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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	46.23	46.26	46.11	46.26	8,346	+0.06(+0.12%)
Feb 25, 2021	46.40	46.53	46.08	46.20	10,299	-0.25(-0.55%)
Feb 24, 2021	46.55	46.55	46.37	46.46	16,604	-0.03(-0.07%)
Feb 23, 2021	46.56	46.56	46.46	46.49	16,291	-0.03(-0.07%)
Feb 22, 2021	46.60	46.60	46.51	46.52	12,524	-0.08(-0.17%)
Feb 19, 2021	46.68	46.68	46.57	46.60	8,680	-0.06(-0.13%)
Feb 18, 2021	46.64	46.70	46.64	46.66	5,108	-0.02(-0.04%)
Feb 17, 2021	46.62	46.69	46.62	46.68	12,465	+0.02(+0.04%)
Feb 16, 2021	46.73	46.80	46.66	46.66	16,155	-0.11(-0.23%)
Feb 12, 2021	46.79	46.80	46.77	46.77	20,588	-0.07(-0.14%)
Feb 11, 2021	47.00	47.00	46.83	46.84	8,242	-0.02(-0.04%)
Feb 10, 2021	46.87	46.89	46.84	46.85	8,357	+0.04(+0.08%)
Feb 09, 2021	46.84	46.94	46.75	46.82	197,822	-0.06(-0.13%)
Feb 08, 2021	46.86	46.92	46.82	46.88	19,722	+0.01(+0.02%)
Feb 05, 2021	46.90	46.90	46.86	46.87	14,801	+0.00(+0.01%)
Feb 04, 2021	46.81	46.89	46.81	46.86	7,418	+0.02(+0.04%)
Feb 03, 2021	46.81	46.87	46.81	46.85	8,978	-0.04(-0.08%)
Feb 02, 2021	46.85	46.89	46.85	46.88	6,878	-0.00(-0.01%)
Feb 01, 2021	46.91	46.91	46.86	46.89	5,700	+0.05(+0.11%)
Jan 29, 2021	46.83	46.87	46.82	46.83	8,473	-0.03(-0.06%)
Jan 28, 2021	46.86	46.87	46.82	46.86	8,131	-0.02(-0.04%)
Jan 27, 2021	46.95	46.95	46.88	46.88	4,325	-0.00(-0.01%)
Jan 26, 2021	46.95	46.95	46.87	46.88	7,733	-0.01(-0.02%)
Jan 25, 2021	46.86	46.90	46.86	46.89	6,827	+0.05(+0.11%)
Jan 22, 2021	46.84	46.85	46.83	46.84	6,912	+0.02(+0.04%)
Jan 21, 2021	46.77	46.83	46.77	46.82	6,379	-0.02(-0.05%)
Jan 20, 2021	46.94	46.94	46.81	46.84	17,576	-0.01(-0.02%)
Jan 19, 2021	46.83	46.86	46.82	46.85	3,587	+0.05(+0.10%)
Jan 15, 2021	46.86	46.86	46.74	46.81	7,135	+0.06(+0.12%)
Jan 14, 2021	46.81	46.82	46.75	46.75	2,970	-0.03(-0.07%)
Jan 13, 2021	46.69	46.80	46.69	46.78	5,176	+0.11(+0.23%)
Jan 12, 2021	46.61	46.68	46.60	46.67	7,541	-0.02(-0.03%)
Jan 11, 2021	46.86	46.86	46.67	46.69	15,014	-0.06(-0.12%)
Jan 08, 2021	46.79	46.82	46.74	46.74	12,487	-0.06(-0.13%)
Jan 07, 2021	46.76	46.83	46.76	46.81	5,992	+0.02(+0.05%)
Jan 06, 2021	46.86	46.86	46.77	46.78	5,477	-0.13(-0.29%)
Jan 05, 2021	46.91	46.92	46.88	46.92	4,727	-0.01(-0.01%)
Jan 04, 2021	46.90	46.96	46.90	46.92	9,295	-0.05(-0.11%)
Dec 31, 2020		46.98	46.98	46.98	2,941	+0.04(+0.08%)
Dec 30, 2020	46.92	46.94	46.92	46.94	2,941	+0.02(+0.05%)
