5-10 Year USD Bond Ishares Core ETF (NY: IMTB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	44.50	44.70	44.50	44.65	21,713	+0.04(+0.10%)
Jan 30, 2020	44.54	44.96	44.54	44.61	37,272	+0.06(+0.13%)
Jan 29, 2020	44.48	44.57	44.48	44.55	4,612	+0.06(+0.13%)
Jan 28, 2020	44.57	44.57	44.39	44.50	9,161	+0.06(+0.13%)
Jan 27, 2020	44.40	44.56	44.40	44.44	10,524	+0.00(+0.00%)
Jan 24, 2020	44.31	44.48	44.31	44.44	8,386	+0.03(+0.07%)
Jan 23, 2020	44.54	44.57	44.31	44.41	16,277	+0.03(+0.07%)
Jan 22, 2020	44.31	44.51	44.31	44.38	10,224	+0.04(+0.08%)
Jan 21, 2020	44.27	44.37	44.27	44.34	8,926	+0.08(+0.18%)
Jan 17, 2020	44.28	44.37	44.23	44.26	11,948	-0.02(-0.05%)
Jan 16, 2020	44.48	44.48	44.28	44.28	17,034	-0.06(-0.13%)
Jan 15, 2020	44.37	44.38	44.26	44.34	7,514	+0.07(+0.16%)
Jan 14, 2020	44.24	44.30	44.21	44.27	6,676	+0.07(+0.16%)
Jan 13, 2020	44.20	44.26	44.14	44.20	13,327	-0.02(-0.04%)
Jan 10, 2020	44.15	44.24	44.09	44.22	6,893	+0.10(+0.24%)
Jan 09, 2020	44.04	44.16	44.04	44.11	4,618	-0.14(-0.31%)
Jan 08, 2020	44.15	44.25	44.14	44.25	26,474	+0.00(+0.00%)
Jan 07, 2020	44.37	44.37	44.22	44.25	32,425	+0.03(+0.08%)
Jan 06, 2020	44.37	44.60	44.22	44.22	7,969	-0.04(-0.10%)
Jan 03, 2020	44.21	44.41	44.19	44.26	20,449	+0.14(+0.32%)
Jan 02, 2020	44.06	44.27	44.06	44.12	8,660	+0.06(+0.14%)
Dec 31, 2019	44.06	44.17	44.06	44.06	18,037	-0.00(-0.01%)
Dec 30, 2019	43.99	44.09	43.95	44.07	13,116	-0.03(-0.07%)
Dec 27, 2019	44.17	44.17	44.04	44.10	25,849	+0.05(+0.12%)
Dec 26, 2019	44.09	44.09	44.02	44.04	15,565	+0.06(+0.13%)
Dec 24, 2019	43.83	44.06	43.83	43.99	6,088	+0.05(+0.11%)
Dec 23, 2019	43.91	43.97	43.88	43.94	23,242	+0.02(+0.04%)
Dec 20, 2019	43.96	43.96	43.89	43.92	4,940	-0.03(-0.07%)
Dec 19, 2019	43.90	43.99	43.87	43.95	3,814	+0.01(+0.02%)
Dec 18, 2019	43.95	43.95	43.93	43.94	2,779	-0.04(-0.09%)
Dec 17, 2019	44.12	44.12	43.93	43.98	5,316	+0.02(+0.05%)
Dec 16, 2019	43.94	44.01	43.94	43.96	18,493	-0.03(-0.07%)
Dec 13, 2019	43.94	44.01	43.94	43.99	2,531	+0.06(+0.13%)
Dec 12, 2019	44.00	44.01	43.94	43.94	23,398	-0.01(-0.03%)
Dec 11, 2019	43.97	43.97	43.86	43.95	1,110	+0.06(+0.13%)
Dec 10, 2019	43.91	43.97	43.89	43.89	2,403	-0.01(-0.03%)
Dec 09, 2019	43.88	43.94	43.88	43.91	3,548	-0.02(-0.05%)
Dec 06, 2019	44.06	44.06	43.80	43.93	7,710	-0.02(-0.04%)
Dec 05, 2019	43.97	43.99	43.90	43.94	7,325	-0.03(-0.06%)
Dec 04, 2019	44.02	44.06	43.93	43.97	3,224	-0.05(-0.12%)
Dec 03, 2019	43.81	44.06	43.81	44.02	10,659	+0.23(+0.52%)
