)
Jun 24, 2021	52.82	52.84	52.78	52.80	150,910	-0.02(-0.04%)
Jun 23, 2021	52.84	52.89	52.80	52.82	189,107	-0.07(-0.14%)
Jun 22, 2021	52.80	52.89	52.79	52.89	218,016	+0.09(+0.18%)
Jun 21, 2021	52.77	52.84	52.73	52.80	604,841	-0.07(-0.12%)
Jun 18, 2021	52.76	52.87	52.64	52.86	2,092,887	+0.08(+0.16%)
Jun 17, 2021	52.73	52.84	52.72	52.78	299,991	+0.06(+0.11%)
Jun 16, 2021	53.01	53.03	52.68	52.72	300,688	-0.28(-0.53%)
Jun 15, 2021	52.97	53.00	52.97	53.00	146,027	+0.01(+0.02%)
Jun 14, 2021	53.05	53.06	52.98	52.99	232,004	-0.10(-0.19%)
Jun 11, 2021	53.14	53.14	53.08	53.10	334,217	-0.07(-0.12%)
Jun 10, 2021	53.00	53.16	52.99	53.16	274,761	+0.10(+0.19%)
Jun 09, 2021	53.09	53.12	53.04	53.06	258,388	+0.07(+0.14%)
Jun 08, 2021	52.99	52.99	52.97	52.98	165,602	+0.07(+0.14%)
Jun 07, 2021	52.89	52.91	52.88	52.91	197,491	-0.01(-0.02%)
Jun 04, 2021	52.84	52.93	52.84	52.92	509,767	+0.17(+0.32%)
Jun 03, 2021	52.81	52.81	52.75	52.75	245,688	-0.10(-0.19%)
Jun 02, 2021	52.86	52.88	52.84	52.85	304,182	+0.02(+0.04%)
Jun 01, 2021	52.81	52.84	52.77	52.84	798,392	+0.01(+0.01%)
May 28, 2021	52.81	52.89	52.81	52.83	264,046	-0.01(-0.02%)
May 27, 2021	52.79	52.84	52.77	52.84	272,071	-0.03(-0.05%)
May 26, 2021	52.87	52.91	52.85	52.86	300,851	-0.03(-0.05%)
May 25, 2021	52.81	52.90	52.81	52.89	658,109	+0.11(+0.21%)
May 24, 2021	52.76	52.81	52.75	52.78	626,693	+0.05(+0.09%)
May 21, 2021	52.77	52.78	52.72	52.73	157,358	-0.01(-0.02%)
May 20, 2021	52.66	52.75	52.66	52.74	195,865	+0.11(+0.21%)
May 19, 2021	52.73	52.78	52.60	52.63	671,503	-0.09(-0.18%)
May 18, 2021	52.71	52.74	52.68	52.73	280,674	+0.02(+0.04%)
May 17, 2021	52.72	52.73	52.70	52.71	276,980	-0.03(-0.05%)
May 14, 2021	52.73	52.76	52.69	52.73	179,973	+0.05(+0.09%)
May 13, 2021	52.62	52.70	52.61	52.69	231,984	+0.10(+0.19%)
May 12, 2021	52.60	52.63	52.58	52.59	343,288	-0.17(-0.32%)
May 11, 2021	52.74	52.77	52.73	52.75	276,834	-0.04(-0.07%)
May 10, 2021	52.86	52.89	52.78	52.79	369,936	-0.05(-0.09%)
May 07, 2021	52.88	52.96	52.82	52.84	2,243,881	+0.06(+0.11%)
May 06, 2021	52.76	52.83	52.76	52.78	179,741	-0.01(-0.02%)
May 05, 2021	52.72	52.80	52.71	52.79	286,525	+0.07(+0.12%)
May 04, 2021	52.76	52.82	52.72	52.73	601,454	+0.04(+0.07%)
