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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	53.55	53.58	53.50	53.57	3,176,173	-0.03(-0.06%)
Apr 29, 2021	53.56	53.61	53.50	53.61	1,451,583	-0.03(-0.06%)
Apr 28, 2021	53.57	53.64	53.48	53.64	1,747,701	+0.19(+0.36%)
Apr 27, 2021	53.50	53.53	53.41	53.45	24,937,926	+0.00(+0.00%)
Apr 26, 2021	53.38	53.48	53.37	53.45	2,648,444	+0.04(+0.08%)
Apr 23, 2021	53.41	53.42	53.31	53.41	2,965,276	+0.00(+0.00%)
Apr 22, 2021	53.38	53.43	53.30	53.41	1,356,984	+0.07(+0.13%)
Apr 21, 2021	53.29	53.34	53.26	53.34	2,647,376	+0.04(+0.08%)
Apr 20, 2021	53.18	53.31	53.16	53.30	1,232,371	+0.03(+0.06%)
Apr 19, 2021	53.26	53.30	53.20	53.26	1,761,611	-0.09(-0.16%)
Apr 16, 2021	53.27	53.38	53.26	53.35	3,416,192	-0.02(-0.03%)
Apr 15, 2021	53.24	53.38	53.24	53.37	1,988,066	+0.29(+0.54%)
Apr 14, 2021	53.02	53.10	53.01	53.08	2,176,883	+0.00(+0.00%)
Apr 13, 2021	52.96	53.09	52.95	53.08	2,926,107	+0.17(+0.33%)
Apr 12, 2021	52.90	52.91	52.83	52.91	3,678,552	+0.01(+0.02%)
Apr 09, 2021	52.90	52.97	52.85	52.90	3,065,813	-0.10(-0.18%)
Apr 08, 2021	52.97	53.03	52.93	52.99	1,518,157	+0.10(+0.18%)
Apr 07, 2021	52.87	52.99	52.87	52.90	1,289,857	+0.03(+0.05%)
Apr 06, 2021	52.85	52.94	52.85	52.87	2,018,118	+0.06(+0.11%)
Apr 05, 2021	52.76	52.83	52.72	52.81	2,583,748	-0.16(-0.31%)
Apr 01, 2021	52.88	52.98	52.84	52.98	1,591,495	+0.13(+0.25%)
Mar 31, 2021	52.84	52.93	52.72	52.84	1,315,317	+0.03(+0.07%)
Mar 30, 2021	52.76	52.83	52.73	52.81	1,436,694	-0.08(-0.15%)
Mar 29, 2021	53.08	53.09	52.84	52.89	1,232,031	-0.13(-0.24%)
Mar 26, 2021	53.00	53.13	53.00	53.02	1,322,297	+0.00(+0.00%)
Mar 25, 2021	53.04	53.09	52.96	53.02	2,058,616	-0.03(-0.07%)
Mar 24, 2021	52.92	53.07	52.90	53.05	2,692,048	+0.14(+0.26%)
Mar 23, 2021	52.78	52.91	52.77	52.91	1,383,268	+0.13(+0.25%)
Mar 22, 2021	52.64	52.81	52.64	52.78	1,705,861	+0.22(+0.41%)
Mar 19, 2021	52.46	52.57	52.40	52.57	1,431,090	+0.10(+0.18%)
Mar 18, 2021	52.57	52.60	52.46	52.47	2,106,254	-0.36(-0.69%)
Mar 17, 2021	52.77	52.92	52.65	52.84	3,021,449	-0.04(-0.08%)
Mar 16, 2021	52.84	52.92	52.79	52.88	1,445,689	+0.10(+0.20%)
Mar 15, 2021	52.63	52.79	52.60	52.77	1,606,118	+0.15(+0.28%)
