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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	47.74	47.80	47.71	47.79	6,045,184	-0.01(-0.02%)
Feb 27, 2023	47.79	47.82	47.75	47.80	2,412,424	+0.09(+0.18%)
Feb 24, 2023	47.74	47.75	47.69	47.71	3,257,097	-0.15(-0.32%)
Feb 23, 2023	47.87	47.88	47.82	47.87	4,394,808	+0.06(+0.12%)
Feb 22, 2023	47.86	47.90	47.79	47.81	5,709,294	+0.02(+0.04%)
Feb 21, 2023	47.84	47.89	47.78	47.79	2,606,271	-0.18(-0.38%)
Feb 17, 2023	47.90	47.97	47.89	47.97	3,341,174	+0.06(+0.12%)
Feb 16, 2023	47.94	47.99	47.89	47.91	4,142,691	-0.03(-0.06%)
Feb 15, 2023	47.96	47.97	47.91	47.94	3,573,513	-0.04(-0.08%)
Feb 14, 2023	48.02	48.02	47.90	47.98	4,827,996	-0.06(-0.12%)
Feb 13, 2023	48.07	48.10	48.04	48.04	8,263,063	-0.03(-0.06%)
Feb 10, 2023	48.12	48.13	48.07	48.07	14,207,681	-0.04(-0.08%)
Feb 09, 2023	48.26	48.26	48.11	48.11	4,591,809	-0.10(-0.20%)
Feb 08, 2023	48.22	48.22	48.16	48.20	2,734,941	+0.01(+0.02%)
Feb 07, 2023	48.21	48.30	48.15	48.19	2,542,859	+0.03(+0.06%)
Feb 06, 2023	48.22	48.24	48.16	48.16	5,416,066	-0.17(-0.36%)
Feb 03, 2023	48.43	48.44	48.34	48.34	5,132,658	-0.25(-0.51%)
Feb 02, 2023	48.64	48.65	48.55	48.58	3,355,107	+0.05(+0.10%)
Feb 01, 2023	48.41	48.57	48.30	48.54	4,382,391	+0.15(+0.30%)
Jan 31, 2023	48.32	48.40	48.27	48.39	2,900,859	+0.18(+0.38%)
Jan 30, 2023	48.25	48.27	48.21	48.21	3,183,939	-0.07(-0.14%)
Jan 27, 2023	48.27	48.28	48.25	48.27	3,730,449	-0.02(-0.04%)
Jan 26, 2023	48.33	48.34	48.27	48.29	4,987,801	-0.03(-0.06%)
Jan 25, 2023	48.30	48.34	48.27	48.32	3,223,215	+0.02(+0.04%)
Jan 24, 2023	48.27	48.31	48.23	48.30	3,953,316	+0.07(+0.14%)
Jan 23, 2023	48.27	48.30	48.24	48.24	1,697,421	-0.08(-0.16%)
Jan 20, 2023	48.26	48.31	48.21	48.31	4,094,172	+0.00(+0.00%)
Jan 19, 2023	48.30	48.35	48.28	48.31	4,917,635	-0.06(-0.12%)
Jan 18, 2023	48.37	48.41	48.31	48.37	10,240,897	+0.21(+0.44%)
Jan 17, 2023	48.14	48.22	48.12	48.16	3,116,683	+0.03(+0.06%)
Jan 13, 2023	48.16	48.20	48.10	48.13	8,505,138	-0.08(-0.16%)
Jan 12, 2023	48.14	48.21	48.09	48.21	5,219,680	+0.16(+0.34%)
Jan 11, 2023	48.00	48.05	47.98	48.05	13,027,526	+0.11(+0.22%)
Jan 10, 2023	47.93	47.97	47.89	47.94	5,369,450	-0.03(-0.06%)
