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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	44.66	44.85	44.66	44.81	21,638	+0.04(+0.10%)
Jan 30, 2020	44.70	45.11	44.70	44.76	37,143	+0.06(+0.13%)
Jan 29, 2020	44.63	44.72	44.63	44.71	4,596	+0.06(+0.13%)
Jan 28, 2020	44.73	44.73	44.55	44.65	9,129	+0.06(+0.13%)
Jan 27, 2020	44.56	44.71	44.56	44.59	10,488	+0.00(+0.00%)
Jan 24, 2020	44.47	44.63	44.47	44.59	8,357	+0.03(+0.07%)
Jan 23, 2020	44.69	44.72	44.47	44.56	16,220	+0.03(+0.07%)
Jan 22, 2020	44.47	44.66	44.47	44.53	10,189	+0.04(+0.08%)
Jan 21, 2020	44.42	44.52	44.42	44.49	8,895	+0.08(+0.18%)
Jan 17, 2020	44.43	44.52	44.38	44.42	11,906	-0.02(-0.05%)
Jan 16, 2020	44.63	44.63	44.44	44.44	16,975	-0.06(-0.13%)
Jan 15, 2020	44.52	44.53	44.42	44.49	7,488	+0.07(+0.16%)
Jan 14, 2020	44.40	44.45	44.36	44.42	6,652	+0.07(+0.16%)
Jan 13, 2020	44.35	44.41	44.29	44.35	13,281	-0.02(-0.04%)
Jan 10, 2020	44.30	44.40	44.24	44.37	6,869	+0.11(+0.24%)
Jan 09, 2020	44.20	44.31	44.20	44.27	4,602	-0.14(-0.31%)
Jan 08, 2020	44.30	44.41	44.29	44.41	26,382	+0.00(+0.00%)
Jan 07, 2020	44.53	44.53	44.37	44.41	32,312	+0.03(+0.08%)
Jan 06, 2020	44.53	44.76	44.37	44.37	7,941	-0.04(-0.10%)
Jan 03, 2020	44.36	44.56	44.35	44.42	20,378	+0.14(+0.32%)
Jan 02, 2020	44.21	44.43	44.21	44.28	8,630	+0.06(+0.14%)
Dec 31, 2019	44.21	44.33	44.21	44.21	17,974	-0.00(-0.01%)
Dec 30, 2019	44.14	44.24	44.11	44.22	13,071	-0.03(-0.07%)
Dec 27, 2019	44.33	44.33	44.20	44.25	25,759	+0.05(+0.12%)
Dec 26, 2019	44.24	44.24	44.17	44.20	15,511	+0.06(+0.13%)
Dec 24, 2019	43.98	44.21	43.98	44.14	6,067	+0.05(+0.11%)
Dec 23, 2019	44.06	44.13	44.03	44.09	23,161	+0.02(+0.04%)
Dec 20, 2019	44.11	44.11	44.04	44.07	4,922	-0.03(-0.07%)
Dec 19, 2019	44.05	44.14	44.02	44.11	3,800	+0.01(+0.02%)
Dec 18, 2019	44.10	44.10	44.08	44.10	2,769	-0.04(-0.09%)
Dec 17, 2019	44.27	44.27	44.08	44.14	5,298	+0.02(+0.05%)
Dec 16, 2019	44.10	44.17	44.09	44.12	18,429	-0.03(-0.07%)
Dec 13, 2019	44.09	44.17	44.09	44.15	2,522	+0.06(+0.13%)
Dec 12, 2019	44.15	44.17	44.09	44.09	23,317	-0.01(-0.03%)
Dec 11, 2019	44.12	44.12	44.01	44.10	1,106	+0.06(+0.13%)
Dec 10, 2019	44.06	44.12	44.05	44.05	2,395	-0.01(-0.03%)
Dec 09, 2019	44.03	44.09	44.03	44.06	3,536	-0.02(-0.05%)
Dec 06, 2019	44.21	44.21	43.95	44.08	7,683	-0.02(-0.04%)
Dec 05, 2019	44.12	44.14	44.05	44.10	7,300	-0.03(-0.06%)
Dec 04, 2019	44.18	44.21	44.08	44.12	3,213	-0.05(-0.12%)
