Short-Term Corp Bond Ishares ETF (NQ: IGSB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	48.59	48.63	48.53	48.63	1,881,724	+0.13(+0.28%)
Apr 27, 2023	48.54	48.55	48.48	48.49	2,523,549	-0.10(-0.20%)
Apr 26, 2023	48.68	48.69	48.53	48.59	3,249,473	-0.09(-0.18%)
Apr 25, 2023	48.62	48.70	48.60	48.67	10,000,220	+0.18(+0.38%)
Apr 24, 2023	48.48	48.51	48.45	48.49	1,283,618	+0.08(+0.16%)
Apr 21, 2023	48.50	48.51	48.39	48.42	2,802,265	-0.01(-0.02%)
Apr 20, 2023	48.39	48.44	48.39	48.43	3,918,640	+0.13(+0.28%)
Apr 19, 2023	48.34	48.35	48.29	48.29	5,327,778	-0.09(-0.18%)
Apr 18, 2023	48.40	48.44	48.36	48.38	2,751,453	+0.01(+0.02%)
Apr 17, 2023	48.41	48.41	48.33	48.37	1,498,515	-0.09(-0.18%)
Apr 14, 2023	48.51	48.51	48.43	48.45	5,937,973	-0.12(-0.26%)
Apr 13, 2023	48.58	48.62	48.55	48.58	3,223,521	+0.10(+0.20%)
Apr 12, 2023	48.58	48.59	48.44	48.48	2,235,570	+0.05(+0.10%)
Apr 11, 2023	48.47	48.47	48.38	48.44	6,307,806	+0.00(+0.00%)
Apr 10, 2023	48.42	48.44	48.35	48.44	4,601,473	-0.10(-0.20%)
Apr 06, 2023	48.60	48.64	48.52	48.53	10,471,499	-0.07(-0.14%)
Apr 05, 2023	48.66	48.74	48.60	48.60	6,163,291	+0.03(+0.06%)
Apr 04, 2023	48.42	48.60	48.42	48.57	4,934,927	+0.05(+0.10%)
Apr 03, 2023	48.29	48.54	48.29	48.52	4,497,667	+0.18(+0.38%)
Mar 31, 2023	48.21	48.34	48.18	48.34	4,950,690	+0.19(+0.40%)
Mar 30, 2023	48.14	48.18	48.11	48.15	4,784,882	+0.01(+0.02%)
Mar 29, 2023	48.01	48.15	47.99	48.14	11,945,054	+0.08(+0.16%)
Mar 28, 2023	48.10	48.10	48.00	48.06	12,309,215	-0.04(-0.08%)
Mar 27, 2023	48.23	48.29	48.09	48.10	3,254,099	-0.32(-0.65%)
Mar 24, 2023	48.40	48.47	48.34	48.42	2,955,446	+0.08(+0.16%)
Mar 23, 2023	48.33	48.41	48.28	48.34	2,994,421	+0.05(+0.10%)
Mar 22, 2023	48.01	48.43	47.94	48.29	6,807,403	+0.27(+0.56%)
Mar 21, 2023	47.97	48.15	47.93	48.02	4,477,087	+0.07(+0.14%)
Mar 20, 2023	47.99	47.99	47.88	47.96	4,015,176	-0.02(-0.04%)
Mar 17, 2023	47.82	48.09	47.80	47.98	5,785,578	+0.23(+0.48%)
Mar 16, 2023	47.90	47.99	47.68	47.75	6,773,013	-0.18(-0.38%)
Mar 15, 2023	47.83	47.96	47.71	47.93	7,938,606	+0.13(+0.28%)
Mar 14, 2023	47.81	47.88	47.58	47.79	4,943,262	-0.04(-0.08%)
Mar 13, 2023	47.97	48.18	47.79	47.83	5,835,873	+0.07(+0.14%)
