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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	46.06	46.09	46.01	46.06	4,675	+0.09(+0.20%)
Apr 29, 2021	45.95	46.00	45.95	45.97	2,836	-0.03(-0.06%)
Apr 28, 2021	46.03	46.03	45.95	46.00	14,210	-0.01(-0.02%)
Apr 27, 2021	46.05	46.17	46.01	46.01	10,253	-0.11(-0.24%)
Apr 26, 2021	46.15	46.19	46.05	46.12	7,339	+0.04(+0.09%)
Apr 23, 2021	46.12	46.19	46.08	46.08	6,679	-0.04(-0.08%)
Apr 22, 2021	46.23	46.23	46.08	46.12	6,206	+0.00(+0.00%)
Apr 21, 2021	46.21	46.26	46.08	46.12	9,721	+0.04(+0.08%)
Apr 20, 2021	46.12	46.12	46.03	46.08	17,597	+0.04(+0.09%)
Apr 19, 2021	45.95	46.12	45.95	46.04	33,032	-0.01(-0.03%)
Apr 16, 2021	46.08	46.10	46.00	46.05	23,600	-0.03(-0.07%)
Apr 15, 2021	45.88	46.09	45.88	46.08	15,444	+0.13(+0.28%)
Apr 14, 2021	45.95	46.08	45.94	45.95	19,003	+0.02(+0.04%)
Apr 13, 2021	45.91	45.97	45.85	45.94	13,088	+0.03(+0.07%)
Apr 12, 2021	45.98	45.98	45.85	45.91	3,710	-0.05(-0.10%)
Apr 09, 2021	46.03	46.03	45.92	45.95	4,452	+0.07(+0.15%)
Apr 08, 2021	45.88	45.90	45.82	45.88	10,359	-0.02(-0.04%)
Apr 07, 2021	45.91	45.99	45.87	45.90	14,582	+0.07(+0.16%)
Apr 06, 2021	45.86	45.92	45.73	45.83	8,152	+0.04(+0.10%)
Apr 05, 2021	45.76	45.81	45.72	45.79	22,359	+0.00(+0.00%)
Apr 01, 2021	45.71	45.86	45.71	45.79	15,139	+0.05(+0.11%)
Mar 31, 2021	45.68	45.82	45.66	45.73	19,326	+0.04(+0.09%)
Mar 30, 2021	45.76	45.78	45.63	45.69	37,214	-0.13(-0.28%)
Mar 29, 2021	45.82	45.82	45.73	45.82	3,945	-0.01(-0.02%)
Mar 26, 2021	45.70	45.92	45.70	45.83	25,419	-0.04(-0.08%)
Mar 25, 2021	45.87	45.90	45.75	45.87	8,032	+0.00(+0.01%)
Mar 24, 2021	45.81	45.89	45.74	45.86	14,735	+0.02(+0.05%)
Mar 23, 2021	45.73	45.86	45.71	45.84	167,273	+0.21(+0.46%)
Mar 22, 2021	45.56	45.70	45.56	45.63	8,182	-0.01(-0.03%)
Mar 19, 2021	45.59	45.74	45.59	45.64	10,034	-0.05(-0.12%)
Mar 18, 2021	45.79	45.79	45.61	45.70	8,769	-0.11(-0.23%)
Mar 17, 2021	45.80	45.84	45.65	45.80	11,643	+0.05(+0.12%)
Mar 16, 2021	45.88	45.91	45.74	45.75	6,499	-0.02(-0.05%)
Mar 15, 2021	45.72	45.89	45.72	45.77	13,654	-0.02(-0.05%)
Mar 12, 2021	45.81	45.81	45.74	45.80	10,145	-0.21(-0.45%)
Mar 11, 2021	46.00	46.05	45.89	46.01	7,443	+0.08(+0.18%)
Mar 10, 2021	45.98	46.04	45.88	45.92	5,974	+0.09(+0.20%)
Mar 09, 2021	45.78	45.89	45.74	45.83	5,599	-0.05(-0.11%)
Mar 08, 2021	45.90	45.94	45.81	45.88	10,045	-0.05(-0.10%)
Mar 05, 2021	45.92	45.99	45.86	45.93	12,375	-0.03(-0.06%)