Mar 12, 2021	52.71	52.71	52.53	52.63	2,250,393	-0.36(-0.68%)
Mar 11, 2021	53.00	53.05	52.91	52.99	2,234,191	+0.02(+0.03%)
Mar 10, 2021	52.76	52.97	52.74	52.97	1,599,384	+0.28(+0.52%)
Mar 09, 2021	52.64	52.71	52.58	52.70	1,844,277	+0.29(+0.56%)
Mar 08, 2021	52.69	52.69	52.40	52.40	2,202,230	-0.29(-0.56%)
Mar 05, 2021	52.55	52.75	52.54	52.70	1,423,220	+0.07(+0.13%)
Mar 04, 2021	52.90	52.90	52.54	52.63	1,692,216	-0.23(-0.44%)
Mar 03, 2021	52.84	52.90	52.77	52.86	1,399,644	-0.11(-0.21%)
Mar 02, 2021	52.76	52.97	52.73	52.97	1,913,696	+0.19(+0.36%)
Mar 01, 2021	52.84	52.91	52.66	52.78	3,086,460	-0.15(-0.28%)
Feb 26, 2021	52.35	52.93	52.28	52.93	3,097,937	+0.64(+1.22%)
Feb 25, 2021	52.71	52.73	52.11	52.29	5,764,551	-0.64(-1.21%)
Feb 24, 2021	52.87	53.00	52.82	52.93	1,700,769	-0.06(-0.11%)
Feb 23, 2021	52.96	53.03	52.89	52.99	1,834,079	+0.00(+0.00%)
Feb 22, 2021	52.90	52.99	52.88	52.99	2,950,718	+0.03(+0.07%)
Feb 19, 2021	53.09	53.10	52.77	52.96	3,039,837	-0.22(-0.41%)
Feb 18, 2021	53.30	53.30	53.15	53.17	1,392,125	-0.22(-0.42%)
Feb 17, 2021	53.46	53.46	53.34	53.40	1,696,597	-0.02(-0.03%)
Feb 16, 2021	53.56	53.60	53.40	53.41	2,489,875	-0.26(-0.48%)
Feb 12, 2021	53.70	53.76	53.63	53.67	1,672,518	-0.08(-0.14%)
Feb 11, 2021	53.80	53.82	53.70	53.75	1,603,743	-0.07(-0.13%)
Feb 10, 2021	53.76	53.82	53.74	53.82	2,475,452	+0.04(+0.08%)
Feb 09, 2021	53.76	53.81	53.73	53.78	1,613,850	+0.03(+0.05%)
Feb 08, 2021	53.70	53.78	53.65	53.75	2,860,744	+0.06(+0.11%)
Feb 05, 2021	53.70	53.72	53.64	53.69	2,018,919	-0.01(-0.02%)
Feb 04, 2021	53.66	53.76	53.62	53.70	1,984,346	-0.05(-0.10%)
Feb 03, 2021	53.74	53.79	53.73	53.75	1,140,813	-0.01(-0.02%)
Feb 02, 2021	53.66	53.80	53.63	53.76	1,272,375	+0.03(+0.06%)
Feb 01, 2021	53.72	53.76	53.68	53.73	1,564,789	-0.07(-0.13%)
Jan 29, 2021	53.84	53.91	53.70	53.79	1,627,959	-0.04(-0.08%)
Jan 28, 2021	53.79	53.87	53.77	53.84	1,593,246	+0.07(+0.13%)
Jan 27, 2021	53.79	53.81	53.72	53.77	1,869,692	-0.01(-0.02%)
Jan 26, 2021	53.84	53.85	53.72	53.78	1,669,338	-0.06(-0.11%)
Jan 25, 2021	53.78	53.88	53.75	53.84	1,516,029	+0.15(+0.27%)
Jan 22, 2021	53.71	53.76	53.68	53.69	1,964,754	-0.10(-0.19%)
Jan 21, 2021	53.65	53.79	53.60	53.79	1,774,739	+0.11(+0.21%)