Dec 29, 2020	46.88	46.93	46.88	46.92	11,443	+0.04(+0.08%)
Dec 28, 2020	46.82	46.90	46.82	46.88	17,814	-0.00(-0.01%)
Dec 24, 2020	46.91	46.96	46.87	46.89	4,571	+0.05(+0.11%)
Dec 23, 2020	46.84	46.85	46.79	46.84	3,574	-0.02(-0.04%)
Dec 22, 2020	46.91	46.91	46.83	46.86	7,059	-0.00(-0.01%)
Dec 21, 2020	46.89	46.89	46.85	46.86	5,419	+0.01(+0.02%)
Dec 18, 2020	46.86	46.89	46.84	46.85	8,361	-0.02(-0.04%)
Dec 17, 2020	46.90	46.90	46.79	46.87	10,181	+0.06(+0.12%)
Dec 16, 2020	46.85	46.86	46.81	46.81	6,663	+0.00(+0.01%)
Dec 15, 2020	46.81	46.83	46.79	46.81	8,939	+0.01(+0.02%)
Dec 14, 2020	46.80	46.80	46.79	46.80	2,206	+0.02(+0.04%)
Dec 11, 2020	46.78	46.79	46.77	46.78	3,135	+0.02(+0.05%)
Dec 10, 2020	46.75	46.78	46.71	46.75	2,845	+0.04(+0.09%)
Dec 09, 2020	46.66	46.71	46.59	46.71	5,544	-0.02(-0.04%)
Dec 08, 2020	46.72	46.78	46.69	46.73	8,928	+0.00(+0.00%)
Dec 07, 2020	46.70	46.73	46.57	46.73	14,560	+0.03(+0.06%)
Dec 04, 2020	46.52	46.73	46.52	46.70	7,615	-0.04(-0.09%)
Dec 03, 2020	46.70	46.80	46.70	46.74	1,321	+0.07(+0.15%)
Dec 02, 2020	46.72	46.74	46.66	46.67	4,627	-0.08(-0.18%)
Dec 01, 2020	46.78	46.79	46.74	46.76	2,596	+0.03(+0.07%)
Nov 30, 2020	46.76	46.76	46.67	46.72	6,872	-0.04(-0.08%)
Nov 27, 2020	46.76	46.76	46.76	46.76	561	+0.05(+0.11%)
Nov 25, 2020	46.66	46.73	46.66	46.71	5,834	+0.00(+0.01%)
Nov 24, 2020	46.73	46.74	46.65	46.70	5,331	+0.00(+0.01%)
Nov 23, 2020	46.72	46.72	46.60	46.70	3,907	+0.02(+0.04%)
Nov 20, 2020	46.58	46.73	46.58	46.68	4,376	-0.02(-0.05%)
Nov 19, 2020	46.70	46.75	46.68	46.70	2,973	+0.04(+0.08%)
Nov 18, 2020	46.67	46.74	46.65	46.67	6,461	+0.04(+0.09%)
Nov 17, 2020	46.62	46.69	46.56	46.62	5,271	+0.04(+0.08%)
Nov 16, 2020	46.59	46.65	46.52	46.59	3,917	+0.00(+0.00%)
Nov 13, 2020	46.73	46.73	46.49	46.59	3,366	+0.04(+0.09%)
Nov 12, 2020	46.52	46.61	46.45	46.54	4,303	+0.07(+0.14%)
Nov 11, 2020	46.48	46.51	46.38	46.48	11,141	+0.01(+0.01%)
Nov 10, 2020	46.47	46.53	46.42	46.47	11,414	-0.00(-0.01%)
Nov 09, 2020	46.45	46.54	46.37	46.48	14,074	-0.15(-0.32%)
Nov 06, 2020	46.65	46.67	46.60	46.63	3,029	-0.05(-0.11%)
Nov 05, 2020	46.61	46.71	46.61	46.68	3,313	+0.06(+0.14%)
Nov 04, 2020	46.33	46.66	46.33	46.62	2,860	+0.21(+0.45%)
Nov 03, 2020	46.42	46.46	46.39	46.41	8,201	+0.08(+0.18%)
Nov 02, 2020	46.39	46.40	46.32	46.32	5,294	-0.03(-0.07%)
Oct 30, 2020	46.34	46.42	46.33	46.36	2,360	-0.02(-0.03%)
Oct 29, 2020	46.47	46.47	46.26	46.37	5,026	-0.09(-0.20%)
