Schwab 1000 Index ETF AMEX:SCHK Historical Prices

Below are the 1606 trading days of historical prices for SCHK.

#	Exchange	Symbol	Date	Open	High	Low	Close
1606	AMEX	SCHK	Wed, Mar 6, 2024	49.44	49.55	49.22	49.33
1605	AMEX	SCHK	Tue, Mar 5, 2024	49.39	49.39	48.85	49.08
1604	AMEX	SCHK	Mon, Mar 4, 2024	49.59	49.76	49.56	49.57
1603	AMEX	SCHK	Fri, Mar 1, 2024	49.29	49.66	49.20	49.63
1602	AMEX	SCHK	Thu, Feb 29, 2024	49.18	49.31	48.89	49.21
1601	AMEX	SCHK	Wed, Feb 28, 2024	48.90	49.03	48.86	48.98
1600	AMEX	SCHK	Tue, Feb 27, 2024	49.00	49.06	48.84	49.05
1599	AMEX	SCHK	Mon, Feb 26, 2024	49.15	49.16	48.92	48.92
1598	AMEX	SCHK	Fri, Feb 23, 2024	49.20	49.29	49.01	49.09
1597	AMEX	SCHK	Thu, Feb 22, 2024	48.68	49.13	48.62	49.06
1596	AMEX	SCHK	Wed, Feb 21, 2024	47.88	48.06	47.72	48.06
1595	AMEX	SCHK	Tue, Feb 20, 2024	48.16	48.20	47.82	48.04
1594	AMEX	SCHK	Fri, Feb 16, 2024	48.56	48.67	48.29	48.34
1593	AMEX	SCHK	Thu, Feb 15, 2024	48.34	48.61	48.28	48.59
1592	AMEX	SCHK	Wed, Feb 14, 2024	48.07	48.29	47.82	48.25
1591	AMEX	SCHK	Tue, Feb 13, 2024	47.78	47.95	47.43	47.75
1590	AMEX	SCHK	Mon, Feb 12, 2024	48.48	48.70	48.39	48.45
1589	AMEX	SCHK	Fri, Feb 9, 2024	48.25	48.50	48.19	48.46
1588	AMEX	SCHK	Thu, Feb 8, 2024	48.12	48.18	48.05	48.17
1587	AMEX	SCHK	Wed, Feb 7, 2024	47.88	48.14	47.81	48.08
1586	AMEX	SCHK	Tue, Feb 6, 2024	47.62	47.71	47.49	47.68
1585	AMEX	SCHK	Mon, Feb 5, 2024	47.66	47.68	47.30	47.55
1584	AMEX	SCHK	Fri, Feb 2, 2024	47.32	47.89	47.24	47.73
1583	AMEX	SCHK	Thu, Feb 1, 2024	46.87	47.25	46.73	47.25
1582	AMEX	SCHK	Wed, Jan 31, 2024	47.21	47.28	46.67	46.67
1581	AMEX	SCHK	Tue, Jan 30, 2024	47.42	47.51	47.38	47.43
1580	AMEX	SCHK	Mon, Jan 29, 2024	47.15	47.50	47.10	47.49
1579	AMEX	SCHK	Fri, Jan 26, 2024	47.10	47.25	47.03	47.11
1578	AMEX	SCHK	Thu, Jan 25, 2024	47.10	47.18	46.90	47.15
1577	AMEX	SCHK	Wed, Jan 24, 2024	47.14	47.25	46.86	46.88
1576	AMEX	SCHK	Tue, Jan 23, 2024	46.86	46.90	46.70	46.90
1575	AMEX	SCHK	Mon, Jan 22, 2024	46.81	46.93	46.70	46.78
1574	AMEX	SCHK	Fri, Jan 19, 2024	46.23	46.64	46.08	46.64
1573	AMEX	SCHK	Thu, Jan 18, 2024	45.87	46.08	45.66	46.06
1572	AMEX	SCHK	Wed, Jan 17, 2024	45.59	45.68	45.41	45.66
1571	AMEX	SCHK	Tue, Jan 16, 2024	45.93	46.06	45.73	45.89
1570	AMEX	SCHK	Fri, Jan 12, 2024	46.24	46.30	45.96	46.10
1569	AMEX	SCHK	Thu, Jan 11, 2024	46.19	46.22	45.67	46.09
1568	AMEX	SCHK	Wed, Jan 10, 2024	45.90	46.17	45.83	46.10
1567	AMEX	SCHK	Tue, Jan 9, 2024	45.71	45.95	45.60	45.86
1566	AMEX	SCHK	Mon, Jan 8, 2024	45.31	45.93	45.27	45.93
1565	AMEX	SCHK	Fri, Jan 5, 2024	45.19	45.49	45.13	45.27
1564	AMEX	SCHK	Thu, Jan 4, 2024	45.27	45.53	45.17	45.19
1563	AMEX	SCHK	Wed, Jan 3, 2024	45.50	45.55	45.27	45.29
1562	AMEX	SCHK	Tue, Jan 2, 2024	45.73	45.87	45.55	45.76
1561	AMEX	SCHK	Fri, Dec 29, 2023	46.20	46.24	45.88	46.06
1560	AMEX	SCHK	Thu, Dec 28, 2023	46.21	46.29	46.19	46.21
1559	AMEX	SCHK	Wed, Dec 27, 2023	46.12	46.23	46.06	46.20
1558	AMEX	SCHK	Tue, Dec 26, 2023	45.97	46.20	45.94	46.13
1557	AMEX	SCHK	Fri, Dec 22, 2023	45.93	46.08	45.72	45.93
1556	AMEX	SCHK	Thu, Dec 21, 2023	45.65	45.83	45.46	45.80
1555	AMEX	SCHK	Wed, Dec 20, 2023	45.95	46.12	45.33	45.35
1554	AMEX	SCHK	Tue, Dec 19, 2023	45.80	46.03	45.79	46.03
1553	AMEX	SCHK	Mon, Dec 18, 2023	45.62	45.81	45.61	45.73
1552	AMEX	SCHK	Fri, Dec 15, 2023	45.50	45.59	45.39	45.49
1551	AMEX	SCHK	Thu, Dec 14, 2023	45.58	45.72	45.30	45.56
1550	AMEX	SCHK	Wed, Dec 13, 2023	44.70	45.34	44.65	45.31
1549	AMEX	SCHK	Tue, Dec 12, 2023	44.45	44.69	44.34	44.67
1548	AMEX	SCHK	Mon, Dec 11, 2023	44.27	44.48	44.24	44.47
1547	AMEX	SCHK	Fri, Dec 8, 2023	44.03	44.35	44.02	44.28
1546	AMEX	SCHK	Thu, Dec 7, 2023	43.96	44.14	43.91	44.11
1545	AMEX	SCHK	Wed, Dec 6, 2023	44.13	44.16	43.73	43.76
1544	AMEX	SCHK	Tue, Dec 5, 2023	44.03	44.21	43.98	43.93
1543	AMEX	SCHK	Mon, Dec 4, 2023	44.07	44.19	43.95	44.16
1542	AMEX	SCHK	Fri, Dec 1, 2023	43.98	44.40	43.94	44.38
1541	AMEX	SCHK	Thu, Nov 30, 2023	43.95	44.07	43.76	44.03
1540	AMEX	SCHK	Wed, Nov 29, 2023	44.02	44.21	43.82	43.87
1539	AMEX	SCHK	Tue, Nov 28, 2023	43.77	43.98	43.72	43.83
1538	AMEX	SCHK	Mon, Nov 27, 2023	43.82	43.90	43.77	43.83
1537	AMEX	SCHK	Fri, Nov 24, 2023	43.81	43.90	43.81	43.90
1536	AMEX	SCHK	Wed, Nov 22, 2023	43.81	43.93	43.74	43.86
1535	AMEX	SCHK	Tue, Nov 21, 2023	43.67	43.70	43.55	43.66
1534	AMEX	SCHK	Mon, Nov 20, 2023	43.37	43.86	43.37	43.78
1533	AMEX	SCHK	Fri, Nov 17, 2023	43.38	43.48	43.30	43.42
1532	AMEX	SCHK	Thu, Nov 16, 2023	43.27	43.39	43.17	43.33
1531	AMEX	SCHK	Wed, Nov 15, 2023	43.38	43.52	43.27	43.35
1530	AMEX	SCHK	Tue, Nov 14, 2023	42.98	43.36	42.97	43.26
1529	AMEX	SCHK	Mon, Nov 13, 2023	42.24	42.44	42.18	42.37
1528	AMEX	SCHK	Fri, Nov 10, 2023	41.90	42.41	41.80	42.37
1527	AMEX	SCHK	Thu, Nov 9, 2023	42.20	42.20	41.72	41.76
1526	AMEX	SCHK	Wed, Nov 8, 2023	42.10	42.17	41.88	42.08
1525	AMEX	SCHK	Tue, Nov 7, 2023	41.92	42.13	41.83	42.08
1524	AMEX	SCHK	Mon, Nov 6, 2023	41.92	42.02	41.75	41.94
1523	AMEX	SCHK	Fri, Nov 3, 2023	41.71	42.04	41.70	41.90
1522	AMEX	SCHK	Thu, Nov 2, 2023	41.06	41.47	41.06	41.47
1521	AMEX	SCHK	Wed, Nov 1, 2023	40.34	40.73	40.29	40.65
1520	AMEX	SCHK	Tue, Oct 31, 2023	40.03	40.28	39.87	40.24
1519	AMEX	SCHK	Mon, Oct 30, 2023	39.81	40.08	39.67	39.98
1518	AMEX	SCHK	Fri, Oct 27, 2023	39.89	39.91	39.41	39.52
1517	AMEX	SCHK	Thu, Oct 26, 2023	40.08	40.16	39.63	39.75
1516	AMEX	SCHK	Wed, Oct 25, 2023	40.59	40.59	40.14	40.19
1515	AMEX	SCHK	Tue, Oct 24, 2023	40.71	40.91	40.52	40.80
1514	AMEX	SCHK	Mon, Oct 23, 2023	40.41	40.86	40.26	40.50
1513	AMEX	SCHK	Fri, Oct 20, 2023	41.05	41.07	40.57	40.58
1512	AMEX	SCHK	Thu, Oct 19, 2023	41.53	41.71	41.02	41.10
1511	AMEX	SCHK	Wed, Oct 18, 2023	41.89	41.96	41.38	41.48
1510	AMEX	SCHK	Tue, Oct 17, 2023	41.74	42.26	41.74	42.08
1509	AMEX	SCHK	Mon, Oct 16, 2023	41.77	42.13	41.77	42.02
1508	AMEX	SCHK	Fri, Oct 13, 2023	41.94	42.05	41.44	41.57
1507	AMEX	SCHK	Thu, Oct 12, 2023	42.15	42.17	41.58	41.80
1506	AMEX	SCHK	Wed, Oct 11, 2023	42.07	42.13	41.83	42.13
1505	AMEX	SCHK	Tue, Oct 10, 2023	41.79	42.19	41.74	41.93
1504	AMEX	SCHK	Mon, Oct 9, 2023	41.26	41.76	41.21	41.72
1503	AMEX	SCHK	Fri, Oct 6, 2023	40.70	41.59	40.60	41.43
1502	AMEX	SCHK	Thu, Oct 5, 2023	40.90	41.03	40.63	40.92
1501	AMEX	SCHK	Wed, Oct 4, 2023	40.74	41.02	40.56	40.99
1500	AMEX	SCHK	Tue, Oct 3, 2023	41.03	41.14	40.53	40.68
1499	AMEX	SCHK	Mon, Oct 2, 2023	41.21	41.37	40.98	41.23
1498	AMEX	SCHK	Fri, Sep 29, 2023	41.69	41.70	41.17	41.30
1497	AMEX	SCHK	Thu, Sep 28, 2023	41.08	41.56	41.04	41.40
1496	AMEX	SCHK	Wed, Sep 27, 2023	41.20	41.28	40.77	41.11
1495	AMEX	SCHK	Tue, Sep 26, 2023	41.42	41.47	41.02	41.08
1494	AMEX	SCHK	Mon, Sep 25, 2023	41.41	41.68	41.39	41.67
1493	AMEX	SCHK	Fri, Sep 22, 2023	41.72	41.86	41.50	41.50
1492	AMEX	SCHK	Thu, Sep 21, 2023	42.09	42.09	41.60	41.63
1491	AMEX	SCHK	Wed, Sep 20, 2023	42.83	42.89	42.31	42.31
1490	AMEX	SCHK	Tue, Sep 19, 2023	42.90	42.91	42.61	42.70
1489	AMEX	SCHK	Mon, Sep 18, 2023	42.96	43.09	42.87	42.97
1488	AMEX	SCHK	Fri, Sep 15, 2023	43.36	43.36	42.91	42.96
1487	AMEX	SCHK	Thu, Sep 14, 2023	43.31	43.51	43.22	43.45
1486	AMEX	SCHK	Wed, Sep 13, 2023	43.09	43.21	43.00	43.08
1485	AMEX	SCHK	Tue, Sep 12, 2023	43.19	43.30	43.02	43.06
1484	AMEX	SCHK	Mon, Sep 11, 2023	43.28	43.32	43.13	43.31
1483	AMEX	SCHK	Fri, Sep 8, 2023	42.98	43.16	42.94	43.00
1482	AMEX	SCHK	Thu, Sep 7, 2023	42.76	43.02	42.76	42.94
1481	AMEX	SCHK	Wed, Sep 6, 2023	43.28	43.31	42.90	43.08
1480	AMEX	SCHK	Tue, Sep 5, 2023	43.54	43.55	43.38	43.39
1479	AMEX	SCHK	Fri, Sep 1, 2023	43.76	43.78	43.48	43.60
1478	AMEX	SCHK	Thu, Aug 31, 2023	43.60	43.71	43.48	43.49
1477	AMEX	SCHK	Wed, Aug 30, 2023	43.36	43.57	43.31	43.51
1476	AMEX	SCHK	Tue, Aug 29, 2023	42.67	43.35	42.67	43.32
1475	AMEX	SCHK	Mon, Aug 28, 2023	42.64	42.76	42.54	42.69
1474	AMEX	SCHK	Fri, Aug 25, 2023	42.28	42.56	41.96	42.42
1473	AMEX	SCHK	Thu, Aug 24, 2023	42.89	42.91	42.14	42.16
1472	AMEX	SCHK	Wed, Aug 23, 2023	42.33	42.78	42.33	42.74
1471	AMEX	SCHK	Tue, Aug 22, 2023	42.57	42.57	42.21	42.26
1470	AMEX	SCHK	Mon, Aug 21, 2023	42.18	42.43	42.03	42.36
1469	AMEX	SCHK	Fri, Aug 18, 2023	41.76	42.19	41.71	42.10
1468	AMEX	SCHK	Thu, Aug 17, 2023	42.55	42.58	42.05	42.07
1467	AMEX	SCHK	Wed, Aug 16, 2023	42.72	42.86	42.41	42.41
1466	AMEX	SCHK	Tue, Aug 15, 2023	43.07	43.11	42.69	42.76
1465	AMEX	SCHK	Mon, Aug 14, 2023	42.95	43.24	42.88	43.23
1464	AMEX	SCHK	Fri, Aug 11, 2023	42.89	43.12	42.83	43.00
1463	AMEX	SCHK	Thu, Aug 10, 2023	43.29	43.61	42.93	43.06
1462	AMEX	SCHK	Wed, Aug 9, 2023	43.40	43.40	42.97	43.03
1461	AMEX	SCHK	Tue, Aug 8, 2023	43.28	43.37	42.99	43.32
1460	AMEX	SCHK	Mon, Aug 7, 2023	43.36	43.55	43.29	43.53
1459	AMEX	SCHK	Fri, Aug 4, 2023	43.57	43.76	43.14	43.17
1458	AMEX	SCHK	Thu, Aug 3, 2023	43.32	43.56	43.24	43.37
1457	AMEX	SCHK	Wed, Aug 2, 2023	43.83	43.83	43.45	43.49
1456	AMEX	SCHK	Tue, Aug 1, 2023	44.15	44.19	44.05	44.15
1455	AMEX	SCHK	Mon, Jul 31, 2023	44.25	44.29	44.12	44.27
1454	AMEX	SCHK	Fri, Jul 28, 2023	44.02	44.21	43.99	44.17
1453	AMEX	SCHK	Thu, Jul 27, 2023	44.31	44.39	43.63	43.70
1452	AMEX	SCHK	Wed, Jul 26, 2023	43.93	44.15	43.86	44.04
1451	AMEX	SCHK	Tue, Jul 25, 2023	43.88	44.14	43.86	44.02
1450	AMEX	SCHK	Mon, Jul 24, 2023	43.84	43.96	43.76	43.90
1449	AMEX	SCHK	Fri, Jul 21, 2023	43.89	43.90	43.72	43.74
1448	AMEX	SCHK	Thu, Jul 20, 2023	43.94	44.01	43.66	43.73
1447	AMEX	SCHK	Wed, Jul 19, 2023	44.04	44.16	43.96	44.05
1446	AMEX	SCHK	Tue, Jul 18, 2023	43.60	44.00	43.56	43.95
1445	AMEX	SCHK	Mon, Jul 17, 2023	43.44	43.71	43.43	43.62
1444	AMEX	SCHK	Fri, Jul 14, 2023	43.56	43.63	43.36	43.45
1443	AMEX	SCHK	Thu, Jul 13, 2023	43.33	43.57	43.28	43.51
1442	AMEX	SCHK	Wed, Jul 12, 2023	43.18	43.26	43.04	43.13
1441	AMEX	SCHK	Tue, Jul 11, 2023	42.60	42.84	42.49	42.81
1440	AMEX	SCHK	Mon, Jul 10, 2023	42.32	42.49	42.28	42.49
1439	AMEX	SCHK	Fri, Jul 7, 2023	42.36	42.72	42.32	42.34
1438	AMEX	SCHK	Thu, Jul 6, 2023	42.43	42.43	42.14	42.41
1437	AMEX	SCHK	Wed, Jul 5, 2023	42.69	42.83	42.69	42.77
1436	AMEX	SCHK	Mon, Jul 3, 2023	42.77	42.86	42.73	42.86
1435	AMEX	SCHK	Fri, Jun 30, 2023	42.63	42.86	42.57	42.79
1434	AMEX	SCHK	Thu, Jun 29, 2023	42.09	42.31	42.09	42.28
1433	AMEX	SCHK	Wed, Jun 28, 2023	41.99	42.23	41.94	42.11
1432	AMEX	SCHK	Tue, Jun 27, 2023	41.73	42.15	41.68	42.10
1431	AMEX	SCHK	Mon, Jun 26, 2023	41.74	41.90	41.59	41.61
1430	AMEX	SCHK	Fri, Jun 23, 2023	41.76	41.93	41.67	41.77
1429	AMEX	SCHK	Thu, Jun 22, 2023	41.83	42.09	41.81	42.09
1428	AMEX	SCHK	Wed, Jun 21, 2023	42.08	42.13	41.91	41.96
1427	AMEX	SCHK	Tue, Jun 20, 2023	42.39	42.42	42.16	42.19
1426	AMEX	SCHK	Fri, Jun 16, 2023	42.89	42.92	42.52	42.56
1425	AMEX	SCHK	Thu, Jun 15, 2023	42.12	42.82	42.10	42.72
1424	AMEX	SCHK	Wed, Jun 14, 2023	42.21	42.37	41.86	42.17
1423	AMEX	SCHK	Tue, Jun 13, 2023	42.00	42.20	41.96	42.14
1422	AMEX	SCHK	Mon, Jun 12, 2023	41.59	41.86	41.51	41.86
1421	AMEX	SCHK	Fri, Jun 9, 2023	41.50	41.68	41.37	41.48
1420	AMEX	SCHK	Thu, Jun 8, 2023	41.19	41.45	41.10	41.43
1419	AMEX	SCHK	Wed, Jun 7, 2023	41.38	41.47	41.14	41.20
1418	AMEX	SCHK	Tue, Jun 6, 2023	41.15	41.36	41.08	41.32
1417	AMEX	SCHK	Mon, Jun 5, 2023	41.30	41.41	41.12	41.28
1416	AMEX	SCHK	Fri, Jun 2, 2023	40.95	41.35	40.91	41.28
1415	AMEX	SCHK	Thu, Jun 1, 2023	40.27	40.74	40.16	40.63
1414	AMEX	SCHK	Wed, May 31, 2023	40.31	40.38	40.07	40.24
1413	AMEX	SCHK	Tue, May 30, 2023	40.65	40.73	40.33	40.47
1412	AMEX	SCHK	Fri, May 26, 2023	39.99	40.51	39.99	40.46
1411	AMEX	SCHK	Thu, May 25, 2023	39.95	40.04	39.71	39.90