Dec 03, 2019	43.97	44.22	43.97	44.18	10,622	+0.23(+0.52%)
Dec 02, 2019	43.87	44.01	43.87	43.95	5,777	-0.10(-0.24%)
Nov 29, 2019	44.16	44.23	44.03	44.05	6,321	-0.02(-0.04%)
Nov 27, 2019	44.42	44.42	44.00	44.07	12,413	-0.08(-0.19%)
Nov 26, 2019	44.23	44.24	44.15	44.15	8,261	+0.07(+0.16%)
Nov 25, 2019	44.30	44.30	44.07	44.08	12,946	+0.03(+0.08%)
Nov 22, 2019	44.02	44.06	43.96	44.05	21,493	-0.03(-0.06%)
Nov 21, 2019	44.08	44.12	43.92	44.08	5,346	-0.01(-0.02%)
Nov 20, 2019	44.19	44.19	43.99	44.08	21,346	+0.01(+0.02%)
Nov 19, 2019	44.37	44.37	44.07	44.08	7,190	+0.01(+0.02%)
Nov 18, 2019	44.06	44.10	44.02	44.07	4,607	+0.10(+0.24%)
Nov 15, 2019	43.98	44.01	43.96	43.96	2,068	+0.01(+0.02%)
Nov 14, 2019	44.19	44.24	43.95	43.95	102,677	+0.03(+0.08%)
Nov 13, 2019	43.85	43.95	43.85	43.92	230,887	+0.08(+0.19%)
Nov 12, 2019	43.73	43.88	43.73	43.84	5,343	+0.06(+0.14%)
Nov 11, 2019	43.86	43.86	43.74	43.78	3,019	-0.10(-0.22%)
Nov 08, 2019	43.89	43.90	43.82	43.87	3,907	+0.09(+0.21%)
Nov 07, 2019	43.94	43.94	43.72	43.78	8,199	-0.21(-0.48%)
Nov 06, 2019	43.96	44.02	43.93	43.99	8,107	-0.01(-0.02%)
Nov 05, 2019	44.18	44.18	43.96	44.00	9,647	-0.07(-0.16%)
Nov 04, 2019	44.28	44.28	44.02	44.07	5,127	+0.01(+0.01%)
Nov 01, 2019	44.27	44.27	44.06	44.06	5,517	+0.02(+0.04%)
Oct 31, 2019	43.98	44.08	43.98	44.04	17,761	+0.12(+0.28%)
Oct 30, 2019	44.02	44.02	43.85	43.92	4,144	+0.02(+0.05%)
Oct 29, 2019	43.90	43.96	43.87	43.90	5,417	+0.01(+0.03%)
Oct 28, 2019	44.05	44.05	43.87	43.88	6,651	-0.04(-0.08%)
Oct 25, 2019	44.12	44.12	43.88	43.92	8,755	+0.03(+0.06%)
Oct 24, 2019	43.96	43.96	43.89	43.89	3,084	-0.05(-0.11%)
Oct 23, 2019	44.08	44.08	43.92	43.94	2,894	-0.01(-0.03%)
Oct 22, 2019	44.04	44.04	43.94	43.96	6,797	+0.09(+0.20%)
Oct 21, 2019	44.15	44.15	43.83	43.87	11,616	-0.12(-0.28%)
Oct 18, 2019	44.08	44.08	43.99	43.99	7,834	+0.06(+0.15%)
Oct 17, 2019	43.95	44.01	43.89	43.92	4,262	-0.04(-0.09%)
Oct 16, 2019	43.94	43.98	43.86	43.96	5,333	+0.04(+0.10%)
Oct 15, 2019	44.16	44.16	43.92	43.92	2,892	-0.05(-0.12%)
Oct 14, 2019	43.89	44.00	43.89	43.97	3,644	+0.09(+0.20%)
Oct 11, 2019	43.96	43.96	43.83	43.88	6,797	-0.13(-0.30%)
Oct 10, 2019	44.44	44.44	44.01	44.02	71,441	-0.09(-0.21%)
Oct 09, 2019	44.09	44.28	44.09	44.11	5,554	-0.07(-0.17%)
Oct 08, 2019	44.22	44.27	44.18	44.18	9,791	+0.05(+0.12%)
Oct 07, 2019	44.04	44.22	44.04	44.13	6,262	-0.10(-0.22%)
Oct 04, 2019	44.21	44.27	44.15	44.22	15,783	+0.03(+0.07%)
Oct 03, 2019	44.11	44.23	44.11	44.19	7,065	+0.07(+0.16%)