Dec 02, 2019	43.72	43.86	43.72	43.80	5,797	-0.10(-0.24%)
Nov 29, 2019	44.01	44.08	43.88	43.90	6,343	-0.02(-0.04%)
Nov 27, 2019	44.26	44.26	43.84	43.92	12,456	-0.08(-0.19%)
Nov 26, 2019	44.08	44.09	44.00	44.00	8,290	+0.07(+0.16%)
Nov 25, 2019	44.15	44.15	43.91	43.93	12,991	+0.03(+0.08%)
Nov 22, 2019	43.86	43.91	43.81	43.90	21,568	-0.03(-0.06%)
Nov 21, 2019	43.92	43.97	43.77	43.92	5,365	-0.01(-0.02%)
Nov 20, 2019	44.04	44.04	43.84	43.93	21,420	+0.01(+0.02%)
Nov 19, 2019	44.22	44.22	43.91	43.92	7,215	+0.01(+0.02%)
Nov 18, 2019	43.90	43.95	43.87	43.91	4,623	+0.10(+0.24%)
Nov 15, 2019	43.83	43.85	43.81	43.81	2,076	+0.01(+0.02%)
Nov 14, 2019	44.04	44.09	43.80	43.80	103,035	+0.03(+0.08%)
Nov 13, 2019	43.70	43.79	43.70	43.77	231,691	+0.08(+0.19%)
Nov 12, 2019	43.58	43.72	43.58	43.68	5,362	+0.06(+0.14%)
Nov 11, 2019	43.71	43.71	43.58	43.62	3,029	-0.09(-0.22%)
Nov 08, 2019	43.74	43.75	43.67	43.72	3,921	+0.09(+0.21%)
Nov 07, 2019	43.78	43.78	43.57	43.63	8,228	-0.21(-0.48%)
Nov 06, 2019	43.81	43.86	43.78	43.84	8,135	-0.01(-0.02%)
Nov 05, 2019	44.03	44.03	43.81	43.84	9,681	-0.07(-0.16%)
Nov 04, 2019	44.13	44.13	43.87	43.91	5,145	+0.01(+0.01%)
Nov 01, 2019	44.11	44.11	43.91	43.91	5,536	+0.02(+0.04%)
Oct 31, 2019	43.82	43.93	43.82	43.89	17,823	+0.12(+0.28%)
Oct 30, 2019	43.87	43.87	43.70	43.77	4,158	+0.02(+0.05%)
Oct 29, 2019	43.75	43.81	43.72	43.75	5,436	+0.01(+0.03%)
Oct 28, 2019	43.90	43.90	43.72	43.73	6,674	-0.04(-0.08%)
Oct 25, 2019	43.97	43.97	43.72	43.77	8,786	+0.03(+0.06%)
Oct 24, 2019	43.81	43.81	43.73	43.74	3,094	-0.05(-0.11%)
Oct 23, 2019	43.93	43.93	43.77	43.79	2,904	-0.01(-0.03%)
Oct 22, 2019	43.89	43.89	43.78	43.80	6,821	+0.09(+0.20%)
Oct 21, 2019	43.99	43.99	43.68	43.72	11,657	-0.12(-0.28%)
Oct 18, 2019	43.92	43.92	43.84	43.84	7,861	+0.06(+0.15%)
Oct 17, 2019	43.79	43.85	43.74	43.77	4,277	-0.04(-0.09%)
Oct 16, 2019	43.78	43.83	43.71	43.81	5,351	+0.04(+0.10%)
Oct 15, 2019	44.01	44.01	43.77	43.77	2,902	-0.05(-0.12%)
Oct 14, 2019	43.73	43.85	43.73	43.82	3,656	+0.09(+0.20%)
Oct 11, 2019	43.81	43.81	43.68	43.73	6,821	-0.13(-0.30%)
Oct 10, 2019	44.29	44.29	43.85	43.86	71,690	-0.09(-0.21%)
Oct 09, 2019	43.94	44.13	43.94	43.95	5,573	-0.07(-0.17%)
Oct 08, 2019	44.07	44.11	44.03	44.03	9,825	+0.05(+0.12%)
Oct 07, 2019	43.89	44.07	43.89	43.97	6,284	-0.10(-0.22%)
Oct 04, 2019	44.05	44.12	43.99	44.07	15,838	+0.03(+0.07%)
Oct 03, 2019	43.95	44.08	43.95	44.04	7,090	+0.07(+0.16%)