1410	AMEX	SCHK	Wed, May 24, 2023	39.72	39.77	39.51	39.60
1409	AMEX	SCHK	Tue, May 23, 2023	40.19	40.32	39.89	39.92
1408	AMEX	SCHK	Mon, May 22, 2023	40.30	40.47	40.28	40.37
1407	AMEX	SCHK	Fri, May 19, 2023	40.48	40.52	40.22	40.31
1406	AMEX	SCHK	Thu, May 18, 2023	39.97	40.41	39.96	40.40
1405	AMEX	SCHK	Wed, May 17, 2023	39.65	40.04	39.53	39.98
1404	AMEX	SCHK	Tue, May 16, 2023	39.65	39.70	39.49	39.49
1403	AMEX	SCHK	Mon, May 15, 2023	39.67	39.83	39.54	39.78
1402	AMEX	SCHK	Fri, May 12, 2023	39.83	39.84	39.39	39.64
1401	AMEX	SCHK	Thu, May 11, 2023	39.67	39.71	39.50	39.68
1400	AMEX	SCHK	Wed, May 10, 2023	39.86	39.92	39.45	39.77
1399	AMEX	SCHK	Tue, May 9, 2023	39.56	39.69	39.56	39.59
1398	AMEX	SCHK	Mon, May 8, 2023	39.75	39.81	39.61	39.74
1397	AMEX	SCHK	Fri, May 5, 2023	39.36	39.81	39.35	39.73
1396	AMEX	SCHK	Thu, May 4, 2023	39.21	39.21	38.87	39.00
1395	AMEX	SCHK	Wed, May 3, 2023	39.55	39.82	39.26	39.28
1394	AMEX	SCHK	Tue, May 2, 2023	39.92	39.92	39.25	39.53
1393	AMEX	SCHK	Mon, May 1, 2023	40.02	40.18	39.98	40.01
1392	AMEX	SCHK	Fri, Apr 28, 2023	39.60	40.01	39.60	40.00
1391	AMEX	SCHK	Thu, Apr 27, 2023	39.22	39.72	39.18	39.70
1390	AMEX	SCHK	Wed, Apr 26, 2023	39.21	39.28	38.89	38.96
1389	AMEX	SCHK	Tue, Apr 25, 2023	39.56	39.59	39.10	39.10
1388	AMEX	SCHK	Mon, Apr 24, 2023	39.70	39.82	39.60	39.75
1387	AMEX	SCHK	Fri, Apr 21, 2023	39.74	39.78	39.55	39.73
1386	AMEX	SCHK	Thu, Apr 20, 2023	39.63	39.88	39.59	39.70
1385	AMEX	SCHK	Wed, Apr 19, 2023	39.77	39.98	39.75	39.93
1384	AMEX	SCHK	Tue, Apr 18, 2023	40.06	40.07	39.83	39.93
1383	AMEX	SCHK	Mon, Apr 17, 2023	39.72	39.91	39.64	39.90
1382	AMEX	SCHK	Fri, Apr 14, 2023	39.81	40.03	39.53	39.77
1381	AMEX	SCHK	Thu, Apr 13, 2023	39.50	39.90	39.44	39.87
1380	AMEX	SCHK	Wed, Apr 12, 2023	39.72	39.74	39.30	39.34
1379	AMEX	SCHK	Tue, Apr 11, 2023	39.52	39.66	39.43	39.52
1378	AMEX	SCHK	Mon, Apr 10, 2023	39.18	39.50	39.13	39.50
1377	AMEX	SCHK	Thu, Apr 6, 2023	39.24	39.44	39.08	39.43
1376	AMEX	SCHK	Wed, Apr 5, 2023	39.34	39.39	39.11	39.29
1375	AMEX	SCHK	Tue, Apr 4, 2023	39.74	39.74	39.28	39.42
1374	AMEX	SCHK	Mon, Apr 3, 2023	39.49	39.71	39.41	39.67
1373	AMEX	SCHK	Fri, Mar 31, 2023	39.12	39.56	39.10	39.55
1372	AMEX	SCHK	Thu, Mar 30, 2023	38.98	39.03	38.81	38.97
1371	AMEX	SCHK	Wed, Mar 29, 2023	38.59	38.75	38.48	38.75
1370	AMEX	SCHK	Tue, Mar 28, 2023	38.16	38.27	38.01	38.20
1369	AMEX	SCHK	Mon, Mar 27, 2023	38.41	38.48	38.19	38.26
1368	AMEX	SCHK	Fri, Mar 24, 2023	37.77	38.17	37.56	38.15
1367	AMEX	SCHK	Thu, Mar 23, 2023	38.13	38.52	37.67	37.94
1366	AMEX	SCHK	Wed, Mar 22, 2023	38.55	38.85	37.85	37.85
1365	AMEX	SCHK	Tue, Mar 21, 2023	38.48	38.72	38.39	38.54
1364	AMEX	SCHK	Mon, Mar 20, 2023	37.87	38.18	37.83	38.14
1363	AMEX	SCHK	Fri, Mar 17, 2023	38.18	38.20	37.67	37.80
1362	AMEX	SCHK	Thu, Mar 16, 2023	37.41	38.26	37.36	38.26
1361	AMEX	SCHK	Wed, Mar 15, 2023	37.27	37.60	37.08	37.59
1360	AMEX	SCHK	Tue, Mar 14, 2023	37.75	38.05	37.45	37.85
1359	AMEX	SCHK	Mon, Mar 13, 2023	37.00	37.67	36.77	37.25
1358	AMEX	SCHK	Fri, Mar 10, 2023	37.87	38.05	37.17	37.34
1357	AMEX	SCHK	Thu, Mar 9, 2023	38.83	38.92	37.86	37.95
1356	AMEX	SCHK	Wed, Mar 8, 2023	38.67	38.78	38.48	38.70
1355	AMEX	SCHK	Tue, Mar 7, 2023	39.24	39.24	38.59	38.65
1354	AMEX	SCHK	Mon, Mar 6, 2023	39.30	39.53	39.20	39.24
1353	AMEX	SCHK	Fri, Mar 3, 2023	38.78	39.27	38.75	39.25
1352	AMEX	SCHK	Thu, Mar 2, 2023	38.15	38.70	38.09	38.63
1351	AMEX	SCHK	Wed, Mar 1, 2023	38.40	38.52	38.24	38.32
1350	AMEX	SCHK	Tue, Feb 28, 2023	38.58	38.75	38.48	38.48
1349	AMEX	SCHK	Mon, Feb 27, 2023	38.78	38.93	38.55	38.61
1348	AMEX	SCHK	Fri, Feb 24, 2023	38.40	38.55	38.20	38.48
1347	AMEX	SCHK	Thu, Feb 23, 2023	38.96	39.03	38.46	38.89
1346	AMEX	SCHK	Wed, Feb 22, 2023	38.78	38.91	38.55	38.70
1345	AMEX	SCHK	Tue, Feb 21, 2023	39.18	39.19	38.68	38.72
1344	AMEX	SCHK	Fri, Feb 17, 2023	39.45	39.55	39.23	39.53
1343	AMEX	SCHK	Thu, Feb 16, 2023	39.71	40.09	39.65	39.66
1342	AMEX	SCHK	Wed, Feb 15, 2023	39.79	40.19	39.75	40.18
1341	AMEX	SCHK	Tue, Feb 14, 2023	39.84	40.22	39.62	40.02
1340	AMEX	SCHK	Mon, Feb 13, 2023	39.58	40.00	39.57	39.99
1339	AMEX	SCHK	Fri, Feb 10, 2023	39.36	39.56	39.25	39.51
1338	AMEX	SCHK	Thu, Feb 9, 2023	40.21	40.21	39.38	39.46
1337	AMEX	SCHK	Wed, Feb 8, 2023	40.11	40.20	39.78	39.82
1336	AMEX	SCHK	Tue, Feb 7, 2023	39.70	40.38	39.53	40.23
1335	AMEX	SCHK	Mon, Feb 6, 2023	39.73	39.87	39.60	39.73
1334	AMEX	SCHK	Fri, Feb 3, 2023	39.95	40.46	39.91	40.00
1333	AMEX	SCHK	Thu, Feb 2, 2023	40.29	40.60	40.10	40.44
1332	AMEX	SCHK	Wed, Feb 1, 2023	39.28	40.12	39.02	39.83
1331	AMEX	SCHK	Tue, Jan 31, 2023	38.87	39.41	38.85	39.39
1330	AMEX	SCHK	Mon, Jan 30, 2023	39.00	39.25	38.78	38.80
1329	AMEX	SCHK	Fri, Jan 27, 2023	39.09	39.54	39.09	39.33
1328	AMEX	SCHK	Thu, Jan 26, 2023	39.03	39.22	38.75	39.18
1327	AMEX	SCHK	Wed, Jan 25, 2023	38.34	38.79	38.14	38.75
1326	AMEX	SCHK	Tue, Jan 24, 2023	38.63	38.84	38.54	38.74
1325	AMEX	SCHK	Mon, Jan 23, 2023	38.40	38.99	38.35	38.80
1324	AMEX	SCHK	Fri, Jan 20, 2023	37.75	38.34	37.60	38.31
1323	AMEX	SCHK	Thu, Jan 19, 2023	37.66	37.84	37.47	37.60
1322	AMEX	SCHK	Wed, Jan 18, 2023	38.62	38.76	37.90	37.90
1321	AMEX	SCHK	Tue, Jan 17, 2023	38.56	38.71	38.45	38.50
1320	AMEX	SCHK	Fri, Jan 13, 2023	38.10	38.62	38.08	38.55
1319	AMEX	SCHK	Thu, Jan 12, 2023	38.36	38.53	37.96	38.39
1318	AMEX	SCHK	Wed, Jan 11, 2023	37.89	38.25	37.86	38.23
1317	AMEX	SCHK	Tue, Jan 10, 2023	37.43	37.76	37.32	37.76
1316	AMEX	SCHK	Mon, Jan 9, 2023	37.70	38.01	37.45	37.46
1315	AMEX	SCHK	Fri, Jan 6, 2023	36.91	37.58	36.67	37.48
1314	AMEX	SCHK	Thu, Jan 5, 2023	36.87	36.87	36.60	36.64
1313	AMEX	SCHK	Wed, Jan 4, 2023	36.97	37.26	36.72	37.09
1312	AMEX	SCHK	Tue, Jan 3, 2023	37.18	37.33	36.50	36.78
1311	AMEX	SCHK	Fri, Dec 30, 2022	36.73	36.93	36.56	36.93
1310	AMEX	SCHK	Thu, Dec 29, 2022	36.59	37.12	36.59	37.02
1309	AMEX	SCHK	Wed, Dec 28, 2022	36.79	37.00	36.35	36.35
1308	AMEX	SCHK	Tue, Dec 27, 2022	37.01	37.01	36.69	36.81
1307	AMEX	SCHK	Fri, Dec 23, 2022	36.68	36.98	36.53	36.96
1306	AMEX	SCHK	Thu, Dec 22, 2022	37.02	37.03	36.21	36.78
1305	AMEX	SCHK	Wed, Dec 21, 2022	36.97	37.42	36.96	37.31
1304	AMEX	SCHK	Tue, Dec 20, 2022	36.62	36.91	36.49	36.76
1303	AMEX	SCHK	Mon, Dec 19, 2022	37.02	37.06	36.54	36.69
1302	AMEX	SCHK	Fri, Dec 16, 2022	37.19	37.30	36.81	37.05
1301	AMEX	SCHK	Thu, Dec 15, 2022	37.98	37.98	37.30	37.48
1300	AMEX	SCHK	Wed, Dec 14, 2022	38.58	38.99	38.13	38.44
1299	AMEX	SCHK	Tue, Dec 13, 2022	39.37	39.45	38.40	38.64
1298	AMEX	SCHK	Mon, Dec 12, 2022	37.91	38.37	37.84	38.37
1297	AMEX	SCHK	Fri, Dec 9, 2022	37.96	38.22	37.80	37.80
1296	AMEX	SCHK	Thu, Dec 8, 2022	37.96	38.22	37.83	38.09
1295	AMEX	SCHK	Wed, Dec 7, 2022	37.74	38.03	37.70	37.78
1294	AMEX	SCHK	Tue, Dec 6, 2022	38.58	38.60	37.83	37.86
1293	AMEX	SCHK	Mon, Dec 5, 2022	39.12	39.15	38.47	38.59
1292	AMEX	SCHK	Fri, Dec 2, 2022	38.90	39.45	38.90	39.35
1291	AMEX	SCHK	Thu, Dec 1, 2022	39.49	39.64	39.17	39.42
1290	AMEX	SCHK	Wed, Nov 30, 2022	38.21	39.43	38.05	39.43
1289	AMEX	SCHK	Tue, Nov 29, 2022	38.30	38.40	38.07	38.23
1288	AMEX	SCHK	Mon, Nov 28, 2022	38.61	38.77	38.19	38.27
1287	AMEX	SCHK	Fri, Nov 25, 2022	38.82	38.95	38.82	38.87
1286	AMEX	SCHK	Wed, Nov 23, 2022	38.61	38.94	38.61	38.90
1285	AMEX	SCHK	Tue, Nov 22, 2022	38.30	38.66	38.17	38.65
1284	AMEX	SCHK	Mon, Nov 21, 2022	38.15	38.22	37.96	38.11
1283	AMEX	SCHK	Fri, Nov 18, 2022	38.44	38.44	37.99	38.28
1282	AMEX	SCHK	Thu, Nov 17, 2022	37.75	38.18	37.71	38.11
1281	AMEX	SCHK	Wed, Nov 16, 2022	38.50	38.51	38.22	38.26
1280	AMEX	SCHK	Tue, Nov 15, 2022	38.83	38.96	38.26	38.61
1279	AMEX	SCHK	Mon, Nov 14, 2022	38.39	38.75	38.24	38.26
1278	AMEX	SCHK	Fri, Nov 11, 2022	38.33	38.68	38.15	38.62
1277	AMEX	SCHK	Thu, Nov 10, 2022	37.46	38.24	37.36	38.23
1276	AMEX	SCHK	Wed, Nov 9, 2022	36.73	36.84	36.12	36.17
1275	AMEX	SCHK	Tue, Nov 8, 2022	36.89	37.26	36.54	36.97
1274	AMEX	SCHK	Mon, Nov 7, 2022	36.57	36.80	36.34	36.74
1273	AMEX	SCHK	Fri, Nov 4, 2022	36.48	36.67	35.83	36.41
1272	AMEX	SCHK	Thu, Nov 3, 2022	36.00	36.25	35.71	35.96
1271	AMEX	SCHK	Wed, Nov 2, 2022	37.22	37.63	36.30	36.30
1270	AMEX	SCHK	Tue, Nov 1, 2022	37.79	37.80	37.16	37.28
1269	AMEX	SCHK	Mon, Oct 31, 2022	37.44	37.61	37.33	37.42
1268	AMEX	SCHK	Fri, Oct 28, 2022	36.82	37.70	36.76	37.67
1267	AMEX	SCHK	Thu, Oct 27, 2022	37.12	37.30	36.76	36.86
1266	AMEX	SCHK	Wed, Oct 26, 2022	36.89	37.53	36.89	36.98
1265	AMEX	SCHK	Tue, Oct 25, 2022	36.62	37.26	36.62	37.24
1264	AMEX	SCHK	Mon, Oct 24, 2022	36.37	36.71	36.07	36.62
1263	AMEX	SCHK	Fri, Oct 21, 2022	35.32	36.24	35.21	36.20
1262	AMEX	SCHK	Thu, Oct 20, 2022	35.61	36.06	35.29	35.38
1261	AMEX	SCHK	Wed, Oct 19, 2022	35.78	36.00	35.40	35.66
1260	AMEX	SCHK	Tue, Oct 18, 2022	36.27	36.37	35.63	35.95
1259	AMEX	SCHK	Mon, Oct 17, 2022	35.25	35.63	35.25	35.52
1258	AMEX	SCHK	Fri, Oct 14, 2022	35.71	35.87	34.56	34.63
1257	AMEX	SCHK	Thu, Oct 13, 2022	33.89	35.59	33.74	35.43
1256	AMEX	SCHK	Wed, Oct 12, 2022	34.69	34.85	34.56	34.56
1255	AMEX	SCHK	Tue, Oct 11, 2022	34.72	35.19	34.47	34.67
1254	AMEX	SCHK	Mon, Oct 10, 2022	35.32	35.32	34.68	34.93
1253	AMEX	SCHK	Fri, Oct 7, 2022	35.84	35.84	35.02	35.19
1252	AMEX	SCHK	Thu, Oct 6, 2022	36.40	36.70	36.18	36.22
1251	AMEX	SCHK	Wed, Oct 5, 2022	36.26	36.79	35.97	36.59
1250	AMEX	SCHK	Tue, Oct 4, 2022	36.07	36.67	36.07	36.67
1249	AMEX	SCHK	Mon, Oct 3, 2022	34.98	35.69	34.85	35.53
1248	AMEX	SCHK	Fri, Sep 30, 2022	35.01	35.44	34.61	34.61
1247	AMEX	SCHK	Thu, Sep 29, 2022	35.52	35.52	34.83	35.10
1246	AMEX	SCHK	Wed, Sep 28, 2022	35.28	36.04	35.09	35.88
1245	AMEX	SCHK	Tue, Sep 27, 2022	35.60	35.81	34.92	35.16
1244	AMEX	SCHK	Mon, Sep 26, 2022	35.42	35.80	35.10	35.19
1243	AMEX	SCHK	Fri, Sep 23, 2022	35.84	35.86	35.13	35.59
1242	AMEX	SCHK	Thu, Sep 22, 2022	36.53	36.56	36.16	36.22
1241	AMEX	SCHK	Tue, Sep 20, 2022	37.49	37.58	37.11	37.23
1240	AMEX	SCHK	Mon, Sep 19, 2022	37.17	37.82	37.17	37.81
1239	AMEX	SCHK	Fri, Sep 16, 2022	37.49	37.58	37.22	37.56
1238	AMEX	SCHK	Thu, Sep 15, 2022	38.10	38.43	37.76	37.86
1237	AMEX	SCHK	Wed, Sep 14, 2022	38.30	38.43	37.97	38.30
1236	AMEX	SCHK	Tue, Sep 13, 2022	39.03	39.07	38.04	38.17
1235	AMEX	SCHK	Mon, Sep 12, 2022	39.69	39.94	39.64	39.89
1234	AMEX	SCHK	Fri, Sep 9, 2022	39.07	39.53	39.06	39.45
1233	AMEX	SCHK	Thu, Sep 8, 2022	38.30	38.84	38.18	38.83
1232	AMEX	SCHK	Wed, Sep 7, 2022	37.76	38.59	37.76	38.54
1231	AMEX	SCHK	Tue, Sep 6, 2022	38.08	38.15	37.60	37.83
1230	AMEX	SCHK	Fri, Sep 2, 2022	38.76	38.86	37.81	37.97
1229	AMEX	SCHK	Thu, Sep 1, 2022	38.08	38.39	37.75	38.35
1228	AMEX	SCHK	Wed, Aug 31, 2022	38.79	38.89	38.31	38.32
1227	AMEX	SCHK	Tue, Aug 30, 2022	39.16	39.16	38.38	38.61
1226	AMEX	SCHK	Mon, Aug 29, 2022	39.03	39.29	38.90	39.03
1225	AMEX	SCHK	Fri, Aug 26, 2022	40.67	40.70	39.30	39.30
1224	AMEX	SCHK	Thu, Aug 25, 2022	40.20	40.67	40.19	40.66
1223	AMEX	SCHK	Wed, Aug 24, 2022	39.88	40.23	39.85	40.07
1222	AMEX	SCHK	Tue, Aug 23, 2022	40.01	40.22	39.90	39.94
1221	AMEX	SCHK	Mon, Aug 22, 2022	40.41	40.41	39.94	40.03
1220	AMEX	SCHK	Fri, Aug 19, 2022	41.20	41.22	40.80	40.88
1219	AMEX	SCHK	Thu, Aug 18, 2022	41.40	41.53	41.26	41.46
1218	AMEX	SCHK	Wed, Aug 17, 2022	41.37	41.60	41.17	41.35
1217	AMEX	SCHK	Tue, Aug 16, 2022	41.50	41.90	41.42	41.69
1216	AMEX	SCHK	Mon, Aug 15, 2022	41.26	41.67	41.22	41.62
1215	AMEX	SCHK	Fri, Aug 12, 2022	41.00	41.48	40.89	41.46
1214	AMEX	SCHK	Thu, Aug 11, 2022	41.08	41.28	40.70	40.78
1213	AMEX	SCHK	Wed, Aug 10, 2022	40.67	40.79	40.45	40.79
1212	AMEX	SCHK	Tue, Aug 9, 2022	40.03	40.06	39.77	39.86