Jan 09, 2023	47.95	48.04	47.94	47.97	6,095,183	+0.04(+0.08%)
Jan 06, 2023	47.72	47.96	47.68	47.93	3,194,537	+0.28(+0.58%)
Jan 05, 2023	47.60	47.67	47.55	47.65	10,022,065	-0.07(-0.14%)
Jan 04, 2023	47.75	47.76	47.68	47.72	5,799,817	+0.07(+0.14%)
Jan 03, 2023	47.74	47.74	47.62	47.65	4,290,423	+0.07(+0.14%)
Dec 30, 2022	47.62	47.63	47.55	47.59	2,478,323	-0.06(-0.12%)
Dec 29, 2022	47.62	47.65	47.60	47.64	2,146,770	+0.09(+0.18%)
Dec 28, 2022	47.63	47.65	47.56	47.56	4,316,587	-0.03(-0.06%)
Dec 27, 2022	47.66	47.69	47.59	47.59	1,948,127	-0.14(-0.30%)
Dec 23, 2022	47.71	47.77	47.70	47.73	1,428,848	-0.04(-0.08%)
Dec 22, 2022	47.74	47.82	47.74	47.77	4,237,502	-0.01(-0.02%)
Dec 21, 2022	47.76	47.80	47.72	47.78	2,780,909	+0.12(+0.26%)
Dec 20, 2022	47.67	47.69	47.61	47.65	4,561,507	-0.10(-0.22%)
Dec 19, 2022	47.80	47.81	47.72	47.76	4,563,538	-0.09(-0.18%)
Dec 16, 2022	47.73	47.87	47.73	47.85	3,377,381	+0.01(+0.02%)
Dec 15, 2022	47.84	47.86	47.77	47.84	8,503,675	+0.01(+0.02%)
Dec 14, 2022	47.83	47.92	47.68	47.83	8,467,221	+0.04(+0.08%)
Dec 13, 2022	47.96	47.96	47.76	47.79	4,972,293	+0.18(+0.38%)
Dec 12, 2022	47.69	47.71	47.58	47.61	4,752,873	-0.06(-0.12%)
Dec 09, 2022	47.68	47.71	47.63	47.67	1,880,573	+0.01(+0.02%)
Dec 08, 2022	47.70	47.73	47.65	47.66	2,480,336	-0.10(-0.22%)
Dec 07, 2022	47.68	47.76	47.65	47.76	3,307,550	+0.18(+0.38%)
Dec 06, 2022	47.59	47.60	47.54	47.58	4,233,365	+0.04(+0.08%)
Dec 05, 2022	47.65	47.66	47.51	47.54	5,951,774	-0.18(-0.38%)
Dec 02, 2022	47.55	47.74	47.52	47.72	3,587,075	+0.02(+0.04%)
Dec 01, 2022	47.60	47.70	47.57	47.70	3,836,547	+0.16(+0.34%)
Nov 30, 2022	47.30	47.54	47.23	47.54	4,578,287	+0.26(+0.54%)
Nov 29, 2022	47.35	47.36	47.29	47.29	4,987,669	-0.09(-0.18%)
Nov 28, 2022	47.44	47.44	47.34	47.37	4,332,318	-0.04(-0.08%)
Nov 25, 2022	47.42	47.42	47.37	47.41	673,275	+0.02(+0.04%)
Nov 23, 2022	47.30	47.39	47.28	47.39	3,100,226	+0.13(+0.28%)
Nov 22, 2022	47.25	47.29	47.23	47.26	4,839,197	+0.05(+0.10%)
Nov 21, 2022	47.28	47.29	47.20	47.21	4,965,010	-0.02(-0.04%)
Nov 18, 2022	47.25	47.29	47.20	47.23	3,071,896	-0.01(-0.02%)
Nov 17, 2022	47.21	47.27	47.17	47.24	4,163,544	-0.10(-0.22%)
Nov 16, 2022	47.31	47.37	47.30	47.34	4,571,731	+0.07(+0.14%)
