Schwab US Aggregate Bond ETF (NY: SCHZ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	49.98	50.08	49.91	49.96	1,464,354	-0.05(-0.11%)
Apr 29, 2020	50.01	50.08	49.92	50.02	846,619	+0.01(+0.02%)
Apr 28, 2020	49.92	50.01	49.86	50.01	1,215,938	+0.19(+0.38%)
Apr 27, 2020	49.82	49.94	49.77	49.82	731,105	-0.10(-0.20%)
Apr 24, 2020	49.97	50.02	49.87	49.92	445,558	-0.06(-0.13%)
Apr 23, 2020	49.95	50.03	49.87	49.98	1,164,496	+0.17(+0.34%)
Apr 22, 2020	49.95	50.01	49.70	49.81	534,184	-0.13(-0.27%)
Apr 21, 2020	49.82	50.01	49.79	49.95	515,193	+0.17(+0.34%)
Apr 20, 2020	49.98	49.98	49.65	49.78	1,515,395	-0.10(-0.20%)
Apr 17, 2020	49.96	50.06	49.73	49.87	773,335	-0.04(-0.07%)
Apr 16, 2020	49.91	50.05	49.87	49.91	562,820	+0.07(+0.14%)
Apr 15, 2020	49.70	49.89	49.67	49.84	1,646,161	+0.25(+0.51%)
Apr 14, 2020	49.81	49.81	49.52	49.59	683,120	-0.13(-0.25%)
Apr 13, 2020	49.84	49.84	49.38	49.71	1,152,676	-0.06(-0.13%)
Apr 09, 2020	49.11	49.86	49.11	49.78	1,555,602	+0.63(+1.28%)
Apr 08, 2020	48.95	49.24	48.93	49.15	1,966,007	+0.20(+0.40%)
Apr 07, 2020	48.99	49.02	48.82	48.95	1,093,715	-0.06(-0.13%)
Apr 06, 2020	48.88	49.03	48.76	49.01	1,347,911	+0.17(+0.35%)
Apr 03, 2020	48.66	48.84	48.64	48.84	988,802	+0.16(+0.33%)
Apr 02, 2020	48.96	48.96	48.61	48.68	946,651	-0.03(-0.06%)
Apr 01, 2020	48.93	48.95	48.51	48.71	1,441,210	+0.21(+0.43%)
Mar 31, 2020	48.94	49.10	48.50	48.50	2,253,352	-0.36(-0.73%)
Mar 30, 2020	48.60	49.27	48.60	48.86	1,758,048	-0.06(-0.13%)
Mar 27, 2020	48.35	49.03	48.26	48.92	1,542,619	+0.68(+1.41%)
Mar 26, 2020	48.16	48.63	47.95	48.24	2,021,306	+0.39(+0.82%)
Mar 25, 2020	47.41	48.45	47.41	47.85	1,623,673	+0.51(+1.08%)
Mar 24, 2020	47.11	47.72	47.11	47.34	1,315,775	+0.11(+0.23%)
Mar 23, 2020	45.73	47.46	45.73	47.23	1,554,615	+0.58(+1.25%)
Mar 20, 2020	45.31	46.74	45.14	46.65	2,330,768	+1.21(+2.65%)
Mar 19, 2020	44.96	45.91	44.86	45.45	2,484,394	+0.46(+1.03%)
Mar 18, 2020	46.07	46.55	44.78	44.98	2,883,997	-1.72(-3.67%)
Mar 17, 2020	46.82	47.75	46.54	46.70	2,226,375	-0.47(-1.00%)
Mar 16, 2020	46.01	47.38	45.59	47.17	4,430,382	+0.69(+1.48%)
Mar 13, 2020	46.48	47.37	46.05	46.48	3,711,931	+0.56(+1.23%)
Mar 12, 2020	48.32	48.76	45.82	45.92	3,727,328	-2.50(-5.17%)
Mar 11, 2020	49.49	49.54	48.15	48.42	2,324,768	-0.96(-1.94%)
Mar 10, 2020	49.97	50.03	49.38	49.38	1,206,049	-0.73(-1.46%)
Mar 09, 2020	50.13	50.69	50.07	50.11	1,724,451	-0.02(-0.04%)
Mar 06, 2020	50.10	50.26	49.94	50.13	1,373,442	+0.41(+0.83%)
Mar 05, 2020	49.73	49.80	49.67	49.72	934,178	+0.14(+0.29%)