Jan 20, 2021	53.61	53.68	53.55	53.68	1,794,311	+0.10(+0.18%)
Jan 19, 2021	53.47	53.60	53.45	53.59	6,430,924	+0.13(+0.24%)
Jan 15, 2021	53.44	53.48	53.40	53.46	1,134,571	+0.07(+0.13%)
Jan 14, 2021	53.35	53.43	53.32	53.39	1,618,046	+0.02(+0.03%)
Jan 13, 2021	53.26	53.42	53.24	53.37	1,474,621	+0.11(+0.21%)
Jan 12, 2021	53.22	53.28	53.13	53.26	1,767,238	+0.05(+0.10%)
Jan 11, 2021	53.16	53.21	53.11	53.21	1,595,815	-0.09(-0.16%)
Jan 08, 2021	53.44	53.45	53.21	53.29	1,801,102	-0.22(-0.40%)
Jan 07, 2021	53.47	53.53	53.46	53.51	1,721,684	-0.02(-0.03%)
Jan 06, 2021	53.60	53.60	53.42	53.53	2,836,163	-0.15(-0.27%)
Jan 05, 2021	53.65	53.70	53.61	53.67	1,598,392	-0.05(-0.10%)
Jan 04, 2021	53.57	53.74	53.56	53.73	1,546,004	+0.09(+0.16%)
Dec 31, 2020		53.64	53.64	53.64	893,663	+0.16(+0.29%)
Dec 30, 2020	53.41	53.50	53.40	53.48	893,663	+0.02(+0.03%)
Dec 29, 2020	53.42	53.47	53.42	53.47	984,972	-0.03(-0.05%)
Dec 28, 2020	53.45	53.49	53.39	53.49	966,928	+0.04(+0.08%)
Dec 24, 2020	53.43	53.47	53.43	53.45	565,260	+0.03(+0.05%)
Dec 23, 2020	53.31	53.43	53.24	53.42	2,068,181	+0.03(+0.05%)
Dec 22, 2020	53.37	53.41	53.35	53.40	942,384	+0.03(+0.06%)
Dec 21, 2020	53.40	53.43	53.34	53.36	1,379,934	-0.02(-0.03%)
Dec 18, 2020	53.42	53.44	53.35	53.38	1,498,565	+0.01(+0.02%)
Dec 17, 2020	53.49	53.50	53.34	53.37	1,001,448	+0.02(+0.04%)
Dec 16, 2020	53.30	53.38	53.24	53.35	1,300,827	-0.01(-0.02%)
Dec 15, 2020	53.27	53.36	53.25	53.36	1,080,997	+0.09(+0.18%)
Dec 14, 2020	53.20	53.28	53.14	53.26	1,039,925	+0.00(+0.00%)
Dec 11, 2020	53.24	53.29	53.20	53.26	915,378	+0.01(+0.02%)
Dec 10, 2020	53.19	53.26	53.17	53.25	1,133,050	+0.09(+0.18%)
Dec 09, 2020	53.18	53.19	53.12	53.16	1,638,041	-0.04(-0.08%)
Dec 08, 2020	53.16	53.24	53.16	53.20	1,077,470	+0.09(+0.18%)
Dec 07, 2020	53.07	53.18	53.07	53.11	1,061,850	+0.13(+0.24%)
Dec 04, 2020	52.99	53.01	52.90	52.98	1,560,423	-0.10(-0.19%)
Dec 03, 2020	53.02	53.09	52.98	53.08	861,664	+0.15(+0.28%)
Dec 02, 2020	52.82	52.94	52.75	52.93	1,559,593	+0.07(+0.13%)
Dec 01, 2020	52.94	52.95	52.80	52.87	993,722	-0.11(-0.21%)
Nov 30, 2020	52.93	53.03	52.92	52.97	928,291	+0.08(+0.15%)
Nov 27, 2020	52.88	52.92	52.86	52.90	464,058	+0.10(+0.20%)
