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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	47.18	47.59	47.13	47.56	973,773	+0.29(+0.61%)
Nov 29, 2022	47.25	47.36	47.24	47.27	634,605	-0.11(-0.22%)
Nov 28, 2022	47.38	47.43	47.33	47.38	674,206	+0.02(+0.04%)
Nov 25, 2022	47.28	47.36	47.27	47.36	1,378,650	+0.01(+0.02%)
Nov 23, 2022	47.20	47.36	47.20	47.35	1,122,354	+0.16(+0.34%)
Nov 22, 2022	47.17	47.23	47.13	47.18	779,072	+0.12(+0.26%)
Nov 21, 2022	47.20	47.23	47.05	47.06	659,158	-0.03(-0.06%)
Nov 18, 2022	47.20	47.23	47.08	47.09	1,135,169	-0.13(-0.28%)
Nov 17, 2022	47.25	47.26	47.16	47.22	797,964	-0.19(-0.40%)
Nov 16, 2022	47.38	47.46	47.31	47.41	1,856,958	+0.17(+0.36%)
Nov 15, 2022	47.18	47.26	47.09	47.24	1,972,614	+0.22(+0.47%)
Nov 14, 2022	47.03	47.04	46.94	47.02	647,556	-0.04(-0.08%)
Nov 11, 2022	47.00	47.12	46.98	47.06	581,361	-0.09(-0.18%)
Nov 10, 2022	46.94	47.16	46.93	47.15	1,628,604	+0.75(+1.61%)
Nov 09, 2022	46.26	46.42	46.22	46.40	1,048,260	+0.13(+0.29%)
Nov 08, 2022	46.13	46.30	46.13	46.27	1,725,244	+0.20(+0.44%)
Nov 07, 2022	46.17	46.19	46.06	46.07	806,247	-0.11(-0.25%)
Nov 04, 2022	46.20	46.31	46.11	46.18	1,470,271	+0.02(+0.04%)
Nov 03, 2022	46.05	46.21	46.03	46.16	1,853,654	-0.16(-0.35%)
Nov 02, 2022	46.42		46.25	46.32	1,399,302	-0.05(-0.10%)
Nov 01, 2022	46.67	46.67	46.35	46.37	1,127,526	-0.04(-0.10%)
Oct 31, 2022	46.43	46.48	46.31	46.42	990,144	-0.14(-0.31%)
Oct 28, 2022	46.55	46.68	46.48	46.56	838,229	-0.21(-0.45%)
Oct 27, 2022	46.63	46.80	46.55	46.77	1,647,612	+0.26(+0.55%)
Oct 26, 2022	46.44	46.57	46.43	46.51	1,121,559	+0.14(+0.31%)
Oct 25, 2022	46.34	46.47	46.31	46.37	1,286,305	+0.32(+0.70%)
Oct 24, 2022	46.05	46.18	45.95	46.04	2,597,811	-0.03(-0.06%)
Oct 21, 2022	45.89	46.16	45.85	46.07	2,101,830	+0.19(+0.42%)
Oct 20, 2022	46.04	46.12	45.85	45.88	2,372,228	-0.23(-0.50%)
Oct 19, 2022	46.19	46.24	46.09	46.11	1,229,447	-0.31(-0.66%)
Oct 18, 2022	46.45	46.51	46.28	46.42	736,958	+0.09(+0.19%)
Oct 17, 2022	46.51	46.55	46.32	46.33	1,717,110	+0.04(+0.08%)
Oct 14, 2022	46.61	46.61	46.24	46.29	1,466,270	-0.13(-0.29%)
Oct 13, 2022	46.18	46.57	46.16	46.43	1,294,660	-0.21(-0.45%)
Oct 12, 2022	46.48	46.66	46.48	46.64	736,869	+0.12(+0.27%)
Oct 11, 2022	46.55	46.68	46.45	46.51	1,251,529	+0.14(+0.31%)
Oct 10, 2022	46.53	46.55	46.31	46.37	535,226	-0.20(-0.43%)
Oct 07, 2022	46.59	46.68	46.55	46.57	897,656	-0.17(-0.37%)
Oct 06, 2022	46.87	46.92	46.73	46.74	1,253,947	-0.19(-0.41%)
Oct 05, 2022	47.02	47.05	46.86	46.93	996,994	-0.29(-0.61%)