Mar 04, 2020	49.63	49.73	49.54	49.58	1,306,233	-0.01(-0.02%)
Mar 03, 2020	49.25	49.83	49.25	49.58	1,495,702	+0.33(+0.67%)
Mar 02, 2020	49.41	49.48	49.25	49.25	3,515,720	+0.03(+0.06%)
Feb 28, 2020	49.12	49.27	49.11	49.22	3,413,723	+0.31(+0.64%)
Feb 27, 2020	49.03	49.05	48.89	48.91	1,470,912	+0.04(+0.07%)
Feb 26, 2020	48.88	49.01	48.86	48.87	813,528	-0.04(-0.09%)
Feb 25, 2020	48.90	49.00	48.88	48.92	896,868	+0.07(+0.15%)
Feb 24, 2020	48.91	48.92	48.84	48.85	603,839	+0.15(+0.31%)
Feb 21, 2020	48.64	48.75	48.64	48.70	818,392	+0.11(+0.22%)
Feb 20, 2020	48.54	48.60	48.51	48.59	755,141	+0.09(+0.18%)
Feb 19, 2020	48.49	48.51	48.45	48.50	767,587	-0.01(-0.02%)
Feb 18, 2020	48.50	48.55	48.46	48.51	629,816	+0.11(+0.22%)
Feb 14, 2020	48.41	48.47	48.40	48.40	788,230	+0.01(+0.02%)
Feb 13, 2020	48.36	48.41	48.33	48.39	560,766	+0.04(+0.07%)
Feb 12, 2020	48.36	48.38	48.32	48.36	622,166	-0.05(-0.11%)
Feb 11, 2020	48.45	48.45	48.39	48.41	715,135	-0.06(-0.13%)
Feb 10, 2020	48.48	48.50	48.44	48.47	744,911	+0.04(+0.09%)
Feb 07, 2020	48.37	48.45	48.35	48.43	723,086	+0.15(+0.31%)
Feb 06, 2020	48.22	48.28	48.21	48.28	985,290	+0.03(+0.06%)
Feb 05, 2020	48.25	48.27	48.21	48.25	619,298	-0.10(-0.20%)
Feb 04, 2020	48.36	48.36	48.29	48.35	752,675	-0.12(-0.26%)
Feb 03, 2020	48.41	48.48	48.35	48.47	1,412,455	-0.02(-0.03%)
Jan 31, 2020	48.41	48.49	48.39	48.49	1,305,843	+0.12(+0.26%)
Jan 30, 2020	48.38	48.42	48.33	48.36	626,751	+0.04(+0.07%)
Jan 29, 2020	48.25	48.37	48.25	48.33	559,951	+0.11(+0.22%)
Jan 28, 2020	48.27	48.27	48.19	48.22	797,979	-0.01(-0.02%)
Jan 27, 2020	48.27	48.27	48.22	48.23	677,804	+0.12(+0.24%)
Jan 24, 2020	48.06	48.14	48.05	48.11	600,544	+0.09(+0.19%)
Jan 23, 2020	48.04	48.07	48.01	48.03	676,703	+0.05(+0.11%)
Jan 22, 2020	47.97	47.98	47.93	47.97	523,525	+0.03(+0.06%)
Jan 21, 2020	47.86	47.95	47.85	47.95	987,138	+0.13(+0.28%)
Jan 17, 2020	47.79	47.81	47.76	47.81	630,329	-0.05(-0.11%)
Jan 16, 2020	47.86	47.87	47.80	47.87	586,564	+0.00(+0.00%)
Jan 15, 2020	47.87	47.88	47.82	47.87	752,531	+0.06(+0.13%)
Jan 14, 2020	47.74	47.80	47.74	47.80	541,803	+0.06(+0.13%)
Jan 13, 2020	47.71	47.74	47.68	47.74	754,537	-0.03(-0.06%)
Jan 10, 2020	47.69	47.77	47.68	47.77	646,290	+0.10(+0.21%)
Jan 09, 2020	47.55	47.67	47.52	47.67	734,111	+0.02(+0.04%)
Jan 08, 2020	47.72	47.75	47.58	47.65	628,179	-0.05(-0.11%)
Jan 07, 2020	47.72	47.76	47.70	47.71	421,044	-0.04(-0.09%)
Jan 06, 2020	47.86	47.86	47.71	47.75	624,926	-0.06(-0.13%)
Jan 03, 2020	47.76	47.82	47.70	47.81	1,082,620	+0.18(+0.37%)