Oct 28, 2020	46.55	46.55	46.43	46.46	9,887	-0.08(-0.18%)
Oct 27, 2020	46.45	46.56	46.34	46.55	34,067	+0.09(+0.19%)
Oct 26, 2020	46.47	46.48	46.44	46.46	6,040	+0.07(+0.14%)
Oct 23, 2020	46.43	46.43	46.26	46.39	50,588	+0.01(+0.03%)
Oct 22, 2020	46.44	46.49	46.31	46.38	222,958	-0.06(-0.12%)
Oct 21, 2020	46.44	46.47	46.39	46.44	9,020	-0.04(-0.10%)
Oct 20, 2020	46.47	46.50	46.46	46.48	15,663	-0.01(-0.02%)
Oct 19, 2020	46.49	46.56	46.47	46.49	8,150	+0.01(+0.03%)
Oct 16, 2020	46.48	46.53	46.48	46.48	6,070	-0.08(-0.17%)
Oct 15, 2020	46.57	46.58	46.54	46.56	6,745	-0.02(-0.05%)
Oct 14, 2020	46.71	46.71	46.56	46.58	3,271	+0.00(+0.01%)
Oct 13, 2020	46.70	46.74	46.57	46.58	7,183	-0.01(-0.02%)
Oct 12, 2020	46.59	46.62	46.52	46.58	6,539	+0.11(+0.23%)
Oct 09, 2020	46.51	46.58	46.48	46.48	15,176	-0.02(-0.05%)
Oct 08, 2020	46.47	46.55	46.47	46.50	2,910	+0.02(+0.04%)
Oct 07, 2020	46.49	46.53	46.43	46.48	70,638	-0.00(-0.01%)
Oct 06, 2020	46.52	46.52	46.45	46.49	10,984	+0.01(+0.02%)
Oct 05, 2020	46.62	46.62	46.48	46.48	17,618	-0.08(-0.17%)
Oct 02, 2020	46.53	46.56	46.45	46.56	8,768	-0.01(-0.02%)
Oct 01, 2020	46.41	46.57	46.41	46.57	3,976	+0.06(+0.14%)
Sep 30, 2020	46.52	46.53	46.48	46.50	6,662	-0.02(-0.04%)
Sep 29, 2020	46.57	46.57	46.44	46.52	8,206	+0.10(+0.21%)
Sep 28, 2020	46.49	46.49	46.41	46.42	8,511	+0.01(+0.03%)
Sep 25, 2020	46.37	46.41	46.32	46.41	8,109	+0.03(+0.06%)
Sep 24, 2020	46.41	46.42	46.36	46.38	5,222	-0.03(-0.07%)
Sep 23, 2020	46.47	46.48	46.41	46.42	5,866	-0.06(-0.12%)
Sep 22, 2020	46.53	46.53	46.44	46.47	6,915	-0.03(-0.06%)
Sep 21, 2020	46.57	46.57	46.40	46.50	9,997	-0.00(-0.01%)
Sep 18, 2020	46.44	46.55	46.44	46.50	7,883	+0.02(+0.05%)
Sep 17, 2020	46.60	46.60	46.30	46.48	53,654	-0.11(-0.23%)
Sep 16, 2020	46.69	46.69	46.59	46.59	5,443	-0.03(-0.07%)
Sep 15, 2020	46.58	46.66	46.58	46.62	6,774	+0.03(+0.06%)
Sep 14, 2020	46.61	46.65	46.54	46.59	5,500	+0.02(+0.05%)
Sep 11, 2020	46.53	46.57	46.53	46.57	1,914	+0.04(+0.10%)
Sep 10, 2020	46.57	46.61	46.53	46.53	7,051	-0.04(-0.10%)
Sep 09, 2020	46.57	46.61	46.57	46.57	8,236	-0.02(-0.05%)
Sep 08, 2020	46.57	46.61	46.57	46.59	2,679	-0.01(-0.02%)
Sep 04, 2020	46.65	46.66	46.58	46.60	5,518	-0.10(-0.22%)
Sep 03, 2020	46.64	46.74	46.64	46.70	3,620	-0.00(-0.01%)
Sep 02, 2020	46.69	46.71	46.61	46.71	9,781	+0.07(+0.14%)
Sep 01, 2020	46.70	46.70	46.61	46.64	5,644	+0.01(+0.03%)
Aug 31, 2020	46.66	46.68	46.53	46.63	25,748	-0.05(-0.10%)
