Interm Term Bond ETF Vanguard (NY: BIV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	74.00	74.13	73.86	74.13	730,388	+0.53(+0.72%)
Apr 27, 2023	73.84	73.84	73.59	73.60	664,833	-0.39(-0.53%)
Apr 26, 2023	74.26	74.31	73.90	73.99	710,137	-0.32(-0.43%)
Apr 25, 2023	74.05	74.32	74.03	74.31	758,938	+0.57(+0.77%)
Apr 24, 2023	73.54	73.74	73.54	73.74	652,560	+0.36(+0.48%)
Apr 21, 2023	73.65	73.71	73.34	73.39	718,519	-0.10(-0.13%)
Apr 20, 2023	73.46	73.56	73.45	73.48	1,490,472	+0.31(+0.42%)
Apr 19, 2023	73.23	73.27	73.09	73.17	1,371,395	-0.18(-0.25%)
Apr 18, 2023	73.35	73.49	73.29	73.36	802,756	+0.06(+0.08%)
Apr 17, 2023	73.48	73.49	73.26	73.30	1,791,619	-0.37(-0.51%)
Apr 14, 2023	73.68	73.77	73.56	73.67	1,032,264	-0.32(-0.43%)
Apr 13, 2023	74.16	74.26	73.90	73.99	955,436	+0.00(+0.00%)
Apr 12, 2023	74.20	74.25	73.83	73.99	694,316	+0.13(+0.18%)
Apr 11, 2023	74.03	74.03	73.74	73.86	1,254,198	-0.10(-0.13%)
Apr 10, 2023	73.94	73.95	73.78	73.95	1,055,087	-0.49(-0.66%)
Apr 06, 2023	74.47	74.59	74.42	74.44	2,754,847	+0.02(+0.03%)
Apr 05, 2023	74.48	74.67	74.39	74.42	1,253,642	+0.17(+0.23%)
Apr 04, 2023	73.77	74.32	73.62	74.25	1,856,288	+0.33(+0.44%)
Apr 03, 2023	73.48	73.93	73.41	73.92	729,547	+0.36(+0.49%)
Mar 31, 2023	73.28	73.58	73.16	73.56	870,805	+0.41(+0.56%)
Mar 30, 2023	73.02	73.19	72.97	73.15	592,441	+0.13(+0.18%)
Mar 29, 2023	72.94	73.13	72.88	73.01	735,227	-0.02(-0.03%)
Mar 28, 2023	73.01	73.13	72.96	73.03	866,591	-0.14(-0.20%)
Mar 27, 2023	73.37	73.43	73.15	73.18	508,501	-0.82(-1.11%)
Mar 24, 2023	74.11	74.28	73.85	74.00	1,070,852	+0.17(+0.23%)
Mar 23, 2023	73.37	73.91	73.37	73.83	738,207	+0.47(+0.64%)
Mar 22, 2023	72.54	73.60	72.54	73.36	861,755	+0.73(+1.00%)
Mar 21, 2023	72.76	72.98	72.63	72.63	532,194	-0.38(-0.53%)
Mar 20, 2023	73.40	73.40	72.91	73.01	506,137	-0.31(-0.42%)
Mar 17, 2023	72.98	73.52	72.92	73.32	733,990	+0.58(+0.80%)
Mar 16, 2023	73.43	73.50	72.53	72.74	1,038,883	-0.39(-0.54%)
Mar 15, 2023	73.19	73.49	72.79	73.13	975,761	+0.84(+1.17%)
Mar 14, 2023	72.42	72.57	72.08	72.29	1,292,837	-0.43(-0.59%)
Mar 13, 2023	72.75	73.29	72.51	72.72	1,169,679	+0.59(+0.82%)
Mar 10, 2023	71.78	72.13	71.69	72.12	944,375	+1.03(+1.44%)
Mar 09, 2023	70.86	71.18	70.84	71.10	608,183	+0.35(+0.50%)
Mar 08, 2023	70.96	71.11	70.67	70.74	973,548	-0.10(-0.14%)
Mar 07, 2023	71.08	71.08	70.71	70.84	1,037,870	-0.12(-0.18%)
Mar 06, 2023	71.24	71.24	70.90	70.96	799,426	-0.07(-0.09%)
Mar 03, 2023	70.85	71.03	70.69	71.03	1,651,479	+0.51(+0.72%)
Mar 02, 2023	70.40	70.58	70.40	70.52	2,539,349	-0.17(-0.24%)