Mar 04, 2021	46.17	46.21	45.86	45.96	8,304	-0.19(-0.42%)
Mar 03, 2021	46.19	46.25	46.14	46.15	9,057	-0.07(-0.16%)
Mar 02, 2021	46.22	46.27	46.22	46.22	11,599	+0.05(+0.11%)
Mar 01, 2021	46.18	46.19	46.12	46.17	26,701	+0.07(+0.16%)
Feb 26, 2021	46.07	46.10	45.95	46.10	8,375	+0.06(+0.12%)
Feb 25, 2021	46.24	46.37	45.92	46.04	10,335	-0.25(-0.55%)
Feb 24, 2021	46.38	46.38	46.21	46.30	16,661	-0.03(-0.07%)
Feb 23, 2021	46.40	46.40	46.30	46.33	16,348	-0.03(-0.07%)
Feb 22, 2021	46.44	46.44	46.35	46.36	12,567	-0.08(-0.17%)
Feb 19, 2021	46.52	46.52	46.41	46.44	8,710	-0.06(-0.13%)
Feb 18, 2021	46.48	46.54	46.48	46.50	5,125	-0.02(-0.04%)
Feb 17, 2021	46.46	46.53	46.46	46.52	12,508	+0.02(+0.04%)
Feb 16, 2021	46.57	46.63	46.50	46.50	16,211	-0.11(-0.23%)
Feb 12, 2021	46.63	46.64	46.61	46.61	20,659	-0.07(-0.14%)
Feb 11, 2021	46.84	46.84	46.67	46.68	8,270	-0.02(-0.04%)
Feb 10, 2021	46.71	46.72	46.68	46.69	8,386	+0.04(+0.08%)
Feb 09, 2021	46.68	46.78	46.59	46.66	198,507	-0.06(-0.13%)
Feb 08, 2021	46.70	46.75	46.66	46.72	19,791	+0.01(+0.02%)
Feb 05, 2021	46.74	46.74	46.70	46.71	14,852	+0.00(+0.01%)
Feb 04, 2021	46.65	46.72	46.65	46.70	7,444	+0.02(+0.04%)
Feb 03, 2021	46.65	46.71	46.65	46.68	9,009	-0.04(-0.08%)
Feb 02, 2021	46.69	46.72	46.69	46.72	6,902	-0.00(-0.01%)
Feb 01, 2021	46.75	46.75	46.70	46.72	5,720	+0.05(+0.11%)
Jan 29, 2021	46.67	46.71	46.66	46.67	8,502	-0.03(-0.06%)
Jan 28, 2021	46.70	46.71	46.66	46.70	8,159	-0.02(-0.04%)
Jan 27, 2021	46.79	46.79	46.72	46.72	4,340	-0.00(-0.01%)
Jan 26, 2021	46.78	46.78	46.70	46.72	7,759	-0.01(-0.02%)
Jan 25, 2021	46.70	46.74	46.70	46.73	6,851	+0.05(+0.11%)
Jan 22, 2021	46.68	46.69	46.67	46.68	6,936	+0.02(+0.04%)
Jan 21, 2021	46.61	46.67	46.61	46.66	6,401	-0.02(-0.05%)
Jan 20, 2021	46.77	46.77	46.65	46.68	17,637	-0.01(-0.02%)
Jan 19, 2021	46.67	46.70	46.66	46.69	3,600	+0.04(+0.10%)
Jan 15, 2021	46.70	46.70	46.58	46.65	7,160	+0.06(+0.12%)
Jan 14, 2021	46.65	46.65	46.59	46.59	2,980	-0.03(-0.07%)
Jan 13, 2021	46.53	46.64	46.53	46.62	5,194	+0.11(+0.23%)
Jan 12, 2021	46.45	46.52	46.44	46.51	7,567	-0.02(-0.03%)
Jan 11, 2021	46.70	46.70	46.51	46.53	15,066	-0.06(-0.12%)
Jan 08, 2021	46.63	46.65	46.58	46.58	12,530	-0.06(-0.13%)
Jan 07, 2021	46.60	46.67	46.60	46.64	6,013	+0.02(+0.05%)
Jan 06, 2021	46.70	46.70	46.61	46.62	5,496	-0.13(-0.29%)
Jan 05, 2021	46.75	46.76	46.72	46.76	4,743	-0.01(-0.01%)
Jan 04, 2021	46.74	46.80	46.74	46.76	9,327	-0.05(-0.11%)