Nov 15, 2022	47.28	47.31	47.17	47.28	5,068,799	+0.15(+0.32%)
Nov 14, 2022	47.11	47.17	47.11	47.12	4,177,630	-0.08(-0.16%)
Nov 11, 2022	47.17	47.22	47.12	47.20	1,270,421	+0.03(+0.06%)
Nov 10, 2022	46.98	47.22	46.98	47.17	2,269,902	+0.54(+1.16%)
Nov 09, 2022	46.58	46.66	46.55	46.63	3,607,980	+0.03(+0.06%)
Nov 08, 2022	46.54	46.62	46.53	46.60	2,842,213	+0.09(+0.18%)
Nov 07, 2022	46.52	46.54	46.49	46.52	4,110,222	-0.07(-0.14%)
Nov 04, 2022	46.48	46.58	46.41	46.58	4,410,464	+0.16(+0.35%)
Nov 03, 2022	46.34	46.49	46.28	46.42	40,563,896	-0.05(-0.10%)
Nov 02, 2022	46.55	46.74	46.42	46.47	6,213,545	-0.07(-0.14%)
Nov 01, 2022	46.69	46.69	46.51	46.54	4,601,503	-0.02(-0.05%)
Oct 31, 2022	46.55	46.58	46.49	46.56	2,928,232	-0.06(-0.12%)
Oct 28, 2022	46.58	46.67	46.55	46.61	7,787,612	-0.06(-0.12%)
Oct 27, 2022	46.61	46.69	46.58	46.67	6,362,053	+0.12(+0.26%)
Oct 26, 2022	46.51	46.61	46.50	46.55	5,443,759	+0.07(+0.14%)
Oct 25, 2022	46.46	46.58	46.46	46.48	4,064,339	+0.12(+0.27%)
Oct 24, 2022	46.36	46.44	46.29	46.36	2,322,104	+0.00(+0.00%)
Oct 21, 2022	46.20	46.39	46.18	46.36	8,778,539	+0.21(+0.45%)
Oct 20, 2022	46.26	46.32	46.14	46.15	8,214,036	-0.11(-0.25%)
Oct 19, 2022	46.31	46.35	46.23	46.26	3,977,035	-0.22(-0.47%)
Oct 18, 2022	46.54	46.56	46.40	46.48	22,799,618	+0.05(+0.10%)
Oct 17, 2022	46.49	46.55	46.41	46.43	2,908,555	+0.10(+0.23%)
Oct 14, 2022	46.58	46.58	46.31	46.33	6,749,662	-0.14(-0.31%)
Oct 13, 2022	46.25	46.53	46.16	46.47	8,428,242	-0.07(-0.14%)
Oct 12, 2022	46.56	46.59	46.51	46.54	6,392,335	-0.02(-0.04%)
Oct 11, 2022	46.64	46.69	46.52	46.56	5,359,904	-0.06(-0.12%)
Oct 10, 2022	46.73	46.73	46.55	46.61	1,962,413	-0.07(-0.14%)
Oct 07, 2022	46.76	46.76	46.67	46.68	2,456,982	-0.16(-0.34%)
Oct 06, 2022	46.87	46.90	46.81	46.84	7,395,421	-0.06(-0.12%)
Oct 05, 2022	46.89	46.93	46.80	46.90	4,765,800	-0.12(-0.26%)
Oct 04, 2022	47.04	47.09	46.96	47.02	5,511,194	+0.09(+0.18%)
Oct 03, 2022	46.85	47.06	46.81	46.94	4,467,942	+0.26(+0.56%)
Sep 30, 2022	46.76	46.84	46.65	46.68	4,992,937	-0.09(-0.18%)
Sep 29, 2022	46.72	46.77	46.64	46.76	5,178,773	-0.15(-0.32%)
Sep 28, 2022	46.66	46.92	46.67	46.91	13,364,658	+0.43(+0.92%)
Sep 27, 2022	46.69	46.72	46.48	46.49	9,486,483	-0.12(-0.26%)