May 03, 2021	52.64	52.75	52.63	52.69	434,408	+0.06(+0.11%)
Apr 30, 2021	52.61	52.65	52.57	52.63	324,433	+0.04(+0.07%)
Apr 29, 2021	52.52	52.61	52.49	52.59	392,057	-0.04(-0.07%)
Apr 28, 2021	52.58	52.65	52.51	52.63	553,616	+0.06(+0.11%)
Apr 27, 2021	52.64	52.67	52.57	52.57	1,788,371	-0.10(-0.19%)
Apr 26, 2021	52.71	52.73	52.68	52.68	1,137,713	-0.06(-0.11%)
Apr 23, 2021	52.76	52.76	52.68	52.73	827,564	-0.03(-0.05%)
Apr 22, 2021	52.74	52.78	52.67	52.76	992,581	+0.01(+0.02%)
Apr 21, 2021	52.74	52.78	52.70	52.75	1,861,548	+0.01(+0.02%)
Apr 20, 2021	52.66	52.77	52.65	52.74	3,039,722	+0.10(+0.19%)
Apr 19, 2021	52.60	52.69	52.59	52.64	2,133,214	-0.01(-0.02%)
Apr 16, 2021	52.65	52.70	52.64	52.65	3,368,747	-0.07(-0.14%)
Apr 15, 2021	52.64	52.78	52.64	52.72	545,378	+0.16(+0.30%)
Apr 14, 2021	52.55	52.58	52.51	52.57	482,037	-0.05(-0.09%)
Apr 13, 2021	52.48	52.61	52.48	52.61	361,826	+0.13(+0.25%)
Apr 12, 2021	52.47	52.49	52.44	52.48	257,796	-0.03(-0.05%)
Apr 09, 2021	52.46	52.57	52.45	52.51	239,986	-0.08(-0.16%)
Apr 08, 2021	52.56	52.60	52.56	52.59	317,023	+0.08(+0.16%)
Apr 07, 2021	52.50	52.58	52.49	52.51	320,241	-0.01(-0.02%)
Apr 06, 2021	52.42	52.52	52.41	52.52	394,324	+0.18(+0.34%)
Apr 05, 2021	52.28	52.35	52.26	52.34	481,128	-0.07(-0.14%)
Apr 01, 2021	52.39	52.45	52.37	52.42	4,672,837	+0.09(+0.18%)
Mar 31, 2021	52.36	52.39	52.28	52.32	397,037	-0.06(-0.12%)
Mar 30, 2021	52.32	52.40	52.30	52.39	673,904	-0.02(-0.04%)
Mar 29, 2021	52.54	52.54	52.39	52.41	952,928	-0.10(-0.19%)
Mar 26, 2021	52.52	52.59	52.50	52.51	714,027	-0.10(-0.19%)
Mar 25, 2021	52.65	52.67	52.56	52.61	350,808	-0.01(-0.02%)
Mar 24, 2021	52.54	52.63	52.52	52.62	1,650,302	+0.02(+0.04%)
Mar 23, 2021	52.51	52.60	52.49	52.60	441,880	+0.15(+0.28%)
Mar 22, 2021	52.43	52.47	52.41	52.45	491,453	+0.07(+0.14%)
Mar 19, 2021	52.31	52.43	52.31	52.38	382,942	-0.03(-0.05%)
Mar 18, 2021	52.36	52.43	52.30	52.41	398,972	-0.18(-0.34%)
Mar 17, 2021	52.46	52.66	52.42	52.58	375,067	+0.02(+0.04%)
Mar 16, 2021	52.57	52.61	52.54	52.56	757,483	+0.01(+0.02%)
Mar 15, 2021	52.52	52.57	52.52	52.56	368,884	+0.05(+0.09%)
Mar 12, 2021	52.53	52.53	52.48	52.51	273,083	-0.20(-0.39%)