1211	AMEX	SCHK	Mon, Aug 8, 2022	40.27	40.55	40.00	40.08
1210	AMEX	SCHK	Fri, Aug 5, 2022	39.71	40.17	39.71	40.08
1209	AMEX	SCHK	Thu, Aug 4, 2022	40.20	40.22	39.98	40.13
1208	AMEX	SCHK	Wed, Aug 3, 2022	39.78	40.28	39.75	40.18
1207	AMEX	SCHK	Tue, Aug 2, 2022	39.56	40.00	39.40	39.52
1206	AMEX	SCHK	Mon, Aug 1, 2022	39.61	40.01	39.50	39.74
1205	AMEX	SCHK	Fri, Jul 29, 2022	39.46	39.96	39.35	39.84
1204	AMEX	SCHK	Thu, Jul 28, 2022	38.90	39.33	38.51	39.28
1203	AMEX	SCHK	Wed, Jul 27, 2022	38.15	38.95	38.15	38.78
1202	AMEX	SCHK	Tue, Jul 26, 2022	38.09	38.12	37.74	37.80
1201	AMEX	SCHK	Mon, Jul 25, 2022	38.34	38.34	38.06	38.27
1200	AMEX	SCHK	Fri, Jul 22, 2022	38.69	38.78	38.03	38.27
1199	AMEX	SCHK	Thu, Jul 21, 2022	38.22	38.64	37.97	38.63
1198	AMEX	SCHK	Wed, Jul 20, 2022	38.01	38.39	37.86	38.24
1197	AMEX	SCHK	Tue, Jul 19, 2022	37.35	38.00	37.32	37.95
1196	AMEX	SCHK	Mon, Jul 18, 2022	37.54	37.63	36.84	36.93
1195	AMEX	SCHK	Fri, Jul 15, 2022	36.99	37.24	36.77	37.24
1194	AMEX	SCHK	Thu, Jul 14, 2022	36.24	36.58	35.88	36.53
1193	AMEX	SCHK	Wed, Jul 13, 2022	36.29	36.92	36.23	36.65
1192	AMEX	SCHK	Tue, Jul 12, 2022	37.09	37.36	36.66	36.81
1191	AMEX	SCHK	Mon, Jul 11, 2022	37.39	37.42	37.10	37.15
1190	AMEX	SCHK	Fri, Jul 8, 2022	37.50	37.81	37.34	37.63
1189	AMEX	SCHK	Thu, Jul 7, 2022	37.22	37.73	37.22	37.64
1188	AMEX	SCHK	Wed, Jul 6, 2022	37.03	37.32	36.77	37.08
1187	AMEX	SCHK	Tue, Jul 5, 2022	36.41	37.00	36.07	37.00
1186	AMEX	SCHK	Fri, Jul 1, 2022	36.40	36.90	36.14	36.88
1185	AMEX	SCHK	Thu, Jun 30, 2022	36.39	36.79	36.00	36.46
1184	AMEX	SCHK	Wed, Jun 29, 2022	36.91	36.97	36.60	36.80
1183	AMEX	SCHK	Tue, Jun 28, 2022	37.80	38.05	36.84	36.87
1182	AMEX	SCHK	Mon, Jun 27, 2022	37.83	37.90	37.50	37.63
1181	AMEX	SCHK	Fri, Jun 24, 2022	36.89	37.76	36.89	37.73
1180	AMEX	SCHK	Thu, Jun 23, 2022	36.43	36.63	36.07	36.57
1179	AMEX	SCHK	Wed, Jun 22, 2022	35.75	36.57	35.75	36.16
1178	AMEX	SCHK	Tue, Jun 21, 2022	36.04	36.52	36.04	36.21
1177	AMEX	SCHK	Fri, Jun 17, 2022	35.43	35.83	35.14	35.53
1176	AMEX	SCHK	Thu, Jun 16, 2022	35.82	35.85	35.14	35.40
1175	AMEX	SCHK	Wed, Jun 15, 2022	36.45	37.10	36.00	36.66
1174	AMEX	SCHK	Mon, Jun 13, 2022	36.76	36.93	36.09	36.22
1173	AMEX	SCHK	Fri, Jun 10, 2022	38.26	38.27	37.73	37.75
1172	AMEX	SCHK	Thu, Jun 9, 2022	39.70	39.81	38.90	38.90
1171	AMEX	SCHK	Wed, Jun 8, 2022	40.10	40.29	39.77	39.85
1170	AMEX	SCHK	Tue, Jun 7, 2022	39.55	40.33	39.50	40.28
1169	AMEX	SCHK	Mon, Jun 6, 2022	40.14	40.34	39.78	39.89
1168	AMEX	SCHK	Fri, Jun 3, 2022	39.99	40.05	39.66	39.78
1167	AMEX	SCHK	Thu, Jun 2, 2022	39.58	40.43	39.43	40.42
1166	AMEX	SCHK	Wed, Jun 1, 2022	40.15	40.28	39.34	39.63
1165	AMEX	SCHK	Tue, May 31, 2022	40.10	40.28	39.67	39.95
1164	AMEX	SCHK	Fri, May 27, 2022	39.49	40.23	39.47	40.23
1163	AMEX	SCHK	Thu, May 26, 2022	38.54	39.38	38.54	39.23
1162	AMEX	SCHK	Wed, May 25, 2022	37.85	38.60	37.85	38.41
1161	AMEX	SCHK	Tue, May 24, 2022	37.95	38.14	37.41	38.02
1160	AMEX	SCHK	Mon, May 23, 2022	37.98	38.48	37.78	38.40
1159	AMEX	SCHK	Fri, May 20, 2022	38.07	38.14	36.85	37.75
1158	AMEX	SCHK	Thu, May 19, 2022	37.57	38.15	37.46	37.74
1157	AMEX	SCHK	Wed, May 18, 2022	39.00	39.07	37.78	37.91
1156	AMEX	SCHK	Tue, May 17, 2022	39.29	39.49	38.93	39.49
1155	AMEX	SCHK	Mon, May 16, 2022	38.72	39.05	38.50	38.66
1154	AMEX	SCHK	Fri, May 13, 2022	38.30	39.01	38.27	38.86
1153	AMEX	SCHK	Thu, May 12, 2022	37.53	38.24	37.21	37.87
1152	AMEX	SCHK	Wed, May 11, 2022	38.47	39.00	37.81	37.86
1151	AMEX	SCHK	Tue, May 10, 2022	39.09	39.20	38.08	38.55
1150	AMEX	SCHK	Mon, May 9, 2022	39.24	39.32	38.30	38.47
1149	AMEX	SCHK	Fri, May 6, 2022	39.92	40.19	39.27	39.80
1148	AMEX	SCHK	Thu, May 5, 2022	41.26	41.26	39.70	40.10
1147	AMEX	SCHK	Wed, May 4, 2022	40.54	41.71	40.15	41.63
1146	AMEX	SCHK	Tue, May 3, 2022	40.30	40.69	40.20	40.47
1145	AMEX	SCHK	Mon, May 2, 2022	40.07	40.41	39.37	40.30
1144	AMEX	SCHK	Fri, Apr 29, 2022	41.19	41.39	39.95	40.03
1143	AMEX	SCHK	Thu, Apr 28, 2022	40.98	41.70	40.55	41.51
1142	AMEX	SCHK	Wed, Apr 27, 2022	40.57	41.06	40.31	40.51
1141	AMEX	SCHK	Tue, Apr 26, 2022	41.43	41.43	40.44	40.46
1140	AMEX	SCHK	Mon, Apr 25, 2022	41.18	41.69	40.75	41.66
1139	AMEX	SCHK	Fri, Apr 22, 2022	42.51	42.51	41.37	41.42
1138	AMEX	SCHK	Thu, Apr 21, 2022	43.67	43.77	42.48	42.57
1137	AMEX	SCHK	Wed, Apr 20, 2022	43.53	43.53	43.16	43.27
1136	AMEX	SCHK	Tue, Apr 19, 2022	42.60	43.39	42.60	43.33
1135	AMEX	SCHK	Mon, Apr 18, 2022	42.52	42.76	42.35	42.59
1134	AMEX	SCHK	Thu, Apr 14, 2022	43.14	43.28	42.61	42.64
1133	AMEX	SCHK	Wed, Apr 13, 2022	42.64	43.24	42.64	43.18
1132	AMEX	SCHK	Tue, Apr 12, 2022	43.12	43.38	42.48	42.64
1131	AMEX	SCHK	Mon, Apr 11, 2022	43.17	43.21	42.75	42.80
1130	AMEX	SCHK	Fri, Apr 8, 2022	43.50	43.77	43.34	43.47
1129	AMEX	SCHK	Thu, Apr 7, 2022	43.39	43.80	43.09	43.59
1128	AMEX	SCHK	Wed, Apr 6, 2022	43.52	43.60	43.15	43.42
1127	AMEX	SCHK	Tue, Apr 5, 2022	44.42	44.59	43.82	43.95
1126	AMEX	SCHK	Mon, Apr 4, 2022	44.15	44.53	44.11	44.52
1125	AMEX	SCHK	Fri, Apr 1, 2022	44.19	44.19	43.81	44.17
1124	AMEX	SCHK	Thu, Mar 31, 2022	44.66	44.66	43.99	44.03
1123	AMEX	SCHK	Wed, Mar 30, 2022	44.98	44.98	44.47	44.66
1122	AMEX	SCHK	Tue, Mar 29, 2022	44.77	45.09	44.54	45.01
1121	AMEX	SCHK	Mon, Mar 28, 2022	44.04	44.41	43.79	44.41
1120	AMEX	SCHK	Fri, Mar 25, 2022	43.93	44.10	43.64	44.04
1119	AMEX	SCHK	Thu, Mar 24, 2022	43.48	43.89	43.34	43.89
1118	AMEX	SCHK	Wed, Mar 23, 2022	43.62	43.73	43.24	43.27
1117	AMEX	SCHK	Tue, Mar 22, 2022	43.48	44.03	43.48	43.80
1116	AMEX	SCHK	Mon, Mar 21, 2022	43.49	43.63	43.05	43.43
1115	AMEX	SCHK	Fri, Mar 18, 2022	42.84	43.48	42.75	43.47
1114	AMEX	SCHK	Thu, Mar 17, 2022	42.18	42.92	42.18	42.92
1113	AMEX	SCHK	Wed, Mar 16, 2022	41.76	42.36	41.29	42.34
1112	AMEX	SCHK	Tue, Mar 15, 2022	40.71	41.41	40.63	41.34
1111	AMEX	SCHK	Mon, Mar 14, 2022	40.87	41.20	40.36	40.46
1110	AMEX	SCHK	Fri, Mar 11, 2022	41.71	41.71	40.81	40.86
1109	AMEX	SCHK	Thu, Mar 10, 2022	41.17	41.49	40.91	41.40
1108	AMEX	SCHK	Wed, Mar 9, 2022	41.35	41.81	41.17	41.62
1107	AMEX	SCHK	Tue, Mar 8, 2022	40.78	41.51	40.34	40.50
1106	AMEX	SCHK	Mon, Mar 7, 2022	42.02	42.02	40.75	40.76
1105	AMEX	SCHK	Fri, Mar 4, 2022	42.10	42.15	41.65	42.04
1104	AMEX	SCHK	Thu, Mar 3, 2022	43.02	43.03	42.30	42.46
1103	AMEX	SCHK	Wed, Mar 2, 2022	42.25	42.91	42.14	42.79
1102	AMEX	SCHK	Tue, Mar 1, 2022	42.56	42.70	41.74	41.98
1101	AMEX	SCHK	Mon, Feb 28, 2022	42.24	42.82	42.09	42.67
1100	AMEX	SCHK	Fri, Feb 25, 2022	41.93	42.73	41.72	42.73
1099	AMEX	SCHK	Thu, Feb 24, 2022	40.02	41.82	39.95	41.75
1098	AMEX	SCHK	Wed, Feb 23, 2022	42.10	42.22	41.03	41.06
1097	AMEX	SCHK	Tue, Feb 22, 2022	42.06	42.45	41.49	41.84
1096	AMEX	SCHK	Fri, Feb 18, 2022	42.72	42.80	42.10	42.31
1095	AMEX	SCHK	Thu, Feb 17, 2022	43.35	43.35	42.58	42.65
1094	AMEX	SCHK	Wed, Feb 16, 2022	43.40	43.76	43.18	43.61
1093	AMEX	SCHK	Tue, Feb 15, 2022	43.37	43.62	43.30	43.60
1092	AMEX	SCHK	Mon, Feb 14, 2022	42.94	43.12	42.51	42.86
1091	AMEX	SCHK	Fri, Feb 11, 2022	43.95	44.10	42.85	43.00
1090	AMEX	SCHK	Thu, Feb 10, 2022	44.12	44.75	43.68	43.87
1089	AMEX	SCHK	Wed, Feb 9, 2022	44.41	44.68	44.37	44.68
1088	AMEX	SCHK	Tue, Feb 8, 2022	43.54	44.04	43.37	43.93
1087	AMEX	SCHK	Mon, Feb 7, 2022	43.79	43.94	43.46	43.55
1086	AMEX	SCHK	Fri, Feb 4, 2022	43.47	44.08	43.20	43.71
1085	AMEX	SCHK	Thu, Feb 3, 2022	43.80	44.05	43.34	43.41
1084	AMEX	SCHK	Wed, Feb 2, 2022	44.44	44.56	44.09	44.50
1083	AMEX	SCHK	Tue, Feb 1, 2022	43.95	44.21	43.53	44.14
1082	AMEX	SCHK	Mon, Jan 31, 2022	42.91	43.85	42.79	43.83
1081	AMEX	SCHK	Fri, Jan 28, 2022	42.03	42.93	41.55	42.92
1080	AMEX	SCHK	Thu, Jan 27, 2022	42.64	42.93	41.74	41.88
1079	AMEX	SCHK	Wed, Jan 26, 2022	42.93	43.23	41.73	42.17
1078	AMEX	SCHK	Tue, Jan 25, 2022	42.21	42.81	41.65	42.31
1077	AMEX	SCHK	Mon, Jan 24, 2022	41.99	42.91	40.94	42.84
1076	AMEX	SCHK	Fri, Jan 21, 2022	43.36	43.61	42.64	42.65
1075	AMEX	SCHK	Thu, Jan 20, 2022	44.20	44.73	43.47	43.50
1074	AMEX	SCHK	Wed, Jan 19, 2022	44.69	44.81	43.99	44.01
1073	AMEX	SCHK	Tue, Jan 18, 2022	44.88	44.88	44.37	44.44
1072	AMEX	SCHK	Fri, Jan 14, 2022	45.03	45.35	44.83	45.34
1071	AMEX	SCHK	Thu, Jan 13, 2022	46.15	46.16	45.23	45.34
1070	AMEX	SCHK	Wed, Jan 12, 2022	46.10	46.25	45.81	46.02
1069	AMEX	SCHK	Tue, Jan 11, 2022	45.45	45.93	45.17	45.93
1068	AMEX	SCHK	Mon, Jan 10, 2022	45.16	45.48	44.54	45.44
1067	AMEX	SCHK	Fri, Jan 7, 2022	45.75	45.87	45.38	45.50
1066	AMEX	SCHK	Thu, Jan 6, 2022	45.74	46.03	45.47	45.71
1065	AMEX	SCHK	Wed, Jan 5, 2022	46.73	46.75	45.74	45.74
1064	AMEX	SCHK	Tue, Jan 4, 2022	47.00	47.03	46.52	46.76
1063	AMEX	SCHK	Mon, Jan 3, 2022	46.75	46.83	46.49	46.80
1062	AMEX	SCHK	Fri, Dec 31, 2021	46.72	46.80	46.56	46.58
1061	AMEX	SCHK	Thu, Dec 30, 2021	46.80	46.98	46.67	46.72
1060	AMEX	SCHK	Wed, Dec 29, 2021	46.82	46.91	46.64	46.78
1059	AMEX	SCHK	Tue, Dec 28, 2021	46.97	46.99	46.70	46.74
1058	AMEX	SCHK	Mon, Dec 27, 2021	46.40	46.85	46.38	46.85
1057	AMEX	SCHK	Thu, Dec 23, 2021	46.10	46.36	46.10	46.22
1056	AMEX	SCHK	Wed, Dec 22, 2021	45.51	45.95	45.47	45.95
1055	AMEX	SCHK	Tue, Dec 21, 2021	45.00	45.51	44.80	45.47
1054	AMEX	SCHK	Mon, Dec 20, 2021	44.64	44.65	44.24	44.61
1053	AMEX	SCHK	Fri, Dec 17, 2021	45.17	45.55	44.89	45.16
1052	AMEX	SCHK	Thu, Dec 16, 2021	46.22	46.22	45.33	45.52
1051	AMEX	SCHK	Wed, Dec 15, 2021	45.32	46.01	44.99	45.99
1050	AMEX	SCHK	Tue, Dec 14, 2021	45.26	45.50	44.98	45.26
1049	AMEX	SCHK	Mon, Dec 13, 2021	46.02	46.02	45.60	45.63
1048	AMEX	SCHK	Fri, Dec 10, 2021	45.97	46.05	45.65	46.04
1047	AMEX	SCHK	Thu, Dec 9, 2021	46.00	46.02	45.67	45.69
1046	AMEX	SCHK	Wed, Dec 8, 2021	46.00	46.13	45.84	46.10
1045	AMEX	SCHK	Tue, Dec 7, 2021	45.68	46.15	45.68	45.92
1044	AMEX	SCHK	Mon, Dec 6, 2021	44.84	45.27	44.55	45.10
1043	AMEX	SCHK	Fri, Dec 3, 2021	45.15	45.29	44.15	44.55
1042	AMEX	SCHK	Thu, Dec 2, 2021	44.30	45.17	44.30	45.01
1041	AMEX	SCHK	Wed, Dec 1, 2021	45.60	45.79	44.32	44.35
1040	AMEX	SCHK	Tue, Nov 30, 2021	45.68	45.78	44.93	45.01
1039	AMEX	SCHK	Mon, Nov 29, 2021	45.88	46.06	45.58	45.88
1038	AMEX	SCHK	Wed, Nov 24, 2021	46.05	46.37	45.91	46.34
1037	AMEX	SCHK	Tue, Nov 23, 2021	46.20	46.32	45.81	46.20
1036	AMEX	SCHK	Mon, Nov 22, 2021	46.64	46.83	46.18	46.19
1035	AMEX	SCHK	Fri, Nov 19, 2021	46.58	46.64	46.40	46.44
1034	AMEX	SCHK	Thu, Nov 18, 2021	46.57	46.58	46.23	46.52
1033	AMEX	SCHK	Wed, Nov 17, 2021	46.60	46.60	46.38	46.43
1032	AMEX	SCHK	Tue, Nov 16, 2021	46.44	46.71	46.40	46.58
1031	AMEX	SCHK	Mon, Nov 15, 2021	46.51	46.51	46.28	46.36
1030	AMEX	SCHK	Fri, Nov 12, 2021	46.19	46.42	46.08	46.36
1029	AMEX	SCHK	Thu, Nov 11, 2021	46.17	46.17	46.01	46.01
1028	AMEX	SCHK	Wed, Nov 10, 2021	46.27	46.40	45.81	45.96
1027	AMEX	SCHK	Tue, Nov 9, 2021	46.61	46.62	46.27	46.40
1026	AMEX	SCHK	Mon, Nov 8, 2021	46.64	46.68	46.50	46.54
1025	AMEX	SCHK	Fri, Nov 5, 2021	46.56	46.72	46.34	46.49
1024	AMEX	SCHK	Thu, Nov 4, 2021	46.25	46.39	46.17	46.31
1023	AMEX	SCHK	Wed, Nov 3, 2021	45.83	46.18	45.78	46.13
1022	AMEX	SCHK	Tue, Nov 2, 2021	45.73	45.87	45.68	45.83
1021	AMEX	SCHK	Mon, Nov 1, 2021	45.65	45.71	45.50	45.68
1020	AMEX	SCHK	Thu, Oct 28, 2021	45.20	45.48	45.20	45.48
1019	AMEX	SCHK	Wed, Oct 27, 2021	45.41	45.41	45.00	45.00
1018	AMEX	SCHK	Tue, Oct 26, 2021	45.42	45.56	45.25	45.29
1017	AMEX	SCHK	Mon, Oct 25, 2021	45.17	45.31	44.99	45.24
1016	AMEX	SCHK	Fri, Oct 22, 2021	45.07	45.19	44.83	45.03
1015	AMEX	SCHK	Thu, Oct 21, 2021	44.94	45.13	44.88	45.12
1014	AMEX	SCHK	Wed, Oct 20, 2021	44.86	44.99	44.83	44.96
1013	AMEX	SCHK	Tue, Oct 19, 2021	44.68	44.80	44.59	44.79