Oct 02, 2019	43.94	44.05	43.87	43.97	6,948	+0.08(+0.18%)
Oct 01, 2019	43.90	44.17	43.79	43.89	71,028	+0.10(+0.22%)
Sep 30, 2019	43.97	43.97	43.75	43.79	9,370	+0.01(+0.02%)
Sep 27, 2019	43.66	43.80	43.66	43.79	5,214	-0.01(-0.02%)
Sep 26, 2019	43.84	43.83	43.76	43.79	1,917	+0.05(+0.12%)
Sep 25, 2019	43.88	43.89	43.74	43.74	5,066	-0.13(-0.29%)
Sep 24, 2019	43.83	43.91	43.83	43.87	2,019	+0.08(+0.19%)
Sep 23, 2019	43.81	43.85	43.75	43.79	20,501	+0.14(+0.32%)
Sep 20, 2019	43.65	43.70	43.59	43.65	5,910	-0.03(-0.07%)
Sep 19, 2019	43.84	43.84	43.68	43.68	4,199	+0.04(+0.10%)
Sep 18, 2019	43.66	43.75	43.62	43.64	10,054	+0.03(+0.07%)
Sep 17, 2019	43.44	43.61	43.44	43.61	4,788	+0.03(+0.07%)
Sep 16, 2019	43.47	43.75	43.43	43.58	15,217	+0.09(+0.20%)
Sep 13, 2019	43.73	43.73	43.46	43.49	12,515	-0.14(-0.33%)
Sep 12, 2019	43.70	43.71	43.59	43.63	10,608	-0.06(-0.15%)
Sep 11, 2019	43.90	43.90	43.70	43.70	7,190	+0.02(+0.04%)
Sep 10, 2019	43.79	43.79	43.68	43.68	5,943	-0.16(-0.37%)
Sep 09, 2019	44.05	44.05	43.84	43.84	6,509	-0.09(-0.20%)
Sep 06, 2019	43.86	43.95	43.84	43.93	5,678	+0.01(+0.02%)
Sep 05, 2019	43.81	44.09	43.81	43.92	3,720	-0.15(-0.35%)
Sep 04, 2019	43.98	44.09	43.97	44.07	7,099	+0.12(+0.26%)
Sep 03, 2019	43.65	44.08	43.65	43.96	16,626	-0.00(-0.01%)
Aug 30, 2019	43.90	43.98	43.79	43.96	38,688	+0.08(+0.19%)
Aug 29, 2019	43.98	43.98	43.84	43.88	3,320	-0.05(-0.11%)
Aug 28, 2019	43.98	43.98	43.82	43.93	7,572	+0.09(+0.20%)
Aug 27, 2019	44.05	44.05	43.78	43.84	14,305	+0.00(+0.01%)
Aug 26, 2019	43.83	43.89	43.80	43.84	11,181	+0.06(+0.14%)
Aug 23, 2019	43.90	43.90	43.75	43.78	2,672	+0.05(+0.12%)
Aug 22, 2019	43.74	43.74	43.73	43.73	795	-0.05(-0.11%)
Aug 21, 2019	43.73	43.86	43.73	43.77	13,960	+0.02(+0.04%)
Aug 20, 2019	43.53	43.79	43.53	43.76	13,682	+0.06(+0.13%)
Aug 19, 2019	43.79	43.79	43.68	43.70	8,455	-0.03(-0.08%)
Aug 16, 2019	43.68	43.77	43.68	43.73	16,381	+0.03(+0.08%)
Aug 15, 2019	43.64	43.78	43.64	43.70	10,371	+0.08(+0.18%)
Aug 14, 2019	43.78	43.88	43.56	43.62	55,949	+0.06(+0.13%)
Aug 13, 2019	43.81	43.81	43.57	43.57	2,385	-0.00(-0.01%)
Aug 12, 2019	43.54	43.62	43.54	43.57	8,004	+0.03(+0.07%)
Aug 09, 2019	43.58	43.59	43.53	43.54	4,414	+0.02(+0.05%)
Aug 08, 2019	43.55	43.83	43.43	43.52	16,975	-0.07(-0.16%)
Aug 07, 2019	43.60	43.95	43.59	43.59	14,857	+0.00(+0.00%)
Aug 06, 2019	43.74	43.74	43.54	43.59	6,995	+0.04(+0.10%)
Aug 05, 2019	43.68	43.91	43.50	43.54	10,062	+0.08(+0.18%)