Nov 25, 2020	52.78	52.86	52.78	52.79	1,523,934	+0.09(+0.16%)
Nov 24, 2020	52.71	52.74	52.67	52.71	1,306,128	+0.00(+0.00%)
Nov 23, 2020	52.72	52.74	52.67	52.71	1,090,005	-0.03(-0.05%)
Nov 20, 2020	52.64	52.75	52.64	52.73	720,139	+0.09(+0.16%)
Nov 19, 2020	52.61	52.69	52.57	52.65	1,180,814	+0.07(+0.13%)
Nov 18, 2020	52.62	52.63	52.52	52.58	1,448,474	+0.01(+0.02%)
Nov 17, 2020	52.53	52.58	52.52	52.57	1,053,449	+0.09(+0.18%)
Nov 16, 2020	52.57	52.58	52.46	52.47	1,294,530	-0.07(-0.13%)
Nov 13, 2020	52.58	52.58	52.50	52.54	2,410,455	+0.02(+0.03%)
Nov 12, 2020	52.48	52.58	52.46	52.53	1,325,655	+0.11(+0.21%)
Nov 11, 2020	52.33	52.41	52.32	52.41	837,908	+0.09(+0.18%)
Nov 10, 2020	52.25	52.41	52.25	52.32	1,361,675	+0.05(+0.10%)
Nov 09, 2020	52.23	52.28	52.13	52.27	1,776,420	-0.15(-0.28%)
Nov 06, 2020	52.53	52.53	52.41	52.41	3,865,141	-0.22(-0.41%)
Nov 05, 2020	52.60	52.68	52.59	52.63	987,062	+0.05(+0.10%)
Nov 04, 2020	52.63	52.69	52.54	52.58	1,002,709	+0.03(+0.07%)
Nov 03, 2020	52.50	52.54	52.40	52.54	1,000,575	-0.03(-0.05%)
Nov 02, 2020	52.47	52.60	52.47	52.57	1,451,219	+0.17(+0.32%)
Oct 30, 2020	52.49	52.55	52.34	52.40	2,059,974	-0.15(-0.29%)
Oct 29, 2020	52.67	52.67	52.52	52.55	1,139,224	-0.15(-0.29%)
Oct 28, 2020	52.74	52.76	52.67	52.71	985,216	-0.07(-0.13%)
Oct 27, 2020	52.77	52.79	52.74	52.78	708,979	+0.07(+0.13%)
Oct 26, 2020	52.67	52.71	52.63	52.71	1,042,075	+0.09(+0.18%)
Oct 23, 2020	52.58	52.64	52.56	52.61	858,313	+0.02(+0.03%)
Oct 22, 2020	52.61	52.65	52.55	52.60	1,039,685	-0.09(-0.18%)
Oct 21, 2020	52.65	52.72	52.65	52.69	943,553	+0.01(+0.02%)
Oct 20, 2020	52.69	52.74	52.64	52.68	1,989,769	-0.06(-0.11%)
Oct 19, 2020	52.79	52.81	52.72	52.74	1,098,865	-0.10(-0.19%)
Oct 16, 2020	52.81	52.87	52.79	52.85	1,472,425	+0.02(+0.03%)
Oct 15, 2020	52.81	52.85	52.79	52.83	857,160	-0.01(-0.02%)
Oct 14, 2020	52.91	52.91	52.79	52.84	777,238	-0.03(-0.05%)
Oct 13, 2020	52.84	52.89	52.80	52.86	703,574	+0.05(+0.10%)
Oct 12, 2020	52.79	52.82	52.76	52.81	762,140	+0.02(+0.03%)
Oct 09, 2020	52.76	52.80	52.70	52.79	753,456	+0.02(+0.03%)
Oct 08, 2020	52.67	52.78	52.64	52.78	741,230	+0.20(+0.38%)
Oct 07, 2020	52.59	52.61	52.54	52.58	1,109,241	-0.03(-0.05%)