Mar 10, 2023	47.76	47.83	47.69	47.77	2,959,083	+0.24(+0.50%)
Mar 09, 2023	47.49	47.58	47.49	47.53	4,434,217	+0.12(+0.26%)
Mar 08, 2023	47.51	47.53	47.38	47.40	2,081,489	-0.05(-0.10%)
Mar 07, 2023	47.64	47.64	47.45	47.45	4,769,610	-0.15(-0.32%)
Mar 06, 2023	47.67	47.69	47.58	47.60	4,565,006	-0.03(-0.06%)
Mar 03, 2023	47.61	47.63	47.55	47.63	2,884,235	+0.09(+0.18%)
Mar 02, 2023	47.45	47.55	47.44	47.55	3,711,699	+0.05(+0.10%)
Mar 01, 2023	47.57	47.58	47.48	47.50	4,412,426	-0.13(-0.27%)
Feb 28, 2023	47.58	47.64	47.55	47.63	6,065,868	-0.01(-0.02%)
Feb 27, 2023	47.63	47.66	47.59	47.64	2,420,678	+0.09(+0.18%)
Feb 24, 2023	47.58	47.59	47.53	47.55	3,268,241	-0.15(-0.32%)
Feb 23, 2023	47.70	47.71	47.66	47.70	4,409,844	+0.06(+0.12%)
Feb 22, 2023	47.69	47.73	47.63	47.65	5,728,828	+0.02(+0.04%)
Feb 21, 2023	47.67	47.72	47.62	47.63	2,615,189	-0.18(-0.38%)
Feb 17, 2023	47.74	47.81	47.72	47.81	3,352,605	+0.06(+0.12%)
Feb 16, 2023	47.78	47.83	47.72	47.75	4,156,865	-0.03(-0.06%)
Feb 15, 2023	47.80	47.81	47.75	47.78	3,585,740	-0.04(-0.08%)
Feb 14, 2023	47.86	47.86	47.74	47.82	4,844,515	-0.06(-0.12%)
Feb 13, 2023	47.90	47.93	47.87	47.87	8,291,335	-0.03(-0.06%)
Feb 10, 2023	47.96	47.97	47.90	47.90	14,256,292	-0.04(-0.08%)
Feb 09, 2023	48.09	48.09	47.94	47.94	4,607,520	-0.10(-0.20%)
Feb 08, 2023	48.06	48.06	48.00	48.04	2,744,299	+0.01(+0.02%)
Feb 07, 2023	48.05	48.14	47.99	48.03	2,551,559	+0.03(+0.06%)
Feb 06, 2023	48.06	48.08	48.00	48.00	5,434,597	-0.17(-0.36%)
Feb 03, 2023	48.27	48.28	48.17	48.17	5,150,219	-0.25(-0.51%)
Feb 02, 2023	48.48	48.49	48.38	48.42	3,366,587	+0.05(+0.10%)
Feb 01, 2023	48.25	48.40	48.13	48.37	4,397,385	+0.15(+0.30%)
Jan 31, 2023	48.16	48.23	48.10	48.22	2,910,784	+0.18(+0.38%)
Jan 30, 2023	48.08	48.10	48.04	48.04	3,194,833	-0.07(-0.14%)
Jan 27, 2023	48.10	48.12	48.08	48.11	3,743,213	-0.02(-0.04%)
Jan 26, 2023	48.17	48.18	48.10	48.13	5,004,866	-0.03(-0.06%)
Jan 25, 2023	48.14	48.18	48.11	48.16	3,234,243	+0.02(+0.04%)
Jan 24, 2023	48.10	48.15	48.06	48.14	3,966,842	+0.07(+0.14%)
Jan 23, 2023	48.10	48.14	48.07	48.07	1,703,229	-0.08(-0.16%)
Jan 20, 2023	48.09	48.15	48.04	48.15	4,108,181	+0.00(+0.00%)
Jan 19, 2023	48.14	48.19	48.12	48.15	4,934,461	-0.06(-0.12%)