Aug 02, 2019	43.51	43.74	43.45	43.47	5,228	+0.03(+0.06%)
Aug 01, 2019	43.35	43.47	43.30	43.44	23,553	+0.16(+0.37%)
Jul 31, 2019	43.25	43.51	43.21	43.28	25,609	+0.09(+0.20%)
Jul 30, 2019	43.25	43.27	43.19	43.19	5,271	-0.03(-0.08%)
Jul 29, 2019	43.19	43.27	43.18	43.23	5,242	+0.04(+0.10%)
Jul 26, 2019	43.36	43.36	43.13	43.18	8,852	+0.00(+0.00%)
Jul 25, 2019	43.23	43.27	43.14	43.18	10,508	-0.05(-0.12%)
Jul 24, 2019	43.47	43.47	43.18	43.24	6,986	+0.04(+0.10%)
Jul 23, 2019	43.47	43.47	43.18	43.19	3,674	+0.01(+0.02%)
Jul 22, 2019	43.15	43.27	43.15	43.18	3,330	+0.02(+0.05%)
Jul 19, 2019	43.38	43.38	43.13	43.16	1,514	+0.04(+0.09%)
Jul 18, 2019	43.18	43.18	43.06	43.12	7,496	+0.06(+0.15%)
Jul 17, 2019	43.13	43.13	43.02	43.06	7,710	+0.03(+0.07%)
Jul 16, 2019	43.13	43.13	42.97	43.03	4,310	-0.03(-0.06%)
Jul 15, 2019	43.12	43.14	43.06	43.06	7,361	+0.06(+0.14%)
Jul 12, 2019	42.95	43.04	42.95	43.00	14,443	+0.02(+0.04%)
Jul 11, 2019	43.10	43.13	42.98	42.98	12,902	-0.13(-0.30%)
Jul 10, 2019	43.24	43.24	43.07	43.11	10,665	+0.08(+0.18%)
Jul 09, 2019	43.04	43.10	42.98	43.03	14,902	-0.04(-0.09%)
Jul 08, 2019	43.14	43.16	43.01	43.07	10,749	+0.00(+0.00%)
Jul 05, 2019	43.47	43.47	43.06	43.07	13,394	-0.13(-0.31%)
Jul 03, 2019	43.16	43.24	43.16	43.20	5,008	+0.03(+0.08%)
Jul 02, 2019	43.30	43.30	43.17	43.17	23,432	+0.09(+0.20%)
Jul 01, 2019	43.40	43.40	43.06	43.08	11,801	+0.00(+0.00%)
Jun 28, 2019	43.00	43.29	43.00	43.08	39,705	+0.00(+0.00%)
Jun 27, 2019	43.06	43.23	43.02	43.08	7,792	+0.09(+0.22%)
Jun 26, 2019	43.35	43.35	42.99	42.99	24,022	-0.09(-0.20%)
Jun 25, 2019	43.39	43.39	43.04	43.07	15,058	+0.03(+0.06%)
Jun 24, 2019	43.05	43.08	43.03	43.05	8,791	+0.05(+0.12%)
Jun 21, 2019	43.33	43.33	42.93	43.00	14,130	-0.08(-0.18%)
Jun 20, 2019	43.31	43.31	43.07	43.07	9,180	+0.06(+0.15%)
Jun 19, 2019	42.75	43.02	42.75	43.01	10,170	+0.17(+0.40%)
Jun 18, 2019	42.68	42.85	42.68	42.84	8,540	+0.06(+0.13%)
Jun 17, 2019	43.08	43.08	42.70	42.78	10,092	-0.00(-0.01%)
Jun 14, 2019	42.81	42.86	42.78	42.78	6,306	-0.00(-0.00%)
Jun 13, 2019	42.81	42.94	42.75	42.79	8,997	+0.03(+0.08%)
Jun 12, 2019	42.70	42.76	42.70	42.75	5,267	+0.13(+0.29%)
Jun 11, 2019	42.95	42.95	42.60	42.63	63,712	-0.04(-0.10%)
Jun 10, 2019	42.59	42.75	42.59	42.67	14,174	-0.08(-0.19%)
Jun 07, 2019	42.78	42.95	42.66	42.75	17,517	+0.16(+0.38%)
Jun 06, 2019	42.89	42.92	42.58	42.59	163,804	-0.10(-0.22%)
Jun 05, 2019	42.83	42.83	42.61	42.69	12,363	+0.06(+0.15%)