Oct 06, 2020	52.60	52.67	52.50	52.61	1,414,492	+0.02(+0.03%)
Oct 05, 2020	52.72	52.72	52.57	52.59	704,380	-0.15(-0.28%)
Oct 02, 2020	52.73	52.75	52.68	52.73	613,646	-0.01(-0.02%)
Oct 01, 2020	52.66	52.79	52.65	52.74	955,879	-0.00(-0.00%)
Sep 30, 2020	52.87	52.88	52.72	52.75	918,183	-0.13(-0.24%)
Sep 29, 2020	52.82	52.90	52.82	52.87	881,860	+0.09(+0.18%)
Sep 28, 2020	52.74	52.80	52.70	52.78	1,372,097	+0.10(+0.19%)
Sep 25, 2020	52.59	52.68	52.57	52.68	1,087,822	+0.06(+0.11%)
Sep 24, 2020	52.56	52.62	52.55	52.62	1,194,394	+0.05(+0.10%)
Sep 23, 2020	52.63	52.66	52.55	52.57	1,448,414	-0.03(-0.05%)
Sep 22, 2020	52.62	52.67	52.56	52.59	812,631	-0.02(-0.03%)
Sep 21, 2020	52.71	52.75	52.60	52.61	895,134	-0.11(-0.21%)
Sep 18, 2020	52.76	52.79	52.71	52.72	642,645	-0.04(-0.08%)
Sep 17, 2020	52.78	52.78	52.66	52.76	1,479,245	+0.03(+0.06%)
Sep 16, 2020	52.78	52.85	52.70	52.73	1,978,541	+0.03(+0.05%)
Sep 15, 2020	52.69	52.78	52.68	52.70	1,339,191	+0.03(+0.05%)
Sep 14, 2020	52.74	52.75	52.64	52.68	675,786	-0.03(-0.07%)
Sep 11, 2020	52.75	52.79	52.69	52.71	764,280	-0.04(-0.08%)
Sep 10, 2020	52.69	52.75	52.64	52.75	726,773	+0.05(+0.10%)
Sep 09, 2020	52.74	52.80	52.64	52.70	990,682	+0.02(+0.03%)
Sep 08, 2020	52.64	52.73	52.63	52.69	983,207	+0.06(+0.11%)
Sep 04, 2020	52.77	52.79	52.56	52.63	2,034,497	-0.15(-0.28%)
Sep 03, 2020	52.90	52.92	52.74	52.77	1,147,975	-0.18(-0.34%)
Sep 02, 2020	52.98	53.03	52.90	52.95	1,026,931	-0.02(-0.03%)
Sep 01, 2020	52.91	53.02	52.86	52.97	1,227,530	+0.06(+0.11%)
Aug 31, 2020	52.81	52.98	52.76	52.91	2,048,144	+0.24(+0.45%)
Aug 28, 2020	52.66	52.77	52.62	52.67	1,237,624	+0.16(+0.31%)
Aug 27, 2020	52.71	52.71	52.47	52.51	1,217,339	-0.21(-0.41%)
Aug 26, 2020	52.60	52.74	52.57	52.72	879,249	+0.12(+0.23%)
Aug 25, 2020	52.59	52.65	52.46	52.60	913,660	-0.03(-0.06%)
Aug 24, 2020	52.67	52.71	52.61	52.64	1,232,816	+0.10(+0.20%)
Aug 21, 2020	52.41	52.54	52.38	52.54	3,040,455	+0.17(+0.33%)
Aug 20, 2020	52.43	52.50	52.23	52.36	979,713	-0.03(-0.05%)
Aug 19, 2020	52.67	52.73	52.38	52.39	1,031,227	-0.18(-0.34%)
Aug 18, 2020	52.42	52.57	52.40	52.57	1,200,516	+0.26(+0.49%)
Aug 17, 2020	52.28	52.36	52.26	52.31	2,162,082	+0.10(+0.20%)