Oct 02, 2019	44.09	44.20	44.02	44.12	6,924	+0.08(+0.18%)
Oct 01, 2019	44.05	44.33	43.95	44.04	70,781	+0.10(+0.22%)
Sep 30, 2019	44.13	44.13	43.90	43.94	9,338	+0.01(+0.02%)
Sep 27, 2019	43.81	43.95	43.81	43.94	5,196	-0.01(-0.02%)
Sep 26, 2019	43.99	43.99	43.92	43.94	1,911	+0.05(+0.12%)
Sep 25, 2019	44.03	44.04	43.89	43.89	5,049	-0.13(-0.30%)
Sep 24, 2019	43.98	44.06	43.98	44.02	2,012	+0.08(+0.19%)
Sep 23, 2019	43.96	44.00	43.90	43.94	20,430	+0.14(+0.32%)
Sep 20, 2019	43.80	43.86	43.75	43.80	5,889	-0.03(-0.07%)
Sep 19, 2019	44.00	44.00	43.83	43.83	4,185	+0.04(+0.10%)
Sep 18, 2019	43.81	43.90	43.77	43.79	10,019	+0.03(+0.07%)
Sep 17, 2019	43.59	43.76	43.59	43.76	4,771	+0.03(+0.07%)
Sep 16, 2019	43.62	43.90	43.59	43.73	15,164	+0.09(+0.20%)
Sep 13, 2019	43.88	43.88	43.61	43.64	12,472	-0.14(-0.33%)
Sep 12, 2019	43.85	43.86	43.75	43.78	10,571	-0.07(-0.15%)
Sep 11, 2019	44.05	44.05	43.85	43.85	7,165	+0.02(+0.04%)
Sep 10, 2019	43.94	43.94	43.83	43.83	5,923	-0.16(-0.37%)
Sep 09, 2019	44.20	44.20	44.00	44.00	6,486	-0.09(-0.20%)
Sep 06, 2019	44.02	44.10	43.99	44.08	5,658	+0.01(+0.02%)
Sep 05, 2019	43.96	44.25	43.96	44.07	3,707	-0.15(-0.35%)
Sep 04, 2019	44.13	44.25	44.12	44.23	7,074	+0.12(+0.26%)
Sep 03, 2019	43.80	44.23	43.80	44.11	16,568	-0.00(-0.01%)
Aug 30, 2019	44.05	44.14	43.94	44.12	38,553	+0.08(+0.19%)
Aug 29, 2019	44.14	44.14	43.99	44.03	3,308	-0.05(-0.11%)
Aug 28, 2019	44.14	44.14	43.97	44.08	7,546	+0.09(+0.20%)
Aug 27, 2019	44.21	44.21	43.93	43.99	14,255	+0.00(+0.01%)
Aug 26, 2019	43.98	44.04	43.96	43.99	11,142	+0.06(+0.14%)
Aug 23, 2019	44.05	44.05	43.90	43.93	2,662	+0.05(+0.12%)
Aug 22, 2019	43.89	43.89	43.88	43.88	793	-0.05(-0.11%)
Aug 21, 2019	43.88	44.02	43.88	43.92	13,911	+0.02(+0.04%)
Aug 20, 2019	43.68	43.95	43.68	43.91	13,635	+0.06(+0.13%)
Aug 19, 2019	43.94	43.94	43.83	43.85	8,426	-0.03(-0.08%)
Aug 16, 2019	43.83	43.92	43.83	43.89	16,324	+0.03(+0.08%)
Aug 15, 2019	43.80	43.94	43.80	43.85	10,335	+0.08(+0.18%)
Aug 14, 2019	43.93	44.03	43.71	43.77	55,754	+0.06(+0.13%)
Aug 13, 2019	43.96	43.96	43.72	43.72	2,376	-0.00(-0.01%)
Aug 12, 2019	43.70	43.77	43.70	43.72	7,977	+0.03(+0.07%)
Aug 09, 2019	43.73	43.74	43.68	43.69	4,399	+0.02(+0.05%)
Aug 08, 2019	43.70	43.98	43.58	43.67	16,916	-0.07(-0.16%)
Aug 07, 2019	43.76	44.10	43.74	43.74	14,805	+0.00(+0.00%)
Aug 06, 2019	43.89	43.89	43.70	43.74	6,970	+0.04(+0.10%)
Aug 05, 2019	43.83	44.07	43.65	43.70	10,027	+0.08(+0.18%)