Sep 26, 2022	46.83	46.85	46.60	46.61	4,969,103	-0.27(-0.59%)
Sep 23, 2022	46.96	46.98	46.86	46.88	4,992,811	-0.13(-0.28%)
Sep 22, 2022	47.13	47.13	46.99	47.02	4,578,653	-0.19(-0.40%)
Sep 21, 2022	47.25	47.30	47.08	47.21	2,886,643	-0.06(-0.12%)
Sep 20, 2022	47.24	47.30	47.23	47.26	3,566,910	-0.07(-0.14%)
Sep 19, 2022	47.28	47.35	47.25	47.33	3,223,885	-0.05(-0.10%)
Sep 16, 2022	47.33	47.41	47.29	47.38	3,678,273	+0.00(+0.00%)
Sep 15, 2022	47.40	47.43	47.37	47.38	3,562,820	-0.08(-0.16%)
Sep 14, 2022	47.41	47.48	47.40	47.45	4,193,103	+0.01(+0.02%)
Sep 13, 2022	47.43	47.47	47.39	47.44	3,381,414	-0.20(-0.42%)
Sep 12, 2022	47.71	47.74	47.63	47.64	1,536,765	-0.02(-0.04%)
Sep 09, 2022	47.69	47.76	47.64	47.66	2,618,606	+0.01(+0.02%)
Sep 08, 2022	47.66	47.73	47.65	47.65	5,406,480	-0.03(-0.06%)
Sep 07, 2022	47.58	47.69	47.57	47.68	4,817,756	+0.18(+0.38%)
Sep 06, 2022	47.58	47.61	47.50	47.50	3,933,644	-0.18(-0.38%)
Sep 02, 2022	47.74	47.80	47.68	47.68	1,408,397	+0.09(+0.18%)
Sep 01, 2022	47.62	47.62	47.48	47.59	4,386,027	-0.07(-0.14%)
Aug 31, 2022	47.76	47.78	47.63	47.66	2,338,606	-0.11(-0.24%)
Aug 30, 2022	47.77	47.81	47.69	47.77	3,497,953	+0.00(+0.00%)
Aug 29, 2022	47.79	47.81	47.77	47.77	2,969,966	-0.09(-0.18%)
Aug 26, 2022	47.96	47.98	47.84	47.86	1,485,697	-0.14(-0.30%)
Aug 25, 2022	47.90	48.00	47.89	48.00	2,005,231	+0.19(+0.40%)
Aug 24, 2022	47.79	47.86	47.79	47.81	4,498,958	-0.07(-0.14%)
Aug 23, 2022	47.85	47.97	47.83	47.88	2,109,876	+0.04(+0.08%)
Aug 22, 2022	47.91	47.93	47.83	47.84	3,164,317	-0.14(-0.30%)
Aug 19, 2022	48.00	48.01	47.92	47.98	1,088,808	-0.13(-0.28%)
Aug 18, 2022	48.11	48.16	48.10	48.12	1,725,714	+0.09(+0.18%)
Aug 17, 2022	48.05	48.11	47.97	48.03	1,986,123	-0.14(-0.29%)
Aug 16, 2022	48.21	48.21	48.14	48.17	1,880,952	-0.09(-0.18%)
Aug 15, 2022	48.26	48.28	48.23	48.26	1,257,222	+0.04(+0.08%)
Aug 12, 2022	48.19	48.22	48.12	48.22	1,335,959	+0.14(+0.29%)
Aug 11, 2022	48.29	48.32	48.08	48.08	1,637,056	-0.09(-0.18%)
Aug 10, 2022	48.16	48.25	48.14	48.16	2,052,608	+0.19(+0.39%)
Aug 09, 2022	47.99	48.01	47.96	47.97	4,080,485	-0.10(-0.22%)
Aug 08, 2022	48.10	48.13	48.06	48.08	3,225,874	+0.02(+0.04%)
Aug 05, 2022	48.04	48.08	48.00	48.06	1,911,887	-0.28(-0.59%)
