Mortgage Real Estate Ishares ETF (NY: REM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	24.20	24.28	24.10	24.11	888,520	-0.07(-0.29%)
Feb 27, 2023	24.47	24.57	24.12	24.18	613,977	-0.14(-0.60%)
Feb 24, 2023	24.51	24.51	24.15	24.32	498,726	-0.38(-1.52%)
Feb 23, 2023	24.76	24.79	24.38	24.70	459,739	+0.17(+0.69%)
Feb 22, 2023	24.43	24.73	24.43	24.53	612,705	+0.17(+0.70%)
Feb 21, 2023	25.07	25.07	24.27	24.36	576,282	-0.87(-3.45%)
Feb 17, 2023	25.36	25.50	24.94	25.23	765,433	-0.05(-0.20%)
Feb 16, 2023	25.22	25.48	25.00	25.28	476,256	-0.11(-0.43%)
Feb 15, 2023	25.24	25.41	24.98	25.39	660,162	+0.10(+0.40%)
Feb 14, 2023	25.50	25.52	25.02	25.29	536,611	-0.20(-0.78%)
Feb 13, 2023	25.23	25.50	25.10	25.49	277,367	+0.36(+1.43%)
Feb 10, 2023	25.03	25.23	24.91	25.13	690,126	+0.14(+0.56%)
Feb 09, 2023	26.18	26.21	24.92	24.99	980,493	-0.84(-3.25%)
Feb 08, 2023	26.24	26.24	25.66	25.83	344,194	-0.37(-1.41%)
Feb 07, 2023	25.79	26.27	25.68	26.20	649,142	+0.27(+1.04%)
Feb 06, 2023	26.61	26.62	25.83	25.93	700,740	-0.88(-3.28%)
Feb 03, 2023	26.68	26.89	26.52	26.81	597,580	-0.24(-0.89%)
Feb 02, 2023	27.10	27.28	26.91	27.05	714,295	+0.23(+0.86%)
Feb 01, 2023	26.30	27.01	26.10	26.82	1,446,554	+0.54(+2.05%)
Jan 31, 2023	25.83	26.28	25.71	26.28	744,720	+0.64(+2.50%)
Jan 30, 2023	25.89	25.92	25.57	25.64	835,167	-0.39(-1.50%)
Jan 27, 2023	25.58	26.10	25.55	26.03	322,910	+0.46(+1.80%)
Jan 26, 2023	25.39	25.57	25.31	25.57	247,334	+0.29(+1.15%)
Jan 25, 2023	25.22	25.33	25.04	25.28	410,761	-0.04(-0.16%)
Jan 24, 2023	25.43	25.50	25.30	25.32	308,974	-0.17(-0.67%)
Jan 23, 2023	25.52	25.59	25.32	25.49	389,764	+0.10(+0.39%)
Jan 20, 2023	25.02	25.39	24.82	25.39	609,630	+0.42(+1.68%)
Jan 19, 2023	25.00	25.01	24.74	24.97	250,959	-0.19(-0.76%)
Jan 18, 2023	25.31	25.49	25.05	25.16	461,258	-0.01(-0.04%)
Jan 17, 2023	25.21	25.48	25.14	25.17	289,368	-0.06(-0.24%)
Jan 13, 2023	24.99	25.27	24.87	25.23	359,293	+0.18(+0.74%)
Jan 12, 2023	24.96	25.11	24.70	25.05	856,141	+0.35(+1.40%)
Jan 11, 2023	24.36	24.82	24.36	24.70	740,213	+0.49(+2.02%)
Jan 10, 2023	23.93	24.23	23.75	24.21	364,665	+0.34(+1.42%)
Jan 09, 2023	24.06	24.16	23.86	23.87	456,274	+0.02(+0.08%)
Jan 06, 2023	23.67	23.94	23.46	23.85	778,474	+0.40(+1.70%)
Jan 05, 2023	23.47	23.60	23.22	23.45	602,329	-0.12(-0.51%)
Jan 04, 2023	23.28	23.69	23.28	23.57	1,203,912	+0.47(+2.03%)
Jan 03, 2023	22.94	23.36	22.81	23.10	451,910	+0.41(+1.81%)