Aug 28, 2020	46.50	46.68	46.50	46.68	30,460	+0.19(+0.41%)
Aug 27, 2020	46.45	46.50	46.45	46.49	13,640	+0.01(+0.02%)
Aug 26, 2020	46.48	46.51	46.46	46.48	6,875	-0.01(-0.03%)
Aug 25, 2020	46.49	46.52	46.48	46.49	3,134	-0.03(-0.07%)
Aug 24, 2020	46.55	46.57	46.49	46.52	10,280	-0.05(-0.10%)
Aug 21, 2020	46.58	46.61	46.57	46.57	3,610	-0.01(-0.02%)
Aug 20, 2020	46.58	46.61	46.57	46.58	27,443	+0.04(+0.08%)
Aug 19, 2020	46.60	46.61	46.54	46.54	5,552	+0.00(+0.00%)
Aug 18, 2020	46.53	46.69	46.47	46.54	6,325	+0.01(+0.03%)
Aug 17, 2020	46.60	46.63	46.53	46.53	10,788	+0.03(+0.07%)
Aug 14, 2020	46.49	46.53	46.49	46.50	3,948	-0.00(-0.01%)
Aug 13, 2020	46.60	46.60	46.49	46.50	7,425	-0.07(-0.14%)
Aug 12, 2020	46.67	46.67	46.57	46.57	7,070	-0.03(-0.06%)
Aug 11, 2020	46.57	46.63	46.57	46.60	3,240	-0.13(-0.28%)
Aug 10, 2020	46.70	46.79	46.70	46.73	10,040	+0.00(+0.00%)
Aug 07, 2020	46.65	46.74	46.65	46.73	5,979	+0.07(+0.14%)
Aug 06, 2020	46.79	46.79	46.57	46.66	17,299	+0.03(+0.06%)
Aug 05, 2020	46.72	46.72	46.62	46.63	6,824	-0.05(-0.10%)
Aug 04, 2020	46.63	46.72	46.63	46.68	5,543	+0.05(+0.10%)
Aug 03, 2020	46.66	46.66	46.62	46.63	8,790	-0.00(-0.01%)
Jul 31, 2020	46.76	46.76	46.60	46.64	11,528	+0.01(+0.02%)
Jul 30, 2020	46.63	46.63	46.53	46.63	6,611	+0.08(+0.17%)
Jul 29, 2020	46.53	46.56	46.44	46.55	19,028	+0.09(+0.20%)
Jul 28, 2020	46.38	46.50	46.38	46.46	4,527	+0.12(+0.26%)
Jul 27, 2020	46.48	46.56	46.25	46.34	17,372	-0.12(-0.26%)
Jul 24, 2020	46.39	46.54	46.39	46.46	7,007	-0.11(-0.24%)
Jul 23, 2020	46.65	46.65	46.54	46.57	5,564	+0.04(+0.09%)
Jul 22, 2020	46.38	46.58	46.38	46.53	9,982	+0.11(+0.23%)
Jul 21, 2020	46.41	46.45	46.36	46.42	6,459	-0.03(-0.07%)
Jul 20, 2020	46.45	46.53	46.41	46.45	11,064	+0.11(+0.24%)
Jul 17, 2020	46.34	46.41	46.28	46.34	9,041	+0.04(+0.10%)
Jul 16, 2020	46.36	46.36	46.30	46.30	5,457	+0.05(+0.11%)
Jul 15, 2020	46.12	46.35	46.12	46.24	12,402	+0.03(+0.06%)
Jul 14, 2020	46.22	46.23	46.03	46.22	26,485	+0.08(+0.18%)
Jul 13, 2020	46.01	46.21	46.01	46.13	8,696	-0.08(-0.18%)
Jul 10, 2020	46.35	46.35	46.16	46.22	6,894	-0.10(-0.22%)
Jul 09, 2020	46.40	46.52	46.31	46.32	3,405	+0.28(+0.62%)
Jul 08, 2020	46.43	46.43	46.02	46.04	2,476	-0.20(-0.43%)
Jul 07, 2020	46.06	46.42	46.06	46.23	8,832	+0.10(+0.22%)
Jul 06, 2020	46.17	46.32	46.13	46.13	8,972	-0.06(-0.12%)
Jul 02, 2020	46.37	46.37	46.15	46.19	9,267	+0.03(+0.06%)
Jul 01, 2020	46.16	46.24	46.05	46.16	9,345	+0.03(+0.07%)