Dec 31, 2020		46.81	46.81	46.81	2,951	+0.04(+0.08%)
Dec 30, 2020	46.76	46.78	46.76	46.78	2,951	+0.02(+0.05%)
Dec 29, 2020	46.72	46.77	46.72	46.76	11,483	+0.04(+0.08%)
Dec 28, 2020	46.66	46.74	46.66	46.72	17,875	-0.00(-0.01%)
Dec 24, 2020	46.75	46.80	46.71	46.73	4,586	+0.05(+0.11%)
Dec 23, 2020	46.68	46.69	46.63	46.67	3,586	-0.02(-0.04%)
Dec 22, 2020	46.75	46.75	46.67	46.69	7,084	-0.00(-0.01%)
Dec 21, 2020	46.73	46.73	46.69	46.70	5,438	+0.01(+0.02%)
Dec 18, 2020	46.69	46.73	46.68	46.69	8,390	-0.02(-0.04%)
Dec 17, 2020	46.74	46.74	46.62	46.71	10,216	+0.06(+0.12%)
Dec 16, 2020	46.69	46.70	46.65	46.65	6,686	+0.00(+0.01%)
Dec 15, 2020	46.65	46.66	46.63	46.65	8,970	+0.01(+0.02%)
Dec 14, 2020	46.64	46.64	46.63	46.64	2,213	+0.02(+0.04%)
Dec 11, 2020	46.62	46.63	46.61	46.62	3,146	+0.02(+0.05%)
Dec 10, 2020	46.59	46.62	46.55	46.59	2,855	+0.04(+0.09%)
Dec 09, 2020	46.50	46.55	46.43	46.55	5,563	-0.02(-0.04%)
Dec 08, 2020	46.56	46.62	46.53	46.57	8,959	+0.00(+0.00%)
Dec 07, 2020	46.54	46.57	46.41	46.57	14,610	+0.03(+0.06%)
Dec 04, 2020	46.36	46.57	46.36	46.54	7,641	-0.04(-0.09%)
Dec 03, 2020	46.54	46.64	46.54	46.58	1,326	+0.07(+0.15%)
Dec 02, 2020	46.55	46.58	46.50	46.51	4,643	-0.08(-0.18%)
Dec 01, 2020	46.62	46.63	46.58	46.59	2,605	+0.03(+0.07%)
Nov 30, 2020	46.60	46.60	46.51	46.56	6,896	-0.04(-0.08%)
Nov 27, 2020	46.60	46.60	46.60	46.60	562	+0.05(+0.11%)
Nov 25, 2020	46.50	46.57	46.50	46.55	5,855	+0.00(+0.01%)
Nov 24, 2020	46.57	46.58	46.49	46.54	5,349	+0.00(+0.01%)
Nov 23, 2020	46.55	46.55	46.44	46.54	3,920	+0.02(+0.04%)
Nov 20, 2020	46.42	46.57	46.42	46.52	4,391	-0.02(-0.05%)
Nov 19, 2020	46.54	46.59	46.52	46.54	2,983	+0.04(+0.08%)
Nov 18, 2020	46.51	46.58	46.48	46.51	6,483	+0.04(+0.09%)
Nov 17, 2020	46.46	46.53	46.39	46.46	5,289	+0.04(+0.08%)
Nov 16, 2020	46.43	46.49	46.36	46.43	3,930	+0.00(+0.00%)
Nov 13, 2020	46.57	46.57	46.33	46.43	3,377	+0.04(+0.09%)
Nov 12, 2020	46.36	46.45	46.29	46.38	4,318	+0.07(+0.14%)
Nov 11, 2020	46.32	46.35	46.22	46.32	11,179	+0.01(+0.01%)
Nov 10, 2020	46.31	46.37	46.26	46.31	11,453	-0.00(-0.01%)
Nov 09, 2020	46.29	46.38	46.21	46.31	14,123	-0.15(-0.32%)
Nov 06, 2020	46.49	46.51	46.44	46.47	3,040	-0.05(-0.11%)
Nov 05, 2020	46.45	46.55	46.45	46.52	3,325	+0.06(+0.14%)
Nov 04, 2020	46.17	46.50	46.17	46.46	2,870	+0.21(+0.45%)
Nov 03, 2020	46.26	46.30	46.23	46.25	8,229	+0.08(+0.18%)
Nov 02, 2020	46.23	46.24	46.16	46.16	5,312	-0.03(-0.07%)
Oct 30, 2020	46.18	46.26	46.17	46.20	2,368	-0.02(-0.03%)