Jun 04, 2019	42.88	42.88	42.59	42.62	15,033	-0.02(-0.04%)
Jun 03, 2019	42.73	42.73	42.58	42.64	35,273	+0.08(+0.18%)
May 31, 2019	42.49	42.62	42.49	42.56	17,095	+0.13(+0.30%)
May 30, 2019	42.39	42.45	42.38	42.44	14,665	+0.13(+0.30%)
May 29, 2019	42.43	42.47	42.31	42.31	10,381	-0.04(-0.10%)
May 28, 2019	42.38	42.45	42.31	42.35	10,043	+0.06(+0.14%)
May 24, 2019	42.28	42.42	42.28	42.29	8,547	+0.01(+0.02%)
May 23, 2019	42.28	42.33	42.22	42.28	19,616	+0.12(+0.27%)
May 22, 2019	42.39	42.42	42.13	42.17	11,686	+0.04(+0.09%)
May 21, 2019	42.35	42.35	42.06	42.13	5,336	-0.03(-0.06%)
May 20, 2019	42.23	42.23	42.16	42.16	7,157	+0.01(+0.02%)
May 17, 2019	42.15	42.21	42.15	42.15	7,962	-0.04(-0.09%)
May 16, 2019	42.42	42.42	42.16	42.19	17,343	-0.09(-0.20%)
May 15, 2019	42.05	42.32	42.05	42.27	17,653	+0.18(+0.42%)
May 14, 2019	42.04	42.23	42.04	42.10	20,097	-0.03(-0.06%)
May 13, 2019	41.98	42.25	41.98	42.12	8,490	+0.03(+0.07%)
May 10, 2019	42.21	42.21	42.05	42.09	3,746	+0.01(+0.02%)
May 09, 2019	42.49	42.49	42.03	42.08	5,428	+0.05(+0.11%)
May 08, 2019	41.98	42.19	41.98	42.04	20,015	-0.07(-0.17%)
May 07, 2019	42.14	42.16	42.04	42.11	3,951	+0.11(+0.26%)
May 06, 2019	41.87	42.22	41.87	42.00	4,019	+0.04(+0.09%)
May 03, 2019	42.04	42.08	41.96	41.96	7,142	+0.00(+0.01%)
May 02, 2019	41.98	42.06	41.93	41.95	6,802	-0.06(-0.15%)
May 01, 2019	42.08	42.10	42.02	42.02	7,285	+0.04(+0.10%)
Apr 30, 2019	42.04	42.08	41.90	41.98	18,642	-0.01(-0.01%)
Apr 29, 2019	42.32	42.32	41.92	41.98	5,230	-0.02(-0.06%)
Apr 26, 2019	41.99	42.03	41.93	42.01	3,873	+0.12(+0.29%)
Apr 25, 2019	41.75	42.03	41.75	41.89	7,869	-0.03(-0.07%)
Apr 24, 2019	41.91	41.99	41.88	41.92	6,594	+0.08(+0.20%)
Apr 23, 2019	42.01	42.01	41.79	41.84	6,763	+0.03(+0.08%)
Apr 22, 2019	41.69	41.93	41.69	41.80	7,679	-0.05(-0.11%)
Apr 18, 2019	41.85	41.90	41.78	41.85	7,630	+0.06(+0.15%)
Apr 17, 2019	42.07	42.07	41.77	41.78	7,475	-0.01(-0.02%)
Apr 16, 2019	42.21	42.21	41.79	41.79	17,348	-0.06(-0.15%)
Apr 15, 2019	41.89	41.92	41.82	41.86	4,827	-0.02(-0.04%)
Apr 12, 2019	41.87	41.94	41.85	41.87	3,873	-0.06(-0.14%)
Apr 11, 2019	42.06	42.06	41.87	41.93	13,892	+0.00(+0.00%)
Apr 10, 2019	41.99	42.00	41.92	41.93	5,983	+0.06(+0.15%)
Apr 09, 2019	41.88	42.00	41.87	41.87	7,059	-0.02(-0.05%)
Apr 08, 2019	42.01	42.01	41.83	41.89	15,584	-0.00(-0.01%)
Apr 05, 2019	41.83	41.90	41.78	41.89	4,812	+0.04(+0.10%)
Apr 04, 2019	41.83	41.89	41.83	41.85	8,555	+0.00(+0.01%)