Oct 04, 2022	47.27	47.39	47.16	47.22	1,063,504	+0.10(+0.22%)
Oct 03, 2022	47.06	47.38	46.54	47.11	2,764,006	+0.36(+0.77%)
Sep 30, 2022	46.96	47.03	46.65	46.75	2,775,968	-0.11(-0.24%)
Sep 29, 2022	46.79	46.95	46.74	46.87	1,038,189	-0.16(-0.34%)
Sep 28, 2022	46.76	47.06	46.66	47.03	2,100,555	+0.71(+1.54%)
Sep 27, 2022	46.52	46.55	46.29	46.31	2,380,148	-0.16(-0.35%)
Sep 26, 2022	46.78	46.80	46.41	46.48	2,431,070	-0.49(-1.03%)
Sep 23, 2022	46.98	47.02	46.83	46.96	1,655,781	-0.05(-0.10%)
Sep 22, 2022	47.14	47.17	46.96	47.01	3,148,842	-0.44(-0.92%)
Sep 21, 2022	47.44	47.52	47.17	47.45	929,541	+0.05(+0.10%)
Sep 20, 2022	47.38	47.47	47.32	47.40	1,489,282	-0.15(-0.32%)
Sep 19, 2022	47.52	47.61	47.50	47.55	1,793,344	-0.13(-0.28%)
Sep 16, 2022	47.60	47.73	47.57	47.68	847,824	+0.08(+0.16%)
Sep 15, 2022	47.66	47.67	47.58	47.61	614,619	-0.11(-0.24%)
Sep 14, 2022	47.70	47.83	47.68	47.72	1,164,130	-0.05(-0.10%)
Sep 13, 2022	47.74	47.79	47.68	47.77	1,524,811	-0.27(-0.55%)
Sep 12, 2022	48.16	48.20	47.98	48.04	672,789	-0.04(-0.08%)
Sep 09, 2022	48.16	48.22	48.04	48.07	467,688	-0.04(-0.08%)
Sep 08, 2022	48.21	48.28	48.10	48.11	549,826	-0.13(-0.28%)
Sep 07, 2022	48.13	48.25	48.11	48.25	498,930	+0.23(+0.48%)
Sep 06, 2022	48.17	48.17	47.99	48.02	1,057,241	-0.35(-0.73%)
Sep 02, 2022	48.32	48.45	48.26	48.37	1,018,269	+0.22(+0.45%)
Sep 01, 2022	48.19	48.25	48.04	48.15	1,983,871	-0.17(-0.36%)
Aug 31, 2022	48.42	48.50	48.30	48.33	452,513	-0.13(-0.27%)
Aug 30, 2022	48.47	48.57	48.36	48.46	776,657	-0.03(-0.06%)
Aug 29, 2022	48.53	48.53	48.44	48.49	445,799	-0.17(-0.35%)
Aug 26, 2022	48.66	48.74	48.56	48.66	640,695	-0.08(-0.16%)
Aug 25, 2022	48.59	48.73	48.54	48.73	660,730	+0.19(+0.39%)
Aug 24, 2022	48.59	48.61	48.50	48.54	648,470	-0.11(-0.23%)
Aug 23, 2022	48.68	48.88	48.62	48.66	873,652	-0.06(-0.12%)
Aug 22, 2022	48.81	48.84	48.68	48.71	432,076	-0.17(-0.35%)
Aug 19, 2022	48.90	48.92	48.82	48.89	562,827	-0.21(-0.43%)
Aug 18, 2022	49.11	49.20	49.05	49.09	456,130	+0.07(+0.14%)
Aug 17, 2022	49.05	49.08	48.93	49.03	839,442	-0.20(-0.40%)
Aug 16, 2022	49.27	49.27	49.14	49.23	964,942	-0.13(-0.27%)
Aug 15, 2022	49.37	49.42	49.31	49.36	554,224	+0.16(+0.33%)
Aug 12, 2022	49.24	49.26	49.12	49.20	658,577	+0.10(+0.21%)
Aug 11, 2022	49.41	49.44	49.08	49.09	647,899	-0.19(-0.39%)
Aug 10, 2022	49.43	49.54	49.27	49.28	797,754	+0.07(+0.13%)
Aug 09, 2022	49.22	49.26	49.17	49.22	832,352	-0.09(-0.19%)
Aug 08, 2022	49.27	49.35	49.25	49.31	760,034	+0.15(+0.31%)
Aug 05, 2022	49.23	49.23	49.11	49.16	1,611,261	-0.53(-1.07%)