Jan 18, 2023	48.21	48.24	48.15	48.21	10,275,936	+0.21(+0.44%)
Jan 17, 2023	47.98	48.05	47.96	48.00	3,127,346	+0.03(+0.06%)
Jan 13, 2023	48.00	48.03	47.94	47.97	8,534,238	-0.08(-0.16%)
Jan 12, 2023	47.98	48.04	47.93	48.04	5,237,539	+0.16(+0.34%)
Jan 11, 2023	47.83	47.88	47.82	47.88	13,072,099	+0.10(+0.22%)
Jan 10, 2023	47.77	47.81	47.73	47.78	5,387,822	-0.03(-0.06%)
Jan 09, 2023	47.79	47.87	47.77	47.81	6,116,037	+0.04(+0.08%)
Jan 06, 2023	47.56	47.80	47.52	47.77	3,205,467	+0.28(+0.58%)
Jan 05, 2023	47.43	47.51	47.39	47.49	10,056,355	-0.07(-0.14%)
Jan 04, 2023	47.59	47.60	47.52	47.56	5,819,661	+0.07(+0.14%)
Jan 03, 2023	47.58	47.58	47.45	47.49	4,305,103	+0.07(+0.14%)
Dec 30, 2022	47.45	47.47	47.39	47.42	2,486,803	-0.06(-0.12%)
Dec 29, 2022	47.45	47.49	47.43	47.48	2,154,115	+0.09(+0.18%)
Dec 28, 2022	47.46	47.49	47.40	47.40	4,331,356	-0.03(-0.06%)
Dec 27, 2022	47.50	47.53	47.42	47.42	1,954,792	-0.14(-0.30%)
Dec 23, 2022	47.55	47.61	47.54	47.57	1,433,737	-0.04(-0.08%)
Dec 22, 2022	47.58	47.65	47.57	47.61	4,252,001	-0.01(-0.02%)
Dec 21, 2022	47.60	47.63	47.56	47.62	2,790,424	+0.12(+0.26%)
Dec 20, 2022	47.51	47.53	47.44	47.49	4,577,114	-0.10(-0.22%)
Dec 19, 2022	47.63	47.64	47.56	47.60	4,579,152	-0.09(-0.18%)
Dec 16, 2022	47.57	47.71	47.57	47.68	3,388,936	+0.01(+0.02%)
Dec 15, 2022	47.67	47.70	47.61	47.67	8,532,770	+0.01(+0.02%)
Dec 14, 2022	47.66	47.76	47.52	47.66	8,496,192	+0.04(+0.08%)
Dec 13, 2022	47.80	47.80	47.60	47.63	4,989,306	+0.18(+0.38%)
Dec 12, 2022	47.53	47.55	47.42	47.45	4,769,135	-0.06(-0.12%)
Dec 09, 2022	47.51	47.55	47.47	47.50	1,887,007	+0.01(+0.02%)
Dec 08, 2022	47.54	47.57	47.48	47.49	2,488,822	-0.10(-0.22%)
Dec 07, 2022	47.51	47.60	47.48	47.60	3,318,867	+0.18(+0.38%)
Dec 06, 2022	47.43	47.44	47.38	47.42	4,247,849	+0.04(+0.08%)
Dec 05, 2022	47.48	47.50	47.35	47.38	5,972,138	-0.18(-0.38%)
Dec 02, 2022	47.39	47.58	47.36	47.56	3,599,348	+0.02(+0.04%)
Dec 01, 2022	47.44	47.54	47.40	47.54	3,849,674	+0.16(+0.34%)
Nov 30, 2022	47.13	47.38	47.07	47.38	4,593,951	+0.26(+0.54%)
Nov 29, 2022	47.19	47.20	47.13	47.13	5,004,734	-0.09(-0.18%)
Nov 28, 2022	47.28	47.28	47.18	47.21	4,347,141	-0.04(-0.08%)
Nov 25, 2022	47.26	47.26	47.21	47.25	675,579	+0.02(+0.04%)