Jan 02, 2020	47.63	47.71	47.58	47.63	1,172,175	+0.10(+0.21%)
Dec 31, 2019	47.57	47.58	47.51	47.54	484,549	-0.08(-0.17%)
Dec 30, 2019	47.52	47.62	47.47	47.62	490,978	-0.01(-0.02%)
Dec 27, 2019	47.58	47.63	47.56	47.63	636,961	+0.08(+0.17%)
Dec 26, 2019	47.51	47.55	47.47	47.55	724,878	+0.04(+0.09%)
Dec 24, 2019	47.40	47.50	47.40	47.50	258,403	+0.04(+0.09%)
Dec 23, 2019	47.50	47.51	47.41	47.46	495,458	-0.04(-0.07%)
Dec 20, 2019	47.43	47.49	47.40	47.49	696,982	+0.02(+0.04%)
Dec 19, 2019	47.42	47.48	47.39	47.47	719,485	+0.07(+0.14%)
Dec 18, 2019	47.50	47.50	47.40	47.41	846,168	-0.12(-0.24%)
Dec 17, 2019	47.53	47.56	47.48	47.52	992,731	+0.00(+0.00%)
Dec 16, 2019	47.56	47.56	47.49	47.52	628,832	-0.10(-0.20%)
Dec 13, 2019	47.49	47.63	47.43	47.62	426,126	+0.18(+0.37%)
Dec 12, 2019	47.60	47.63	47.38	47.44	654,388	-0.20(-0.43%)
Dec 11, 2019	47.53	47.66	47.53	47.65	436,954	+0.14(+0.30%)
Dec 10, 2019	47.52	47.55	47.47	47.50	364,618	-0.03(-0.06%)
Dec 09, 2019	47.58	47.58	47.50	47.53	627,894	+0.02(+0.04%)
Dec 06, 2019	47.49	47.54	47.44	47.51	612,437	-0.07(-0.15%)
Dec 05, 2019	47.53	47.58	47.50	47.58	646,979	-0.04(-0.09%)
Dec 04, 2019	47.71	47.71	47.57	47.63	400,223	-0.11(-0.22%)
Dec 03, 2019	47.61	47.76	47.58	47.74	622,333	+0.29(+0.62%)
Dec 02, 2019	47.49	47.49	47.40	47.44	517,124	-0.10(-0.21%)
Nov 29, 2019	47.54	47.59	47.51	47.54	159,987	-0.06(-0.13%)
Nov 27, 2019	47.60	47.61	47.56	47.61	463,816	-0.04(-0.09%)
Nov 26, 2019	47.62	47.65	47.55	47.65	813,791	+0.09(+0.19%)
Nov 25, 2019	47.54	47.58	47.52	47.56	555,921	+0.04(+0.09%)
Nov 22, 2019	47.54	47.54	47.47	47.52	400,928	+0.01(+0.02%)
Nov 21, 2019	47.50	47.52	47.46	47.51	473,281	-0.07(-0.15%)
Nov 20, 2019	47.53	47.58	47.50	47.58	520,397	+0.11(+0.22%)
Nov 19, 2019	47.42	47.47	47.42	47.47	431,225	+0.05(+0.11%)
Nov 18, 2019	47.41	47.45	47.41	47.42	1,121,817	+0.07(+0.15%)
Nov 15, 2019	47.35	47.39	47.33	47.35	288,925	-0.04(-0.07%)
Nov 14, 2019	47.38	47.41	47.35	47.38	347,153	+0.13(+0.28%)
Nov 13, 2019	47.29	47.29	47.18	47.25	584,986	+0.06(+0.13%)
Nov 12, 2019	47.15	47.22	47.09	47.19	690,143	+0.04(+0.09%)
Nov 11, 2019	47.17	47.19	47.08	47.15	308,614	+0.02(+0.04%)
Nov 08, 2019	47.13	47.20	47.10	47.13	532,011	-0.05(-0.11%)
Nov 07, 2019	47.25	47.27	47.03	47.18	667,695	-0.21(-0.45%)
Nov 06, 2019	47.34	47.40	47.31	47.39	765,404	+0.09(+0.19%)
Nov 05, 2019	47.36	47.36	47.24	47.30	669,027	-0.15(-0.32%)
Nov 04, 2019	47.45	47.46	47.43	47.46	646,001	-0.11(-0.22%)
Nov 01, 2019	47.59	47.63	47.51	47.56	443,155	-0.02(-0.05%)
Oct 31, 2019	47.49	47.63	47.48	47.59	349,755	+0.20(+0.43%)