Aug 14, 2020	52.27	52.31	52.21	52.21	851,378	-0.09(-0.16%)
Aug 13, 2020	52.45	52.52	52.27	52.30	962,185	-0.16(-0.31%)
Aug 12, 2020	52.46	52.48	52.36	52.46	1,002,209	+0.04(+0.08%)
Aug 11, 2020	52.42	52.43	52.33	52.42	1,339,240	-0.11(-0.21%)
Aug 10, 2020	52.64	52.67	52.51	52.53	863,902	-0.04(-0.08%)
Aug 07, 2020	52.72	52.76	52.54	52.57	835,812	-0.15(-0.29%)
Aug 06, 2020	52.78	52.86	52.67	52.72	1,032,562	+0.05(+0.10%)
Aug 05, 2020	52.59	52.69	52.59	52.67	680,404	+0.04(+0.08%)
Aug 04, 2020	52.55	52.64	52.55	52.63	932,856	+0.13(+0.24%)
Aug 03, 2020	52.41	52.50	52.38	52.50	1,164,247	+0.07(+0.13%)
Jul 31, 2020	52.31	52.46	52.24	52.43	1,453,102	+0.13(+0.24%)
Jul 30, 2020	52.28	52.31	52.25	52.31	591,196	+0.06(+0.11%)
Jul 29, 2020	52.16	52.25	52.13	52.25	595,776	+0.12(+0.23%)
Jul 28, 2020	52.04	52.14	52.04	52.13	688,647	+0.09(+0.16%)
Jul 27, 2020	52.11	52.12	52.01	52.04	982,608	-0.01(-0.02%)
Jul 24, 2020	52.02	52.08	52.01	52.05	693,720	-0.01(-0.02%)
Jul 23, 2020	52.13	52.13	51.99	52.06	1,028,906	+0.01(+0.02%)
Jul 22, 2020	52.12	52.15	52.02	52.05	621,415	+0.03(+0.07%)
Jul 21, 2020	51.96	52.05	51.95	52.01	710,872	+0.15(+0.28%)
Jul 20, 2020	51.93	51.99	51.86	51.87	647,122	+0.03(+0.05%)
Jul 17, 2020	51.78	51.84	51.75	51.84	716,661	+0.14(+0.26%)
Jul 16, 2020	51.71	51.75	51.67	51.71	693,766	+0.08(+0.15%)
Jul 15, 2020	51.61	51.71	51.60	51.63	1,038,063	-0.03(-0.07%)
Jul 14, 2020	51.71	51.78	51.65	51.66	776,464	+0.02(+0.03%)
Jul 13, 2020	51.48	51.65	51.43	51.65	1,101,237	+0.13(+0.25%)
Jul 10, 2020	51.59	51.64	51.52	51.52	653,106	-0.08(-0.15%)
Jul 09, 2020	51.49	51.65	51.47	51.60	888,253	+0.14(+0.27%)
Jul 08, 2020	51.49	51.54	51.46	51.46	736,583	-0.13(-0.25%)
Jul 07, 2020	51.57	51.60	51.45	51.59	793,006	+0.04(+0.08%)
Jul 06, 2020	51.41	51.56	51.31	51.54	1,024,906	+0.09(+0.17%)
Jul 02, 2020	51.29	51.48	51.25	51.46	1,037,596	+0.15(+0.30%)
Jul 01, 2020	51.19	51.31	51.15	51.31	1,099,484	+0.03(+0.05%)
Jun 30, 2020	51.41	51.43	51.20	51.28	1,255,806	-0.09(-0.17%)
Jun 29, 2020	51.29	51.37	51.29	51.37	773,628	+0.08(+0.15%)
Jun 26, 2020	51.23	51.31	51.23	51.29	740,304	+0.06(+0.12%)
Jun 25, 2020	51.21	51.27	51.18	51.23	7,509,536	+0.03(+0.05%)
Jun 24, 2020	51.22	51.30	51.16	51.20	16,202,031	-0.04(-0.08%)