Nov 23, 2022	47.13	47.23	47.12	47.23	3,110,834	+0.13(+0.28%)
Nov 22, 2022	47.09	47.13	47.07	47.10	4,855,755	+0.05(+0.10%)
Nov 21, 2022	47.12	47.13	47.04	47.05	4,981,998	-0.02(-0.04%)
Nov 18, 2022	47.09	47.13	47.04	47.07	3,082,407	-0.01(-0.02%)
Nov 17, 2022	47.05	47.11	47.01	47.08	4,177,789	-0.10(-0.22%)
Nov 16, 2022	47.15	47.21	47.13	47.18	4,587,373	+0.07(+0.14%)
Nov 15, 2022	47.12	47.14	47.01	47.12	5,086,142	+0.15(+0.32%)
Nov 14, 2022	46.95	47.01	46.95	46.96	4,191,923	-0.08(-0.16%)
Nov 11, 2022	47.01	47.06	46.96	47.04	1,274,768	+0.03(+0.06%)
Nov 10, 2022	46.82	47.06	46.82	47.01	2,277,668	+0.54(+1.16%)
Nov 09, 2022	46.42	46.50	46.40	46.47	3,620,325	+0.03(+0.06%)
Nov 08, 2022	46.39	46.46	46.37	46.44	2,851,938	+0.09(+0.18%)
Nov 07, 2022	46.36	46.39	46.33	46.36	4,124,285	-0.07(-0.14%)
Nov 04, 2022	46.32	46.42	46.25	46.42	4,425,554	+0.16(+0.35%)
Nov 03, 2022	46.18	46.33	46.13	46.26	40,702,684	-0.05(-0.10%)
Nov 02, 2022	46.40	46.59	46.26	46.31	6,234,804	-0.07(-0.14%)
Nov 01, 2022	46.53	46.53	46.35	46.38	4,617,247	-0.02(-0.04%)
Oct 31, 2022	46.39	46.42	46.33	46.40	2,938,251	-0.06(-0.12%)
Oct 28, 2022	46.43	46.52	46.39	46.45	7,814,258	-0.06(-0.12%)
Oct 27, 2022	46.45	46.53	46.42	46.51	6,383,821	+0.12(+0.26%)
Oct 26, 2022	46.35	46.45	46.34	46.39	5,462,385	+0.07(+0.14%)
Oct 25, 2022	46.30	46.42	46.30	46.32	4,078,245	+0.12(+0.27%)
Oct 24, 2022	46.20	46.28	46.13	46.20	2,330,049	+0.00(+0.00%)
Oct 21, 2022	46.04	46.23	46.02	46.20	8,808,574	+0.21(+0.45%)
Oct 20, 2022	46.10	46.17	45.98	45.99	8,242,141	-0.11(-0.25%)
Oct 19, 2022	46.15	46.19	46.08	46.10	3,990,642	-0.22(-0.47%)
Oct 18, 2022	46.38	46.40	46.25	46.32	22,877,626	+0.05(+0.10%)
Oct 17, 2022	46.33	46.39	46.26	46.27	2,918,506	+0.10(+0.23%)
Oct 14, 2022	46.42	46.43	46.15	46.17	6,772,756	-0.14(-0.31%)
Oct 13, 2022	46.09	46.37	46.00	46.31	8,457,079	-0.07(-0.14%)
Oct 12, 2022	46.40	46.43	46.35	46.38	6,414,207	-0.02(-0.04%)
Oct 11, 2022	46.48	46.53	46.36	46.40	5,378,243	-0.06(-0.12%)
Oct 10, 2022	46.57	46.57	46.39	46.45	1,969,127	-0.07(-0.14%)
Oct 07, 2022	46.61	46.61	46.51	46.52	2,465,389	-0.16(-0.34%)
Oct 06, 2022	46.71	46.74	46.65	46.68	7,420,725	-0.06(-0.12%)
Oct 05, 2022	46.73	46.77	46.64	46.74	4,782,106	-0.12(-0.26%)