Oct 29, 2020	46.31	46.31	46.10	46.21	5,043	-0.09(-0.20%)
Oct 28, 2020	46.39	46.39	46.27	46.30	9,921	-0.08(-0.18%)
Oct 27, 2020	46.29	46.40	46.18	46.39	34,185	+0.09(+0.19%)
Oct 26, 2020	46.31	46.31	46.28	46.30	6,061	+0.07(+0.14%)
Oct 23, 2020	46.27	46.27	46.10	46.23	50,763	+0.01(+0.03%)
Oct 22, 2020	46.28	46.33	46.15	46.22	223,730	-0.06(-0.12%)
Oct 21, 2020	46.28	46.31	46.23	46.28	9,051	-0.04(-0.10%)
Oct 20, 2020	46.31	46.34	46.30	46.32	15,717	-0.01(-0.02%)
Oct 19, 2020	46.33	46.40	46.31	46.33	8,178	+0.01(+0.03%)
Oct 16, 2020	46.32	46.37	46.32	46.32	6,091	-0.08(-0.17%)
Oct 15, 2020	46.41	46.42	46.38	46.40	6,768	-0.02(-0.05%)
Oct 14, 2020	46.55	46.55	46.40	46.42	3,282	+0.00(+0.01%)
Oct 13, 2020	46.54	46.58	46.41	46.42	7,208	-0.01(-0.02%)
Oct 12, 2020	46.43	46.46	46.36	46.42	6,562	+0.11(+0.23%)
Oct 09, 2020	46.35	46.42	46.32	46.32	15,229	-0.02(-0.05%)
Oct 08, 2020	46.31	46.39	46.31	46.34	2,920	+0.02(+0.04%)
Oct 07, 2020	46.33	46.37	46.27	46.32	70,882	-0.00(-0.01%)
Oct 06, 2020	46.36	46.36	46.29	46.33	11,022	+0.01(+0.02%)
Oct 05, 2020	46.46	46.46	46.32	46.32	17,679	-0.08(-0.17%)
Oct 02, 2020	46.37	46.40	46.29	46.40	8,799	-0.01(-0.02%)
Oct 01, 2020	46.25	46.41	46.25	46.41	3,990	+0.06(+0.14%)
Sep 30, 2020	46.36	46.37	46.32	46.34	6,685	-0.02(-0.04%)
Sep 29, 2020	46.41	46.41	46.28	46.36	8,235	+0.10(+0.21%)
Sep 28, 2020	46.33	46.33	46.25	46.26	8,540	+0.01(+0.03%)
Sep 25, 2020	46.21	46.25	46.16	46.25	8,137	+0.03(+0.06%)
Sep 24, 2020	46.25	46.26	46.20	46.23	5,240	-0.03(-0.07%)
Sep 23, 2020	46.31	46.32	46.25	46.26	5,886	-0.06(-0.12%)
Sep 22, 2020	46.37	46.37	46.28	46.31	6,939	-0.03(-0.06%)
Sep 21, 2020	46.41	46.41	46.24	46.34	10,032	-0.00(-0.01%)
Sep 18, 2020	46.28	46.39	46.28	46.34	7,911	+0.02(+0.05%)
Sep 17, 2020	46.44	46.44	46.14	46.32	53,840	-0.11(-0.23%)
Sep 16, 2020	46.52	46.52	46.43	46.43	5,461	-0.03(-0.07%)
Sep 15, 2020	46.42	46.50	46.42	46.46	6,797	+0.03(+0.06%)
Sep 14, 2020	46.45	46.49	46.38	46.43	5,519	+0.02(+0.05%)
Sep 11, 2020	46.37	46.41	46.37	46.41	1,921	+0.04(+0.10%)
Sep 10, 2020	46.41	46.45	46.37	46.37	7,075	-0.04(-0.10%)
Sep 09, 2020	46.41	46.45	46.41	46.41	8,264	-0.02(-0.05%)
Sep 08, 2020	46.41	46.45	46.41	46.43	2,688	-0.01(-0.02%)
Sep 04, 2020	46.49	46.50	46.42	46.44	5,537	-0.10(-0.22%)
Sep 03, 2020	46.48	46.58	46.48	46.54	3,633	-0.00(-0.01%)
Sep 02, 2020	46.53	46.55	46.45	46.55	9,815	+0.07(+0.14%)
Sep 01, 2020	46.54	46.54	46.45	46.48	5,664	+0.01(+0.03%)