Mar 11, 2021	52.72	52.75	52.66	52.71	486,205	+0.01(+0.02%)
Mar 10, 2021	52.62	52.72	52.62	52.70	293,209	+0.07(+0.14%)
Mar 09, 2021	52.61	52.64	52.56	52.63	309,861	+0.13(+0.25%)
Mar 08, 2021	52.57	52.57	52.48	52.50	1,031,965	-0.16(-0.30%)
Mar 05, 2021	52.57	52.69	52.54	52.66	395,124	-0.03(-0.05%)
Mar 04, 2021	52.84	52.89	52.66	52.69	959,730	-0.16(-0.30%)
Mar 03, 2021	52.88	52.88	52.79	52.84	924,595	-0.18(-0.33%)
Mar 02, 2021	52.92	53.02	52.90	53.02	486,776	+0.07(+0.14%)
Mar 01, 2021	52.92	52.95	52.86	52.94	565,914	-0.00(-0.01%)
Feb 26, 2021	52.75	52.95	52.63	52.95	569,683	+0.30(+0.56%)
Feb 25, 2021	52.93	52.96	52.48	52.65	1,821,881	-0.49(-0.92%)
Feb 24, 2021	53.07	53.17	53.05	53.14	321,028	-0.06(-0.10%)
Feb 23, 2021	53.15	53.24	53.15	53.20	414,715	+0.02(+0.03%)
Feb 22, 2021	53.18	53.24	53.15	53.18	354,854	-0.04(-0.07%)
Feb 19, 2021	53.25	53.27	53.18	53.22	365,870	-0.09(-0.17%)
Feb 18, 2021	53.28	53.35	53.26	53.31	430,732	-0.01(-0.02%)
Feb 17, 2021	53.30	53.34	53.28	53.32	451,671	+0.03(+0.05%)
Feb 16, 2021	53.39	53.41	53.27	53.29	469,143	-0.21(-0.40%)
Feb 12, 2021	53.53	53.55	53.49	53.51	409,999	-0.09(-0.17%)
Feb 11, 2021	53.61	53.63	53.58	53.60	236,081	-0.02(-0.03%)
Feb 10, 2021	53.56	53.62	53.56	53.62	268,286	+0.07(+0.14%)
Feb 09, 2021	53.53	53.57	53.53	53.54	515,426	+0.01(+0.02%)
Feb 08, 2021	53.52	53.57	53.50	53.53	1,382,637	+0.01(+0.02%)
Feb 05, 2021	53.56	53.61	53.52	53.52	2,377,243	-0.06(-0.10%)
Feb 04, 2021	53.54	53.58	53.52	53.58	406,642	+0.02(+0.03%)
Feb 03, 2021	53.59	53.61	53.56	53.56	354,069	-0.08(-0.16%)
Feb 02, 2021	53.64	53.65	53.62	53.64	331,483	-0.07(-0.14%)
Feb 01, 2021	53.68	53.73	53.67	53.72	673,418	+0.04(+0.07%)
Jan 29, 2021	53.62	53.70	53.62	53.68	2,405,536	-0.03(-0.05%)
Jan 28, 2021	53.72	53.74	53.66	53.71	906,729	-0.06(-0.12%)
Jan 27, 2021	53.76	53.81	53.75	53.77	440,386	+0.04(+0.07%)
Jan 26, 2021	53.73	53.74	53.72	53.74	350,799	-0.01(-0.02%)
Jan 25, 2021	53.67	53.74	53.67	53.74	411,420	+0.10(+0.19%)
Jan 22, 2021	53.62	53.65	53.61	53.64	416,743	+0.04(+0.07%)
Jan 21, 2021	53.58	53.61	53.57	53.61	488,603	-0.02(-0.03%)
Jan 20, 2021	53.59	53.62	53.58	53.62	581,566	+0.00(+0.00%)
Jan 19, 2021	53.55	53.62	53.53	53.62	394,318	+0.03(+0.05%)