Mar 01, 2023	70.93	70.97	70.68	70.69	1,088,540	-0.45(-0.63%)
Feb 28, 2023	70.93	71.19	70.85	71.14	824,407	+0.00(+0.00%)
Feb 27, 2023	71.18	71.24	71.04	71.14	745,589	+0.13(+0.19%)
Feb 24, 2023	70.96	71.04	70.86	71.01	863,744	-0.35(-0.50%)
Feb 23, 2023	71.10	71.40	71.10	71.36	528,953	+0.30(+0.42%)
Feb 22, 2023	71.10	71.27	71.05	71.07	709,848	+0.08(+0.11%)
Feb 21, 2023	71.27	71.30	70.98	70.99	725,712	-0.69(-0.96%)
Feb 17, 2023	71.37	71.71	71.36	71.68	1,389,647	+0.15(+0.21%)
Feb 16, 2023	71.54	71.72	71.44	71.53	1,018,596	-0.20(-0.28%)
Feb 15, 2023	71.84	71.91	71.65	71.73	802,954	-0.18(-0.25%)
Feb 14, 2023	72.03	72.14	71.71	71.91	858,970	-0.31(-0.42%)
Feb 13, 2023	72.27	72.27	72.03	72.21	758,073	+0.13(+0.19%)
Feb 10, 2023	72.34	72.34	72.03	72.08	1,004,616	-0.30(-0.41%)
Feb 09, 2023	72.85	72.86	72.32	72.38	889,589	-0.28(-0.38%)
Feb 08, 2023	72.58	72.71	72.44	72.65	803,078	+0.12(+0.17%)
Feb 07, 2023	72.62	72.95	72.48	72.53	1,158,068	-0.08(-0.11%)
Feb 06, 2023	72.84	72.85	72.61	72.61	2,321,329	-0.66(-0.90%)
Feb 03, 2023	73.40	73.47	73.15	73.27	1,476,896	-0.68(-0.92%)
Feb 02, 2023	74.13	74.21	73.90	73.95	1,469,839	+0.07(+0.09%)
Feb 01, 2023	73.50	73.93	73.27	73.88	1,484,696	+0.55(+0.75%)
Jan 31, 2023	73.23	73.36	73.03	73.33	851,153	+0.35(+0.48%)
Jan 30, 2023	73.00	73.13	72.92	72.98	1,024,661	-0.19(-0.26%)
Jan 27, 2023	73.13	73.20	73.07	73.17	910,527	-0.15(-0.21%)
Jan 26, 2023	73.38	73.48	73.19	73.32	787,304	-0.12(-0.17%)
Jan 25, 2023	73.40	73.54	73.25	73.44	783,368	+0.05(+0.06%)
Jan 24, 2023	73.19	73.41	72.98	73.40	991,038	+0.30(+0.40%)
Jan 23, 2023	73.08	73.26	73.04	73.10	1,059,836	-0.15(-0.21%)
Jan 20, 2023	73.32	73.39	73.15	73.25	2,816,049	-0.36(-0.49%)
Jan 19, 2023	73.60	73.71	73.50	73.61	1,891,035	-0.12(-0.17%)
Jan 18, 2023	73.69	73.80	73.49	73.74	1,523,685	+0.75(+1.03%)
Jan 17, 2023	72.91	73.13	72.91	72.98	910,690	-0.10(-0.13%)
Jan 13, 2023	73.20	73.33	72.99	73.08	1,863,685	-0.26(-0.35%)
Jan 12, 2023	73.02	73.37	72.75	73.34	1,235,533	+0.58(+0.80%)
Jan 11, 2023	72.57	72.77	72.54	72.76	965,140	+0.38(+0.53%)
Jan 10, 2023	72.41	72.51	72.23	72.37	1,154,104	-0.27(-0.37%)
Jan 09, 2023	72.42	72.78	72.39	72.64	1,914,988	+0.21(+0.29%)
Jan 06, 2023	71.72	72.53	71.63	72.43	744,678	+0.83(+1.16%)
Jan 05, 2023	71.38	71.64	71.27	71.60	1,134,838	-0.11(-0.15%)
Jan 04, 2023	71.76	71.80	71.56	71.71	687,040	+0.41(+0.58%)
Jan 03, 2023	71.54	71.57	71.18	71.30	987,866	+0.37(+0.52%)
Dec 30, 2022	71.00	71.11	70.81	70.92	983,276	-0.27(-0.38%)