Aug 04, 2022	49.53	49.70	49.48	49.69	570,123	+0.20(+0.40%)
Aug 03, 2022	49.33	49.50	49.14	49.49	1,135,025	+0.10(+0.21%)
Aug 02, 2022	49.87	49.93	49.38	49.39	940,263	-0.49(-0.99%)
Aug 01, 2022	49.84	49.95	49.80	49.88	725,780	+0.09(+0.19%)
Jul 29, 2022	49.68	49.88	49.65	49.79	1,687,340	+0.02(+0.04%)
Jul 28, 2022	49.76	49.83	49.64	49.77	1,371,893	+0.37(+0.75%)
Jul 27, 2022	49.37	49.55	49.32	49.40	1,017,739	+0.12(+0.25%)
Jul 26, 2022	49.49	49.55	49.28	49.28	590,220	-0.01(-0.02%)
Jul 25, 2022	49.26	49.33	49.22	49.28	10,772,315	-0.10(-0.21%)
Jul 22, 2022	49.32	49.50	49.28	49.39	913,593	+0.38(+0.77%)
Jul 21, 2022	48.77	49.03	48.74	49.01	915,453	+0.42(+0.86%)
Jul 20, 2022	48.79	48.81	48.58	48.59	1,660,715	-0.05(-0.10%)
Jul 19, 2022	48.78	48.80	48.64	48.64	603,618	-0.17(-0.35%)
Jul 18, 2022	48.80	48.86	48.68	48.81	564,532	-0.07(-0.14%)
Jul 15, 2022	48.80	48.96	48.80	48.88	1,175,693	+0.08(+0.16%)
Jul 14, 2022	48.68	48.87	48.61	48.80	1,270,047	-0.17(-0.35%)
Jul 13, 2022	48.67	49.04	48.62	48.97	9,222,387	+0.07(+0.14%)
Jul 12, 2022	48.99	49.06	48.87	48.91	2,667,270	+0.08(+0.16%)
Jul 11, 2022	48.77	48.90	48.75	48.83	646,845	+0.24(+0.49%)
Jul 08, 2022	48.71	48.71	48.55	48.59	998,999	-0.22(-0.45%)
Jul 07, 2022	48.98	48.98	48.76	48.81	1,520,124	-0.20(-0.41%)
Jul 06, 2022	49.43	49.43	48.99	49.01	1,232,640	-0.31(-0.63%)
Jul 05, 2022	49.35	49.46	49.28	49.32	614,421	+0.07(+0.13%)
Jul 01, 2022	49.16	49.44	49.12	49.26	2,849,043	+0.44(+0.90%)
Jun 30, 2022	48.74	48.88	48.71	48.82	578,886	+0.28(+0.58%)
Jun 29, 2022	48.33	48.54	48.29	48.53	728,274	+0.26(+0.53%)
Jun 28, 2022	48.23	48.30	48.18	48.28	699,073	+0.02(+0.04%)
Jun 27, 2022	48.27	48.40	48.18	48.26	741,298	-0.18(-0.37%)
Jun 24, 2022	48.48	48.63	48.43	48.44	1,379,061	-0.09(-0.19%)
Jun 23, 2022	48.58	48.75	48.50	48.53	1,278,723	+0.21(+0.43%)
Jun 22, 2022	48.28	48.37	48.24	48.33	1,421,964	+0.43(+0.89%)
Jun 21, 2022	47.90	47.98	47.87	47.90	915,343	-0.14(-0.30%)
Jun 17, 2022	48.06	48.11	47.83	48.04	837,127	-0.03(-0.06%)
Jun 16, 2022	47.58	48.07	47.54	48.07	1,277,796	+0.22(+0.45%)
Jun 15, 2022	47.67	47.89	47.46	47.85	1,989,278	+0.47(+1.00%)
Jun 14, 2022	47.69	47.74	47.31	47.38	1,974,340	-0.26(-0.54%)
Jun 13, 2022	47.85	47.90	47.45	47.64	12,019,775	-0.59(-1.22%)
Jun 10, 2022	48.42	48.43	48.20	48.22	4,461,962	-0.43(-0.88%)
Jun 09, 2022	48.65	48.70	48.59	48.65	1,144,319	-0.06(-0.12%)
Jun 08, 2022	48.73	48.79	48.70	48.70	663,020	-0.10(-0.21%)
Jun 07, 2022	48.78	48.87	48.76	48.81	1,012,216	+0.12(+0.25%)
Jun 06, 2022	48.85	48.86	48.67	48.69	2,314,404	-0.23(-0.46%)