Jun 30, 2020	46.04	46.30	45.96	46.13	15,753	+0.06(+0.12%)
Jun 29, 2020	46.18	46.18	46.07	46.07	2,773	-0.02(-0.05%)
Jun 26, 2020	46.04	46.18	46.01	46.09	3,850	+0.06(+0.14%)
Jun 25, 2020	45.99	46.15	45.99	46.03	6,774	-0.06(-0.14%)
Jun 24, 2020	46.13	46.20	46.05	46.09	2,741	-0.07(-0.16%)
Jun 23, 2020	46.11	46.24	46.08	46.17	10,306	+0.03(+0.07%)
Jun 22, 2020	46.30	46.30	45.99	46.14	7,482	-0.00(-0.01%)
Jun 19, 2020	46.24	46.25	46.10	46.14	6,568	+0.08(+0.17%)
Jun 18, 2020	46.27	46.27	45.96	46.06	4,539	+0.05(+0.11%)
Jun 17, 2020	46.05	46.14	45.90	46.02	7,150	-0.14(-0.30%)
Jun 16, 2020	46.36	46.36	46.09	46.16	5,937	+0.02(+0.05%)
Jun 15, 2020	46.02	46.14	45.95	46.13	11,164	+0.06(+0.13%)
Jun 12, 2020	46.15	46.16	46.04	46.07	7,587	-0.08(-0.17%)
Jun 11, 2020	46.08	46.25	45.95	46.15	10,766	+0.07(+0.15%)
Jun 10, 2020	45.92	46.23	45.92	46.08	5,268	+0.07(+0.15%)
Jun 09, 2020	46.06	46.06	45.97	46.01	7,459	-0.06(-0.12%)
Jun 08, 2020	46.01	46.09	46.00	46.06	10,137	+0.13(+0.29%)
Jun 05, 2020	45.77	46.00	45.77	45.93	13,815	-0.02(-0.05%)
Jun 04, 2020	46.02	46.09	45.90	45.95	7,489	-0.07(-0.15%)
Jun 03, 2020	45.96	46.05	45.92	46.02	20,533	-0.03(-0.08%)
Jun 02, 2020	46.00	46.23	45.88	46.06	30,427	+0.03(+0.07%)
Jun 01, 2020	45.85	46.09	45.83	46.02	9,069	+0.11(+0.25%)
May 29, 2020	45.90	45.96	45.78	45.91	12,140	+0.23(+0.50%)
May 28, 2020	45.79	45.91	45.66	45.68	29,786	-0.12(-0.27%)
May 27, 2020	45.74	45.80	45.72	45.80	10,028	+0.08(+0.17%)
May 26, 2020	45.57	45.74	45.57	45.72	10,181	-0.01(-0.01%)
May 22, 2020	45.73	45.73	45.68	45.73	3,971	-0.09(-0.20%)
May 21, 2020	45.77	45.82	45.06	45.82	42,563	+0.12(+0.27%)
May 20, 2020	45.65	45.71	45.52	45.70	6,485	+0.12(+0.27%)
May 19, 2020	45.57	45.61	45.48	45.57	14,060	+0.04(+0.09%)
May 18, 2020	45.57	45.57	45.48	45.53	6,753	+0.11(+0.23%)
May 15, 2020	45.44	45.46	45.40	45.43	5,219	+0.01(+0.03%)
May 14, 2020	45.47	45.47	45.35	45.42	138,819	-0.02(-0.04%)
May 13, 2020	45.42	45.49	45.39	45.43	6,155	+0.07(+0.17%)
May 12, 2020	45.33	45.39	45.31	45.36	4,651	-0.00(-0.01%)
May 11, 2020	45.40	45.41	45.29	45.36	2,579	+0.00(+0.01%)
May 08, 2020	45.39	45.55	45.27	45.36	17,132	-0.03(-0.07%)
May 07, 2020	45.35	45.43	45.35	45.39	11,305	+0.02(+0.04%)
May 06, 2020	45.37	45.48	45.27	45.37	5,099	-0.06(-0.13%)
May 05, 2020	45.41	45.43	45.34	45.43	3,483	-0.08(-0.17%)
May 04, 2020	45.23	45.56	45.20	45.51	27,035	-0.00(-0.01%)
May 01, 2020	45.46	45.51	45.28	45.51	4,651	+0.08(+0.18%)