Jan 15, 2021	53.55	53.61	53.52	53.60	619,877	+0.08(+0.16%)
Jan 14, 2021	53.56	53.59	53.49	53.51	563,978	-0.04(-0.07%)
Jan 13, 2021	53.49	53.57	53.49	53.55	442,125	+0.08(+0.16%)
Jan 12, 2021	53.39	53.48	53.36	53.47	889,044	-0.01(-0.02%)
Jan 11, 2021	53.49	53.49	53.46	53.48	684,161	-0.05(-0.09%)
Jan 08, 2021	53.53	53.56	53.49	53.52	626,357	-0.07(-0.14%)
Jan 07, 2021	53.61	53.61	53.58	53.60	696,339	-0.10(-0.19%)
Jan 06, 2021	53.74	53.74	53.63	53.70	541,968	-0.18(-0.33%)
Jan 05, 2021	53.90	53.91	53.84	53.87	440,013	-0.06(-0.12%)
Jan 04, 2021	53.86	53.94	53.85	53.94	534,161	+0.03(+0.05%)
Dec 31, 2020		53.91	53.91	53.91	803,066	+0.02(+0.03%)
Dec 30, 2020	53.86	53.89	53.86	53.89	803,066	+0.02(+0.03%)
Dec 29, 2020	53.83	53.88	53.83	53.87	350,264	+0.00(+0.00%)
Dec 28, 2020	53.82	53.87	53.81	53.87	330,095	+0.01(+0.02%)
Dec 24, 2020	53.86	53.86	53.85	53.86	216,201	+0.03(+0.05%)
Dec 23, 2020	53.83	53.84	53.78	53.84	666,378	-0.05(-0.09%)
Dec 22, 2020	53.86	53.88	53.84	53.88	762,118	+0.05(+0.09%)
Dec 21, 2020	53.85	53.86	53.80	53.84	555,782	+0.02(+0.03%)
Dec 18, 2020	53.85	53.86	53.80	53.82	397,844	-0.02(-0.03%)
Dec 17, 2020	53.90	53.90	53.80	53.84	696,855	-0.02(-0.04%)
Dec 16, 2020	53.79	53.87	53.79	53.86	593,394	-0.02(-0.03%)
Dec 15, 2020	53.86	53.88	53.83	53.88	830,318	-0.02(-0.03%)
Dec 14, 2020	53.84	53.91	53.82	53.90	2,039,728	-0.01(-0.02%)
Dec 11, 2020	53.88	53.92	53.88	53.90	874,584	+0.07(+0.14%)
Dec 10, 2020	53.77	53.83	53.76	53.83	610,913	+0.06(+0.12%)
Dec 09, 2020	53.74	53.78	53.72	53.77	1,195,366	-0.04(-0.07%)
Dec 08, 2020	53.81	53.85	53.79	53.80	788,675	+0.02(+0.03%)
Dec 07, 2020	53.75	53.79	53.75	53.78	1,099,364	+0.09(+0.17%)
Dec 04, 2020	53.69	53.70	53.65	53.69	980,827	-0.10(-0.19%)
Dec 03, 2020	53.76	53.80	53.74	53.79	2,182,321	+0.08(+0.15%)
Dec 02, 2020	53.72	53.72	53.66	53.71	862,135	-0.04(-0.07%)
Dec 01, 2020	53.79	53.80	53.69	53.75	2,070,615	-0.15(-0.28%)
Nov 30, 2020	53.90	53.91	53.87	53.90	786,119	+0.01(+0.02%)
Nov 27, 2020	53.86	53.89	53.84	53.89	222,398	+0.07(+0.14%)
Nov 25, 2020	53.81	53.86	53.80	53.81	452,477	+0.01(+0.02%)
Nov 24, 2020	53.81	53.82	53.77	53.80	507,378	-0.03(-0.05%)
Nov 23, 2020	53.85	53.85	53.81	53.83	681,947	-0.05(-0.09%)