Oct 04, 2022	46.88	46.93	46.80	46.86	5,530,051	+0.09(+0.18%)
Oct 03, 2022	46.69	46.90	46.65	46.78	4,483,229	+0.26(+0.56%)
Sep 30, 2022	46.60	46.68	46.49	46.52	5,010,020	-0.09(-0.18%)
Sep 29, 2022	46.56	46.61	46.48	46.60	5,196,492	-0.15(-0.32%)
Sep 28, 2022	46.50	46.76	46.51	46.75	13,410,384	+0.42(+0.92%)
Sep 27, 2022	46.53	46.56	46.32	46.33	9,518,940	-0.12(-0.26%)
Sep 26, 2022	46.67	46.69	46.44	46.45	4,986,104	-0.27(-0.59%)
Sep 23, 2022	46.80	46.82	46.70	46.72	5,009,894	-0.13(-0.28%)
Sep 22, 2022	46.97	46.97	46.83	46.86	4,594,319	-0.19(-0.40%)
Sep 21, 2022	47.09	47.14	46.92	47.04	2,896,520	-0.06(-0.12%)
Sep 20, 2022	47.08	47.14	47.07	47.10	3,579,114	-0.07(-0.14%)
Sep 19, 2022	47.12	47.19	47.09	47.17	3,234,916	-0.05(-0.10%)
Sep 16, 2022	47.17	47.25	47.13	47.21	3,690,858	+0.00(+0.00%)
Sep 15, 2022	47.23	47.27	47.21	47.21	3,575,010	-0.08(-0.16%)
Sep 14, 2022	47.25	47.32	47.24	47.29	4,207,450	+0.01(+0.02%)
Sep 13, 2022	47.27	47.31	47.23	47.28	3,392,983	-0.20(-0.42%)
Sep 12, 2022	47.55	47.57	47.47	47.48	1,542,023	-0.02(-0.04%)
Sep 09, 2022	47.53	47.60	47.48	47.50	2,627,565	+0.01(+0.02%)
Sep 08, 2022	47.50	47.56	47.49	47.49	5,424,978	-0.03(-0.06%)
Sep 07, 2022	47.41	47.53	47.40	47.52	4,834,240	+0.18(+0.38%)
Sep 06, 2022	47.41	47.45	47.34	47.34	3,947,103	-0.18(-0.38%)
Sep 02, 2022	47.57	47.64	47.52	47.52	1,413,216	+0.09(+0.18%)
Sep 01, 2022	47.46	47.46	47.31	47.43	4,401,033	-0.07(-0.14%)
Aug 31, 2022	47.59	47.62	47.47	47.50	2,346,608	-0.11(-0.24%)
Aug 30, 2022	47.61	47.65	47.53	47.61	3,509,921	+0.00(+0.00%)
Aug 29, 2022	47.63	47.65	47.61	47.61	2,980,127	-0.08(-0.18%)
Aug 26, 2022	47.80	47.82	47.68	47.70	1,490,780	-0.14(-0.30%)
Aug 25, 2022	47.73	47.84	47.72	47.84	2,012,092	+0.19(+0.40%)
Aug 24, 2022	47.63	47.70	47.63	47.65	4,514,351	-0.07(-0.14%)
Aug 23, 2022	47.69	47.81	47.67	47.72	2,117,095	+0.04(+0.08%)
Aug 22, 2022	47.74	47.76	47.67	47.68	3,175,144	-0.14(-0.30%)
Aug 19, 2022	47.84	47.85	47.75	47.82	1,092,533	-0.13(-0.28%)
Aug 18, 2022	47.94	48.00	47.93	47.95	1,731,618	+0.08(+0.18%)
Aug 17, 2022	47.89	47.94	47.81	47.87	1,992,919	-0.14(-0.29%)
Aug 16, 2022	48.05	48.05	47.98	48.01	1,887,388	-0.08(-0.18%)