Dec 29, 2022	71.07	71.19	70.98	71.19	2,400,914	+0.31(+0.44%)
Dec 28, 2022	71.13	71.16	70.87	70.88	1,029,125	-0.14(-0.20%)
Dec 27, 2022	71.26	71.33	71.00	71.02	1,802,036	-0.54(-0.76%)
Dec 23, 2022	71.57	71.65	71.48	71.56	821,681	-0.22(-0.30%)
Dec 22, 2022	71.70	71.90	71.68	71.78	1,331,872	+0.00(+0.00%)
Dec 21, 2022	71.80	71.93	71.68	71.78	1,446,032	+0.16(+0.23%)
Dec 20, 2022	71.64	71.73	71.53	71.62	1,181,935	-0.49(-0.67%)
Dec 19, 2022	72.14	72.24	72.01	72.10	1,368,590	-0.46(-0.63%)
Dec 16, 2022	72.24	72.67	72.21	72.56	3,009,885	-0.10(-0.14%)
Dec 15, 2022	72.58	72.71	72.47	72.67	1,553,261	+0.08(+0.10%)
Dec 14, 2022	72.50	72.69	72.15	72.59	1,134,387	+0.15(+0.21%)
Dec 13, 2022	72.61	72.91	72.40	72.44	1,203,149	+0.56(+0.78%)
Dec 12, 2022	72.18	72.27	71.80	71.88	1,117,818	-0.11(-0.16%)
Dec 09, 2022	72.16	72.19	71.94	71.99	889,021	-0.33(-0.46%)
Dec 08, 2022	72.36	72.50	72.22	72.32	794,645	-0.31(-0.43%)
Dec 07, 2022	72.25	72.67	72.25	72.64	1,391,808	+0.54(+0.75%)
Dec 06, 2022	72.01	72.16	71.91	72.10	1,600,008	+0.26(+0.36%)
Dec 05, 2022	72.13	72.13	71.76	71.84	2,346,980	-0.56(-0.78%)
Dec 02, 2022	71.85	72.41	71.75	72.40	1,313,637	+0.17(+0.24%)
Dec 01, 2022	71.83	72.26	71.74	72.23	1,768,524	+0.67(+0.93%)
Nov 30, 2022	70.88	71.61	70.77	71.56	1,150,224	+0.59(+0.83%)
Nov 29, 2022	71.06	71.14	70.94	70.97	923,488	-0.24(-0.33%)
Nov 28, 2022	71.44	71.44	71.11	71.21	1,060,183	-0.03(-0.04%)
Nov 25, 2022	71.21	71.32	71.13	71.24	300,632	-0.01(-0.01%)
Nov 23, 2022	71.02	71.29	71.00	71.25	677,557	+0.29(+0.42%)
Nov 22, 2022	70.84	71.00	70.76	70.95	1,297,122	+0.35(+0.50%)
Nov 21, 2022	70.87	70.95	70.59	70.60	1,501,087	-0.08(-0.11%)
Nov 18, 2022	70.80	70.92	70.63	70.68	766,469	-0.18(-0.25%)
Nov 17, 2022	70.82	70.90	70.66	70.86	1,572,569	-0.38(-0.53%)
Nov 16, 2022	71.06	71.30	70.96	71.24	1,813,790	+0.40(+0.56%)
Nov 15, 2022	70.69	70.86	70.55	70.84	1,937,678	+0.52(+0.74%)
Nov 14, 2022	70.41	70.45	70.23	70.32	961,549	-0.21(-0.30%)
Nov 11, 2022	70.27	70.56	70.23	70.53	1,006,540	-0.02(-0.03%)
Nov 10, 2022	69.93	70.54	69.93	70.54	760,857	+1.51(+2.19%)
Nov 09, 2022	68.82	69.11	68.73	69.03	860,313	+0.16(+0.23%)
Nov 08, 2022	68.69	68.97	68.65	68.87	858,516	+0.29(+0.43%)
Nov 07, 2022	68.82	68.82	68.49	68.58	977,617	-0.19(-0.28%)
Nov 04, 2022	68.79	68.97	68.59	68.77	1,053,368	+0.08(+0.11%)
Nov 03, 2022	68.38	68.78	68.31	68.69	1,462,141	-0.24(-0.34%)
Nov 02, 2022	69.15		68.77	68.93	943,428	-0.15(-0.22%)
Nov 01, 2022	69.48	69.50	68.93	69.08	1,014,809	+0.06(+0.08%)
Oct 31, 2022	69.01	69.10	68.81	69.02	883,453	-0.26(-0.37%)