Apr 03, 2019	41.88	41.89	41.78	41.85	5,763	-0.03(-0.06%)
Apr 02, 2019	42.18	42.18	41.84	41.87	7,458	+0.06(+0.13%)
Apr 01, 2019	41.98	41.98	41.82	41.82	10,054	-0.15(-0.36%)
Mar 29, 2019	41.96	42.01	41.89	41.97	7,885	-0.04(-0.10%)
Mar 28, 2019	41.95	42.06	41.95	42.01	3,348	+0.03(+0.07%)
Mar 27, 2019	42.08	42.08	41.96	41.98	7,586	+0.05(+0.13%)
Mar 26, 2019	41.83	41.98	41.83	41.93	4,966	+0.00(+0.00%)
Mar 25, 2019	42.17	42.17	41.87	41.93	9,035	+0.05(+0.13%)
Mar 22, 2019	41.93	41.93	41.80	41.87	6,473	+0.16(+0.38%)
Mar 21, 2019	41.63	41.96	41.63	41.72	12,392	+0.06(+0.15%)
Mar 20, 2019	41.62	41.69	41.59	41.65	12,850	+0.14(+0.33%)
Mar 19, 2019	41.57	41.58	41.52	41.52	6,085	+0.01(+0.03%)
Mar 18, 2019	41.74	41.74	41.49	41.50	10,725	-0.03(-0.08%)
Mar 15, 2019	41.61	41.61	41.48	41.54	8,827	+0.06(+0.14%)
Mar 14, 2019	41.50	41.59	41.48	41.48	6,179	-0.05(-0.12%)
Mar 13, 2019	41.39	41.74	41.39	41.53	13,276	+0.08(+0.19%)
Mar 12, 2019	41.55	41.55	41.42	41.45	4,884	+0.07(+0.17%)
Mar 11, 2019	41.47	41.50	41.38	41.38	14,572	-0.02(-0.05%)
Mar 08, 2019	41.63	41.63	41.38	41.40	2,000	+0.06(+0.14%)
Mar 07, 2019	41.22	41.40	41.22	41.34	2,814	+0.05(+0.12%)
Mar 06, 2019	41.33	41.33	41.22	41.29	8,643	+0.07(+0.17%)
Mar 05, 2019	41.22	41.27	41.19	41.22	5,601	+0.02(+0.04%)
Mar 04, 2019	41.09	41.26	41.09	41.20	48,342	+0.06(+0.14%)
Mar 01, 2019	41.48	41.48	41.12	41.14	22,362	-0.06(-0.14%)
Feb 28, 2019	41.26	41.26	41.16	41.20	5,850	-0.06(-0.13%)
Feb 27, 2019	41.38	41.38	41.22	41.25	15,131	-0.05(-0.11%)
Feb 26, 2019	41.31	41.38	41.26	41.30	8,502	+0.03(+0.08%)
Feb 25, 2019	41.27	41.30	41.26	41.26	6,777	-0.03(-0.08%)
Feb 22, 2019	41.43	41.43	41.29	41.30	11,920	+0.08(+0.21%)
Feb 21, 2019	41.10	41.26	41.10	41.21	7,405	-0.06(-0.14%)
Feb 20, 2019	41.35	41.35	41.27	41.27	5,843	-0.01(-0.03%)
Feb 19, 2019	41.55	41.55	41.25	41.29	8,484	+0.08(+0.21%)
Feb 15, 2019	41.25	41.25	41.14	41.20	6,491	-0.01(-0.02%)
Feb 14, 2019	41.21	41.29	41.18	41.21	3,974	+0.07(+0.17%)
Feb 13, 2019	41.24	41.48	41.14	41.14	51,258	-0.06(-0.14%)
Feb 12, 2019	41.24	41.52	41.16	41.19	13,935	-0.02(-0.06%)
Feb 11, 2019	41.29	41.54	41.16	41.22	12,468	+0.06(+0.15%)
Feb 08, 2019	41.16	41.21	41.10	41.15	9,205	+0.02(+0.05%)
Feb 07, 2019	41.10	41.54	41.10	41.13	18,361	+0.04(+0.09%)
Feb 06, 2019	41.15	41.26	41.09	41.09	10,650	-0.03(-0.06%)
Feb 05, 2019	41.35	41.41	41.09	41.12	11,650	+0.07(+0.17%)
Feb 04, 2019	41.26	41.26	41.03	41.05	29,525	-0.04(-0.10%)