Aug 15, 2022	48.09	48.11	48.06	48.09	1,261,523	+0.04(+0.08%)
Aug 12, 2022	48.03	48.05	47.95	48.05	1,340,530	+0.14(+0.30%)
Aug 11, 2022	48.12	48.16	47.91	47.91	1,642,657	-0.08(-0.18%)
Aug 10, 2022	48.00	48.09	47.98	48.00	2,059,631	+0.19(+0.39%)
Aug 09, 2022	47.83	47.85	47.80	47.81	4,094,446	-0.10(-0.22%)
Aug 08, 2022	47.93	47.97	47.89	47.91	3,236,911	+0.02(+0.04%)
Aug 05, 2022	47.88	47.91	47.84	47.89	1,918,429	-0.28(-0.59%)
Aug 04, 2022	48.05	48.18	48.02	48.18	1,862,832	+0.14(+0.29%)
Aug 03, 2022	47.94	48.05	47.86	48.04	2,128,828	+0.12(+0.26%)
Aug 02, 2022	48.17	48.19	47.91	47.91	3,752,349	-0.26(-0.55%)
Aug 01, 2022	48.20	48.21	48.14	48.18	2,758,804	-0.05(-0.11%)
Jul 29, 2022	48.15	48.23	48.13	48.23	2,671,304	+0.05(+0.10%)
Jul 28, 2022	48.15	48.18	48.07	48.18	2,091,177	+0.23(+0.47%)
Jul 27, 2022	47.83	47.99	47.82	47.96	2,197,443	+0.16(+0.33%)
Jul 26, 2022	47.86	47.88	47.79	47.80	3,253,471	-0.02(-0.04%)
Jul 25, 2022	47.83	47.87	47.81	47.82	3,539,870	-0.10(-0.22%)
Jul 22, 2022	47.85	47.98	47.82	47.92	2,603,150	+0.24(+0.49%)
Jul 21, 2022	47.52	47.70	47.52	47.68	2,799,727	+0.24(+0.52%)
Jul 20, 2022	47.57	47.57	47.44	47.44	3,283,921	-0.07(-0.14%)
Jul 19, 2022	47.51	47.53	47.46	47.51	2,420,264	+0.04(+0.08%)
Jul 18, 2022	47.55	47.56	47.47	47.47	1,669,791	-0.06(-0.12%)
Jul 15, 2022	47.47	47.60	47.47	47.52	5,007,735	+0.07(+0.14%)
Jul 14, 2022	47.35	47.51	47.30	47.46	2,420,526	-0.06(-0.12%)
Jul 13, 2022	47.34	47.56	47.34	47.51	2,381,720	-0.03(-0.06%)
Jul 12, 2022	47.57	47.62	47.52	47.54	1,905,333	+0.02(+0.04%)
Jul 11, 2022	47.59	47.63	47.51	47.52	2,482,182	-0.02(-0.04%)
Jul 08, 2022	47.53	47.59	47.51	47.54	2,514,066	-0.07(-0.14%)
Jul 07, 2022	47.60	47.63	47.57	47.61	3,725,853	+0.01(+0.02%)
Jul 06, 2022	47.80	47.80	47.60	47.60	2,922,298	-0.14(-0.30%)
Jul 05, 2022	47.74	47.77	47.69	47.74	2,383,490	+0.01(+0.02%)
Jul 01, 2022	47.64	47.77	47.62	47.73	1,896,971	+0.26(+0.54%)
Jun 30, 2022	47.43	47.53	47.42	47.48	1,680,091	+0.08(+0.18%)
Jun 29, 2022	47.23	47.39	47.22	47.39	1,986,709	+0.14(+0.30%)
Jun 28, 2022	47.27	47.29	47.20	47.25	2,448,495	-0.03(-0.06%)
Jun 27, 2022	47.31	47.36	47.27	47.28	2,647,548	-0.11(-0.24%)
Jun 24, 2022	47.32	47.46	47.32	47.39	2,591,591	+0.04(+0.08%)