Aug 31, 2020	46.50	46.52	46.37	46.47	25,837	-0.05(-0.10%)
Aug 28, 2020	46.34	46.52	46.34	46.52	30,566	+0.19(+0.41%)
Aug 27, 2020	46.29	46.34	46.29	46.33	13,688	+0.01(+0.02%)
Aug 26, 2020	46.32	46.35	46.30	46.32	6,898	-0.01(-0.03%)
Aug 25, 2020	46.33	46.36	46.32	46.33	3,144	-0.03(-0.07%)
Aug 24, 2020	46.39	46.41	46.33	46.36	10,315	-0.05(-0.10%)
Aug 21, 2020	46.42	46.44	46.41	46.41	3,622	-0.01(-0.02%)
Aug 20, 2020	46.42	46.45	46.41	46.42	27,538	+0.04(+0.08%)
Aug 19, 2020	46.44	46.45	46.38	46.38	5,572	+0.00(+0.00%)
Aug 18, 2020	46.37	46.53	46.31	46.38	6,347	+0.01(+0.03%)
Aug 17, 2020	46.44	46.47	46.37	46.37	10,826	+0.03(+0.07%)
Aug 14, 2020	46.33	46.37	46.33	46.34	3,962	-0.00(-0.01%)
Aug 13, 2020	46.44	46.44	46.33	46.34	7,451	-0.07(-0.14%)
Aug 12, 2020	46.51	46.51	46.41	46.41	7,094	-0.03(-0.06%)
Aug 11, 2020	46.41	46.47	46.41	46.44	3,251	-0.13(-0.28%)
Aug 10, 2020	46.54	46.63	46.54	46.56	10,075	+0.00(+0.00%)
Aug 07, 2020	46.49	46.58	46.49	46.56	6,000	+0.07(+0.14%)
Aug 06, 2020	46.63	46.63	46.41	46.50	17,359	+0.03(+0.06%)
Aug 05, 2020	46.56	46.56	46.46	46.47	6,847	-0.05(-0.10%)
Aug 04, 2020	46.47	46.56	46.47	46.52	5,563	+0.05(+0.10%)
Aug 03, 2020	46.50	46.50	46.46	46.47	8,821	-0.00(-0.01%)
Jul 31, 2020	46.60	46.60	46.44	46.48	11,568	+0.01(+0.02%)
Jul 30, 2020	46.47	46.47	46.37	46.47	6,634	+0.08(+0.17%)
Jul 29, 2020	46.37	46.40	46.28	46.39	19,094	+0.09(+0.20%)
Jul 28, 2020	46.22	46.34	46.22	46.30	4,543	+0.12(+0.26%)
Jul 27, 2020	46.32	46.40	46.09	46.18	17,432	-0.12(-0.26%)
Jul 24, 2020	46.23	46.38	46.23	46.30	7,031	-0.11(-0.24%)
Jul 23, 2020	46.49	46.49	46.38	46.41	5,583	+0.04(+0.09%)
Jul 22, 2020	46.22	46.41	46.22	46.37	10,016	+0.11(+0.23%)
Jul 21, 2020	46.25	46.29	46.20	46.26	6,481	-0.03(-0.07%)
Jul 20, 2020	46.29	46.37	46.25	46.29	11,103	+0.11(+0.24%)
Jul 17, 2020	46.18	46.25	46.12	46.18	9,072	+0.04(+0.10%)
Jul 16, 2020	46.20	46.20	46.14	46.14	5,476	+0.05(+0.11%)
Jul 15, 2020	45.96	46.19	45.96	46.08	12,445	+0.03(+0.06%)
Jul 14, 2020	46.07	46.07	45.87	46.06	26,576	+0.08(+0.18%)
Jul 13, 2020	45.85	46.05	45.85	45.97	8,727	-0.08(-0.18%)
Jul 10, 2020	46.19	46.19	46.00	46.06	6,918	-0.10(-0.22%)
Jul 09, 2020	46.24	46.36	46.15	46.16	3,417	+0.28(+0.62%)
Jul 08, 2020	46.27	46.27	45.86	45.88	2,484	-0.20(-0.43%)
Jul 07, 2020	45.90	46.26	45.90	46.08	8,863	+0.10(+0.22%)
Jul 06, 2020	46.01	46.16	45.97	45.97	9,003	-0.06(-0.12%)
Jul 02, 2020	46.21	46.21	46.00	46.03	9,299	+0.03(+0.06%)