Jun 03, 2022	48.87	48.95	48.87	48.91	1,022,206	-0.09(-0.17%)
Jun 02, 2022	49.03	49.03	48.91	49.00	1,074,023	+0.03(+0.06%)
Jun 01, 2022	49.15	49.19	48.89	48.97	3,533,664	-0.22(-0.44%)
May 31, 2022	49.26	49.26	49.14	49.18	4,922,868	-0.29(-0.59%)
May 27, 2022	49.50	49.53	49.42	49.48	3,511,812	+0.01(+0.02%)
May 26, 2022	49.52	49.53	49.35	49.47	6,912,270	+0.00(+0.00%)
May 25, 2022	49.50	49.51	49.37	49.47	841,918	+0.09(+0.19%)
May 24, 2022	49.22	49.47	49.22	49.37	787,346	+0.30(+0.62%)
May 23, 2022	49.18	49.24	49.05	49.07	837,560	-0.17(-0.35%)
May 20, 2022	49.09	49.30	49.09	49.24	819,275	+0.11(+0.23%)
May 19, 2022	49.27	49.29	49.10	49.13	968,802	+0.17(+0.35%)
May 18, 2022	48.79	49.03	48.77	48.96	684,396	+0.16(+0.33%)
May 17, 2022	48.86	48.95	48.79	48.80	749,769	-0.30(-0.62%)
May 16, 2022	49.05	49.17	49.04	49.10	1,039,599	+0.16(+0.33%)
May 13, 2022	48.99	49.03	48.91	48.94	736,200	-0.16(-0.33%)
May 12, 2022	49.07	49.22	49.03	49.10	1,057,856	+0.15(+0.31%)
May 11, 2022	48.72	49.00	48.69	48.95	1,364,202	+0.13(+0.27%)
May 10, 2022	48.87	48.94	48.81	48.82	925,809	+0.06(+0.12%)
May 09, 2022	48.53	48.79	48.53	48.76	1,223,185	+0.30(+0.62%)
May 06, 2022	48.49	48.65	48.45	48.46	956,845	-0.18(-0.37%)
May 05, 2022	48.67	48.73	48.48	48.64	1,902,044	-0.27(-0.56%)
May 04, 2022	48.60	48.92	48.54	48.91	3,205,796	+0.27(+0.56%)
May 03, 2022	48.79	48.81	48.62	48.64	1,527,867	+0.02(+0.04%)
May 02, 2022	48.70	48.71	48.59	48.62	2,750,714	-0.22(-0.44%)
Apr 29, 2022	48.76	48.94	48.75	48.84	29,727,774	-0.18(-0.37%)
Apr 28, 2022	48.98	49.04	48.90	49.01	19,867,230	-0.08(-0.15%)
Apr 27, 2022	49.25	49.29	49.07	49.09	16,725,925	-0.15(-0.31%)
Apr 26, 2022	49.23	49.30	49.15	49.24	17,183,248	+0.24(+0.48%)
Apr 25, 2022	49.07	49.21	49.00	49.01	682,493	+0.19(+0.39%)
Apr 22, 2022	48.63	48.84	48.63	48.82	482,922	+0.04(+0.08%)
Apr 21, 2022	48.85	48.85	48.64	48.78	748,344	-0.21(-0.42%)
Apr 20, 2022	48.90	49.02	48.86	48.99	1,164,413	+0.21(+0.43%)
Apr 19, 2022	48.92	48.96	48.77	48.78	630,001	-0.28(-0.58%)
Apr 18, 2022	49.17	49.17	49.05	49.06	520,159	-0.06(-0.12%)
Apr 14, 2022	49.37	49.37	49.09	49.12	1,543,443	-0.29(-0.59%)
Apr 13, 2022	49.47	49.61	49.39	49.41	965,724	+0.06(+0.11%)
Apr 12, 2022	49.32	49.46	49.27	49.35	928,386	+0.26(+0.54%)
Apr 11, 2022	49.10	49.13	49.06	49.09	828,514	-0.11(-0.23%)
Apr 08, 2022	49.16	49.27	49.15	49.20	761,435	-0.16(-0.33%)
Apr 07, 2022	49.35	49.45	49.30	49.36	961,834	-0.01(-0.02%)
Apr 06, 2022	49.25	49.49	49.24	49.37	986,374	-0.05(-0.10%)
Apr 05, 2022	49.69	49.69	49.38	49.42	1,756,088	-0.39(-0.78%)