Oct 28, 2022	69.00	69.42	69.00	69.28	876,045	-0.13(-0.19%)
Oct 27, 2022	69.25	69.55	69.09	69.41	1,288,826	+0.34(+0.49%)
Oct 26, 2022	68.89	69.22	68.89	69.07	1,034,937	+0.26(+0.37%)
Oct 25, 2022	68.66	69.04	68.66	68.82	1,495,989	+0.61(+0.89%)
Oct 24, 2022	68.16	68.42	67.94	68.21	1,066,764	-0.01(-0.01%)
Oct 21, 2022	67.75	68.27	67.69	68.22	952,914	+0.30(+0.45%)
Oct 20, 2022	68.09	68.40	67.83	67.91	1,988,215	-0.38(-0.56%)
Oct 19, 2022	68.45	68.64	68.29	68.29	920,870	-0.69(-1.00%)
Oct 18, 2022	69.00	69.10	68.64	68.99	1,360,316	+0.18(+0.26%)
Oct 17, 2022	69.11	69.25	68.77	68.81	3,136,796	+0.22(+0.32%)
Oct 14, 2022	69.20	69.42	68.57	68.59	2,167,578	-0.45(-0.65%)
Oct 13, 2022	68.35	69.25	68.26	69.03	961,202	-0.10(-0.15%)
Oct 12, 2022	68.92	69.28	68.90	69.14	767,472	+0.09(+0.12%)
Oct 11, 2022	69.09	69.42	68.96	69.05	855,062	+0.05(+0.07%)
Oct 10, 2022	69.30	69.35	68.74	69.00	767,251	-0.35(-0.51%)
Oct 07, 2022	69.39	69.56	69.33	69.36	733,314	-0.38(-0.54%)
Oct 06, 2022	69.97	70.03	69.68	69.73	1,146,614	-0.32(-0.46%)
Oct 05, 2022	70.11	70.23	69.69	70.06	745,256	-0.46(-0.66%)
Oct 04, 2022	70.55	70.86	70.41	70.52	1,287,839	+0.24(+0.34%)
Oct 03, 2022	70.04	70.78	70.03	70.28	1,599,350	+0.77(+1.10%)
Sep 30, 2022	69.81	70.07	69.34	69.52	4,253,936	-0.14(-0.20%)
Sep 29, 2022	69.51	69.83	69.40	69.66	947,163	-0.41(-0.58%)
Sep 28, 2022	69.49	70.07	69.34	70.07	1,082,389	+1.27(+1.84%)
Sep 27, 2022	69.26	69.41	68.75	68.80	1,436,808	-0.46(-0.67%)
Sep 26, 2022	69.95	69.96	69.19	69.26	1,357,782	-1.00(-1.43%)
Sep 23, 2022	70.20	70.29	69.96	70.27	1,454,192	-0.01(-0.01%)
Sep 22, 2022	70.60	70.62	70.25	70.28	1,170,919	-0.86(-1.21%)
Sep 21, 2022	70.96	71.27	70.67	71.14	711,992	+0.11(+0.16%)
Sep 20, 2022	71.00	71.17	70.89	71.02	3,048,300	-0.42(-0.58%)
Sep 19, 2022	71.30	71.50	71.23	71.44	2,612,082	-0.09(-0.12%)
Sep 16, 2022	71.34	71.68	71.31	71.52	1,081,752	+0.07(+0.09%)
Sep 15, 2022	71.53	71.64	71.41	71.46	1,332,489	-0.26(-0.36%)
Sep 14, 2022	71.55	71.87	71.55	71.71	824,142	-0.01(-0.01%)
Sep 13, 2022	71.71	71.72	71.57	71.72	954,267	-0.41(-0.56%)
Sep 12, 2022	72.43	72.52	72.05	72.13	994,825	-0.10(-0.14%)
Sep 09, 2022	72.29	72.52	72.17	72.23	615,751	-0.01(-0.01%)
Sep 08, 2022	72.25	72.52	72.22	72.24	703,129	-0.13(-0.18%)
Sep 07, 2022	72.18	72.44	72.11	72.38	592,942	+0.45(+0.63%)
Sep 06, 2022	72.26	72.34	71.89	71.92	797,581	-0.62(-0.85%)
Sep 02, 2022	72.46	72.77	72.46	72.54	594,294	+0.23(+0.31%)
Sep 01, 2022	72.36	72.41	72.04	72.31	1,212,612	-0.34(-0.47%)