Jul 01, 2020	46.00	46.08	45.90	46.00	9,378	+0.03(+0.07%)
Jun 30, 2020	45.88	46.14	45.80	45.97	15,807	+0.06(+0.12%)
Jun 29, 2020	46.02	46.02	45.91	45.91	2,782	-0.02(-0.05%)
Jun 26, 2020	45.88	46.02	45.85	45.94	3,863	+0.06(+0.14%)
Jun 25, 2020	45.83	45.99	45.83	45.87	6,797	-0.06(-0.14%)
Jun 24, 2020	45.97	46.04	45.89	45.94	2,751	-0.07(-0.16%)
Jun 23, 2020	45.95	46.08	45.92	46.01	10,342	+0.03(+0.07%)
Jun 22, 2020	46.14	46.14	45.83	45.98	7,507	-0.00(-0.01%)
Jun 19, 2020	46.08	46.09	45.94	45.98	6,590	+0.08(+0.17%)
Jun 18, 2020	46.11	46.11	45.80	45.91	4,555	+0.05(+0.11%)
Jun 17, 2020	45.89	45.98	45.75	45.86	7,174	-0.14(-0.30%)
Jun 16, 2020	46.20	46.20	45.94	46.00	5,957	+0.02(+0.05%)
Jun 15, 2020	45.87	45.98	45.79	45.97	11,203	+0.06(+0.13%)
Jun 12, 2020	45.99	46.00	45.88	45.91	7,613	-0.08(-0.17%)
Jun 11, 2020	45.92	46.09	45.80	45.99	10,803	+0.07(+0.15%)
Jun 10, 2020	45.76	46.07	45.76	45.92	5,286	+0.07(+0.15%)
Jun 09, 2020	45.90	45.90	45.81	45.85	7,485	-0.06(-0.12%)
Jun 08, 2020	45.85	45.93	45.84	45.90	10,172	+0.13(+0.29%)
Jun 05, 2020	45.61	45.84	45.61	45.77	13,863	-0.02(-0.05%)
Jun 04, 2020	45.86	45.94	45.75	45.79	7,515	-0.07(-0.15%)
Jun 03, 2020	45.80	45.89	45.76	45.86	20,604	-0.03(-0.08%)
Jun 02, 2020	45.84	46.07	45.72	45.90	30,532	+0.03(+0.07%)
Jun 01, 2020	45.69	45.93	45.67	45.87	9,101	+0.11(+0.25%)
May 29, 2020	45.74	45.80	45.62	45.75	12,182	+0.23(+0.50%)
May 28, 2020	45.63	45.75	45.51	45.52	29,889	-0.12(-0.27%)
May 27, 2020	45.58	45.65	45.57	45.65	10,063	+0.08(+0.17%)
May 26, 2020	45.41	45.58	45.41	45.57	10,216	-0.01(-0.01%)
May 22, 2020	45.58	45.58	45.52	45.57	3,984	-0.09(-0.20%)
May 21, 2020	45.61	45.66	44.91	45.66	42,710	+0.12(+0.27%)
May 20, 2020	45.49	45.55	45.37	45.54	6,507	+0.12(+0.27%)
May 19, 2020	45.42	45.45	45.32	45.42	14,108	+0.04(+0.09%)
May 18, 2020	45.41	45.41	45.32	45.38	6,776	+0.11(+0.23%)
May 15, 2020	45.28	45.30	45.24	45.27	5,237	+0.01(+0.03%)
May 14, 2020	45.31	45.31	45.19	45.26	139,299	-0.02(-0.04%)
May 13, 2020	45.27	45.33	45.23	45.28	6,176	+0.07(+0.17%)
May 12, 2020	45.17	45.24	45.16	45.20	4,668	-0.00(-0.01%)
May 11, 2020	45.24	45.25	45.13	45.21	2,587	+0.00(+0.01%)
May 08, 2020	45.23	45.39	45.11	45.20	17,192	-0.03(-0.06%)
May 07, 2020	45.20	45.27	45.19	45.23	11,344	+0.02(+0.04%)
May 06, 2020	45.22	45.32	45.12	45.22	5,116	-0.06(-0.13%)
May 05, 2020	45.26	45.27	45.18	45.27	3,495	-0.08(-0.17%)
May 04, 2020	45.07	45.40	45.05	45.35	27,129	-0.00(-0.01%)