Jun 23, 2022	47.32	47.48	47.32	47.35	3,963,394	+0.14(+0.30%)
Jun 22, 2022	47.29	47.32	47.20	47.21	4,584,749	+0.08(+0.16%)
Jun 21, 2022	47.17	47.22	47.14	47.14	2,844,466	-0.06(-0.12%)
Jun 17, 2022	47.17	47.23	47.10	47.19	3,495,451	+0.02(+0.04%)
Jun 16, 2022	47.01	47.17	46.97	47.17	5,137,825	+0.01(+0.02%)
Jun 15, 2022	47.01	47.23	46.89	47.17	4,881,036	+0.36(+0.76%)
Jun 14, 2022	47.07	47.11	46.79	46.81	3,648,358	-0.16(-0.34%)
Jun 13, 2022	47.08	47.16	46.85	46.97	5,339,654	-0.45(-0.95%)
Jun 10, 2022	47.53	47.53	47.40	47.42	2,340,637	-0.27(-0.57%)
Jun 09, 2022	47.76	47.78	47.68	47.69	2,579,079	-0.09(-0.20%)
Jun 08, 2022	47.82	47.87	47.78	47.78	1,937,069	-0.08(-0.16%)
Jun 07, 2022	47.85	47.91	47.84	47.86	3,784,975	+0.05(+0.10%)
Jun 06, 2022	47.89	47.89	47.81	47.81	5,238,303	-0.07(-0.14%)
Jun 03, 2022	47.87	47.91	47.84	47.88	2,813,438	-0.08(-0.16%)
Jun 02, 2022	47.96	47.96	47.88	47.95	1,694,999	+0.03(+0.06%)
Jun 01, 2022	48.06	48.11	47.89	47.93	3,691,343	-0.16(-0.33%)
May 31, 2022	48.08	48.11	48.01	48.08	4,773,366	-0.15(-0.31%)
May 27, 2022	48.18	48.23	48.16	48.23	3,082,509	+0.07(+0.16%)
May 26, 2022	48.19	48.25	48.13	48.16	4,768,449	+0.04(+0.08%)
May 25, 2022	48.06	48.14	48.03	48.12	3,480,737	+0.15(+0.31%)
May 24, 2022	47.84	48.02	47.84	47.97	6,116,232	+0.17(+0.35%)
May 23, 2022	47.79	47.85	47.75	47.80	2,036,248	-0.03(-0.06%)
May 20, 2022	47.79	47.83	47.77	47.83	1,989,250	+0.05(+0.10%)
May 19, 2022	47.76	47.83	47.75	47.78	4,054,021	+0.11(+0.24%)
May 18, 2022	47.65	47.73	47.65	47.67	3,044,764	-0.04(-0.08%)
May 17, 2022	47.73	47.76	47.69	47.71	2,780,649	-0.18(-0.37%)
May 16, 2022	47.84	47.91	47.84	47.89	3,157,229	+0.07(+0.14%)
May 13, 2022	47.82	47.84	47.74	47.82	25,261,358	-0.03(-0.06%)
May 12, 2022	47.82	47.89	47.82	47.85	2,392,344	+0.07(+0.14%)
May 11, 2022	47.74	47.83	47.70	47.78	4,291,074	-0.01(-0.02%)
May 10, 2022	47.86	47.88	47.77	47.79	5,626,150	+0.04(+0.08%)
May 09, 2022	47.67	47.79	47.65	47.75	3,304,088	+0.12(+0.26%)
May 06, 2022	47.64	47.74	47.61	47.63	3,270,961	-0.07(-0.14%)
May 05, 2022	47.79	47.81	47.62	47.70	3,587,640	-0.19(-0.39%)
May 04, 2022	47.61	47.92	47.53	47.89	3,700,841	+0.21(+0.43%)
May 03, 2022	47.71	47.74	47.64	47.68	4,295,905	+0.05(+0.10%)