1012	AMEX	SCHK	Mon, Oct 18, 2021	44.15	44.48	44.07	44.45
1011	AMEX	SCHK	Fri, Oct 15, 2021	44.20	44.35	44.16	44.28
1010	AMEX	SCHK	Thu, Oct 14, 2021	43.69	44.01	43.65	43.98
1009	AMEX	SCHK	Wed, Oct 13, 2021	43.19	43.34	42.92	43.25
1008	AMEX	SCHK	Tue, Oct 12, 2021	43.26	43.28	43.00	43.09
1007	AMEX	SCHK	Mon, Oct 11, 2021	43.38	43.66	43.12	43.13
1006	AMEX	SCHK	Fri, Oct 8, 2021	43.67	43.67	43.37	43.42
1005	AMEX	SCHK	Thu, Oct 7, 2021	43.43	43.82	43.43	43.51
1004	AMEX	SCHK	Wed, Oct 6, 2021	42.60	43.14	42.40	43.10
1003	AMEX	SCHK	Tue, Oct 5, 2021	42.69	43.15	42.59	42.93
1002	AMEX	SCHK	Mon, Oct 4, 2021	43.00	43.00	42.28	42.49
1001	AMEX	SCHK	Fri, Oct 1, 2021	42.80	43.25	42.40	43.08
1000	AMEX	SCHK	Thu, Sep 30, 2021	43.23	43.31	42.60	42.60
999	AMEX	SCHK	Wed, Sep 29, 2021	43.17	43.34	43.03	43.05
998	AMEX	SCHK	Tue, Sep 28, 2021	43.66	43.67	42.98	43.05
997	AMEX	SCHK	Mon, Sep 27, 2021	44.02	44.09	43.86	43.95
996	AMEX	SCHK	Fri, Sep 24, 2021	43.88	44.15	43.85	44.11
995	AMEX	SCHK	Thu, Sep 23, 2021	43.77	44.21	43.76	44.05
994	AMEX	SCHK	Wed, Sep 22, 2021	43.35	43.71	43.24	43.54
993	AMEX	SCHK	Tue, Sep 21, 2021	43.52	43.62	43.17	43.11
992	AMEX	SCHK	Mon, Sep 20, 2021	43.28	43.47	42.72	43.25
991	AMEX	SCHK	Fri, Sep 17, 2021	44.35	44.35	43.93	44.01
990	AMEX	SCHK	Thu, Sep 16, 2021	44.38	44.49	44.07	44.38
989	AMEX	SCHK	Wed, Sep 15, 2021	44.12	44.46	44.00	44.42
988	AMEX	SCHK	Tue, Sep 14, 2021	44.47	44.47	43.95	44.07
987	AMEX	SCHK	Mon, Sep 13, 2021	44.51	44.51	44.08	44.30
986	AMEX	SCHK	Fri, Sep 10, 2021	44.74	44.80	44.21	44.23
985	AMEX	SCHK	Thu, Sep 9, 2021	44.74	44.91	44.54	44.56
984	AMEX	SCHK	Wed, Sep 8, 2021	44.81	44.81	44.56	44.74
983	AMEX	SCHK	Tue, Sep 7, 2021	45.02	45.02	44.76	44.81
982	AMEX	SCHK	Fri, Sep 3, 2021	44.95	45.06	44.88	45.01
981	AMEX	SCHK	Thu, Sep 2, 2021	45.02	45.07	44.91	45.01
980	AMEX	SCHK	Wed, Sep 1, 2021	44.93	44.99	44.83	44.84
979	AMEX	SCHK	Tue, Aug 31, 2021	44.91	44.91	44.75	44.80
978	AMEX	SCHK	Mon, Aug 30, 2021	44.81	44.97	44.76	44.91
977	AMEX	SCHK	Fri, Aug 27, 2021	44.42	44.75	44.40	44.72
976	AMEX	SCHK	Thu, Aug 26, 2021	44.58	44.60	44.27	44.30
975	AMEX	SCHK	Wed, Aug 25, 2021	44.50	44.59	44.43	44.56
974	AMEX	SCHK	Tue, Aug 24, 2021	44.45	44.49	44.40	44.45
973	AMEX	SCHK	Mon, Aug 23, 2021	44.12	44.40	44.12	44.31
972	AMEX	SCHK	Fri, Aug 20, 2021	43.66	43.93	43.60	43.89
971	AMEX	SCHK	Thu, Aug 19, 2021	43.26	43.66	43.21	43.53
970	AMEX	SCHK	Wed, Aug 18, 2021	43.92	44.02	43.51	43.54
969	AMEX	SCHK	Tue, Aug 17, 2021	44.05	44.06	43.66	43.99
968	AMEX	SCHK	Mon, Aug 16, 2021	44.11	44.29	43.91	44.28
967	AMEX	SCHK	Fri, Aug 13, 2021	44.27	44.27	44.17	44.23
966	AMEX	SCHK	Thu, Aug 12, 2021	44.05	44.19	43.95	44.19
965	AMEX	SCHK	Wed, Aug 11, 2021	44.03	44.07	43.91	44.03
964	AMEX	SCHK	Tue, Aug 10, 2021	44.01	44.06	43.91	43.97
963	AMEX	SCHK	Mon, Aug 9, 2021	43.98	44.00	43.85	43.92
962	AMEX	SCHK	Fri, Aug 6, 2021	43.99	44.04	43.90	43.95
961	AMEX	SCHK	Thu, Aug 5, 2021	43.79	43.94	43.78	43.94
960	AMEX	SCHK	Wed, Aug 4, 2021	43.74	43.75	43.61	43.65
959	AMEX	SCHK	Tue, Aug 3, 2021	43.61	43.82	43.32	43.81
958	AMEX	SCHK	Mon, Aug 2, 2021	43.82	43.82	43.48	43.50
957	AMEX	SCHK	Fri, Jul 30, 2021	43.55	43.75	43.51	43.55
956	AMEX	SCHK	Thu, Jul 29, 2021	43.74	43.93	43.74	43.81
955	AMEX	SCHK	Wed, Jul 28, 2021	43.62	43.77	43.52	43.61
954	AMEX	SCHK	Tue, Jul 27, 2021	43.72	43.72	43.28	43.60
953	AMEX	SCHK	Mon, Jul 26, 2021	43.70	43.81	43.66	43.79
952	AMEX	SCHK	Fri, Jul 23, 2021	43.51	43.76	43.44	43.71
951	AMEX	SCHK	Thu, Jul 22, 2021	43.24	43.30	43.10	43.29
950	AMEX	SCHK	Wed, Jul 21, 2021	42.99	43.21	42.97	43.21
949	AMEX	SCHK	Tue, Jul 20, 2021	42.29	42.97	42.18	42.84
948	AMEX	SCHK	Mon, Jul 19, 2021	42.25	42.26	41.88	42.11
947	AMEX	SCHK	Fri, Jul 16, 2021	43.22	43.24	42.73	42.78
946	AMEX	SCHK	Thu, Jul 15, 2021	43.17	43.18	42.87	43.09
945	AMEX	SCHK	Wed, Jul 14, 2021	43.45	43.46	43.12	43.21
944	AMEX	SCHK	Tue, Jul 13, 2021	43.40	43.48	43.22	43.25
943	AMEX	SCHK	Mon, Jul 12, 2021	43.33	43.45	43.26	43.42
942	AMEX	SCHK	Fri, Jul 9, 2021	42.98	43.34	42.98	43.32
941	AMEX	SCHK	Thu, Jul 8, 2021	42.67	42.92	42.48	42.82
940	AMEX	SCHK	Wed, Jul 7, 2021	43.17	43.22	42.95	43.18
939	AMEX	SCHK	Tue, Jul 6, 2021	43.19	43.19	42.79	43.09
938	AMEX	SCHK	Fri, Jul 2, 2021	42.96	43.19	42.96	43.14
937	AMEX	SCHK	Thu, Jul 1, 2021	42.68	42.87	42.68	42.85
936	AMEX	SCHK	Wed, Jun 30, 2021	42.62	42.70	42.59	42.66
935	AMEX	SCHK	Tue, Jun 29, 2021	42.68	42.71	42.59	42.64
934	AMEX	SCHK	Mon, Jun 28, 2021	42.61	42.62	42.46	42.62
933	AMEX	SCHK	Fri, Jun 25, 2021	42.48	42.56	42.41	42.53
932	AMEX	SCHK	Thu, Jun 24, 2021	42.32	42.39	42.29	42.36
931	AMEX	SCHK	Wed, Jun 23, 2021	42.12	42.23	42.09	42.09
930	AMEX	SCHK	Tue, Jun 22, 2021	41.99	42.31	41.94	42.11
929	AMEX	SCHK	Mon, Jun 21, 2021	41.66	42.01	41.49	41.97
928	AMEX	SCHK	Fri, Jun 18, 2021	41.69	41.69	41.41	41.43
927	AMEX	SCHK	Thu, Jun 17, 2021	41.91	42.04	41.68	41.95
926	AMEX	SCHK	Wed, Jun 16, 2021	42.22	42.22	41.74	41.95
925	AMEX	SCHK	Tue, Jun 15, 2021	42.32	42.32	42.09	42.15
924	AMEX	SCHK	Mon, Jun 14, 2021	42.23	42.27	42.09	42.27
923	AMEX	SCHK	Fri, Jun 11, 2021	42.17	42.21	42.04	42.21
922	AMEX	SCHK	Thu, Jun 10, 2021	42.07	42.16	41.89	42.09
921	AMEX	SCHK	Wed, Jun 9, 2021	42.08	42.08	41.86	41.86
920	AMEX	SCHK	Tue, Jun 8, 2021	42.00	42.02	41.75	41.96
919	AMEX	SCHK	Mon, Jun 7, 2021	41.94	41.94	41.82	41.92
918	AMEX	SCHK	Fri, Jun 4, 2021	41.74	41.93	41.71	41.91
917	AMEX	SCHK	Thu, Jun 3, 2021	41.51	41.64	41.28	41.54
916	AMEX	SCHK	Wed, Jun 2, 2021	41.74	41.78	41.61	41.72
915	AMEX	SCHK	Tue, Jun 1, 2021	41.96	41.96	41.62	41.68
914	AMEX	SCHK	Fri, May 28, 2021	41.81	41.82	41.68	41.68
913	AMEX	SCHK	Thu, May 27, 2021	41.70	41.74	41.61	41.64
912	AMEX	SCHK	Wed, May 26, 2021	41.53	41.62	41.44	41.56
911	AMEX	SCHK	Tue, May 25, 2021	41.71	41.71	41.41	41.44
910	AMEX	SCHK	Mon, May 24, 2021	41.38	41.66	41.36	41.56
909	AMEX	SCHK	Fri, May 21, 2021	41.36	41.45	41.09	41.14
908	AMEX	SCHK	Thu, May 20, 2021	40.79	41.27	40.79	41.17
907	AMEX	SCHK	Wed, May 19, 2021	40.27	40.71	40.16	40.71
906	AMEX	SCHK	Tue, May 18, 2021	41.17	41.23	40.82	40.83
905	AMEX	SCHK	Mon, May 17, 2021	41.14	41.21	40.93	41.11
904	AMEX	SCHK	Fri, May 14, 2021	40.89	41.33	40.88	41.25
903	AMEX	SCHK	Thu, May 13, 2021	40.24	40.76	40.24	40.56
902	AMEX	SCHK	Wed, May 12, 2021	40.70	40.85	40.07	40.11
901	AMEX	SCHK	Tue, May 11, 2021	40.88	41.14	40.60	41.07
900	AMEX	SCHK	Mon, May 10, 2021	41.91	41.91	41.35	41.35
899	AMEX	SCHK	Fri, May 7, 2021	41.57	41.90	41.54	41.82
898	AMEX	SCHK	Thu, May 6, 2021	41.28	41.50	40.98	41.48
897	AMEX	SCHK	Wed, May 5, 2021	41.48	41.47	41.19	41.26
896	AMEX	SCHK	Tue, May 4, 2021	41.40	41.40	40.90	41.27
895	AMEX	SCHK	Mon, May 3, 2021	41.79	41.79	41.56	41.59
894	AMEX	SCHK	Fri, Apr 30, 2021	41.63	41.71	41.47	41.52
893	AMEX	SCHK	Thu, Apr 29, 2021	41.98	41.98	41.50	41.83
892	AMEX	SCHK	Wed, Apr 28, 2021	41.69	41.79	41.63	41.64
891	AMEX	SCHK	Tue, Apr 27, 2021	41.72	41.74	41.59	41.65
890	AMEX	SCHK	Mon, Apr 26, 2021	41.65	41.73	41.59	41.70
889	AMEX	SCHK	Fri, Apr 23, 2021	41.17	41.67	41.11	41.53
888	AMEX	SCHK	Thu, Apr 22, 2021	41.36	41.53	40.96	41.05
887	AMEX	SCHK	Wed, Apr 21, 2021	40.93	41.42	40.90	41.41
886	AMEX	SCHK	Tue, Apr 20, 2021	41.20	41.28	40.84	40.98
885	AMEX	SCHK	Mon, Apr 19, 2021	41.47	41.51	41.16	41.29
884	AMEX	SCHK	Fri, Apr 16, 2021	41.62	41.63	41.42	41.55
883	AMEX	SCHK	Thu, Apr 15, 2021	41.25	41.46	41.24	41.43
882	AMEX	SCHK	Wed, Apr 14, 2021	41.15	41.28	40.95	40.97
881	AMEX	SCHK	Tue, Apr 13, 2021	41.01	41.20	40.96	41.12
880	AMEX	SCHK	Mon, Apr 12, 2021	40.93	41.00	40.82	40.95
879	AMEX	SCHK	Fri, Apr 9, 2021	40.71	40.96	40.64	40.93
878	AMEX	SCHK	Thu, Apr 8, 2021	40.63	40.68	40.50	40.66
877	AMEX	SCHK	Wed, Apr 7, 2021	40.50	40.52	40.34	40.44
876	AMEX	SCHK	Tue, Apr 6, 2021	40.44	40.57	40.38	40.43
875	AMEX	SCHK	Mon, Apr 5, 2021	40.24	40.47	40.20	40.44
874	AMEX	SCHK	Thu, Apr 1, 2021	39.70	39.91	39.68	39.89
873	AMEX	SCHK	Wed, Mar 31, 2021	39.34	39.62	39.34	39.42
872	AMEX	SCHK	Tue, Mar 30, 2021	39.19	39.30	39.03	39.21
871	AMEX	SCHK	Mon, Mar 29, 2021	39.27	39.39	39.02	39.26
870	AMEX	SCHK	Fri, Mar 26, 2021	38.93	39.41	38.80	39.40
869	AMEX	SCHK	Thu, Mar 25, 2021	38.39	38.84	38.15	38.74
868	AMEX	SCHK	Wed, Mar 24, 2021	38.96	39.12	38.54	38.54
867	AMEX	SCHK	Tue, Mar 23, 2021	39.27	39.35	38.86	38.85
866	AMEX	SCHK	Mon, Mar 22, 2021	39.13	39.46	39.07	39.28
865	AMEX	SCHK	Fri, Mar 19, 2021	39.08	39.21	38.73	39.00
864	AMEX	SCHK	Thu, Mar 18, 2021	39.44	39.62	38.98	39.04
863	AMEX	SCHK	Wed, Mar 17, 2021	39.46	39.79	39.27	39.72
862	AMEX	SCHK	Tue, Mar 16, 2021	39.76	39.80	39.46	39.56
861	AMEX	SCHK	Mon, Mar 15, 2021	39.50	39.69	39.25	39.66
860	AMEX	SCHK	Fri, Mar 12, 2021	39.13	39.40	39.08	39.38
859	AMEX	SCHK	Thu, Mar 11, 2021	39.20	39.53	39.15	39.33
858	AMEX	SCHK	Wed, Mar 10, 2021	38.92	39.03	38.75	38.83
857	AMEX	SCHK	Tue, Mar 9, 2021	38.49	38.89	38.40	38.59
856	AMEX	SCHK	Mon, Mar 8, 2021	38.37	38.63	37.99	38.02
855	AMEX	SCHK	Fri, Mar 5, 2021	37.98	38.30	37.04	38.22
854	AMEX	SCHK	Thu, Mar 4, 2021	38.14	38.31	37.07	37.55
853	AMEX	SCHK	Wed, Mar 3, 2021	38.69	38.72	38.15	38.15
852	AMEX	SCHK	Tue, Mar 2, 2021	39.10	39.10	38.71	38.71
851	AMEX	SCHK	Mon, Mar 1, 2021	38.71	39.20	38.71	39.06
850	AMEX	SCHK	Fri, Feb 26, 2021	38.50	38.62	37.90	38.15
849	AMEX	SCHK	Thu, Feb 25, 2021	39.14	39.29	38.11	38.25
848	AMEX	SCHK	Wed, Feb 24, 2021	38.71	39.33	38.67	39.26
847	AMEX	SCHK	Tue, Feb 23, 2021	38.65	38.99	38.02	38.85
846	AMEX	SCHK	Mon, Feb 22, 2021	39.00	39.15	38.85	38.85
845	AMEX	SCHK	Fri, Feb 19, 2021	39.39	39.47	39.22	39.24
844	AMEX	SCHK	Thu, Feb 18, 2021	39.18	39.33	38.98	39.23
843	AMEX	SCHK	Wed, Feb 17, 2021	39.35	39.46	39.13	39.43
842	AMEX	SCHK	Tue, Feb 16, 2021	39.72	39.72	39.40	39.47
841	AMEX	SCHK	Fri, Feb 12, 2021	39.29	39.57	39.25	39.56
840	AMEX	SCHK	Thu, Feb 11, 2021	39.36	39.43	39.08	39.33
839	AMEX	SCHK	Wed, Feb 10, 2021	39.49	39.49	38.98	39.24
838	AMEX	SCHK	Tue, Feb 9, 2021	39.22	39.33	39.15	39.28
837	AMEX	SCHK	Mon, Feb 8, 2021	39.16	39.29	39.07	39.29
836	AMEX	SCHK	Fri, Feb 5, 2021	38.95	39.02	38.82	38.94
835	AMEX	SCHK	Thu, Feb 4, 2021	38.43	38.75	38.42	38.74
834	AMEX	SCHK	Wed, Feb 3, 2021	38.30	38.46	38.18	38.28
833	AMEX	SCHK	Tue, Feb 2, 2021	38.05	38.42	38.05	38.28
832	AMEX	SCHK	Mon, Feb 1, 2021	37.48	37.80	37.25	37.72
831	AMEX	SCHK	Fri, Jan 29, 2021	37.63	37.71	36.90	37.07
830	AMEX	SCHK	Thu, Jan 28, 2021	37.67	38.22	37.67	37.80
829	AMEX	SCHK	Wed, Jan 27, 2021	38.05	38.05	37.22	37.41
828	AMEX	SCHK	Tue, Jan 26, 2021	38.66	38.66	38.40	38.40
827	AMEX	SCHK	Mon, Jan 25, 2021	38.52	38.58	37.96	38.51
826	AMEX	SCHK	Fri, Jan 22, 2021	38.28	38.51	38.28	38.42
825	AMEX	SCHK	Thu, Jan 21, 2021	38.58	38.85	38.44	38.49
824	AMEX	SCHK	Wed, Jan 20, 2021	38.26	38.59	38.24	38.51
823	AMEX	SCHK	Tue, Jan 19, 2021	37.98	38.05	37.85	38.01
822	AMEX	SCHK	Fri, Jan 15, 2021	37.86	37.90	37.50	37.68
821	AMEX	SCHK	Thu, Jan 14, 2021	38.17	38.24	37.95	37.96
820	AMEX	SCHK	Wed, Jan 13, 2021	38.03	38.20	37.95	38.05
819	AMEX	SCHK	Tue, Jan 12, 2021	37.95	38.09	37.76	38.00
818	AMEX	SCHK	Mon, Jan 11, 2021	37.87	38.14	37.81	37.94
817	AMEX	SCHK	Fri, Jan 8, 2021	38.16	38.21	37.80	38.17
816	AMEX	SCHK	Thu, Jan 7, 2021	37.67	38.05	37.67	37.97
815	AMEX	SCHK	Wed, Jan 6, 2021	37.07	37.75	36.94	37.42
814	AMEX	SCHK	Tue, Jan 5, 2021	36.86	37.25	36.81	37.16
813	AMEX	SCHK	Mon, Jan 4, 2021	37.55	37.55	36.48	36.87
812	AMEX	SCHK	Thu, Dec 31, 2020	37.25	37.44	37.14	37.39
811	AMEX	SCHK	Wed, Dec 30, 2020	37.25	37.34	37.19	37.21