Aug 02, 2019	43.66	43.89	43.60	43.62	5,209	+0.03(+0.06%)
Aug 01, 2019	43.51	43.62	43.45	43.59	23,471	+0.16(+0.37%)
Jul 31, 2019	43.40	43.66	43.36	43.43	25,520	+0.09(+0.20%)
Jul 30, 2019	43.40	43.42	43.34	43.34	5,253	-0.03(-0.08%)
Jul 29, 2019	43.34	43.42	43.34	43.38	5,224	+0.04(+0.10%)
Jul 26, 2019	43.51	43.51	43.28	43.34	8,821	+0.00(+0.00%)
Jul 25, 2019	43.38	43.42	43.29	43.34	10,472	-0.05(-0.12%)
Jul 24, 2019	43.62	43.62	43.34	43.39	6,961	+0.04(+0.10%)
Jul 23, 2019	43.62	43.62	43.33	43.34	3,662	+0.01(+0.02%)
Jul 22, 2019	43.30	43.42	43.30	43.34	3,318	+0.02(+0.05%)
Jul 19, 2019	43.53	43.53	43.28	43.31	1,508	+0.04(+0.09%)
Jul 18, 2019	43.33	43.33	43.21	43.27	7,470	+0.06(+0.15%)
Jul 17, 2019	43.28	43.28	43.17	43.21	7,683	+0.03(+0.07%)
Jul 16, 2019	43.28	43.28	43.12	43.18	4,295	-0.03(-0.06%)
Jul 15, 2019	43.27	43.29	43.21	43.21	7,335	+0.06(+0.14%)
Jul 12, 2019	43.10	43.19	43.10	43.15	14,392	+0.02(+0.04%)
Jul 11, 2019	43.25	43.28	43.13	43.13	12,857	-0.13(-0.30%)
Jul 10, 2019	43.40	43.40	43.22	43.26	10,628	+0.08(+0.18%)
Jul 09, 2019	43.19	43.25	43.13	43.18	14,850	-0.04(-0.09%)
Jul 08, 2019	43.29	43.31	43.16	43.22	10,712	+0.00(+0.00%)
Jul 05, 2019	43.62	43.62	43.21	43.22	13,348	-0.13(-0.31%)
Jul 03, 2019	43.31	43.40	43.31	43.35	4,991	+0.03(+0.08%)
Jul 02, 2019	43.46	43.46	43.32	43.32	23,351	+0.09(+0.20%)
Jul 01, 2019	43.55	43.55	43.21	43.23	11,760	+0.00(+0.00%)
Jun 28, 2019	43.15	43.44	43.15	43.23	39,567	+0.00(+0.00%)
Jun 27, 2019	43.21	43.38	43.17	43.23	7,765	+0.09(+0.22%)
Jun 26, 2019	43.51	43.51	43.14	43.14	23,939	-0.09(-0.20%)
Jun 25, 2019	43.54	43.54	43.19	43.22	15,006	+0.03(+0.06%)
Jun 24, 2019	43.20	43.23	43.18	43.20	8,760	+0.05(+0.12%)
Jun 21, 2019	43.48	43.48	43.08	43.15	14,081	-0.08(-0.18%)
Jun 20, 2019	43.46	43.46	43.22	43.22	9,148	+0.06(+0.15%)
Jun 19, 2019	42.90	43.17	42.90	43.16	10,135	+0.17(+0.40%)
Jun 18, 2019	42.83	43.00	42.83	42.99	8,510	+0.06(+0.13%)
Jun 17, 2019	43.23	43.23	42.84	42.93	10,057	-0.00(-0.01%)
Jun 14, 2019	42.96	43.01	42.93	42.93	6,284	-0.00(-0.00%)
Jun 13, 2019	42.96	43.09	42.90	42.93	8,966	+0.03(+0.08%)
Jun 12, 2019	42.85	42.91	42.85	42.90	5,249	+0.13(+0.29%)
Jun 11, 2019	43.10	43.10	42.75	42.78	63,490	-0.04(-0.10%)
Jun 10, 2019	42.74	42.90	42.74	42.82	14,125	-0.08(-0.19%)
Jun 07, 2019	42.93	43.10	42.81	42.90	17,456	+0.16(+0.38%)
Jun 06, 2019	43.04	43.07	42.73	42.74	163,235	-0.10(-0.22%)
Jun 05, 2019	42.98	42.98	42.76	42.83	12,320	+0.06(+0.15%)