Aug 04, 2022	48.21	48.34	48.18	48.34	1,856,480	+0.14(+0.29%)
Aug 03, 2022	48.11	48.21	48.02	48.20	2,121,569	+0.12(+0.26%)
Aug 02, 2022	48.33	48.35	48.08	48.08	3,739,555	-0.26(-0.55%)
Aug 01, 2022	48.36	48.37	48.30	48.34	2,749,397	-0.05(-0.11%)
Jul 29, 2022	48.31	48.39	48.29	48.39	2,662,196	+0.05(+0.10%)
Jul 28, 2022	48.31	48.35	48.23	48.35	2,084,046	+0.23(+0.47%)
Jul 27, 2022	48.00	48.15	47.98	48.12	2,189,950	+0.16(+0.33%)
Jul 26, 2022	48.03	48.05	47.95	47.96	3,242,377	-0.02(-0.04%)
Jul 25, 2022	48.00	48.04	47.97	47.98	3,527,800	-0.10(-0.22%)
Jul 22, 2022	48.02	48.14	47.98	48.08	2,594,274	+0.24(+0.49%)
Jul 21, 2022	47.69	47.87	47.69	47.85	2,790,181	+0.25(+0.52%)
Jul 20, 2022	47.73	47.73	47.60	47.60	3,272,724	-0.07(-0.14%)
Jul 19, 2022	47.67	47.69	47.62	47.67	2,412,012	+0.04(+0.08%)
Jul 18, 2022	47.72	47.72	47.63	47.63	1,664,097	-0.06(-0.12%)
Jul 15, 2022	47.63	47.76	47.63	47.69	4,990,660	+0.07(+0.14%)
Jul 14, 2022	47.52	47.67	47.46	47.62	2,412,272	-0.06(-0.12%)
Jul 13, 2022	47.50	47.72	47.50	47.68	2,373,599	-0.03(-0.06%)
Jul 12, 2022	47.73	47.78	47.69	47.71	1,898,836	+0.02(+0.04%)
Jul 11, 2022	47.75	47.79	47.67	47.69	2,473,718	-0.02(-0.04%)
Jul 08, 2022	47.70	47.75	47.67	47.71	2,505,493	-0.07(-0.14%)
Jul 07, 2022	47.76	47.79	47.73	47.77	3,713,148	+0.01(+0.02%)
Jul 06, 2022	47.96	47.96	47.76	47.76	2,912,334	-0.14(-0.30%)
Jul 05, 2022	47.90	47.94	47.86	47.90	2,375,363	+0.01(+0.02%)
Jul 01, 2022	47.80	47.93	47.78	47.89	1,890,502	+0.26(+0.54%)
Jun 30, 2022	47.59	47.69	47.59	47.64	1,674,362	+0.08(+0.18%)
Jun 29, 2022	47.39	47.55	47.38	47.55	1,979,935	+0.14(+0.30%)
Jun 28, 2022	47.43	47.45	47.36	47.41	2,440,146	-0.03(-0.06%)
Jun 27, 2022	47.47	47.52	47.43	47.44	2,638,521	-0.11(-0.24%)
Jun 24, 2022	47.49	47.62	47.48	47.55	2,582,755	+0.04(+0.08%)
Jun 23, 2022	47.48	47.64	47.48	47.52	3,949,879	+0.14(+0.30%)
Jun 22, 2022	47.45	47.49	47.36	47.37	4,569,116	+0.08(+0.16%)
Jun 21, 2022	47.33	47.38	47.30	47.30	2,834,767	-0.06(-0.12%)
Jun 17, 2022	47.34	47.39	47.26	47.35	3,483,532	+0.02(+0.04%)
Jun 16, 2022	47.17	47.34	47.13	47.34	5,120,306	+0.01(+0.02%)
Jun 15, 2022	47.17	47.39	47.05	47.33	4,864,393	+0.36(+0.76%)
Jun 14, 2022	47.23	47.27	46.95	46.97	3,635,918	-0.16(-0.34%)