810	AMEX	SCHK	Tue, Dec 29, 2020	37.42	37.43	37.09	37.13
809	AMEX	SCHK	Mon, Dec 28, 2020	37.31	37.31	37.18	37.23
808	AMEX	SCHK	Thu, Dec 24, 2020	36.96	37.02	36.87	36.99
807	AMEX	SCHK	Wed, Dec 23, 2020	36.98	37.09	36.89	36.90
806	AMEX	SCHK	Tue, Dec 22, 2020	36.98	36.98	36.77	36.86
805	AMEX	SCHK	Mon, Dec 21, 2020	36.61	36.96	36.33	36.91
804	AMEX	SCHK	Fri, Dec 18, 2020	37.17	37.17	36.76	37.03
803	AMEX	SCHK	Thu, Dec 17, 2020	37.03	37.09	36.97	37.09
802	AMEX	SCHK	Wed, Dec 16, 2020	36.80	36.94	36.73	36.83
801	AMEX	SCHK	Tue, Dec 15, 2020	36.67	36.80	36.47	36.80
800	AMEX	SCHK	Mon, Dec 14, 2020	36.70	36.79	36.30	36.32
799	AMEX	SCHK	Fri, Dec 11, 2020	36.30	36.45	36.14	36.45
798	AMEX	SCHK	Thu, Dec 10, 2020	36.25	36.57	36.16	36.47
797	AMEX	SCHK	Wed, Dec 9, 2020	37.06	37.06	36.48	36.47
796	AMEX	SCHK	Tue, Dec 8, 2020	36.73	37.01	36.71	36.95
795	AMEX	SCHK	Mon, Dec 7, 2020	36.88	36.88	36.71	36.83
794	AMEX	SCHK	Fri, Dec 4, 2020	36.61	36.88	36.61	36.88
793	AMEX	SCHK	Thu, Dec 3, 2020	36.51	36.67	36.44	36.51
792	AMEX	SCHK	Wed, Dec 2, 2020	36.31	36.49	36.21	36.47
791	AMEX	SCHK	Tue, Dec 1, 2020	36.44	36.58	36.38	36.45
790	AMEX	SCHK	Mon, Nov 30, 2020	36.24	36.24	35.76	36.06
789	AMEX	SCHK	Fri, Nov 27, 2020	36.26	36.28	36.15	36.21
788	AMEX	SCHK	Wed, Nov 25, 2020	36.15	36.15	35.96	36.10
787	AMEX	SCHK	Tue, Nov 24, 2020	35.87	36.18	35.75	36.11
786	AMEX	SCHK	Mon, Nov 23, 2020	35.53	35.67	35.33	35.55
785	AMEX	SCHK	Fri, Nov 20, 2020	35.54	35.54	35.30	35.30
784	AMEX	SCHK	Thu, Nov 19, 2020	35.31	35.55	35.22	35.51
783	AMEX	SCHK	Wed, Nov 18, 2020	35.75	35.83	35.33	35.33
782	AMEX	SCHK	Tue, Nov 17, 2020	35.62	35.83	35.50	35.70
781	AMEX	SCHK	Mon, Nov 16, 2020	35.75	35.83	35.56	35.82
780	AMEX	SCHK	Fri, Nov 13, 2020	35.08	35.45	35.07	35.39
779	AMEX	SCHK	Thu, Nov 12, 2020	35.13	35.23	34.75	34.92
778	AMEX	SCHK	Wed, Nov 11, 2020	35.19	35.32	35.10	35.26
777	AMEX	SCHK	Tue, Nov 10, 2020	34.97	35.06	34.60	34.98
776	AMEX	SCHK	Mon, Nov 9, 2020	36.02	36.02	35.00	35.00
775	AMEX	SCHK	Fri, Nov 6, 2020	34.63	34.78	34.42	34.66
774	AMEX	SCHK	Thu, Nov 5, 2020	34.59	34.83	34.52	34.65
773	AMEX	SCHK	Wed, Nov 4, 2020	33.68	34.39	33.61	34.00
772	AMEX	SCHK	Tue, Nov 3, 2020	32.99	33.42	32.94	33.24
771	AMEX	SCHK	Mon, Nov 2, 2020	32.61	32.82	32.33	32.64
770	AMEX	SCHK	Fri, Oct 30, 2020	32.43	32.63	31.90	32.23
769	AMEX	SCHK	Thu, Oct 29, 2020	32.34	32.97	32.25	32.68
768	AMEX	SCHK	Wed, Oct 28, 2020	32.81	32.91	32.27	32.27
767	AMEX	SCHK	Tue, Oct 27, 2020	33.63	33.63	33.42	33.44
766	AMEX	SCHK	Mon, Oct 26, 2020	33.88	33.92	33.19	33.55
765	AMEX	SCHK	Fri, Oct 23, 2020	34.22	34.22	33.92	34.21
764	AMEX	SCHK	Thu, Oct 22, 2020	33.92	34.12	33.67	34.07
763	AMEX	SCHK	Wed, Oct 21, 2020	33.98	34.15	33.85	33.87
762	AMEX	SCHK	Tue, Oct 20, 2020	33.99	34.27	33.91	33.98
761	AMEX	SCHK	Mon, Oct 19, 2020	34.45	34.53	33.76	33.80
760	AMEX	SCHK	Fri, Oct 16, 2020	34.50	34.67	34.35	34.35
759	AMEX	SCHK	Thu, Oct 15, 2020	33.94	34.41	33.83	34.36
758	AMEX	SCHK	Wed, Oct 14, 2020	34.72	34.78	34.34	34.41
757	AMEX	SCHK	Tue, Oct 13, 2020	34.79	34.79	34.52	34.60
756	AMEX	SCHK	Mon, Oct 12, 2020	34.56	34.94	34.50	34.81
755	AMEX	SCHK	Fri, Oct 9, 2020	34.14	34.33	34.10	34.27
754	AMEX	SCHK	Thu, Oct 8, 2020	33.93	33.99	33.81	33.97
753	AMEX	SCHK	Wed, Oct 7, 2020	33.47	33.76	33.46	33.68
752	AMEX	SCHK	Tue, Oct 6, 2020	33.59	33.80	33.06	33.16
751	AMEX	SCHK	Mon, Oct 5, 2020	33.18	33.56	33.18	33.56
750	AMEX	SCHK	Fri, Oct 2, 2020	32.67	33.14	32.65	32.94
749	AMEX	SCHK	Thu, Oct 1, 2020	33.27	33.37	33.06	33.24
748	AMEX	SCHK	Wed, Sep 30, 2020	32.84	33.32	32.82	32.98
747	AMEX	SCHK	Tue, Sep 29, 2020	32.93	32.98	32.71	32.74
746	AMEX	SCHK	Mon, Sep 28, 2020	32.80	32.98	32.74	32.90
745	AMEX	SCHK	Fri, Sep 25, 2020	31.77	32.44	31.69	32.36
744	AMEX	SCHK	Thu, Sep 24, 2020	31.59	32.17	31.44	31.81
743	AMEX	SCHK	Wed, Sep 23, 2020	32.73	32.73	31.72	31.78
742	AMEX	SCHK	Tue, Sep 22, 2020	32.56	32.78	32.34	32.56
741	AMEX	SCHK	Mon, Sep 21, 2020	32.30	32.40	31.86	32.40
740	AMEX	SCHK	Fri, Sep 18, 2020	33.26	33.26	32.48	32.78
739	AMEX	SCHK	Thu, Sep 17, 2020	32.92	33.25	32.82	33.11
738	AMEX	SCHK	Wed, Sep 16, 2020	33.66	33.82	33.40	33.40
737	AMEX	SCHK	Tue, Sep 15, 2020	33.66	33.71	33.42	33.54
736	AMEX	SCHK	Mon, Sep 14, 2020	33.22	33.48	33.17	33.33
735	AMEX	SCHK	Fri, Sep 11, 2020	33.01	33.11	32.54	32.87
734	AMEX	SCHK	Thu, Sep 10, 2020	33.63	33.69	32.75	32.85
733	AMEX	SCHK	Wed, Sep 9, 2020	33.16	33.65	33.10	33.41
732	AMEX	SCHK	Tue, Sep 8, 2020	33.08	33.20	32.72	32.73
731	AMEX	SCHK	Fri, Sep 4, 2020	34.08	34.22	32.91	33.73
730	AMEX	SCHK	Thu, Sep 3, 2020	35.01	35.06	33.74	34.02
729	AMEX	SCHK	Wed, Sep 2, 2020	35.00	35.30	34.78	35.25
728	AMEX	SCHK	Tue, Sep 1, 2020	34.52	34.77	34.45	34.76
727	AMEX	SCHK	Mon, Aug 31, 2020	34.54	34.64	34.46	34.47
726	AMEX	SCHK	Fri, Aug 28, 2020	34.43	34.55	34.34	34.54
725	AMEX	SCHK	Thu, Aug 27, 2020	34.34	34.46	34.15	34.31
724	AMEX	SCHK	Wed, Aug 26, 2020	33.94	34.25	33.91	34.21
723	AMEX	SCHK	Tue, Aug 25, 2020	33.85	33.89	33.71	33.88
722	AMEX	SCHK	Mon, Aug 24, 2020	33.70	33.76	33.59	33.76
721	AMEX	SCHK	Fri, Aug 21, 2020	33.34	33.46	33.30	33.45
720	AMEX	SCHK	Thu, Aug 20, 2020	33.02	33.38	33.02	33.35
719	AMEX	SCHK	Wed, Aug 19, 2020	33.39	33.47	33.18	33.23
718	AMEX	SCHK	Tue, Aug 18, 2020	33.38	33.43	33.23	33.39
717	AMEX	SCHK	Mon, Aug 17, 2020	33.28	33.34	33.27	33.31
716	AMEX	SCHK	Fri, Aug 14, 2020	33.12	33.23	33.09	33.17
715	AMEX	SCHK	Thu, Aug 13, 2020	33.15	33.31	33.10	33.17
714	AMEX	SCHK	Wed, Aug 12, 2020	33.01	33.29	33.01	33.20
713	AMEX	SCHK	Tue, Aug 11, 2020	33.13	33.23	32.69	32.75
712	AMEX	SCHK	Mon, Aug 10, 2020	32.99	33.05	32.77	33.01
711	AMEX	SCHK	Fri, Aug 7, 2020	32.83	32.96	32.71	32.94
710	AMEX	SCHK	Thu, Aug 6, 2020	32.71	32.94	32.66	32.94
709	AMEX	SCHK	Wed, Aug 5, 2020	32.69	32.76	32.66	32.73
708	AMEX	SCHK	Tue, Aug 4, 2020	32.34	32.51	32.31	32.51
707	AMEX	SCHK	Mon, Aug 3, 2020	32.33	32.48	32.28	32.39
706	AMEX	SCHK	Fri, Jul 31, 2020	32.16	32.16	31.66	32.14
705	AMEX	SCHK	Thu, Jul 30, 2020	31.74	31.98	31.54	31.95
704	AMEX	SCHK	Wed, Jul 29, 2020	31.72	32.11	31.72	32.04
703	AMEX	SCHK	Tue, Jul 28, 2020	31.78	31.88	31.62	31.65
702	AMEX	SCHK	Mon, Jul 27, 2020	31.69	31.86	31.60	31.83
701	AMEX	SCHK	Fri, Jul 24, 2020	31.60	31.70	31.44	31.60
700	AMEX	SCHK	Thu, Jul 23, 2020	32.15	32.24	31.66	31.80
699	AMEX	SCHK	Wed, Jul 22, 2020	31.95	32.22	31.95	32.18
698	AMEX	SCHK	Tue, Jul 21, 2020	32.22	32.22	31.91	31.99
697	AMEX	SCHK	Mon, Jul 20, 2020	31.68	32.01	31.62	31.96
696	AMEX	SCHK	Fri, Jul 17, 2020	31.69	31.74	31.47	31.68
695	AMEX	SCHK	Thu, Jul 16, 2020	31.46	31.61	31.41	31.56
694	AMEX	SCHK	Wed, Jul 15, 2020	31.73	31.76	31.42	31.67
693	AMEX	SCHK	Tue, Jul 14, 2020	30.79	31.37	30.69	31.34
692	AMEX	SCHK	Mon, Jul 13, 2020	31.50	31.76	30.90	30.93
691	AMEX	SCHK	Fri, Jul 10, 2020	30.90	31.29	30.79	31.28
690	AMEX	SCHK	Thu, Jul 9, 2020	31.17	31.17	30.58	30.93
689	AMEX	SCHK	Wed, Jul 8, 2020	30.92	31.11	30.78	31.10
688	AMEX	SCHK	Tue, Jul 7, 2020	31.02	31.24	30.82	30.84
687	AMEX	SCHK	Mon, Jul 6, 2020	31.11	31.24	31.05	31.19
686	AMEX	SCHK	Thu, Jul 2, 2020	30.90	31.05	30.63	30.69
685	AMEX	SCHK	Wed, Jul 1, 2020	30.47	30.67	30.40	30.53
684	AMEX	SCHK	Tue, Jun 30, 2020	29.87	30.47	29.87	30.35
683	AMEX	SCHK	Mon, Jun 29, 2020	29.65	29.94	29.39	29.94
682	AMEX	SCHK	Fri, Jun 26, 2020	30.06	30.10	29.46	29.51
681	AMEX	SCHK	Thu, Jun 25, 2020	29.78	30.20	29.60	30.20
680	AMEX	SCHK	Wed, Jun 24, 2020	30.46	30.50	29.67	29.88
679	AMEX	SCHK	Tue, Jun 23, 2020	30.92	31.03	30.77	30.66
678	AMEX	SCHK	Mon, Jun 22, 2020	30.43	30.70	30.27	30.68
677	AMEX	SCHK	Fri, Jun 19, 2020	30.98	31.00	30.34	30.45
676	AMEX	SCHK	Thu, Jun 18, 2020	30.43	30.68	30.40	30.62
675	AMEX	SCHK	Wed, Jun 17, 2020	30.84	30.89	30.57	30.60
674	AMEX	SCHK	Tue, Jun 16, 2020	31.03	31.03	30.25	30.75
673	AMEX	SCHK	Mon, Jun 15, 2020	29.22	30.28	29.17	30.16
672	AMEX	SCHK	Fri, Jun 12, 2020	30.28	30.35	29.29	29.88
671	AMEX	SCHK	Thu, Jun 11, 2020	30.49	30.61	29.45	29.50
670	AMEX	SCHK	Wed, Jun 10, 2020	31.60	31.65	31.23	31.31
669	AMEX	SCHK	Tue, Jun 9, 2020	31.51	31.67	31.37	31.53
668	AMEX	SCHK	Mon, Jun 8, 2020	31.49	31.79	31.38	31.78
667	AMEX	SCHK	Fri, Jun 5, 2020	31.12	31.56	31.12	31.34
666	AMEX	SCHK	Thu, Jun 4, 2020	30.62	30.75	30.39	30.60
665	AMEX	SCHK	Wed, Jun 3, 2020	30.50	30.79	30.44	30.70
664	AMEX	SCHK	Tue, Jun 2, 2020	30.07	30.25	29.99	30.25
663	AMEX	SCHK	Mon, Jun 1, 2020	29.80	30.08	29.76	30.00
662	AMEX	SCHK	Fri, May 29, 2020	29.64	29.91	29.40	29.84
661	AMEX	SCHK	Thu, May 28, 2020	29.87	30.10	29.66	29.70
660	AMEX	SCHK	Wed, May 27, 2020	29.68	29.79	29.11	29.77
659	AMEX	SCHK	Tue, May 26, 2020	29.62	29.65	29.31	29.33
658	AMEX	SCHK	Fri, May 22, 2020	28.86	28.98	28.73	28.97
657	AMEX	SCHK	Thu, May 21, 2020	29.08	29.13	28.77	28.87
656	AMEX	SCHK	Wed, May 20, 2020	28.97	29.16	28.95	29.07
655	AMEX	SCHK	Tue, May 19, 2020	28.82	29.00	28.56	28.56
654	AMEX	SCHK	Mon, May 18, 2020	28.61	29.01	28.61	28.85
653	AMEX	SCHK	Fri, May 15, 2020	27.62	27.97	27.52	27.97
652	AMEX	SCHK	Thu, May 14, 2020	27.22	27.83	26.97	27.82
651	AMEX	SCHK	Wed, May 13, 2020	27.95	28.05	27.26	27.52
650	AMEX	SCHK	Tue, May 12, 2020	28.75	28.79	28.03	28.03
649	AMEX	SCHK	Mon, May 11, 2020	28.39	28.78	28.38	28.63
648	AMEX	SCHK	Fri, May 8, 2020	28.42	28.66	28.37	28.62
647	AMEX	SCHK	Thu, May 7, 2020	28.08	28.33	28.08	28.11
646	AMEX	SCHK	Wed, May 6, 2020	28.10	28.23	27.76	27.76
645	AMEX	SCHK	Tue, May 5, 2020	28.00	28.23	27.89	27.95
644	AMEX	SCHK	Mon, May 4, 2020	27.35	27.69	27.23	27.69
643	AMEX	SCHK	Fri, May 1, 2020	27.85	27.90	27.46	27.58
642	AMEX	SCHK	Thu, Apr 30, 2020	28.54	28.55	28.18	28.32
641	AMEX	SCHK	Wed, Apr 29, 2020	28.50	28.81	28.37	28.64
640	AMEX	SCHK	Tue, Apr 28, 2020	28.41	28.41	27.85	27.88
639	AMEX	SCHK	Mon, Apr 27, 2020	27.78	28.11	27.73	28.02
638	AMEX	SCHK	Fri, Apr 24, 2020	27.33	27.61	27.12	27.54
637	AMEX	SCHK	Thu, Apr 23, 2020	27.32	27.60	27.13	27.15
636	AMEX	SCHK	Wed, Apr 22, 2020	27.12	27.31	26.96	27.17
635	AMEX	SCHK	Tue, Apr 21, 2020	27.00	27.06	26.46	26.58
634	AMEX	SCHK	Mon, Apr 20, 2020	27.44	27.87	27.38	27.43
633	AMEX	SCHK	Fri, Apr 17, 2020	27.78	27.94	27.49	27.90
632	AMEX	SCHK	Thu, Apr 16, 2020	27.13	27.22	26.82	27.12
631	AMEX	SCHK	Wed, Apr 15, 2020	27.01	27.17	26.79	27.02
630	AMEX	SCHK	Tue, Apr 14, 2020	27.40	27.67	27.25	27.59
629	AMEX	SCHK	Mon, Apr 13, 2020	27.03	27.03	26.41	26.78
628	AMEX	SCHK	Thu, Apr 9, 2020	27.01	27.35	26.83	27.06
627	AMEX	SCHK	Wed, Apr 8, 2020	26.06	26.75	25.82	26.62
626	AMEX	SCHK	Tue, Apr 7, 2020	26.65	26.65	25.76	25.76
625	AMEX	SCHK	Mon, Apr 6, 2020	24.99	25.85	24.92	25.67
624	AMEX	SCHK	Fri, Apr 3, 2020	24.38	24.55	23.78	24.06
623	AMEX	SCHK	Thu, Apr 2, 2020	23.80	24.51	23.80	24.46
622	AMEX	SCHK	Wed, Apr 1, 2020	24.14	24.43	23.71	23.93
621	AMEX	SCHK	Tue, Mar 31, 2020	25.39	25.62	24.95	25.07
620	AMEX	SCHK	Mon, Mar 30, 2020	24.83	25.52	24.69	25.44
619	AMEX	SCHK	Fri, Mar 27, 2020	24.67	25.35	24.45	24.68
618	AMEX	SCHK	Thu, Mar 26, 2020	24.34	25.59	24.34	25.53
617	AMEX	SCHK	Wed, Mar 25, 2020	23.98	24.96	23.42	23.96
616	AMEX	SCHK	Tue, Mar 24, 2020	22.98	23.84	22.87	23.69
615	AMEX	SCHK	Mon, Mar 23, 2020	22.24	22.34	21.30	21.70
614	AMEX	SCHK	Fri, Mar 20, 2020	23.67	23.91	22.31	22.31
613	AMEX	SCHK	Thu, Mar 19, 2020	22.96	23.90	22.36	23.40
612	AMEX	SCHK	Wed, Mar 18, 2020	23.11	23.79	22.09	23.35
611	AMEX	SCHK	Tue, Mar 17, 2020	23.79	24.76	23.00	24.45
610	AMEX	SCHK	Mon, Mar 16, 2020	23.86	24.97	23.11	23.75
609	AMEX	SCHK	Fri, Mar 13, 2020	25.67	26.46	24.33	26.46
608	AMEX	SCHK	Thu, Mar 12, 2020	25.02	27.15	24.16	24.16