Nov 20, 2020	53.83	53.88	53.83	53.88	587,150	+0.05(+0.09%)
Nov 19, 2020	53.81	53.85	53.81	53.83	1,057,073	+0.03(+0.05%)
Nov 18, 2020	53.81	53.83	53.76	53.80	1,238,059	-0.02(-0.03%)
Nov 17, 2020	53.79	53.83	53.79	53.82	1,372,773	+0.07(+0.14%)
Nov 16, 2020	53.75	53.77	53.73	53.75	1,178,950	-0.01(-0.02%)
Nov 13, 2020	53.77	53.79	53.75	53.76	937,839	-0.02(-0.03%)
Nov 12, 2020	53.71	53.79	53.71	53.78	1,546,279	+0.14(+0.26%)
Nov 11, 2020	53.58	53.65	53.57	53.64	601,861	+0.04(+0.07%)
Nov 10, 2020	53.58	53.65	53.57	53.60	971,942	-0.08(-0.15%)
Nov 09, 2020	53.67	53.68	53.57	53.68	1,149,944	-0.21(-0.39%)
Nov 06, 2020	53.89	53.91	53.84	53.90	2,118,522	-0.09(-0.17%)
Nov 05, 2020	54.01	54.01	53.94	53.99	608,824	-0.01(-0.02%)
Nov 04, 2020	53.95	54.02	53.95	54.00	724,426	+0.23(+0.43%)
Nov 03, 2020	53.77	53.78	53.73	53.77	292,612	-0.05(-0.09%)
Nov 02, 2020	53.85	53.87	53.80	53.81	1,114,125	+0.02(+0.03%)
Oct 30, 2020	53.85	53.85	53.78	53.79	1,641,894	-0.07(-0.14%)
Oct 29, 2020	53.96	53.96	53.84	53.87	763,285	-0.08(-0.15%)
Oct 28, 2020	54.00	54.01	53.94	53.95	1,626,374	+0.00(+0.00%)
Oct 27, 2020	53.93	53.97	53.93	53.95	212,651	+0.05(+0.09%)
Oct 26, 2020	53.87	53.92	53.87	53.91	261,400	+0.07(+0.14%)
Oct 23, 2020	53.78	53.86	53.78	53.83	424,577	+0.03(+0.05%)
Oct 22, 2020	53.86	53.87	53.79	53.80	401,269	-0.09(-0.17%)
Oct 21, 2020	53.88	53.91	53.86	53.90	228,235	-0.04(-0.07%)
Oct 20, 2020	53.92	53.96	53.91	53.93	267,496	-0.04(-0.07%)
Oct 19, 2020	53.96	53.99	53.93	53.97	343,820	-0.05(-0.09%)
Oct 16, 2020	54.02	54.06	54.00	54.02	419,271	-0.01(-0.02%)
Oct 15, 2020	54.09	54.09	54.02	54.03	321,679	-0.04(-0.07%)
Oct 14, 2020	54.07	54.08	54.04	54.06	158,481	+0.01(+0.02%)
Oct 13, 2020	54.02	54.06	54.02	54.05	313,649	+0.07(+0.14%)
Oct 12, 2020	53.95	53.98	53.94	53.98	175,211	+0.03(+0.05%)
Oct 09, 2020	53.95	53.99	53.91	53.95	434,214	-0.03(-0.05%)
Oct 08, 2020	53.95	53.98	53.93	53.98	341,720	+0.06(+0.10%)
Oct 07, 2020	53.95	53.96	53.89	53.92	413,405	-0.07(-0.14%)
Oct 06, 2020	53.94	54.04	53.93	54.00	1,141,248	+0.05(+0.09%)
Oct 05, 2020	54.03	54.04	53.94	53.95	516,033	-0.16(-0.29%)
Oct 02, 2020	54.17	54.17	54.09	54.11	2,069,178	-0.05(-0.09%)