Jun 04, 2019	43.02	43.02	42.74	42.77	14,980	-0.02(-0.04%)
Jun 03, 2019	42.88	42.88	42.73	42.79	35,151	+0.08(+0.18%)
May 31, 2019	42.64	42.77	42.64	42.71	17,035	+0.13(+0.30%)
May 30, 2019	42.53	42.59	42.53	42.58	14,614	+0.13(+0.30%)
May 29, 2019	42.58	42.62	42.46	42.46	10,345	-0.04(-0.10%)
May 28, 2019	42.53	42.60	42.45	42.50	10,009	+0.06(+0.14%)
May 24, 2019	42.43	42.57	42.43	42.44	8,517	+0.01(+0.02%)
May 23, 2019	42.42	42.47	42.37	42.43	19,547	+0.12(+0.27%)
May 22, 2019	42.54	42.57	42.28	42.31	11,646	+0.04(+0.09%)
May 21, 2019	42.50	42.50	42.21	42.28	5,318	-0.03(-0.06%)
May 20, 2019	42.38	42.38	42.30	42.30	7,132	+0.01(+0.02%)
May 17, 2019	42.29	42.36	42.29	42.29	7,934	-0.04(-0.09%)
May 16, 2019	42.57	42.57	42.30	42.33	17,283	-0.09(-0.20%)
May 15, 2019	42.20	42.47	42.20	42.42	17,592	+0.18(+0.42%)
May 14, 2019	42.18	42.38	42.18	42.24	20,027	-0.03(-0.06%)
May 13, 2019	42.12	42.40	42.12	42.27	8,460	+0.03(+0.07%)
May 10, 2019	42.35	42.35	42.19	42.24	3,733	+0.01(+0.02%)
May 09, 2019	42.64	42.64	42.17	42.23	5,409	+0.05(+0.11%)
May 08, 2019	42.13	42.34	42.13	42.18	19,945	-0.07(-0.17%)
May 07, 2019	42.29	42.31	42.19	42.26	3,938	+0.11(+0.26%)
May 06, 2019	42.02	42.36	42.02	42.14	4,005	+0.04(+0.09%)
May 03, 2019	42.19	42.23	42.11	42.11	7,117	+0.00(+0.01%)
May 02, 2019	42.12	42.21	42.08	42.10	6,779	-0.06(-0.15%)
May 01, 2019	42.23	42.25	42.17	42.17	7,260	+0.04(+0.10%)
Apr 30, 2019	42.19	42.23	42.05	42.12	18,577	-0.01(-0.01%)
Apr 29, 2019	42.47	42.47	42.07	42.13	5,212	-0.02(-0.06%)
Apr 26, 2019	42.14	42.18	42.08	42.15	3,860	+0.12(+0.29%)
Apr 25, 2019	41.90	42.17	41.90	42.03	7,842	-0.03(-0.07%)
Apr 24, 2019	42.06	42.14	42.02	42.06	6,572	+0.08(+0.20%)
Apr 23, 2019	42.15	42.15	41.94	41.98	6,740	+0.03(+0.08%)
Apr 22, 2019	41.84	42.08	41.84	41.95	7,652	-0.05(-0.11%)
Apr 18, 2019	41.99	42.04	41.93	41.99	7,603	+0.06(+0.15%)
Apr 17, 2019	42.22	42.22	41.91	41.93	7,449	-0.01(-0.02%)
Apr 16, 2019	42.36	42.36	41.94	41.94	17,288	-0.06(-0.15%)
Apr 15, 2019	42.04	42.07	41.96	42.00	4,810	-0.02(-0.04%)
Apr 12, 2019	42.02	42.08	42.00	42.02	3,860	-0.06(-0.14%)
Apr 11, 2019	42.20	42.20	42.02	42.08	13,844	+0.00(+0.00%)
Apr 10, 2019	42.14	42.14	42.07	42.08	5,962	+0.06(+0.15%)
Apr 09, 2019	42.02	42.14	42.02	42.02	7,035	-0.02(-0.05%)
Apr 08, 2019	42.15	42.15	41.97	42.04	15,530	-0.00(-0.01%)
Apr 05, 2019	41.97	42.05	41.93	42.04	4,796	+0.04(+0.10%)
Apr 04, 2019	41.97	42.03	41.98	42.00	8,525	+0.00(+0.01%)