607	AMEX	SCHK	Wed, Mar 11, 2020	27.45	27.58	26.48	26.78
606	AMEX	SCHK	Tue, Mar 10, 2020	27.85	28.20	26.80	28.19
605	AMEX	SCHK	Mon, Mar 9, 2020	26.97	27.83	26.80	26.85
604	AMEX	SCHK	Fri, Mar 6, 2020	28.78	29.29	28.48	29.18
603	AMEX	SCHK	Thu, Mar 5, 2020	29.92	30.25	29.48	29.73
602	AMEX	SCHK	Wed, Mar 4, 2020	30.11	30.73	29.82	30.73
601	AMEX	SCHK	Tue, Mar 3, 2020	30.50	30.80	29.23	29.52
600	AMEX	SCHK	Mon, Mar 2, 2020	29.26	30.32	28.98	30.32
599	AMEX	SCHK	Fri, Feb 28, 2020	28.37	29.08	28.06	29.04
598	AMEX	SCHK	Thu, Feb 27, 2020	30.01	30.43	29.25	29.25
597	AMEX	SCHK	Wed, Feb 26, 2020	30.93	31.28	30.56	30.65
596	AMEX	SCHK	Tue, Feb 25, 2020	31.90	31.90	30.69	30.78
595	AMEX	SCHK	Mon, Feb 24, 2020	31.84	32.04	31.62	31.74
594	AMEX	SCHK	Fri, Feb 21, 2020	33.03	33.03	32.73	32.83
593	AMEX	SCHK	Thu, Feb 20, 2020	33.20	33.32	32.85	33.15
592	AMEX	SCHK	Wed, Feb 19, 2020	33.23	33.35	33.22	33.28
591	AMEX	SCHK	Tue, Feb 18, 2020	33.11	33.16	32.97	33.11
590	AMEX	SCHK	Fri, Feb 14, 2020	33.20	33.23	33.08	33.20
589	AMEX	SCHK	Thu, Feb 13, 2020	33.02	33.22	32.95	33.13
588	AMEX	SCHK	Wed, Feb 12, 2020	33.10	33.16	33.05	33.15
587	AMEX	SCHK	Tue, Feb 11, 2020	33.00	33.10	32.90	32.94
586	AMEX	SCHK	Mon, Feb 10, 2020	32.54	32.85	32.54	32.85
585	AMEX	SCHK	Fri, Feb 7, 2020	32.70	32.74	32.56	32.62
584	AMEX	SCHK	Thu, Feb 6, 2020	32.77	32.80	32.70	32.77
583	AMEX	SCHK	Wed, Feb 5, 2020	32.69	32.72	32.50	32.69
582	AMEX	SCHK	Tue, Feb 4, 2020	32.29	32.46	32.22	32.38
581	AMEX	SCHK	Mon, Feb 3, 2020	31.78	32.04	31.78	31.88
580	AMEX	SCHK	Fri, Jan 31, 2020	32.14	32.14	31.52	31.62
579	AMEX	SCHK	Thu, Jan 30, 2020	31.88	32.19	31.80	32.19
578	AMEX	SCHK	Wed, Jan 29, 2020	32.26	32.26	32.07	32.08
577	AMEX	SCHK	Tue, Jan 28, 2020	31.88	32.18	31.88	32.10
576	AMEX	SCHK	Mon, Jan 27, 2020	31.75	31.92	31.63	31.78
575	AMEX	SCHK	Fri, Jan 24, 2020	32.66	32.66	32.14	32.29
574	AMEX	SCHK	Thu, Jan 23, 2020	32.49	32.58	32.35	32.58
573	AMEX	SCHK	Wed, Jan 22, 2020	32.63	32.69	32.51	32.55
572	AMEX	SCHK	Tue, Jan 21, 2020	32.52	32.61	32.48	32.53
571	AMEX	SCHK	Fri, Jan 17, 2020	32.59	32.60	32.51	32.60
570	AMEX	SCHK	Thu, Jan 16, 2020	32.39	32.50	32.36	32.50
569	AMEX	SCHK	Wed, Jan 15, 2020	32.16	32.31	32.14	32.22
568	AMEX	SCHK	Tue, Jan 14, 2020	32.17	32.26	32.11	32.16
567	AMEX	SCHK	Mon, Jan 13, 2020	32.03	32.18	32.00	32.18
566	AMEX	SCHK	Fri, Jan 10, 2020	32.13	32.13	31.93	31.96
565	AMEX	SCHK	Thu, Jan 9, 2020	32.00	32.05	31.95	32.05
564	AMEX	SCHK	Wed, Jan 8, 2020	31.70	31.97	31.70	31.83
563	AMEX	SCHK	Tue, Jan 7, 2020	31.73	31.75	31.64	31.69
562	AMEX	SCHK	Mon, Jan 6, 2020	31.42	31.75	31.41	31.75
561	AMEX	SCHK	Fri, Jan 3, 2020	31.58	31.75	31.52	31.66
560	AMEX	SCHK	Thu, Jan 2, 2020	31.77	31.85	31.65	31.85
559	AMEX	SCHK	Tue, Dec 31, 2019	31.48	31.59	31.44	31.57
558	AMEX	SCHK	Mon, Dec 30, 2019	31.71	31.71	31.45	31.48
557	AMEX	SCHK	Fri, Dec 27, 2019	31.76	31.76	31.64	31.69
556	AMEX	SCHK	Thu, Dec 26, 2019	31.58	31.66	31.58	31.66
555	AMEX	SCHK	Tue, Dec 24, 2019	31.54	31.56	31.50	31.52
554	AMEX	SCHK	Mon, Dec 23, 2019	31.60	31.60	31.51	31.51
553	AMEX	SCHK	Fri, Dec 20, 2019	31.45	31.53	31.45	31.51
552	AMEX	SCHK	Thu, Dec 19, 2019	31.27	31.35	31.23	31.34
551	AMEX	SCHK	Wed, Dec 18, 2019	31.26	31.26	31.21	31.22
550	AMEX	SCHK	Tue, Dec 17, 2019	31.26	31.26	31.20	31.21
549	AMEX	SCHK	Mon, Dec 16, 2019	31.16	31.26	31.16	31.20
548	AMEX	SCHK	Fri, Dec 13, 2019	30.97	31.08	30.85	30.98
547	AMEX	SCHK	Thu, Dec 12, 2019	30.72	31.03	30.69	30.97
546	AMEX	SCHK	Wed, Dec 11, 2019	30.82	30.91	30.81	30.69
545	AMEX	SCHK	Tue, Dec 10, 2019	30.86	30.89	30.76	30.82
544	AMEX	SCHK	Mon, Dec 9, 2019	30.93	30.96	30.85	30.85
543	AMEX	SCHK	Fri, Dec 6, 2019	30.90	30.99	30.89	30.95
542	AMEX	SCHK	Thu, Dec 5, 2019	30.72	30.72	30.57	30.68
541	AMEX	SCHK	Wed, Dec 4, 2019	30.55	30.69	30.53	30.63
540	AMEX	SCHK	Tue, Dec 3, 2019	30.38	30.44	30.23	30.44
539	AMEX	SCHK	Mon, Dec 2, 2019	30.96	30.96	30.61	30.64
538	AMEX	SCHK	Fri, Nov 29, 2019	30.99	31.00	30.89	30.92
537	AMEX	SCHK	Wed, Nov 27, 2019	30.94	31.03	30.92	31.02
536	AMEX	SCHK	Tue, Nov 26, 2019	30.80	30.90	30.80	30.89
535	AMEX	SCHK	Mon, Nov 25, 2019	30.69	30.82	30.69	30.82
534	AMEX	SCHK	Fri, Nov 22, 2019	30.59	30.59	30.47	30.57
533	AMEX	SCHK	Thu, Nov 21, 2019	30.61	30.61	30.44	30.50
532	AMEX	SCHK	Wed, Nov 20, 2019	30.63	30.67	30.39	30.57
531	AMEX	SCHK	Tue, Nov 19, 2019	30.74	30.74	30.59	30.67
530	AMEX	SCHK	Mon, Nov 18, 2019	30.63	30.68	30.57	30.64
529	AMEX	SCHK	Fri, Nov 15, 2019	30.53	30.63	30.50	30.63
528	AMEX	SCHK	Thu, Nov 14, 2019	30.36	30.42	30.31	30.41
527	AMEX	SCHK	Wed, Nov 13, 2019	30.24	30.41	30.24	30.36
526	AMEX	SCHK	Tue, Nov 12, 2019	30.32	30.46	30.30	30.35
525	AMEX	SCHK	Mon, Nov 11, 2019	30.24	30.32	30.21	30.31
524	AMEX	SCHK	Fri, Nov 8, 2019	30.26	30.33	30.16	30.33
523	AMEX	SCHK	Thu, Nov 7, 2019	30.30	30.38	30.22	30.26
522	AMEX	SCHK	Wed, Nov 6, 2019	30.19	30.19	30.09	30.16
521	AMEX	SCHK	Tue, Nov 5, 2019	30.25	30.25	30.14	30.16
520	AMEX	SCHK	Mon, Nov 4, 2019	30.24	30.27	30.17	30.21
519	AMEX	SCHK	Fri, Nov 1, 2019	29.96	30.09	29.95	30.09
518	AMEX	SCHK	Thu, Oct 31, 2019	29.86	29.87	29.66	29.80
517	AMEX	SCHK	Wed, Oct 30, 2019	29.83	29.91	29.69	29.89
516	AMEX	SCHK	Tue, Oct 29, 2019	29.80	29.89	29.77	29.80
515	AMEX	SCHK	Mon, Oct 28, 2019	29.75	29.86	29.75	29.83
514	AMEX	SCHK	Fri, Oct 25, 2019	29.49	29.69	29.49	29.66
513	AMEX	SCHK	Thu, Oct 24, 2019	29.54	29.54	29.44	29.53
512	AMEX	SCHK	Wed, Oct 23, 2019	29.36	29.46	29.35	29.46
511	AMEX	SCHK	Tue, Oct 22, 2019	29.52	29.55	29.36	29.36
510	AMEX	SCHK	Mon, Oct 21, 2019	29.40	29.49	29.40	29.47
509	AMEX	SCHK	Fri, Oct 18, 2019	29.36	29.41	29.20	29.31
508	AMEX	SCHK	Thu, Oct 17, 2019	29.46	29.49	29.36	29.42
507	AMEX	SCHK	Wed, Oct 16, 2019	29.34	29.39	29.27	29.33
506	AMEX	SCHK	Tue, Oct 15, 2019	29.18	29.45	29.18	29.39
505	AMEX	SCHK	Mon, Oct 14, 2019	29.11	29.15	29.06	29.10
504	AMEX	SCHK	Fri, Oct 11, 2019	29.07	29.35	29.07	29.12
503	AMEX	SCHK	Thu, Oct 10, 2019	28.63	28.90	28.63	28.81
502	AMEX	SCHK	Wed, Oct 9, 2019	28.59	28.72	28.52	28.61
501	AMEX	SCHK	Tue, Oct 8, 2019	28.65	28.67	28.37	28.37
500	AMEX	SCHK	Mon, Oct 7, 2019	28.88	29.02	28.82	28.83
499	AMEX	SCHK	Fri, Oct 4, 2019	28.64	28.95	28.64	28.94
498	AMEX	SCHK	Thu, Oct 3, 2019	28.31	28.55	28.02	28.55
497	AMEX	SCHK	Wed, Oct 2, 2019	28.63	28.63	28.20	28.33
496	AMEX	SCHK	Tue, Oct 1, 2019	29.28	29.33	28.80	28.80
495	AMEX	SCHK	Mon, Sep 30, 2019	29.04	29.23	29.04	29.16
494	AMEX	SCHK	Fri, Sep 27, 2019	29.29	29.29	28.88	29.04
493	AMEX	SCHK	Thu, Sep 26, 2019	29.26	29.28	29.09	29.19
492	AMEX	SCHK	Wed, Sep 25, 2019	29.07	29.29	28.96	29.27
491	AMEX	SCHK	Tue, Sep 24, 2019	29.61	29.61	29.14	29.09
490	AMEX	SCHK	Mon, Sep 23, 2019	29.39	29.54	29.39	29.48
489	AMEX	SCHK	Fri, Sep 20, 2019	29.64	29.70	29.44	29.45
488	AMEX	SCHK	Thu, Sep 19, 2019	29.64	29.75	29.60	29.60
487	AMEX	SCHK	Wed, Sep 18, 2019	29.55	29.62	29.32	29.62
486	AMEX	SCHK	Tue, Sep 17, 2019	29.53	29.62	29.50	29.62
485	AMEX	SCHK	Mon, Sep 16, 2019	29.50	29.56	29.46	29.52
484	AMEX	SCHK	Fri, Sep 13, 2019	29.67	29.71	29.57	29.59
483	AMEX	SCHK	Thu, Sep 12, 2019	29.60	29.72	29.55	29.60
482	AMEX	SCHK	Wed, Sep 11, 2019	29.36	29.53	29.30	29.53
481	AMEX	SCHK	Tue, Sep 10, 2019	29.24	29.32	29.10	29.32
480	AMEX	SCHK	Mon, Sep 9, 2019	29.40	29.40	29.22	29.32
479	AMEX	SCHK	Fri, Sep 6, 2019	29.32	29.37	29.27	29.30
478	AMEX	SCHK	Thu, Sep 5, 2019	29.16	29.39	29.16	29.28
477	AMEX	SCHK	Wed, Sep 4, 2019	28.80	28.92	28.77	28.90
476	AMEX	SCHK	Tue, Sep 3, 2019	28.58	28.67	28.47	28.60
475	AMEX	SCHK	Fri, Aug 30, 2019	28.92	28.94	28.67	28.79
474	AMEX	SCHK	Thu, Aug 29, 2019	28.67	28.83	28.61	28.77
473	AMEX	SCHK	Wed, Aug 28, 2019	28.14	28.42	28.08	28.40
472	AMEX	SCHK	Tue, Aug 27, 2019	28.52	28.53	28.18	28.24
471	AMEX	SCHK	Mon, Aug 26, 2019	28.25	28.35	28.15	28.34
470	AMEX	SCHK	Fri, Aug 23, 2019	28.69	28.81	27.93	28.06
469	AMEX	SCHK	Thu, Aug 22, 2019	28.85	28.93	28.60	28.77
468	AMEX	SCHK	Wed, Aug 21, 2019	28.79	28.83	28.75	28.80
467	AMEX	SCHK	Tue, Aug 20, 2019	28.75	28.75	28.55	28.55
466	AMEX	SCHK	Mon, Aug 19, 2019	28.75	28.83	28.69	28.76
465	AMEX	SCHK	Fri, Aug 16, 2019	28.17	28.47	28.17	28.43
464	AMEX	SCHK	Thu, Aug 15, 2019	28.05	28.10	27.81	28.03
463	AMEX	SCHK	Wed, Aug 14, 2019	28.33	28.44	27.95	27.95
462	AMEX	SCHK	Tue, Aug 13, 2019	28.32	28.94	28.32	28.77
461	AMEX	SCHK	Mon, Aug 12, 2019	28.60	28.60	28.20	28.39
460	AMEX	SCHK	Fri, Aug 9, 2019	28.82	28.87	28.57	28.75
459	AMEX	SCHK	Thu, Aug 8, 2019	28.55	28.92	28.50	28.91
458	AMEX	SCHK	Wed, Aug 7, 2019	28.04	28.46	27.81	28.40
457	AMEX	SCHK	Tue, Aug 6, 2019	28.18	28.38	28.01	28.34
456	AMEX	SCHK	Mon, Aug 5, 2019	28.41	28.41	27.75	27.99
455	AMEX	SCHK	Fri, Aug 2, 2019	28.98	28.98	28.67	28.82
454	AMEX	SCHK	Thu, Aug 1, 2019	29.36	29.61	28.99	29.08
453	AMEX	SCHK	Wed, Jul 31, 2019	29.68	29.70	29.12	29.32
452	AMEX	SCHK	Tue, Jul 30, 2019	29.55	29.69	29.51	29.66
451	AMEX	SCHK	Mon, Jul 29, 2019	29.79	29.79	29.64	29.72
450	AMEX	SCHK	Fri, Jul 26, 2019	29.62	29.79	29.62	29.75
449	AMEX	SCHK	Thu, Jul 25, 2019	29.70	29.70	29.50	29.57
448	AMEX	SCHK	Wed, Jul 24, 2019	29.52	29.72	29.52	29.70
447	AMEX	SCHK	Tue, Jul 23, 2019	29.47	29.56	29.39	29.56
446	AMEX	SCHK	Mon, Jul 22, 2019	29.30	29.40	29.27	29.34
445	AMEX	SCHK	Fri, Jul 19, 2019	29.57	29.61	29.28	29.28
444	AMEX	SCHK	Thu, Jul 18, 2019	29.31	29.46	29.24	29.44
443	AMEX	SCHK	Wed, Jul 17, 2019	29.54	29.54	29.34	29.35
442	AMEX	SCHK	Tue, Jul 16, 2019	29.63	29.63	29.50	29.51
441	AMEX	SCHK	Mon, Jul 15, 2019	29.67	29.67	29.57	29.63
440	AMEX	SCHK	Fri, Jul 12, 2019	29.50	29.61	29.50	29.61
439	AMEX	SCHK	Thu, Jul 11, 2019	29.50	29.50	29.37	29.46
438	AMEX	SCHK	Wed, Jul 10, 2019	29.38	29.51	29.34	29.40
437	AMEX	SCHK	Tue, Jul 9, 2019	29.11	29.30	29.08	29.28
436	AMEX	SCHK	Mon, Jul 8, 2019	29.27	29.27	29.20	29.24
435	AMEX	SCHK	Fri, Jul 5, 2019	29.33	29.41	29.16	29.36
434	AMEX	SCHK	Wed, Jul 3, 2019	29.24	29.40	29.24	29.40
433	AMEX	SCHK	Tue, Jul 2, 2019	29.13	29.16	29.03	29.16
432	AMEX	SCHK	Mon, Jul 1, 2019	29.22	29.25	29.00	29.12
431	AMEX	SCHK	Fri, Jun 28, 2019	28.81	28.90	28.76	28.87
430	AMEX	SCHK	Thu, Jun 27, 2019	28.67	28.74	28.65	28.72
429	AMEX	SCHK	Wed, Jun 26, 2019	28.72	28.75	28.57	28.57
428	AMEX	SCHK	Tue, Jun 25, 2019	29.02	29.02	28.72	28.61
427	AMEX	SCHK	Mon, Jun 24, 2019	29.11	29.12	29.02	29.02
426	AMEX	SCHK	Fri, Jun 21, 2019	29.12	29.20	29.05	29.09
425	AMEX	SCHK	Thu, Jun 20, 2019	29.12	29.17	28.94	29.12
424	AMEX	SCHK	Wed, Jun 19, 2019	28.80	28.92	28.74	28.88
423	AMEX	SCHK	Tue, Jun 18, 2019	28.67	28.91	28.64	28.77
422	AMEX	SCHK	Mon, Jun 17, 2019	28.48	28.57	28.48	28.51
421	AMEX	SCHK	Fri, Jun 14, 2019	28.48	28.53	28.41	28.47
420	AMEX	SCHK	Thu, Jun 13, 2019	28.48	28.55	28.43	28.53
419	AMEX	SCHK	Wed, Jun 12, 2019	28.40	28.44	28.34	28.40
418	AMEX	SCHK	Tue, Jun 11, 2019	28.67	28.69	28.38	28.45
417	AMEX	SCHK	Mon, Jun 10, 2019	28.50	28.64	28.46	28.46
416	AMEX	SCHK	Fri, Jun 7, 2019	28.18	28.42	28.16	28.32
415	AMEX	SCHK	Thu, Jun 6, 2019	27.90	28.10	27.86	28.05
414	AMEX	SCHK	Wed, Jun 5, 2019	27.81	27.87	27.61	27.85
413	AMEX	SCHK	Tue, Jun 4, 2019	27.26	27.64	27.26	27.64
412	AMEX	SCHK	Mon, Jun 3, 2019	27.11	27.22	26.89	27.03
411	AMEX	SCHK	Fri, May 31, 2019	27.18	27.28	27.10	27.12
410	AMEX	SCHK	Thu, May 30, 2019	27.48	27.56	27.35	27.47
409	AMEX	SCHK	Wed, May 29, 2019	27.45	27.46	27.25	27.39
408	AMEX	SCHK	Tue, May 28, 2019	27.88	27.96	27.60	27.60
407	AMEX	SCHK	Fri, May 24, 2019	27.92	27.96	27.78	27.83
406	AMEX	SCHK	Thu, May 23, 2019	27.87	27.87	27.61	27.78