Aug 31, 2022	72.94	73.07	72.61	72.65	420,323	-0.40(-0.54%)
Aug 30, 2022	73.09	73.26	72.83	73.05	471,360	+0.01(+0.01%)
Aug 29, 2022	73.13	73.20	72.99	73.04	487,309	-0.42(-0.58%)
Aug 26, 2022	73.53	73.71	73.34	73.46	924,467	-0.25(-0.33%)
Aug 25, 2022	73.28	73.72	73.21	73.71	2,349,426	+0.46(+0.63%)
Aug 24, 2022	73.19	73.32	73.16	73.25	806,740	-0.19(-0.26%)
Aug 23, 2022	73.38	73.79	73.31	73.44	1,778,738	-0.08(-0.12%)
Aug 22, 2022	73.74	73.74	73.44	73.52	589,045	-0.36(-0.49%)
Aug 19, 2022	73.90	73.91	73.71	73.88	563,075	-0.42(-0.57%)
Aug 18, 2022	74.35	74.53	74.25	74.30	625,877	+0.08(+0.10%)
Aug 17, 2022	74.31	74.38	73.89	74.23	768,615	-0.49(-0.66%)
Aug 16, 2022	74.81	74.81	74.45	74.72	1,147,331	-0.15(-0.20%)
Aug 15, 2022	74.97	75.00	74.82	74.87	733,257	+0.19(+0.25%)
Aug 12, 2022	74.48	74.71	74.41	74.68	417,842	+0.32(+0.43%)
Aug 11, 2022	74.76	75.03	74.30	74.36	699,810	-0.35(-0.47%)
Aug 10, 2022	74.76	75.06	74.65	74.71	609,546	+0.25(+0.33%)
Aug 09, 2022	74.50	74.52	74.37	74.47	534,675	-0.20(-0.27%)
Aug 08, 2022	74.53	74.74	74.53	74.66	596,244	+0.26(+0.36%)
Aug 05, 2022	74.34	74.45	74.20	74.40	534,098	-0.87(-1.15%)
Aug 04, 2022	75.02	75.27	74.91	75.27	641,518	+0.33(+0.44%)
Aug 03, 2022	74.55	74.94	74.25	74.94	990,324	+0.36(+0.48%)
Aug 02, 2022	75.45	75.53	74.55	74.58	641,441	-0.90(-1.19%)
Aug 01, 2022	75.44	75.58	75.30	75.48	1,350,051	+0.20(+0.26%)
Jul 29, 2022	75.11	75.42	75.00	75.28	849,551	+0.13(+0.18%)
Jul 28, 2022	75.10	75.45	74.96	75.15	1,166,800	+0.59(+0.80%)
Jul 27, 2022	74.36	74.83	74.36	74.55	550,971	+0.28(+0.38%)
Jul 26, 2022	74.57	74.63	74.22	74.27	527,401	-0.01(-0.01%)
Jul 25, 2022	74.19	74.33	74.13	74.28	850,754	-0.24(-0.32%)
Jul 22, 2022	74.41	74.73	74.30	74.52	764,912	+0.65(+0.88%)
Jul 21, 2022	73.36	73.87	73.32	73.87	721,133	+0.73(+0.99%)
Jul 20, 2022	73.40	73.45	73.07	73.14	477,623	-0.09(-0.13%)
Jul 19, 2022	73.17	73.35	73.09	73.23	517,035	-0.11(-0.15%)
Jul 18, 2022	73.47	73.47	73.18	73.35	891,020	-0.25(-0.33%)
Jul 15, 2022	73.27	73.70	73.27	73.59	666,888	+0.37(+0.50%)
Jul 14, 2022	73.06	73.45	72.96	73.22	680,800	-0.41(-0.55%)
Jul 13, 2022	72.93	73.71	72.92	73.63	839,041	+0.43(+0.59%)
Jul 12, 2022	73.58	73.67	73.20	73.20	1,268,485	-0.09(-0.13%)
Jul 11, 2022	73.09	73.41	73.09	73.29	806,496	+0.38(+0.52%)
Jul 08, 2022	73.07	73.07	72.85	72.91	852,548	-0.36(-0.49%)
Jul 07, 2022	73.55	73.55	73.15	73.27	2,867,685	-0.21(-0.28%)
Jul 06, 2022	74.16	74.17	73.41	73.48	819,867	-0.52(-0.70%)
Jul 05, 2022	73.99	74.16	73.88	74.00	1,036,528	+0.17(+0.23%)
Jul 01, 2022	73.27	74.13	73.27	73.83	992,310	+0.77(+1.06%)