Oct 30, 2019	47.29	47.40	47.26	47.38	440,982	+0.12(+0.26%)
Oct 29, 2019	47.28	47.28	47.22	47.26	432,520	+0.02(+0.04%)
Oct 28, 2019	47.27	47.27	47.19	47.24	515,211	-0.10(-0.21%)
Oct 25, 2019	47.42	47.42	47.28	47.34	436,703	-0.07(-0.15%)
Oct 24, 2019	47.37	47.49	47.37	47.41	675,570	+0.04(+0.07%)
Oct 23, 2019	47.43	47.44	47.37	47.37	603,455	+0.01(+0.02%)
Oct 22, 2019	47.39	47.39	47.29	47.36	416,755	+0.07(+0.15%)
Oct 21, 2019	47.32	47.35	47.28	47.29	642,293	-0.11(-0.24%)
Oct 18, 2019	47.41	47.44	47.36	47.41	367,106	+0.02(+0.04%)
Oct 17, 2019	47.34	47.43	47.32	47.39	370,693	+0.02(+0.04%)
Oct 16, 2019	47.37	47.39	47.33	47.37	586,584	+0.03(+0.06%)
Oct 15, 2019	47.40	47.44	47.30	47.35	881,839	-0.10(-0.20%)
Oct 14, 2019	47.43	47.44	47.39	47.44	418,999	+0.07(+0.15%)
Oct 11, 2019	47.42	47.42	47.30	47.37	637,684	-0.15(-0.32%)
Oct 10, 2019	47.63	47.63	47.49	47.52	408,317	-0.16(-0.33%)
Oct 09, 2019	47.75	47.75	47.65	47.68	853,212	-0.05(-0.11%)
Oct 08, 2019	47.82	47.83	47.70	47.74	802,986	-0.01(-0.02%)
Oct 07, 2019	47.78	47.80	47.73	47.74	396,327	-0.10(-0.20%)
Oct 04, 2019	47.80	47.85	47.77	47.84	463,297	+0.06(+0.13%)
Oct 03, 2019	47.66	47.83	47.66	47.78	562,946	+0.14(+0.30%)
Oct 02, 2019	47.59	47.65	47.55	47.64	550,615	+0.07(+0.15%)
Oct 01, 2019	47.36	47.60	47.34	47.57	878,484	+0.08(+0.18%)
Sep 30, 2019	47.38	47.48	47.35	47.48	416,944	+0.06(+0.13%)
Sep 27, 2019	47.40	47.45	47.37	47.42	391,593	+0.06(+0.13%)
Sep 26, 2019	47.40	47.43	47.36	47.36	732,775	+0.02(+0.04%)
Sep 25, 2019	47.48	47.49	47.29	47.34	843,209	-0.15(-0.32%)
Sep 24, 2019	47.43	47.55	47.40	47.49	724,688	+0.10(+0.20%)
Sep 23, 2019	47.39	47.48	47.35	47.40	406,511	+0.05(+0.11%)
Sep 20, 2019	47.23	47.36	47.20	47.34	360,860	+0.19(+0.39%)
Sep 19, 2019	47.20	47.23	47.16	47.16	284,372	+0.03(+0.06%)
Sep 18, 2019	47.18	47.25	47.09	47.13	607,818	+0.03(+0.06%)
Sep 17, 2019	47.03	47.12	46.99	47.10	393,325	+0.10(+0.21%)
Sep 16, 2019	46.97	47.03	46.92	47.01	400,372	+0.14(+0.30%)
Sep 13, 2019	47.04	47.05	46.85	46.87	789,538	-0.27(-0.58%)
Sep 12, 2019	47.32	47.33	47.10	47.14	597,161	-0.10(-0.21%)
Sep 11, 2019	47.21	47.26	47.20	47.24	429,545	-0.02(-0.04%)
Sep 10, 2019	47.41	47.45	47.25	47.25	663,704	-0.24(-0.50%)
Sep 09, 2019	47.57	47.57	47.47	47.49	466,768	-0.19(-0.41%)
Sep 06, 2019	47.64	47.69	47.62	47.69	546,167	+0.05(+0.11%)
Sep 05, 2019	47.72	47.72	47.55	47.63	563,873	-0.25(-0.52%)
Sep 04, 2019	47.77	47.88	47.76	47.88	625,013	+0.11(+0.22%)
Sep 03, 2019	47.76	47.89	47.69	47.77	594,021	+0.03(+0.06%)