405	AMEX	SCHK	Wed, May 22, 2019	28.11	28.19	28.08	28.12
404	AMEX	SCHK	Tue, May 21, 2019	28.10	28.24	28.10	28.19
403	AMEX	SCHK	Mon, May 20, 2019	27.99	28.06	27.87	27.95
402	AMEX	SCHK	Fri, May 17, 2019	28.10	28.40	28.10	28.15
401	AMEX	SCHK	Thu, May 16, 2019	28.13	28.48	28.13	28.33
400	AMEX	SCHK	Wed, May 15, 2019	27.75	28.13	27.75	28.07
399	AMEX	SCHK	Tue, May 14, 2019	27.77	28.07	27.76	27.90
398	AMEX	SCHK	Mon, May 13, 2019	27.86	27.90	27.56	27.67
397	AMEX	SCHK	Fri, May 10, 2019	28.15	28.42	27.83	28.37
396	AMEX	SCHK	Thu, May 9, 2019	28.07	28.28	27.90	28.25
395	AMEX	SCHK	Wed, May 8, 2019	28.35	28.51	28.27	28.33
394	AMEX	SCHK	Tue, May 7, 2019	28.61	28.65	28.16	28.38
393	AMEX	SCHK	Mon, May 6, 2019	28.50	28.89	28.46	28.86
392	AMEX	SCHK	Fri, May 3, 2019	28.87	28.98	28.82	28.98
391	AMEX	SCHK	Thu, May 2, 2019	28.72	28.81	28.52	28.69
390	AMEX	SCHK	Wed, May 1, 2019	29.02	29.02	28.73	28.73
389	AMEX	SCHK	Tue, Apr 30, 2019	28.93	28.97	28.74	28.95
388	AMEX	SCHK	Mon, Apr 29, 2019	28.90	28.99	28.90	28.93
387	AMEX	SCHK	Fri, Apr 26, 2019	28.77	28.89	28.68	28.89
386	AMEX	SCHK	Thu, Apr 25, 2019	28.78	28.81	28.63	28.75
385	AMEX	SCHK	Wed, Apr 24, 2019	28.84	28.86	28.77	28.78
384	AMEX	SCHK	Tue, Apr 23, 2019	28.61	28.84	28.59	28.83
383	AMEX	SCHK	Mon, Apr 22, 2019	28.47	28.56	28.45	28.56
382	AMEX	SCHK	Thu, Apr 18, 2019	28.56	28.56	28.40	28.54
381	AMEX	SCHK	Wed, Apr 17, 2019	28.70	28.70	28.44	28.49
380	AMEX	SCHK	Tue, Apr 16, 2019	28.67	28.67	28.54	28.58
379	AMEX	SCHK	Mon, Apr 15, 2019	28.61	28.63	28.48	28.57
378	AMEX	SCHK	Fri, Apr 12, 2019	28.54	28.60	28.49	28.58
377	AMEX	SCHK	Thu, Apr 11, 2019	28.45	28.45	28.33	28.41
376	AMEX	SCHK	Wed, Apr 10, 2019	28.30	28.40	28.29	28.38
375	AMEX	SCHK	Tue, Apr 9, 2019	28.31	28.38	28.24	28.26
374	AMEX	SCHK	Mon, Apr 8, 2019	28.38	28.44	28.29	28.44
373	AMEX	SCHK	Fri, Apr 5, 2019	28.36	28.41	28.34	28.41
372	AMEX	SCHK	Thu, Apr 4, 2019	28.22	28.29	28.15	28.26
371	AMEX	SCHK	Wed, Apr 3, 2019	28.28	28.33	28.14	28.22
370	AMEX	SCHK	Tue, Apr 2, 2019	28.14	28.17	28.07	28.16
369	AMEX	SCHK	Mon, Apr 1, 2019	28.04	28.17	28.00	28.15
368	AMEX	SCHK	Fri, Mar 29, 2019	27.81	27.83	27.69	27.83
367	AMEX	SCHK	Thu, Mar 28, 2019	27.57	27.67	27.48	27.64
366	AMEX	SCHK	Wed, Mar 27, 2019	27.64	27.72	27.35	27.51
365	AMEX	SCHK	Tue, Mar 26, 2019	27.62	27.75	27.52	27.66
364	AMEX	SCHK	Mon, Mar 25, 2019	27.45	27.56	27.32	27.46
363	AMEX	SCHK	Fri, Mar 22, 2019	27.91	27.94	27.47	27.47
362	AMEX	SCHK	Thu, Mar 21, 2019	27.64	28.07	27.58	28.03
361	AMEX	SCHK	Wed, Mar 20, 2019	27.82	27.91	27.59	27.72
360	AMEX	SCHK	Tue, Mar 19, 2019	28.01	28.12	27.84	27.82
359	AMEX	SCHK	Mon, Mar 18, 2019	27.88	27.97	27.84	27.94
358	AMEX	SCHK	Fri, Mar 15, 2019	27.77	27.91	27.75	27.82
357	AMEX	SCHK	Thu, Mar 14, 2019	27.74	27.76	27.66	27.69
356	AMEX	SCHK	Wed, Mar 13, 2019	27.64	27.81	27.59	27.71
355	AMEX	SCHK	Tue, Mar 12, 2019	27.48	27.59	27.48	27.52
354	AMEX	SCHK	Mon, Mar 11, 2019	27.14	27.45	27.13	27.45
353	AMEX	SCHK	Fri, Mar 8, 2019	26.93	27.06	26.85	27.04
352	AMEX	SCHK	Thu, Mar 7, 2019	27.30	27.30	27.01	27.10
351	AMEX	SCHK	Wed, Mar 6, 2019	27.54	27.54	27.29	27.32
350	AMEX	SCHK	Tue, Mar 5, 2019	27.54	27.57	27.45	27.51
349	AMEX	SCHK	Mon, Mar 4, 2019	27.79	27.82	27.30	27.54
348	AMEX	SCHK	Fri, Mar 1, 2019	27.65	27.70	27.50	27.66
347	AMEX	SCHK	Thu, Feb 28, 2019	27.55	27.57	27.46	27.47
346	AMEX	SCHK	Wed, Feb 27, 2019	27.49	27.58	27.38	27.56
345	AMEX	SCHK	Tue, Feb 26, 2019	27.52	27.63	27.52	27.54
344	AMEX	SCHK	Mon, Feb 25, 2019	27.67	27.75	27.56	27.57
343	AMEX	SCHK	Fri, Feb 22, 2019	27.45	27.54	27.41	27.53
342	AMEX	SCHK	Thu, Feb 21, 2019	27.42	27.42	27.26	27.35
341	AMEX	SCHK	Wed, Feb 20, 2019	27.43	27.49	27.34	27.44
340	AMEX	SCHK	Tue, Feb 19, 2019	27.30	27.48	27.29	27.41
339	AMEX	SCHK	Fri, Feb 15, 2019	27.26	27.36	27.24	27.36
338	AMEX	SCHK	Thu, Feb 14, 2019	27.03	27.18	26.93	27.07
337	AMEX	SCHK	Wed, Feb 13, 2019	27.09	27.20	27.07	27.11
336	AMEX	SCHK	Tue, Feb 12, 2019	26.89	27.07	26.87	27.04
335	AMEX	SCHK	Mon, Feb 11, 2019	26.76	26.76	26.64	26.70
334	AMEX	SCHK	Fri, Feb 8, 2019	26.51	26.67	26.42	26.67
333	AMEX	SCHK	Thu, Feb 7, 2019	26.74	26.76	26.47	26.64
332	AMEX	SCHK	Wed, Feb 6, 2019	26.91	26.94	26.81	26.87
331	AMEX	SCHK	Tue, Feb 5, 2019	26.87	26.94	26.81	26.92
330	AMEX	SCHK	Mon, Feb 4, 2019	26.60	26.79	26.55	26.79
329	AMEX	SCHK	Fri, Feb 1, 2019	26.63	26.71	26.53	26.62
328	AMEX	SCHK	Thu, Jan 31, 2019	26.36	26.63	26.33	26.57
327	AMEX	SCHK	Wed, Jan 30, 2019	26.12	26.44	26.05	26.36
326	AMEX	SCHK	Tue, Jan 29, 2019	26.02	26.05	25.88	25.96
325	AMEX	SCHK	Mon, Jan 28, 2019	25.96	26.00	25.81	26.00
324	AMEX	SCHK	Fri, Jan 25, 2019	26.11	26.25	26.10	26.19
323	AMEX	SCHK	Thu, Jan 24, 2019	25.90	26.00	25.82	25.96
322	AMEX	SCHK	Wed, Jan 23, 2019	25.96	26.03	25.64	25.90
321	AMEX	SCHK	Tue, Jan 22, 2019	26.08	26.08	25.71	25.87
320	AMEX	SCHK	Fri, Jan 18, 2019	26.08	26.26	26.00	26.23
319	AMEX	SCHK	Thu, Jan 17, 2019	25.60	25.97	25.60	25.87
318	AMEX	SCHK	Wed, Jan 16, 2019	25.67	25.77	25.65	25.69
317	AMEX	SCHK	Tue, Jan 15, 2019	25.33	25.63	25.33	25.60
316	AMEX	SCHK	Mon, Jan 14, 2019	25.31	25.43	25.24	25.35
315	AMEX	SCHK	Fri, Jan 11, 2019	25.35	25.49	25.31	25.48
314	AMEX	SCHK	Thu, Jan 10, 2019	25.19	25.50	25.15	25.49
313	AMEX	SCHK	Wed, Jan 9, 2019	25.34	25.46	25.21	25.37
312	AMEX	SCHK	Tue, Jan 8, 2019	25.24	25.28	24.98	25.23
311	AMEX	SCHK	Mon, Jan 7, 2019	24.83	25.15	24.74	24.98
310	AMEX	SCHK	Fri, Jan 4, 2019	24.31	24.84	24.30	24.78
309	AMEX	SCHK	Thu, Jan 3, 2019	24.35	24.35	23.95	23.98
308	AMEX	SCHK	Wed, Jan 2, 2019	24.20	24.64	24.15	24.56
307	AMEX	SCHK	Mon, Dec 31, 2018	24.50	24.55	24.29	24.52
306	AMEX	SCHK	Fri, Dec 28, 2018	24.49	24.65	24.18	24.31
305	AMEX	SCHK	Thu, Dec 27, 2018	23.77	24.34	23.46	24.33
304	AMEX	SCHK	Wed, Dec 26, 2018	23.16	24.14	22.97	24.14
303	AMEX	SCHK	Mon, Dec 24, 2018	23.44	23.53	23.01	23.02
302	AMEX	SCHK	Fri, Dec 21, 2018	24.16	24.47	23.55	23.60
301	AMEX	SCHK	Thu, Dec 20, 2018	24.37	24.54	23.88	24.10
300	AMEX	SCHK	Wed, Dec 19, 2018	24.93	25.29	24.36	24.50
299	AMEX	SCHK	Tue, Dec 18, 2018	25.11	25.18	24.75	24.90
298	AMEX	SCHK	Mon, Dec 17, 2018	25.34	25.44	24.76	24.90
297	AMEX	SCHK	Fri, Dec 14, 2018	25.70	25.76	25.37	25.44
296	AMEX	SCHK	Thu, Dec 13, 2018	26.04	26.06	25.79	25.91
295	AMEX	SCHK	Wed, Dec 12, 2018	26.07	26.26	25.93	25.93
294	AMEX	SCHK	Tue, Dec 11, 2018	26.29	26.33	25.76	25.77
293	AMEX	SCHK	Mon, Dec 10, 2018	25.83	25.98	25.41	25.90
292	AMEX	SCHK	Fri, Dec 7, 2018	26.43	26.60	25.79	25.91
291	AMEX	SCHK	Thu, Dec 6, 2018	26.16	26.49	25.78	26.48
290	AMEX	SCHK	Tue, Dec 4, 2018	27.32	27.37	26.50	26.54
289	AMEX	SCHK	Mon, Dec 3, 2018	27.57	27.57	27.24	27.42
288	AMEX	SCHK	Fri, Nov 30, 2018	26.90	27.12	26.88	27.11
287	AMEX	SCHK	Thu, Nov 29, 2018	26.90	27.05	26.76	26.90
286	AMEX	SCHK	Wed, Nov 28, 2018	26.51	26.94	26.36	26.94
285	AMEX	SCHK	Tue, Nov 27, 2018	26.20	26.34	26.12	26.34
284	AMEX	SCHK	Mon, Nov 26, 2018	26.13	26.29	26.08	26.28
283	AMEX	SCHK	Fri, Nov 23, 2018	25.87	26.03	25.87	25.88
282	AMEX	SCHK	Wed, Nov 21, 2018	26.04	26.22	26.02	26.02
281	AMEX	SCHK	Tue, Nov 20, 2018	26.03	26.17	25.82	25.91
280	AMEX	SCHK	Mon, Nov 19, 2018	26.82	26.82	26.30	26.39
279	AMEX	SCHK	Fri, Nov 16, 2018	26.70	26.91	26.65	26.85
278	AMEX	SCHK	Thu, Nov 15, 2018	26.35	26.80	26.20	26.78
277	AMEX	SCHK	Wed, Nov 14, 2018	26.86	26.90	26.35	26.49
276	AMEX	SCHK	Tue, Nov 13, 2018	26.80	27.00	26.61	26.69
275	AMEX	SCHK	Mon, Nov 12, 2018	27.19	27.19	26.69	26.72
274	AMEX	SCHK	Fri, Nov 9, 2018	27.46	27.46	27.09	27.26
273	AMEX	SCHK	Thu, Nov 8, 2018	27.52	27.58	27.41	27.51
272	AMEX	SCHK	Wed, Nov 7, 2018	27.24	27.57	27.21	27.57
271	AMEX	SCHK	Tue, Nov 6, 2018	26.88	27.03	26.88	27.02
270	AMEX	SCHK	Mon, Nov 5, 2018	26.79	26.91	26.66	26.86
269	AMEX	SCHK	Fri, Nov 2, 2018	27.01	27.04	26.50	26.69
268	AMEX	SCHK	Thu, Nov 1, 2018	26.68	26.89	26.59	26.88
267	AMEX	SCHK	Wed, Oct 31, 2018	26.57	26.81	26.54	26.57
266	AMEX	SCHK	Tue, Oct 30, 2018	25.84	26.29	25.80	26.29
265	AMEX	SCHK	Mon, Oct 29, 2018	26.37	26.51	25.52	25.86
264	AMEX	SCHK	Fri, Oct 26, 2018	26.12	26.34	25.76	26.03
263	AMEX	SCHK	Thu, Oct 25, 2018	26.22	26.63	26.17	26.50
262	AMEX	SCHK	Wed, Oct 24, 2018	26.79	26.84	25.99	25.99
261	AMEX	SCHK	Tue, Oct 23, 2018	26.63	26.94	26.36	26.84
260	AMEX	SCHK	Mon, Oct 22, 2018	27.15	27.21	26.94	26.98
259	AMEX	SCHK	Fri, Oct 19, 2018	27.24	27.37	27.07	27.11
258	AMEX	SCHK	Thu, Oct 18, 2018	27.47	27.48	27.02	27.15
257	AMEX	SCHK	Wed, Oct 17, 2018	27.56	27.60	27.30	27.55
256	AMEX	SCHK	Tue, Oct 16, 2018	27.18	27.58	27.15	27.56
255	AMEX	SCHK	Mon, Oct 15, 2018	27.09	27.19	26.96	26.98
254	AMEX	SCHK	Fri, Oct 12, 2018	27.20	27.25	26.75	27.08
253	AMEX	SCHK	Thu, Oct 11, 2018	27.23	27.39	26.57	26.75
252	AMEX	SCHK	Wed, Oct 10, 2018	28.18	28.18	27.29	27.31
251	AMEX	SCHK	Tue, Oct 9, 2018	28.25	28.36	28.17	28.22
250	AMEX	SCHK	Mon, Oct 8, 2018	28.24	28.30	28.04	28.27
249	AMEX	SCHK	Fri, Oct 5, 2018	28.49	28.52	28.13	28.29
248	AMEX	SCHK	Thu, Oct 4, 2018	28.66	28.66	28.29	28.46
247	AMEX	SCHK	Wed, Oct 3, 2018	28.76	28.82	28.66	28.68
246	AMEX	SCHK	Tue, Oct 2, 2018	28.69	28.75	28.64	28.67
245	AMEX	SCHK	Mon, Oct 1, 2018	28.74	28.82	28.64	28.70
244	AMEX	SCHK	Fri, Sep 28, 2018	28.62	28.66	28.55	28.62
243	AMEX	SCHK	Thu, Sep 27, 2018	28.62	28.74	28.59	28.62
242	AMEX	SCHK	Wed, Sep 26, 2018	28.68	28.75	28.52	28.54
241	AMEX	SCHK	Tue, Sep 25, 2018	28.73	28.73	28.61	28.63
240	AMEX	SCHK	Mon, Sep 24, 2018	28.80	28.81	28.72	28.64
239	AMEX	SCHK	Fri, Sep 21, 2018	29.00	29.00	28.86	28.88
238	AMEX	SCHK	Thu, Sep 20, 2018	28.74	28.92	28.74	28.89
237	AMEX	SCHK	Wed, Sep 19, 2018	28.69	28.71	28.65	28.67
236	AMEX	SCHK	Tue, Sep 18, 2018	28.57	28.71	28.57	28.67
235	AMEX	SCHK	Mon, Sep 17, 2018	28.70	28.70	28.47	28.49
234	AMEX	SCHK	Fri, Sep 14, 2018	28.69	28.71	28.60	28.67
233	AMEX	SCHK	Thu, Sep 13, 2018	28.61	28.69	28.60	28.65
232	AMEX	SCHK	Wed, Sep 12, 2018	28.51	28.55	28.42	28.51
231	AMEX	SCHK	Tue, Sep 11, 2018	28.36	28.54	28.36	28.50
230	AMEX	SCHK	Mon, Sep 10, 2018	28.47	28.47	28.39	28.41
229	AMEX	SCHK	Fri, Sep 7, 2018	28.33	28.45	28.29	28.35
228	AMEX	SCHK	Thu, Sep 6, 2018	28.47	28.56	28.31	28.41
227	AMEX	SCHK	Wed, Sep 5, 2018	28.57	28.57	28.38	28.50
226	AMEX	SCHK	Tue, Sep 4, 2018	28.60	28.61	28.47	28.58
225	AMEX	SCHK	Fri, Aug 31, 2018	28.60	28.66	28.54	28.63
224	AMEX	SCHK	Thu, Aug 30, 2018	28.70	28.72	28.59	28.61
223	AMEX	SCHK	Wed, Aug 29, 2018	28.61	28.76	28.58	28.74
222	AMEX	SCHK	Tue, Aug 28, 2018	28.60	28.64	28.53	28.56
221	AMEX	SCHK	Mon, Aug 27, 2018	28.50	28.58	28.46	28.57
220	AMEX	SCHK	Fri, Aug 24, 2018	28.25	28.35	28.25	28.35
219	AMEX	SCHK	Thu, Aug 23, 2018	28.17	28.29	28.16	28.18
218	AMEX	SCHK	Wed, Aug 22, 2018	28.22	28.27	28.18	28.24
217	AMEX	SCHK	Tue, Aug 21, 2018	28.21	28.33	28.21	28.24
216	AMEX	SCHK	Mon, Aug 20, 2018	28.16	28.18	28.10	28.15
215	AMEX	SCHK	Fri, Aug 17, 2018	27.97	28.14	27.93	28.07
214	AMEX	SCHK	Thu, Aug 16, 2018	27.94	28.06	27.94	27.98
213	AMEX	SCHK	Wed, Aug 15, 2018	27.88	27.88	27.62	27.78
212	AMEX	SCHK	Tue, Aug 14, 2018	27.91	28.01	27.86	27.98
211	AMEX	SCHK	Mon, Aug 13, 2018	27.94	28.01	27.78	27.81
210	AMEX	SCHK	Fri, Aug 10, 2018	28.00	28.01	27.86	27.93
209	AMEX	SCHK	Thu, Aug 9, 2018	28.15	28.18	28.09	28.10
208	AMEX	SCHK	Wed, Aug 8, 2018	28.15	28.17	28.09	28.14
207	AMEX	SCHK	Tue, Aug 7, 2018	28.12	28.18	28.12	28.14
206	AMEX	SCHK	Mon, Aug 6, 2018	27.95	28.08	27.92	28.06
205	AMEX	SCHK	Fri, Aug 3, 2018	27.86	27.95	27.84	27.95
204	AMEX	SCHK	Thu, Aug 2, 2018	27.55	27.84	27.51	27.84
203	AMEX	SCHK	Wed, Aug 1, 2018	27.73	27.78	27.60	27.67