Jun 30, 2022	72.91	73.19	72.90	73.05	728,507	+0.39(+0.53%)
Jun 29, 2022	72.23	72.67	72.23	72.67	1,374,984	+0.45(+0.63%)
Jun 28, 2022	72.17	72.42	72.06	72.22	1,427,093	+0.00(+0.00%)
Jun 27, 2022	72.25	72.53	72.15	72.22	1,134,755	-0.40(-0.54%)
Jun 24, 2022	72.59	72.97	72.58	72.61	1,297,645	-0.10(-0.14%)
Jun 23, 2022	72.61	73.15	72.61	72.71	1,862,710	+0.40(+0.56%)
Jun 22, 2022	72.27	72.49	72.26	72.31	1,452,789	+0.61(+0.85%)
Jun 21, 2022	71.74	71.98	71.65	71.70	1,457,360	-0.32(-0.44%)
Jun 17, 2022	71.99	72.16	71.67	72.02	1,071,600	-0.01(-0.01%)
Jun 16, 2022	71.08	72.04	71.08	72.03	1,694,141	+0.29(+0.41%)
Jun 15, 2022	71.41	71.83	71.06	71.74	1,970,448	+0.83(+1.17%)
Jun 14, 2022	71.45	71.60	70.74	70.91	2,125,605	-0.40(-0.57%)
Jun 13, 2022	71.76	71.85	70.93	71.31	1,808,017	-1.21(-1.67%)
Jun 10, 2022	72.81	72.82	72.38	72.53	974,454	-0.69(-0.94%)
Jun 09, 2022	73.25	73.40	73.17	73.21	763,592	-0.20(-0.27%)
Jun 08, 2022	73.47	73.63	73.39	73.41	830,486	-0.23(-0.31%)
Jun 07, 2022	73.54	73.76	73.54	73.64	768,501	+0.20(+0.27%)
Jun 06, 2022	73.75	73.77	73.37	73.44	1,130,943	-0.36(-0.48%)
Jun 03, 2022	73.68	73.85	73.68	73.80	694,160	-0.24(-0.32%)
Jun 02, 2022	74.01	74.03	73.80	74.03	1,086,695	+0.20(+0.27%)
Jun 01, 2022	74.13	74.40	73.75	73.83	865,803	-0.40(-0.54%)
May 31, 2022	74.32	74.36	74.15	74.23	880,823	-0.55(-0.74%)
May 27, 2022	74.81	74.93	74.70	74.79	1,119,353	+0.10(+0.14%)
May 26, 2022	74.67	74.81	74.51	74.69	887,765	+0.11(+0.15%)
May 25, 2022	74.58	74.67	74.38	74.57	1,677,668	+0.36(+0.48%)
May 24, 2022	73.88	74.43	73.88	74.22	1,103,032	+0.43(+0.59%)
May 23, 2022	73.92	74.05	73.71	73.78	662,551	-0.31(-0.42%)
May 20, 2022	73.77	74.09	73.77	74.09	873,469	+0.23(+0.32%)
May 19, 2022	73.77	74.12	73.77	73.86	1,033,522	+0.32(+0.43%)
May 18, 2022	73.21	73.61	73.21	73.54	1,382,052	+0.21(+0.28%)
May 17, 2022	73.32	73.51	73.26	73.33	727,742	-0.44(-0.60%)
May 16, 2022	73.68	73.94	73.68	73.77	772,961	+0.24(+0.33%)
May 13, 2022	73.63	73.72	73.48	73.53	1,305,938	-0.25(-0.34%)
May 12, 2022	73.77	74.04	73.76	73.78	1,072,886	+0.17(+0.23%)
May 11, 2022	73.14	73.72	73.14	73.61	1,452,364	+0.25(+0.35%)
May 10, 2022	73.55	73.61	73.33	73.36	1,671,621	+0.13(+0.18%)
May 09, 2022	72.83	73.26	72.76	73.23	1,681,946	+0.37(+0.50%)
May 06, 2022	72.82	73.14	72.78	72.86	2,325,819	-0.29(-0.40%)
May 05, 2022	73.44	73.44	72.89	73.15	1,543,278	-0.64(-0.87%)
May 04, 2022	73.20	73.91	73.08	73.79	4,092,090	+0.52(+0.70%)
May 03, 2022	73.56	73.64	73.28	73.28	1,218,469	+0.09(+0.13%)