Aug 30, 2019	47.65	47.76	47.65	47.75	441,885	+0.01(+0.02%)
Aug 29, 2019	47.76	47.76	47.64	47.74	579,057	-0.04(-0.09%)
Aug 28, 2019	47.83	47.83	47.75	47.78	860,764	+0.03(+0.06%)
Aug 27, 2019	47.66	47.76	47.66	47.76	383,179	+0.17(+0.35%)
Aug 26, 2019	47.67	47.68	47.57	47.59	519,523	-0.08(-0.17%)
Aug 23, 2019	47.43	47.68	47.43	47.67	384,930	+0.21(+0.44%)
Aug 22, 2019	47.47	47.54	47.43	47.46	495,329	-0.04(-0.07%)
Aug 21, 2019	47.51	47.60	47.47	47.49	425,244	-0.07(-0.15%)
Aug 20, 2019	47.54	47.58	47.52	47.56	419,509	+0.12(+0.26%)
Aug 19, 2019	47.40	47.48	47.40	47.44	366,719	-0.12(-0.26%)
Aug 16, 2019	47.55	47.60	47.44	47.56	518,507	-0.06(-0.13%)
Aug 15, 2019	47.47	47.69	47.45	47.62	553,907	+0.21(+0.45%)
Aug 14, 2019	47.41	47.45	47.37	47.41	459,252	+0.18(+0.39%)
Aug 13, 2019	47.37	47.37	47.22	47.23	754,538	-0.11(-0.24%)
Aug 12, 2019	47.25	47.38	47.21	47.34	466,656	+0.23(+0.49%)
Aug 09, 2019	47.18	47.25	47.11	47.11	343,208	-0.07(-0.15%)
Aug 08, 2019	47.09	47.21	47.01	47.18	721,046	+0.02(+0.04%)
Aug 07, 2019	47.35	47.40	47.14	47.17	655,818	-0.03(-0.06%)
Aug 06, 2019	47.07	47.19	47.03	47.19	511,946	+0.13(+0.28%)
Aug 05, 2019	47.04	47.09	47.00	47.06	659,526	+0.17(+0.36%)
Aug 02, 2019	46.84	46.90	46.81	46.89	663,112	+0.10(+0.21%)
Aug 01, 2019	46.56	46.86	46.56	46.80	787,335	+0.30(+0.63%)
Jul 31, 2019	46.49	46.58	46.38	46.50	444,544	+0.00(+0.00%)
Jul 30, 2019	46.47	46.50	46.43	46.50	462,656	+0.04(+0.08%)
Jul 29, 2019	46.48	46.49	46.46	46.47	523,926	+0.02(+0.04%)
Jul 26, 2019	46.47	46.47	46.41	46.45	434,045	+0.04(+0.09%)
Jul 25, 2019	46.47	46.47	46.34	46.41	350,249	-0.08(-0.17%)
Jul 24, 2019	46.47	46.49	46.45	46.48	478,212	+0.04(+0.08%)
Jul 23, 2019	46.45	46.47	46.40	46.45	389,906	+0.00(+0.00%)
Jul 22, 2019	46.48	46.48	46.45	46.45	981,684	+0.02(+0.04%)
Jul 19, 2019	46.41	46.45	46.40	46.43	473,586	-0.04(-0.09%)
Jul 18, 2019	46.39	46.49	46.35	46.48	457,101	+0.07(+0.15%)
Jul 17, 2019	46.30	46.41	46.29	46.41	422,541	+0.12(+0.27%)
Jul 16, 2019	46.25	46.28	46.21	46.28	579,399	-0.05(-0.11%)
Jul 15, 2019	46.29	46.34	46.28	46.34	529,478	+0.06(+0.13%)
Jul 12, 2019	46.22	46.29	46.19	46.27	581,158	+0.03(+0.06%)
Jul 11, 2019	46.34	46.35	46.21	46.25	418,157	-0.15(-0.32%)
Jul 10, 2019	46.40	46.40	46.32	46.40	947,344	+0.05(+0.11%)
Jul 09, 2019	46.37	46.37	46.31	46.34	452,994	-0.04(-0.08%)
Jul 08, 2019	46.41	46.44	46.38	46.38	382,170	+0.00(+0.00%)
Jul 05, 2019	46.38	46.38	46.27	46.38	465,610	-0.19(-0.41%)
Jul 03, 2019	46.53	46.58	46.52	46.57	401,682	+0.08(+0.17%)
Jul 02, 2019	46.43	46.50	46.40	46.49	713,961	+0.09(+0.19%)