Dec 30, 2022	22.68	22.86	22.50	22.69	602,698	-0.24(-1.05%)
Dec 29, 2022	22.65	23.04	22.56	22.93	837,618	+0.44(+1.96%)
Dec 28, 2022	23.29	23.33	22.43	22.49	406,720	-0.77(-3.31%)
Dec 27, 2022	23.37	23.37	23.08	23.26	249,903	-0.06(-0.26%)
Dec 23, 2022	23.25	23.36	23.15	23.32	258,763	+0.04(+0.17%)
Dec 22, 2022	23.35	23.35	22.76	23.28	754,761	-0.11(-0.47%)
Dec 21, 2022	23.10	23.46	23.10	23.39	589,838	+0.52(+2.27%)
Dec 20, 2022	22.82	22.95	22.40	22.87	1,208,049	-0.07(-0.31%)
Dec 19, 2022	23.02	23.27	22.81	22.94	994,989	+0.04(+0.17%)
Dec 16, 2022	23.25	23.30	22.82	22.90	1,084,994	-0.58(-2.47%)
Dec 15, 2022	23.68	23.68	23.25	23.48	630,999	-0.44(-1.84%)
Dec 14, 2022	23.99	24.16	23.68	23.92	931,990	-0.10(-0.42%)
Dec 13, 2022	24.55	24.91	23.97	24.02	699,454	-0.83(-3.34%)
Dec 12, 2022	24.76	24.87	24.48	24.85	768,644	+0.13(+0.53%)
Dec 09, 2022	24.67	24.98	24.50	24.72	417,426	-0.03(-0.12%)
Dec 08, 2022	24.61	24.89	24.58	24.75	479,982	+0.20(+0.81%)
Dec 07, 2022	24.29	24.66	24.19	24.55	844,720	+0.23(+0.95%)
Dec 06, 2022	24.74	24.80	24.04	24.32	743,538	-0.39(-1.58%)
Dec 05, 2022	25.17	25.26	24.66	24.71	468,625	-0.61(-2.41%)
Dec 02, 2022	25.18	25.39	24.79	25.32	447,805	-0.19(-0.74%)
Dec 01, 2022	25.60	26.00	25.48	25.51	541,242	+0.00(+0.00%)
Nov 30, 2022	24.92	25.52	24.65	25.51	1,624,569	+0.54(+2.16%)
Nov 29, 2022	24.90	25.01	24.77	24.97	405,658	+0.10(+0.40%)
Nov 28, 2022	25.15	25.22	24.82	24.87	651,285	-0.44(-1.74%)
Nov 25, 2022	25.03	25.34	24.99	25.31	322,773	+0.28(+1.12%)
Nov 23, 2022	24.87	25.17	24.66	25.03	385,954	+0.15(+0.60%)
Nov 22, 2022	24.62	24.89	24.54	24.88	1,304,459	+0.29(+1.18%)
Nov 21, 2022	24.27	24.60	24.11	24.59	691,803	+0.34(+1.40%)
Nov 18, 2022	24.39	24.59	24.01	24.25	623,031	+0.14(+0.58%)
Nov 17, 2022	24.30	24.30	23.76	24.11	1,027,620	-0.44(-1.79%)
Nov 16, 2022	25.01	25.04	24.45	24.55	472,930	-0.62(-2.46%)
Nov 15, 2022	25.41	25.56	24.80	25.17	1,056,095	+0.22(+0.88%)
Nov 14, 2022	25.50	25.50	24.94	24.95	789,024	-0.56(-2.20%)
Nov 11, 2022	25.27	25.71	24.96	25.51	1,089,632	+0.39(+1.55%)
Nov 10, 2022	24.33	25.15	24.24	25.12	1,762,042	+1.63(+6.94%)
Nov 09, 2022	23.48	23.94	23.21	23.49	958,452	-0.07(-0.30%)
Nov 08, 2022	23.65	23.81	23.24	23.56	347,754	+0.05(+0.21%)
Nov 07, 2022	23.45	23.62	23.09	23.51	733,758	+0.28(+1.21%)
Nov 04, 2022	22.78	23.44	22.76	23.23	1,133,992	+0.85(+3.80%)
Nov 03, 2022	22.70	22.70	22.02	22.38	1,056,716	-0.55(-2.40%)
Nov 02, 2022	23.62		22.93	22.93	1,178,914	-0.64(-2.72%)