Apr 04, 2022	49.81	49.82	49.71	49.81	630,741	+0.03(+0.06%)
Apr 01, 2022	49.72	49.87	49.68	49.78	730,551	-0.43(-0.86%)
Mar 31, 2022	50.08	50.21	50.00	50.21	1,147,163	+0.18(+0.36%)
Mar 30, 2022	49.82	50.04	49.81	50.03	824,931	+0.14(+0.28%)
Mar 29, 2022	49.81	49.93	49.74	49.89	7,308,188	+0.16(+0.32%)
Mar 28, 2022	49.74	49.85	49.70	49.73	10,007,295	+0.02(+0.04%)
Mar 25, 2022	49.92	49.94	49.67	49.71	1,798,070	-0.41(-0.81%)
Mar 24, 2022	50.10	50.18	50.09	50.12	331,747	-0.17(-0.34%)
Mar 23, 2022	50.15	50.29	50.09	50.29	739,447	+0.21(+0.41%)
Mar 22, 2022	50.10	50.13	50.05	50.08	1,092,858	-0.16(-0.32%)
Mar 21, 2022	50.47	50.52	50.22	50.24	945,059	-0.46(-0.91%)
Mar 18, 2022	50.65	50.74	50.65	50.70	965,770	+0.05(+0.09%)
Mar 17, 2022	50.70	50.77	50.60	50.65	908,371	-0.04(-0.07%)
Mar 16, 2022	50.75	50.78	50.47	50.69	1,267,680	-0.11(-0.22%)
Mar 15, 2022	50.98	51.01	50.77	50.80	740,386	-0.01(-0.02%)
Mar 14, 2022	50.96	50.98	50.80	50.81	531,884	-0.41(-0.81%)
Mar 11, 2022	51.22	51.26	51.17	51.23	401,909	-0.06(-0.11%)
Mar 10, 2022	51.29		51.20	51.29	742,430	-0.15(-0.29%)
Mar 09, 2022	51.46	51.50	51.39	51.44	426,813	-0.20(-0.38%)
Mar 08, 2022	51.65	51.74	51.57	51.63	877,055	-0.24(-0.45%)
Mar 07, 2022	51.86	52.01	51.85	51.87	595,219	-0.16(-0.31%)
Mar 04, 2022	51.98	52.13	51.98	52.03	1,395,197	+0.31(+0.60%)
Mar 03, 2022	51.66	51.79	51.61	51.72	566,834	+0.10(+0.20%)
Mar 02, 2022	51.91	51.94	51.60	51.62	1,833,861	-0.53(-1.01%)
Mar 01, 2022	51.97	52.28	51.97	52.14	1,455,138	+0.41(+0.79%)
Feb 28, 2022	51.63	51.80	51.63	51.73	778,780	+0.34(+0.66%)
Feb 25, 2022	51.35	51.40	51.26	51.39	950,560	-0.03(-0.05%)
Feb 24, 2022	51.58	51.60	51.37	51.42	796,712	+0.10(+0.20%)
Feb 23, 2022	51.34	51.39	51.26	51.32	720,993	-0.15(-0.29%)
Feb 22, 2022	51.40	51.48	51.38	51.47	1,015,454	-0.03(-0.05%)
Feb 18, 2022				51.50	0	+0.08(+0.16%)
Feb 17, 2022	51.31	51.41	51.30	51.41	1,276,889	+0.17(+0.33%)
Feb 16, 2022	51.23	51.25	51.14	51.24	922,910	+0.10(+0.20%)
Feb 15, 2022	51.13	51.20	51.10	51.14	565,941	-0.08(-0.15%)
Feb 14, 2022	51.24	51.34	51.14	51.22	908,594	-0.23(-0.44%)
Feb 11, 2022	51.24	51.48	51.08	51.44	2,533,117	+0.39(+0.76%)
Feb 10, 2022	51.31	51.34	51.06	51.06	2,694,192	-0.43(-0.84%)
Feb 09, 2022	51.53	51.59	51.48	51.49	370,167	+0.01(+0.02%)
Feb 08, 2022	51.52	51.52	51.47	51.48	934,732	-0.12(-0.24%)
Feb 07, 2022	51.59	51.62	51.55	51.60	591,252	+0.02(+0.04%)
Feb 04, 2022	51.64	51.66	51.55	51.58	752,164	-0.30(-0.58%)
Feb 03, 2022	51.89			51.88	496,217	-0.12(-0.24%)