Jun 13, 2022	47.24	47.32	47.01	47.13	5,321,447	-0.45(-0.95%)
Jun 10, 2022	47.69	47.69	47.56	47.58	2,332,656	-0.27(-0.57%)
Jun 09, 2022	47.92	47.94	47.84	47.85	2,570,285	-0.09(-0.20%)
Jun 08, 2022	47.99	48.03	47.95	47.95	1,930,464	-0.08(-0.16%)
Jun 07, 2022	48.01	48.07	48.01	48.02	3,772,069	+0.05(+0.10%)
Jun 06, 2022	48.05	48.05	47.98	47.98	5,220,442	-0.07(-0.14%)
Jun 03, 2022	48.03	48.07	48.01	48.04	2,803,845	-0.08(-0.16%)
Jun 02, 2022	48.13	48.13	48.04	48.12	1,689,219	+0.03(+0.06%)
Jun 01, 2022	48.22	48.28	48.05	48.09	3,678,756	-0.16(-0.33%)
May 31, 2022	48.25	48.28	48.17	48.25	4,757,090	-0.15(-0.31%)
May 27, 2022	48.34	48.40	48.32	48.40	3,071,998	+0.08(+0.16%)
May 26, 2022	48.35	48.42	48.29	48.32	4,752,190	+0.04(+0.08%)
May 25, 2022	48.23	48.30	48.19	48.28	3,468,868	+0.15(+0.31%)
May 24, 2022	48.00	48.18	48.00	48.13	6,095,376	+0.17(+0.35%)
May 23, 2022	47.96	48.01	47.92	47.96	2,029,305	-0.03(-0.06%)
May 20, 2022	47.96	47.99	47.94	47.99	1,982,467	+0.05(+0.10%)
May 19, 2022	47.93	47.99	47.92	47.95	4,040,197	+0.11(+0.24%)
May 18, 2022	47.81	47.89	47.81	47.83	3,034,382	-0.04(-0.08%)
May 17, 2022	47.89	47.93	47.85	47.87	2,771,168	-0.18(-0.37%)
May 16, 2022	48.00	48.08	48.00	48.05	3,146,463	+0.07(+0.14%)
May 13, 2022	47.98	48.00	47.90	47.98	25,175,222	-0.03(-0.06%)
May 12, 2022	47.98	48.05	47.98	48.01	2,384,186	+0.07(+0.14%)
May 11, 2022	47.90	47.99	47.86	47.95	4,276,442	-0.01(-0.02%)
May 10, 2022	48.02	48.04	47.94	47.96	5,606,966	+0.04(+0.08%)
May 09, 2022	47.83	47.96	47.81	47.92	3,292,822	+0.12(+0.26%)
May 06, 2022	47.80	47.90	47.78	47.80	3,259,808	-0.07(-0.14%)
May 05, 2022	47.96	47.97	47.79	47.86	3,575,407	-0.19(-0.39%)
May 04, 2022	47.78	48.09	47.69	48.05	3,688,222	+0.21(+0.43%)
May 03, 2022	47.87	47.91	47.80	47.84	4,281,257	+0.05(+0.10%)
May 02, 2022	47.80	47.83	47.75	47.80	4,690,564	-0.04(-0.09%)
Apr 29, 2022	47.83	47.92	47.80	47.84	4,057,003	-0.12(-0.25%)
Apr 28, 2022	48.00	48.02	47.92	47.96	4,221,622	-0.08(-0.16%)
Apr 27, 2022	48.14	48.16	48.02	48.04	4,711,173	-0.08(-0.18%)
Apr 26, 2022	48.14	48.23	48.08	48.12	4,406,675	+0.07(+0.14%)
Apr 25, 2022	47.97	48.11	47.97	48.06	3,627,986	+0.20(+0.41%)
Apr 22, 2022	47.73	47.90	47.69	47.86	5,535,494	+0.01(+0.02%)