Apr 30, 2020	45.38	45.78	45.25	45.43	7,832	-0.04(-0.08%)
Apr 29, 2020	45.42	45.64	45.20	45.47	49,544	+0.18(+0.39%)
Apr 28, 2020	45.25	45.46	45.12	45.29	74,421	+0.04(+0.09%)
Apr 27, 2020	45.19	45.38	45.07	45.25	19,851	-0.03(-0.06%)
Apr 24, 2020	45.30	45.34	45.17	45.27	10,119	-0.06(-0.14%)
Apr 23, 2020	45.16	45.38	45.16	45.34	6,310	+0.10(+0.21%)
Apr 22, 2020	45.33	45.34	45.10	45.24	5,079	-0.14(-0.31%)
Apr 21, 2020	45.38	45.62	45.12	45.38	19,996	+0.03(+0.06%)
Apr 20, 2020	45.64	45.64	45.21	45.35	11,320	+0.00(+0.00%)
Apr 17, 2020	45.48	45.64	45.25	45.35	20,580	-0.05(-0.12%)
Apr 16, 2020	45.51	45.51	45.30	45.41	2,636	+0.08(+0.17%)
Apr 15, 2020	45.27	45.33	45.23	45.33	3,902	+0.08(+0.17%)
Apr 14, 2020	45.45	45.45	45.25	45.25	9,704	+0.09(+0.20%)
Apr 13, 2020	45.20	45.29	45.10	45.16	4,840	-0.07(-0.16%)
Apr 09, 2020	44.96	45.31	44.96	45.23	7,277	+0.31(+0.69%)
Apr 08, 2020	44.80	44.94	44.80	44.92	8,616	+0.11(+0.24%)
Apr 07, 2020	44.74	44.94	44.74	44.81	119,368	+0.08(+0.17%)
Apr 06, 2020	44.76	44.76	44.62	44.74	5,459	+0.16(+0.36%)
Apr 03, 2020	44.82	44.82	44.55	44.58	5,912	+0.01(+0.03%)
Apr 02, 2020	44.46	44.72	44.46	44.56	7,462	+0.00(+0.00%)
Apr 01, 2020	44.78	44.85	44.54	44.56	10,321	-0.41(-0.90%)
Mar 31, 2020	44.93	45.13	44.75	44.97	30,585	+0.13(+0.29%)
Mar 30, 2020	44.78	45.06	44.63	44.84	10,006	+0.49(+1.10%)
Mar 27, 2020	44.34	44.71	44.33	44.35	6,154	-0.29(-0.66%)
Mar 26, 2020	44.34	44.64	44.31	44.64	25,156	+0.10(+0.22%)
Mar 25, 2020	44.22	44.56	44.12	44.55	7,197	+0.50(+1.14%)
Mar 24, 2020	43.78	44.05	43.78	44.05	10,508	+0.37(+0.85%)
Mar 23, 2020	42.96	43.87	42.96	43.68	27,224	+0.53(+1.23%)
Mar 20, 2020	42.97	43.14	42.87	43.14	26,782	+0.22(+0.51%)
Mar 19, 2020	42.75	43.15	42.73	42.92	20,059	-0.39(-0.89%)
Mar 18, 2020	43.87	43.87	41.68	43.31	46,535	-1.02(-2.31%)
Mar 17, 2020	44.58	44.62	43.77	44.33	13,362	-0.25(-0.55%)
Mar 16, 2020	44.63	44.66	44.09	44.58	32,714	+0.19(+0.44%)
Mar 13, 2020	44.10	44.50	42.79	44.39	15,043	-0.00(-0.01%)
Mar 12, 2020	44.30	44.71	41.50	44.39	43,487	-0.42(-0.94%)
Mar 11, 2020	45.14	45.20	44.75	44.81	23,220	-0.45(-0.98%)
Mar 10, 2020	45.11	45.75	45.11	45.26	19,562	-0.27(-0.60%)
Mar 09, 2020	45.65	45.83	44.95	45.53	9,309	-0.15(-0.32%)
Mar 06, 2020	45.98	46.12	45.48	45.68	62,112	-0.07(-0.14%)
Mar 05, 2020	45.92	46.00	45.64	45.75	10,404	+0.15(+0.34%)
Mar 04, 2020	45.46	45.88	45.46	45.59	24,312	+0.03(+0.06%)
Mar 03, 2020	45.23	45.82	45.23	45.57	19,816	+0.21(+0.45%)