202	AMEX	SCHK	Tue, Jul 31, 2018	27.65	27.78	27.61	27.71
201	AMEX	SCHK	Mon, Jul 30, 2018	27.77	27.77	27.50	27.55
200	AMEX	SCHK	Fri, Jul 27, 2018	27.96	27.97	27.64	27.72
199	AMEX	SCHK	Thu, Jul 26, 2018	27.87	27.98	27.87	27.91
198	AMEX	SCHK	Wed, Jul 25, 2018	27.73	27.99	27.69	27.95
197	AMEX	SCHK	Tue, Jul 24, 2018	27.75	27.84	27.64	27.73
196	AMEX	SCHK	Mon, Jul 23, 2018	27.59	27.67	27.55	27.64
195	AMEX	SCHK	Fri, Jul 20, 2018	27.64	27.67	27.59	27.60
194	AMEX	SCHK	Thu, Jul 19, 2018	27.69	27.70	27.60	27.65
193	AMEX	SCHK	Wed, Jul 18, 2018	27.69	27.75	27.63	27.74
192	AMEX	SCHK	Tue, Jul 17, 2018	27.49	27.70	27.49	27.67
191	AMEX	SCHK	Mon, Jul 16, 2018	27.56	27.59	27.51	27.54
190	AMEX	SCHK	Fri, Jul 13, 2018	27.57	27.63	27.51	27.59
189	AMEX	SCHK	Thu, Jul 12, 2018	27.49	27.57	27.40	27.57
188	AMEX	SCHK	Wed, Jul 11, 2018	27.45	27.45	27.30	27.34
187	AMEX	SCHK	Tue, Jul 10, 2018	27.50	27.55	27.45	27.53
186	AMEX	SCHK	Mon, Jul 9, 2018	27.30	27.43	27.30	27.43
185	AMEX	SCHK	Fri, Jul 6, 2018	26.98	27.22	26.93	27.20
184	AMEX	SCHK	Thu, Jul 5, 2018	26.89	26.97	26.76	26.97
183	AMEX	SCHK	Tue, Jul 3, 2018	26.90	26.94	26.74	26.74
182	AMEX	SCHK	Mon, Jul 2, 2018	26.68	26.85	26.60	26.85
181	AMEX	SCHK	Fri, Jun 29, 2018	26.85	26.99	26.78	26.78
180	AMEX	SCHK	Thu, Jun 28, 2018	26.64	26.79	26.51	26.74
179	AMEX	SCHK	Wed, Jun 27, 2018	26.94	27.03	26.58	26.58
178	AMEX	SCHK	Tue, Jun 26, 2018	26.83	26.90	26.74	26.82
177	AMEX	SCHK	Mon, Jun 25, 2018	27.19	27.19	26.73	26.76
176	AMEX	SCHK	Fri, Jun 22, 2018	27.40	27.40	27.25	27.25
175	AMEX	SCHK	Thu, Jun 21, 2018	27.41	27.41	27.19	27.23
174	AMEX	SCHK	Wed, Jun 20, 2018	27.48	27.48	27.38	27.41
173	AMEX	SCHK	Tue, Jun 19, 2018	27.33	27.35	27.15	27.35
172	AMEX	SCHK	Mon, Jun 18, 2018	27.33	27.46	27.27	27.45
171	AMEX	SCHK	Fri, Jun 15, 2018	27.48	27.52	27.35	27.49
170	AMEX	SCHK	Thu, Jun 14, 2018	27.56	27.56	27.45	27.51
169	AMEX	SCHK	Wed, Jun 13, 2018	27.59	27.59	27.44	27.44
168	AMEX	SCHK	Tue, Jun 12, 2018	27.56	27.57	27.47	27.54
167	AMEX	SCHK	Mon, Jun 11, 2018	27.49	27.55	27.48	27.49
166	AMEX	SCHK	Fri, Jun 8, 2018	27.29	27.45	27.29	27.44
165	AMEX	SCHK	Thu, Jun 7, 2018	27.41	27.46	27.27	27.36
164	AMEX	SCHK	Wed, Jun 6, 2018	27.21	27.36	27.15	27.36
163	AMEX	SCHK	Tue, Jun 5, 2018	27.14	27.18	27.07	27.14
162	AMEX	SCHK	Mon, Jun 4, 2018	27.05	27.13	27.05	27.12
161	AMEX	SCHK	Fri, Jun 1, 2018	26.87	27.02	26.87	26.99
160	AMEX	SCHK	Thu, May 31, 2018	26.89	26.89	26.68	26.72
159	AMEX	SCHK	Wed, May 30, 2018	26.72	26.94	26.68	26.91
158	AMEX	SCHK	Tue, May 29, 2018	26.69	26.74	26.44	26.57
157	AMEX	SCHK	Fri, May 25, 2018	26.92	26.92	26.79	26.85
156	AMEX	SCHK	Thu, May 24, 2018	26.92	26.93	26.72	26.90
155	AMEX	SCHK	Wed, May 23, 2018	26.78	26.95	26.74	26.95
154	AMEX	SCHK	Tue, May 22, 2018	27.04	27.05	26.86	26.87
153	AMEX	SCHK	Mon, May 21, 2018	26.94	27.02	26.90	26.97
152	AMEX	SCHK	Fri, May 18, 2018	26.81	26.83	26.74	26.77
151	AMEX	SCHK	Thu, May 17, 2018	26.82	26.94	26.75	26.82
150	AMEX	SCHK	Wed, May 16, 2018	26.70	26.88	26.70	26.83
149	AMEX	SCHK	Tue, May 15, 2018	26.75	26.81	26.63	26.73
148	AMEX	SCHK	Mon, May 14, 2018	26.98	27.02	26.85	26.90
147	AMEX	SCHK	Fri, May 11, 2018	26.86	26.93	26.81	26.88
146	AMEX	SCHK	Thu, May 10, 2018	26.63	26.85	26.63	26.81
145	AMEX	SCHK	Wed, May 9, 2018	26.42	26.62	26.36	26.56
144	AMEX	SCHK	Tue, May 8, 2018	26.33	26.35	26.21	26.34
143	AMEX	SCHK	Mon, May 7, 2018	26.32	26.44	26.29	26.33
142	AMEX	SCHK	Fri, May 4, 2018	25.80	26.30	25.77	26.24
141	AMEX	SCHK	Thu, May 3, 2018	25.88	25.97	25.58	25.90
140	AMEX	SCHK	Wed, May 2, 2018	26.11	26.18	25.93	25.94
139	AMEX	SCHK	Tue, May 1, 2018	26.03	26.12	25.85	26.12
138	AMEX	SCHK	Mon, Apr 30, 2018	26.33	26.39	26.05	26.05
137	AMEX	SCHK	Fri, Apr 27, 2018	26.37	26.37	26.16	26.30
136	AMEX	SCHK	Thu, Apr 26, 2018	26.12	26.33	26.05	26.25
135	AMEX	SCHK	Wed, Apr 25, 2018	25.96	26.05	25.74	26.00
134	AMEX	SCHK	Tue, Apr 24, 2018	26.40	26.42	25.80	25.96
133	AMEX	SCHK	Mon, Apr 23, 2018	26.34	26.41	26.20	26.29
132	AMEX	SCHK	Fri, Apr 20, 2018	26.58	26.58	26.21	26.28
131	AMEX	SCHK	Thu, Apr 19, 2018	26.60	26.60	26.41	26.50
130	AMEX	SCHK	Wed, Apr 18, 2018	26.71	26.73	26.61	26.66
129	AMEX	SCHK	Tue, Apr 17, 2018	26.54	26.67	26.47	26.61
128	AMEX	SCHK	Mon, Apr 16, 2018	26.31	26.40	26.21	26.34
127	AMEX	SCHK	Fri, Apr 13, 2018	26.32	26.42	26.04	26.12
126	AMEX	SCHK	Thu, Apr 12, 2018	26.11	26.29	26.10	26.19
125	AMEX	SCHK	Wed, Apr 11, 2018	26.00	26.15	25.91	26.00
124	AMEX	SCHK	Tue, Apr 10, 2018	26.02	26.18	25.92	26.11
123	AMEX	SCHK	Mon, Apr 9, 2018	25.79	26.07	25.70	25.71
122	AMEX	SCHK	Fri, Apr 6, 2018	25.93	26.10	25.45	25.58
121	AMEX	SCHK	Thu, Apr 5, 2018	26.18	26.27	26.06	26.20
120	AMEX	SCHK	Wed, Apr 4, 2018	25.31	26.02	25.31	25.98
119	AMEX	SCHK	Tue, Apr 3, 2018	25.55	25.73	25.35	25.71
118	AMEX	SCHK	Mon, Apr 2, 2018	25.92	25.92	25.12	25.39
117	AMEX	SCHK	Thu, Mar 29, 2018	25.77	26.13	25.66	26.00
116	AMEX	SCHK	Wed, Mar 28, 2018	25.68	25.81	25.54	25.66
115	AMEX	SCHK	Tue, Mar 27, 2018	26.20	26.28	25.56	25.64
114	AMEX	SCHK	Mon, Mar 26, 2018	25.87	26.16	25.59	26.16
113	AMEX	SCHK	Fri, Mar 23, 2018	26.02	26.13	25.45	25.45
112	AMEX	SCHK	Thu, Mar 22, 2018	26.49	26.49	26.00	26.03
111	AMEX	SCHK	Wed, Mar 21, 2018	26.75	26.89	26.66	26.67
110	AMEX	SCHK	Tue, Mar 20, 2018	26.79	26.79	26.65	26.72
109	AMEX	SCHK	Mon, Mar 19, 2018	26.94	26.94	26.48	26.66
108	AMEX	SCHK	Fri, Mar 16, 2018	27.09	27.12	27.01	27.03
107	AMEX	SCHK	Thu, Mar 15, 2018	27.16	27.21	27.02	27.00
106	AMEX	SCHK	Wed, Mar 14, 2018	27.31	27.33	27.04	27.09
105	AMEX	SCHK	Tue, Mar 13, 2018	27.55	27.57	27.16	27.25
104	AMEX	SCHK	Mon, Mar 12, 2018	27.50	27.54	27.37	27.42
103	AMEX	SCHK	Fri, Mar 9, 2018	27.09	27.42	27.09	27.41
102	AMEX	SCHK	Thu, Mar 8, 2018	26.94	27.00	26.83	26.95
101	AMEX	SCHK	Wed, Mar 7, 2018	26.65	26.89	26.56	26.87
100	AMEX	SCHK	Tue, Mar 6, 2018	26.91	26.91	26.70	26.85
99	AMEX	SCHK	Mon, Mar 5, 2018	26.36	26.83	26.32	26.77
98	AMEX	SCHK	Fri, Mar 2, 2018	26.10	26.50	26.03	26.44
97	AMEX	SCHK	Thu, Mar 1, 2018	26.71	26.79	26.14	26.33
96	AMEX	SCHK	Wed, Feb 28, 2018	27.09	27.10	26.66	26.66
95	AMEX	SCHK	Tue, Feb 27, 2018	27.27	27.38	26.91	26.91
94	AMEX	SCHK	Mon, Feb 26, 2018	27.11	27.28	27.04	27.28
93	AMEX	SCHK	Fri, Feb 23, 2018	26.74	26.99	26.66	26.99
92	AMEX	SCHK	Thu, Feb 22, 2018	26.62	26.80	26.54	26.54
91	AMEX	SCHK	Wed, Feb 21, 2018	26.78	27.00	26.53	26.53
90	AMEX	SCHK	Tue, Feb 20, 2018	26.79	26.90	26.61	26.68
89	AMEX	SCHK	Fri, Feb 16, 2018	26.84	27.06	26.80	26.83
88	AMEX	SCHK	Thu, Feb 15, 2018	26.70	26.83	26.45	26.83
87	AMEX	SCHK	Wed, Feb 14, 2018	25.98	26.54	25.98	26.48
86	AMEX	SCHK	Tue, Feb 13, 2018	25.90	26.18	25.89	26.14
85	AMEX	SCHK	Mon, Feb 12, 2018	25.94	26.19	25.75	26.05
84	AMEX	SCHK	Fri, Feb 9, 2018	25.65	25.89	24.88	25.68
83	AMEX	SCHK	Thu, Feb 8, 2018	26.33	26.33	25.36	25.36
82	AMEX	SCHK	Wed, Feb 7, 2018	26.41	26.75	26.31	26.31
81	AMEX	SCHK	Tue, Feb 6, 2018	25.63	26.49	25.48	26.37
80	AMEX	SCHK	Mon, Feb 5, 2018	26.89	27.10	25.92	26.03
79	AMEX	SCHK	Fri, Feb 2, 2018	27.54	27.55	27.06	27.07
78	AMEX	SCHK	Thu, Feb 1, 2018	27.67	27.81	27.60	27.68
77	AMEX	SCHK	Wed, Jan 31, 2018	27.77	27.83	27.56	27.69
76	AMEX	SCHK	Tue, Jan 30, 2018	27.79	27.82	27.62	27.68
75	AMEX	SCHK	Mon, Jan 29, 2018	28.14	28.14	27.96	27.99
74	AMEX	SCHK	Fri, Jan 26, 2018	27.91	28.14	27.90	28.13
73	AMEX	SCHK	Thu, Jan 25, 2018	27.95	27.95	27.77	27.83
72	AMEX	SCHK	Wed, Jan 24, 2018	27.94	27.99	27.69	27.85
71	AMEX	SCHK	Tue, Jan 23, 2018	27.81	27.88	27.77	27.86
70	AMEX	SCHK	Mon, Jan 22, 2018	27.56	27.79	27.55	27.79
69	AMEX	SCHK	Fri, Jan 19, 2018	27.52	27.56	27.46	27.56
68	AMEX	SCHK	Thu, Jan 18, 2018	27.49	27.50	27.40	27.44
67	AMEX	SCHK	Wed, Jan 17, 2018	27.35	27.53	27.26	27.46
66	AMEX	SCHK	Tue, Jan 16, 2018	27.48	27.54	27.17	27.23
65	AMEX	SCHK	Fri, Jan 12, 2018	27.24	27.34	27.20	27.33
64	AMEX	SCHK	Thu, Jan 11, 2018	27.03	27.17	27.02	27.17
63	AMEX	SCHK	Wed, Jan 10, 2018	26.95	27.00	26.85	26.97
62	AMEX	SCHK	Tue, Jan 9, 2018	27.02	27.08	26.97	26.99
61	AMEX	SCHK	Mon, Jan 8, 2018	26.90	26.97	26.86	26.95
60	AMEX	SCHK	Fri, Jan 5, 2018	26.82	26.90	26.77	26.89
59	AMEX	SCHK	Thu, Jan 4, 2018	26.70	26.78	26.68	26.73
58	AMEX	SCHK	Wed, Jan 3, 2018	26.55	26.63	26.49	26.61
57	AMEX	SCHK	Tue, Jan 2, 2018	26.40	26.45	26.33	26.45
56	AMEX	SCHK	Fri, Dec 29, 2017	26.45	26.45	26.26	26.26
55	AMEX	SCHK	Thu, Dec 28, 2017	26.38	26.38	26.32	26.37
54	AMEX	SCHK	Wed, Dec 27, 2017	26.33	26.35	26.28	26.31
53	AMEX	SCHK	Tue, Dec 26, 2017	26.37	26.37	26.28	26.29
52	AMEX	SCHK	Fri, Dec 22, 2017	26.36	26.36	26.28	26.32
51	AMEX	SCHK	Thu, Dec 21, 2017	26.36	26.41	26.31	26.33
50	AMEX	SCHK	Wed, Dec 20, 2017	26.41	26.43	26.23	26.28
49	AMEX	SCHK	Tue, Dec 19, 2017	26.48	26.48	26.29	26.30
48	AMEX	SCHK	Mon, Dec 18, 2017	26.45	26.45	26.37	26.39
47	AMEX	SCHK	Fri, Dec 15, 2017	26.26	26.35	26.17	26.20
46	AMEX	SCHK	Thu, Dec 14, 2017	26.24	26.24	26.07	26.07
45	AMEX	SCHK	Wed, Dec 13, 2017	26.27	26.27	26.16	26.16
44	AMEX	SCHK	Tue, Dec 12, 2017	26.20	26.24	26.16	26.17
43	AMEX	SCHK	Mon, Dec 11, 2017	26.10	26.15	26.08	26.15
42	AMEX	SCHK	Fri, Dec 8, 2017	26.04	26.08	26.01	26.08
41	AMEX	SCHK	Thu, Dec 7, 2017	25.87	25.96	25.83	25.93
40	AMEX	SCHK	Wed, Dec 6, 2017	25.88	25.88	25.80	25.83
39	AMEX	SCHK	Tue, Dec 5, 2017	26.00	26.04	25.83	25.86
38	AMEX	SCHK	Mon, Dec 4, 2017	26.21	26.23	25.96	25.96
37	AMEX	SCHK	Fri, Dec 1, 2017	26.04	26.06	25.60	25.99
36	AMEX	SCHK	Thu, Nov 30, 2017	25.94	26.13	25.86	26.05
35	AMEX	SCHK	Wed, Nov 29, 2017	25.87	25.92	25.75	25.83
34	AMEX	SCHK	Tue, Nov 28, 2017	25.63	25.84	25.62	25.83
33	AMEX	SCHK	Mon, Nov 27, 2017	25.62	25.63	25.55	25.58
32	AMEX	SCHK	Fri, Nov 24, 2017	25.59	25.61	25.57	25.60
31	AMEX	SCHK	Wed, Nov 22, 2017	25.58	25.59	25.52	25.54
30	AMEX	SCHK	Tue, Nov 21, 2017	25.49	25.56	25.49	25.56
29	AMEX	SCHK	Mon, Nov 20, 2017	25.39	25.41	25.35	25.40
28	AMEX	SCHK	Fri, Nov 17, 2017	25.38	25.38	25.34	25.35
27	AMEX	SCHK	Thu, Nov 16, 2017	25.29	25.44	25.29	25.40
26	AMEX	SCHK	Wed, Nov 15, 2017	25.25	25.26	25.11	25.20
25	AMEX	SCHK	Tue, Nov 14, 2017	25.31	25.32	25.22	25.31
24	AMEX	SCHK	Mon, Nov 13, 2017	25.28	25.39	25.25	25.37
23	AMEX	SCHK	Fri, Nov 10, 2017	25.33	25.36	25.28	25.33
22	AMEX	SCHK	Thu, Nov 9, 2017	25.34	25.37	25.17	25.33
21	AMEX	SCHK	Wed, Nov 8, 2017	25.41	25.45	25.35	25.43
20	AMEX	SCHK	Tue, Nov 7, 2017	25.46	25.47	25.35	25.40
19	AMEX	SCHK	Mon, Nov 6, 2017	25.40	25.45	25.38	25.43
18	AMEX	SCHK	Fri, Nov 3, 2017	25.36	25.38	25.27	25.38
17	AMEX	SCHK	Thu, Nov 2, 2017	25.34	25.34	25.19	25.31
16	AMEX	SCHK	Wed, Nov 1, 2017	25.37	25.39	25.26	25.30
15	AMEX	SCHK	Tue, Oct 31, 2017	25.29	25.30	25.22	25.27
14	AMEX	SCHK	Mon, Oct 30, 2017	25.32	25.32	25.20	25.24
13	AMEX	SCHK	Fri, Oct 27, 2017	25.29	25.32	25.16	25.30
12	AMEX	SCHK	Thu, Oct 26, 2017	25.20	25.20	25.11	25.12
11	AMEX	SCHK	Wed, Oct 25, 2017	25.17	25.18	24.95	25.08
10	AMEX	SCHK	Tue, Oct 24, 2017	25.24	25.24	25.15	25.20
9	AMEX	SCHK	Mon, Oct 23, 2017	25.39	25.39	25.15	25.16
8	AMEX	SCHK	Fri, Oct 20, 2017	25.23	25.25	25.19	25.25
7	AMEX	SCHK	Thu, Oct 19, 2017	25.06	25.12	24.99	25.12
6	AMEX	SCHK	Wed, Oct 18, 2017	25.17	25.17	25.10	25.11
5	AMEX	SCHK	Tue, Oct 17, 2017	25.10	25.11	25.06	25.10
4	AMEX	SCHK	Mon, Oct 16, 2017	25.16	25.16	25.04	25.09
3	AMEX	SCHK	Fri, Oct 13, 2017	25.11	25.13	25.04	25.05
2	AMEX	SCHK	Thu, Oct 12, 2017	25.08	25.08	25.01	25.03
1	AMEX	SCHK	Wed, Oct 11, 2017	25.03	25.07	25.00	25.07
#	Exchange	Symbol	Date	Open	High	Low	Close

Schwab 1000 Index ETF AMEX:SCHK Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024