Apr 03, 2019	42.02	42.04	41.93	41.99	5,743	-0.03(-0.06%)
Apr 02, 2019	42.33	42.33	41.98	42.02	7,432	+0.06(+0.13%)
Apr 01, 2019	42.13	42.13	41.96	41.96	10,019	-0.15(-0.36%)
Mar 29, 2019	42.11	42.16	42.04	42.12	7,858	-0.04(-0.10%)
Mar 28, 2019	42.09	42.21	42.09	42.16	3,336	+0.03(+0.07%)
Mar 27, 2019	42.23	42.23	42.11	42.13	7,560	+0.05(+0.13%)
Mar 26, 2019	41.97	42.12	41.97	42.08	4,949	+0.00(+0.00%)
Mar 25, 2019	42.31	42.31	42.02	42.07	9,004	+0.05(+0.13%)
Mar 22, 2019	42.08	42.08	41.95	42.02	6,450	+0.16(+0.38%)
Mar 21, 2019	41.78	42.11	41.78	41.86	12,349	+0.06(+0.15%)
Mar 20, 2019	41.77	41.84	41.73	41.80	12,805	+0.14(+0.33%)
Mar 19, 2019	41.72	41.72	41.66	41.66	6,063	+0.01(+0.03%)
Mar 18, 2019	41.89	41.89	41.64	41.65	10,688	-0.03(-0.08%)
Mar 15, 2019	41.75	41.75	41.62	41.68	8,796	+0.06(+0.14%)
Mar 14, 2019	41.65	41.73	41.62	41.62	6,157	-0.05(-0.12%)
Mar 13, 2019	41.54	41.89	41.53	41.67	13,230	+0.08(+0.19%)
Mar 12, 2019	41.69	41.69	41.56	41.59	4,867	+0.07(+0.17%)
Mar 11, 2019	41.61	41.64	41.52	41.52	14,521	-0.02(-0.05%)
Mar 08, 2019	41.78	41.78	41.52	41.54	1,993	+0.06(+0.14%)
Mar 07, 2019	41.37	41.55	41.37	41.48	2,804	+0.05(+0.12%)
Mar 06, 2019	41.48	41.48	41.37	41.43	8,613	+0.07(+0.18%)
Mar 05, 2019	41.36	41.41	41.33	41.36	5,581	+0.02(+0.04%)
Mar 04, 2019	41.23	41.40	41.23	41.34	48,174	+0.06(+0.14%)
Mar 01, 2019	41.62	41.62	41.27	41.28	22,285	-0.06(-0.14%)
Feb 28, 2019	41.41	41.41	41.30	41.34	5,829	-0.06(-0.13%)
Feb 27, 2019	41.53	41.53	41.37	41.40	15,078	-0.05(-0.11%)
Feb 26, 2019	41.45	41.53	41.41	41.44	8,472	+0.03(+0.08%)
Feb 25, 2019	41.42	41.44	41.41	41.41	6,754	-0.03(-0.08%)
Feb 22, 2019	41.58	41.58	41.43	41.44	11,878	+0.09(+0.21%)
Feb 21, 2019	41.25	41.41	41.25	41.36	7,380	-0.06(-0.14%)
Feb 20, 2019	41.49	41.49	41.42	41.42	5,822	-0.01(-0.03%)
Feb 19, 2019	41.70	41.70	41.39	41.43	8,454	+0.09(+0.21%)
Feb 15, 2019	41.39	41.39	41.28	41.34	6,468	-0.01(-0.02%)
Feb 14, 2019	41.35	41.43	41.32	41.35	3,961	+0.07(+0.17%)
Feb 13, 2019	41.38	41.63	41.28	41.28	51,080	-0.06(-0.14%)
Feb 12, 2019	41.38	41.66	41.31	41.34	13,887	-0.02(-0.06%)
Feb 11, 2019	41.43	41.68	41.31	41.36	12,425	+0.06(+0.15%)
Feb 08, 2019	41.31	41.36	41.25	41.30	9,173	+0.02(+0.05%)
Feb 07, 2019	41.25	41.69	41.25	41.28	18,297	+0.04(+0.09%)
Feb 06, 2019	41.29	41.40	41.24	41.24	10,613	-0.03(-0.06%)
Feb 05, 2019	41.49	41.55	41.24	41.26	11,610	+0.07(+0.17%)
Feb 04, 2019	41.41	41.41	41.17	41.20	29,422	-0.04(-0.10%)