Jul 01, 2019	46.43	46.46	46.34	46.41	564,274	-0.00(-0.01%)
Jun 28, 2019	46.38	46.43	46.35	46.41	420,265	+0.02(+0.04%)
Jun 27, 2019	46.32	46.40	46.28	46.39	420,076	+0.13(+0.28%)
Jun 26, 2019	46.36	46.36	46.24	46.26	374,247	-0.12(-0.26%)
Jun 25, 2019	46.39	46.42	46.33	46.38	738,861	+0.04(+0.09%)
Jun 24, 2019	46.30	46.37	46.29	46.34	499,502	+0.09(+0.19%)
Jun 21, 2019	46.30	46.30	46.22	46.25	366,932	-0.11(-0.25%)
Jun 20, 2019	46.35	46.44	46.34	46.37	672,409	+0.08(+0.17%)
Jun 19, 2019	46.08	46.30	46.05	46.29	766,135	+0.14(+0.30%)
Jun 18, 2019	46.16	46.20	46.09	46.15	675,439	+0.11(+0.25%)
Jun 17, 2019	46.04	46.05	45.99	46.03	448,596	-0.02(-0.04%)
Jun 14, 2019	46.00	46.05	45.99	46.05	304,920	+0.02(+0.04%)
Jun 13, 2019	45.99	46.05	45.97	46.03	249,280	+0.08(+0.17%)
Jun 12, 2019	45.92	45.96	45.90	45.95	471,078	+0.04(+0.08%)
Jun 11, 2019	45.92	45.93	45.89	45.92	538,657	+0.01(+0.02%)
Jun 10, 2019	45.95	45.96	45.90	45.91	529,827	-0.11(-0.25%)
Jun 07, 2019	46.04	46.08	45.99	46.02	529,671	+0.11(+0.25%)
Jun 06, 2019	45.92	45.98	45.86	45.91	370,918	+0.00(+0.00%)
Jun 05, 2019	45.95	46.00	45.88	45.91	634,856	-0.02(-0.04%)
Jun 04, 2019	45.86	45.96	45.85	45.93	507,651	-0.07(-0.15%)
Jun 03, 2019	45.91	46.02	45.87	46.00	638,113	+0.23(+0.51%)
May 31, 2019	45.73	45.86	45.71	45.77	564,474	+0.10(+0.23%)
May 30, 2019	45.57	45.69	45.54	45.66	754,489	+0.15(+0.33%)
May 29, 2019	45.63	45.63	45.51	45.51	460,662	+0.00(+0.00%)
May 28, 2019	45.51	45.55	45.47	45.51	267,966	+0.06(+0.13%)
May 24, 2019	45.46	45.46	45.42	45.45	286,588	+0.00(+0.00%)
May 23, 2019	45.35	45.49	45.35	45.45	488,007	+0.18(+0.41%)
May 22, 2019	45.24	45.29	45.23	45.27	402,889	+0.04(+0.10%)
May 21, 2019	45.24	45.24	45.20	45.22	323,565	-0.03(-0.08%)
May 20, 2019	45.30	45.31	45.22	45.26	493,809	-0.03(-0.08%)
May 17, 2019	45.32	45.32	45.26	45.29	265,406	+0.01(+0.02%)
May 16, 2019	45.30	45.30	45.26	45.28	274,499	-0.05(-0.12%)
May 15, 2019	45.35	45.35	45.28	45.34	351,173	+0.11(+0.25%)
May 14, 2019	45.25	45.25	45.21	45.22	306,315	-0.01(-0.02%)
May 13, 2019	45.23	45.28	45.20	45.23	545,045	+0.09(+0.19%)
May 10, 2019	45.17	45.20	45.11	45.14	407,383	+0.02(+0.04%)
May 09, 2019	45.19	45.19	45.06	45.13	400,185	+0.02(+0.04%)
May 08, 2019	45.21	45.21	45.09	45.11	539,240	-0.05(-0.12%)
May 07, 2019	45.14	45.18	45.12	45.16	564,854	+0.10(+0.21%)
May 06, 2019	45.08	45.11	45.05	45.07	405,007	+0.04(+0.10%)
May 03, 2019	45.01	45.05	44.99	45.02	581,305	+0.05(+0.12%)
May 02, 2019	45.00	45.01	44.93	44.97	415,127	-0.09(-0.19%)