Jun 23, 2020	51.23	51.27	51.20	51.25	7,808,345	+0.07(+0.13%)
Jun 22, 2020	51.12	51.22	51.10	51.18	17,255,184	+0.10(+0.20%)
Jun 19, 2020	50.94	51.07	50.93	51.07	1,748,288	+0.09(+0.17%)
Jun 18, 2020	50.79	51.01	50.78	50.99	11,767,919	+0.22(+0.44%)
Jun 17, 2020	50.76	50.79	50.68	50.77	718,249	-0.05(-0.10%)
Jun 16, 2020	50.75	50.84	50.65	50.82	1,295,350	+0.02(+0.03%)
Jun 15, 2020	50.84	50.87	50.78	50.80	5,162,633	+0.02(+0.03%)
Jun 12, 2020	50.85	50.90	50.76	50.78	1,343,432	-0.12(-0.23%)
Jun 11, 2020	50.91	51.04	50.90	50.90	742,551	+0.00(+0.00%)
Jun 10, 2020	50.68	50.93	50.68	50.90	4,639,602	+0.40(+0.80%)
Jun 09, 2020	50.68	50.72	50.46	50.50	23,138,836	+0.03(+0.07%)
Jun 08, 2020	50.36	50.47	50.34	50.47	917,161	+0.09(+0.17%)
Jun 05, 2020	50.24	50.39	50.13	50.38	1,742,552	+0.04(+0.08%)
Jun 04, 2020	50.51	50.52	50.34	50.34	769,972	-0.23(-0.46%)
Jun 03, 2020	50.65	50.65	50.48	50.57	678,865	-0.17(-0.34%)
Jun 02, 2020	50.78	50.83	50.65	50.74	759,282	-0.08(-0.15%)
Jun 01, 2020	50.76	50.82	50.73	50.82	668,374	+0.10(+0.20%)
May 29, 2020	50.72	50.84	50.67	50.72	770,267	+0.00(+0.00%)
May 28, 2020	50.56	50.74	50.56	50.72	592,100	+0.14(+0.27%)
May 27, 2020	50.53	50.64	50.49	50.58	1,317,592	+0.02(+0.03%)
May 26, 2020	50.67	50.67	50.51	50.56	1,245,383	-0.18(-0.35%)
May 22, 2020	50.64	50.76	50.62	50.74	550,458	+0.08(+0.15%)
May 21, 2020	50.70	50.82	50.64	50.66	571,643	-0.07(-0.13%)
May 20, 2020	50.61	50.77	50.59	50.73	503,231	+0.12(+0.24%)
May 19, 2020	50.60	50.65	50.56	50.61	870,342	+0.03(+0.05%)
May 18, 2020	50.71	50.71	50.53	50.59	826,745	-0.06(-0.12%)
May 15, 2020	50.60	50.66	50.55	50.65	584,518	+0.08(+0.15%)
May 14, 2020	50.51	50.59	50.46	50.57	861,142	+0.07(+0.14%)
May 13, 2020	50.44	50.62	50.43	50.50	714,356	+0.05(+0.10%)
May 12, 2020	50.41	50.48	50.34	50.45	608,232	+0.04(+0.08%)
May 11, 2020	50.50	50.55	50.41	50.41	843,617	-0.15(-0.29%)
May 08, 2020	50.57	50.63	50.51	50.55	575,857	-0.05(-0.10%)
May 07, 2020	50.38	50.64	50.33	50.60	904,470	+0.28(+0.56%)
May 06, 2020	50.38	50.40	50.25	50.32	727,917	-0.20(-0.39%)
May 05, 2020	50.41	50.56	50.37	50.52	919,613	+0.06(+0.12%)
May 04, 2020	50.49	50.53	50.41	50.46	1,532,109	+0.02(+0.03%)