Feb 02, 2022	52.00	52.09	51.99	52.01	1,020,756	+0.08(+0.15%)
Feb 01, 2022	52.01	52.03	51.89	51.93	669,489	-0.07(-0.13%)
Jan 31, 2022	51.93	52.02		52.00	2,032,960	+0.01(+0.02%)
Jan 28, 2022	51.85	52.01	51.84	51.99	1,277,435	+0.09(+0.18%)
Jan 27, 2022	51.84	51.95	51.84	51.89	628,354	+0.07(+0.13%)
Jan 26, 2022	52.09	52.12	51.81	51.83	982,635	-0.25(-0.49%)
Jan 25, 2022	52.16	52.21	52.06	52.08	539,372	-0.07(-0.13%)
Jan 24, 2022	52.23	52.27	52.13	52.15	480,226	+0.01(+0.02%)
Jan 21, 2022	52.15	52.19	52.07	52.14	1,251,489	+0.20(+0.38%)
Jan 20, 2022	51.93	51.95	51.90	51.94	282,813	+0.04(+0.07%)
Jan 19, 2022	51.87	51.95	51.86	51.90	500,446	+0.08(+0.16%)
Jan 18, 2022	51.92	51.94	51.81	51.82	492,458	-0.27(-0.52%)
Jan 14, 2022				52.09	0	-0.22(-0.41%)
Jan 13, 2022	52.23	52.33	52.21	52.31	268,652	+0.09(+0.18%)
Jan 12, 2022	52.25	52.29	52.20	52.21	689,706	+0.02(+0.04%)
Jan 11, 2022	52.09	52.20	52.06	52.19	298,172	+0.06(+0.11%)
Jan 10, 2022	52.08	52.16	52.05	52.14	751,088	-0.05(-0.09%)
Jan 07, 2022	52.23	52.23	52.11	52.19	472,179	-0.09(-0.18%)
Jan 06, 2022	52.31	52.35	52.24	52.28	482,905	-0.09(-0.18%)
Jan 05, 2022	52.53	52.54	52.35	52.37	1,118,837	-0.19(-0.36%)
Jan 04, 2022	52.49	52.56	52.49	52.56	786,454	+0.01(+0.02%)
Jan 03, 2022	52.67	52.67	52.55	52.55	966,280	-0.29(-0.55%)
Dec 31, 2021	52.89	52.92	52.83	52.84	1,966,177	-0.03(-0.05%)
Dec 30, 2021	52.81	52.87	52.77	52.87	8,874,610	+0.10(+0.20%)
Dec 29, 2021	52.81	52.83	52.74	52.77	361,489	-0.12(-0.23%)
Dec 28, 2021	52.94	52.94	52.88	52.89	380,037	+0.01(+0.02%)
Dec 27, 2021	52.85	52.90	52.85	52.88	459,659	-0.02(-0.04%)
Dec 23, 2021	52.91	52.93	52.85	52.90	595,787	-0.05(-0.09%)
Dec 22, 2021	52.96	52.97	52.88	52.95	601,704	+0.01(+0.02%)
Dec 21, 2021	52.96	52.98	52.88	52.94	808,234	-0.14(-0.27%)
Dec 20, 2021	53.14	53.20	53.07	53.08	455,955	+0.02(+0.04%)
Dec 17, 2021	53.10	53.16	53.04	53.06	1,668,554	+0.01(+0.01%)
Dec 16, 2021	52.95	53.07	52.95	53.05	503,420	+0.17(+0.32%)
Dec 15, 2021	52.83	52.91	52.77	52.88	606,642	-0.02(-0.04%)
Dec 14, 2021	52.90	52.95	52.86	52.90	707,201	-0.08(-0.14%)
Dec 13, 2021	52.89	53.01	52.89	52.98	262,189	+0.13(+0.25%)
Dec 10, 2021	52.85	52.94	52.83	52.85	256,443	+0.03(+0.05%)
Dec 09, 2021	52.81	52.89	52.78	52.82	333,434	+0.05(+0.09%)
Dec 08, 2021	52.77	52.81	52.71	52.77	286,037	-0.08(-0.14%)
Dec 07, 2021	52.87	52.92	52.82	52.85	198,526	-0.14(-0.27%)
Dec 06, 2021	53.08	53.11	52.95	52.99	278,517	-0.16(-0.30%)
Dec 03, 2021	52.89	53.22	52.87	53.15	638,719	+0.18(+0.34%)
Dec 02, 2021	53.04	53.06	52.90	52.97	352,348	-0.13(-0.25%)