Apr 21, 2022	47.99	47.99	47.79	47.85	3,173,424	-0.19(-0.39%)
Apr 20, 2022	48.01	48.07	48.01	48.04	3,656,300	+0.07(+0.14%)
Apr 19, 2022	48.07	48.08	47.95	47.97	3,094,181	-0.19(-0.39%)
Apr 18, 2022	48.18	48.21	48.14	48.16	3,356,044	-0.05(-0.10%)
Apr 14, 2022	48.33	48.35	48.20	48.21	2,659,455	-0.14(-0.29%)
Apr 13, 2022	48.33	48.39	48.31	48.35	4,540,601	+0.08(+0.16%)
Apr 12, 2022	48.26	48.34	48.25	48.27	3,240,291	+0.13(+0.27%)
Apr 11, 2022	48.13	48.18	48.12	48.14	3,263,197	-0.05(-0.10%)
Apr 08, 2022	48.18	48.24	48.12	48.19	4,549,153	-0.11(-0.23%)
Apr 07, 2022	48.34	48.37	48.28	48.30	4,296,657	+0.05(+0.10%)
Apr 06, 2022	48.22	48.35	48.13	48.25	8,973,416	-0.07(-0.14%)
Apr 05, 2022	48.48	48.48	48.30	48.32	7,110,338	-0.19(-0.39%)
Apr 04, 2022	48.47	48.51	48.43	48.51	3,047,317	+0.07(+0.14%)
Apr 01, 2022	48.38	48.49	48.35	48.44	5,094,538	-0.09(-0.19%)
Mar 31, 2022	48.55	48.59	48.51	48.53	5,045,343	+0.01(+0.02%)
Mar 30, 2022	48.48	48.53	48.46	48.52	3,731,921	+0.01(+0.02%)
Mar 29, 2022	48.39	48.51	48.37	48.51	8,615,941	+0.20(+0.41%)
Mar 28, 2022	48.32	48.36	48.28	48.32	3,408,087	+0.00(+0.00%)
Mar 25, 2022	48.43	48.43	48.29	48.32	4,965,763	-0.19(-0.39%)
Mar 24, 2022	48.48	48.52	48.42	48.50	5,450,107	+0.00(+0.00%)
Mar 23, 2022	48.51	48.54	48.48	48.50	3,849,411	+0.01(+0.02%)
Mar 22, 2022	48.44	48.50	48.44	48.49	5,100,433	+0.01(+0.02%)
Mar 21, 2022	48.64	48.65	48.49	48.49	3,838,979	-0.23(-0.48%)
Mar 18, 2022	48.70	48.73	48.67	48.72	3,525,983	-0.02(-0.04%)
Mar 17, 2022	48.66	48.74	48.66	48.74	4,898,619	+0.08(+0.17%)
Mar 16, 2022	48.62	48.73	48.49	48.65	5,751,652	+0.06(+0.12%)
Mar 15, 2022	48.62	48.63	48.57	48.60	8,127,698	+0.08(+0.15%)
Mar 14, 2022	48.64	48.64	48.51	48.52	2,798,874	-0.22(-0.44%)
Mar 11, 2022	48.82	48.83	48.74	48.74	5,312,788	-0.08(-0.15%)
Mar 10, 2022	48.88		48.79	48.81	5,387,223	-0.13(-0.27%)
Mar 09, 2022	48.91	48.97	48.91	48.95	3,074,653	+0.03(+0.06%)
Mar 08, 2022	49.01	49.03	48.84	48.92	8,313,512	-0.16(-0.33%)
Mar 07, 2022	49.23	49.25	49.08	49.08	4,424,966	-0.23(-0.48%)
Mar 04, 2022	49.38	49.41	49.30	49.31	2,990,619	-0.01(-0.02%)
Mar 03, 2022	49.34	49.36	49.31	49.32	6,443,504	+0.01(+0.02%)
Mar 02, 2022	49.46	49.47	49.31	49.31	4,544,887	-0.28(-0.57%)