Nov 01, 2022	23.83	24.12	23.38	23.57	790,917	-0.01(-0.04%)
Oct 31, 2022	23.73	23.89	23.43	23.58	796,344	-0.17(-0.72%)
Oct 28, 2022	23.07	23.77	23.04	23.75	1,085,624	+0.80(+3.49%)
Oct 27, 2022	23.20	23.57	22.94	22.95	1,369,908	+0.11(+0.48%)
Oct 26, 2022	22.70	23.18	22.52	22.84	1,412,529	+0.31(+1.38%)
Oct 25, 2022	21.36	22.61	21.23	22.53	1,766,887	+1.20(+5.63%)
Oct 24, 2022	21.53	21.55	21.01	21.33	967,595	-0.02(-0.09%)
Oct 21, 2022	21.23	21.41	20.89	21.35	1,594,012	+0.22(+1.04%)
Oct 20, 2022	21.54	21.60	21.07	21.13	833,472	-0.28(-1.31%)
Oct 19, 2022	21.65	21.65	21.23	21.41	836,177	-0.34(-1.56%)
Oct 18, 2022	21.77	22.22	21.56	21.75	1,682,499	+0.35(+1.64%)
Oct 17, 2022	21.40	21.62	21.17	21.40	1,031,145	+0.49(+2.34%)
Oct 14, 2022	21.73	22.00	20.87	20.91	1,930,747	-0.55(-2.56%)
Oct 13, 2022	20.69	21.55	20.31	21.46	7,638,828	+0.35(+1.66%)
Oct 12, 2022	21.21	21.34	20.54	21.11	5,626,497	-0.17(-0.80%)
Oct 11, 2022	20.02	21.40	19.77	21.28	8,511,678	+1.32(+6.61%)
Oct 10, 2022	20.64	20.99	19.93	19.96	3,186,537	-0.71(-3.43%)
Oct 07, 2022	20.95	21.26	20.51	20.67	6,445,498	-0.47(-2.25%)
Oct 06, 2022	21.79	21.97	20.99	21.14	5,665,460	-0.66(-3.05%)
Oct 05, 2022	22.46	22.46	21.14	21.81	3,068,868	-1.07(-4.68%)
Oct 04, 2022	21.64	22.89	21.64	22.88	7,085,553	+1.65(+7.77%)
Oct 03, 2022	21.24	21.39	20.29	21.23	3,676,227	+0.29(+1.38%)
Sep 30, 2022	21.28	21.55	20.93	20.94	2,832,164	-0.19(-0.90%)
Sep 29, 2022	22.35	22.35	20.79	21.13	1,858,339	-1.41(-6.26%)
Sep 28, 2022	22.43	22.81	22.20	22.54	2,851,530	+0.42(+1.90%)
Sep 27, 2022	23.13	23.20	21.88	22.12	1,891,194	-0.57(-2.51%)
Sep 26, 2022	24.26	24.38	22.52	22.69	2,600,471	-2.38(-9.49%)
Sep 23, 2022	25.75	25.76	24.73	25.07	1,134,210	-0.96(-3.69%)
Sep 22, 2022	26.91	26.91	26.02	26.03	1,041,462	-0.95(-3.52%)
Sep 21, 2022	27.37	27.53	26.96	26.98	759,508	-0.25(-0.92%)
Sep 20, 2022	27.51	27.51	27.14	27.23	561,302	-0.42(-1.52%)
Sep 19, 2022	27.27	27.68	27.11	27.65	805,879	+0.23(+0.84%)
Sep 16, 2022	27.19	27.49	26.99	27.42	1,106,874	-0.02(-0.07%)
Sep 15, 2022	28.12	28.34	27.42	27.44	1,329,210	-0.68(-2.42%)
Sep 14, 2022	28.03	28.15	27.90	28.12	1,330,203	+0.14(+0.50%)
Sep 13, 2022	28.35	28.45	27.86	27.98	635,347	-0.88(-3.05%)
Sep 12, 2022	28.71	28.98	28.71	28.86	731,768	+0.29(+1.02%)
Sep 09, 2022	28.29	28.64	28.24	28.57	560,139	+0.39(+1.38%)
Sep 08, 2022	27.92	28.20	27.81	28.18	612,123	+0.06(+0.21%)
Sep 07, 2022	27.71	28.13	27.50	28.12	695,232	+0.37(+1.33%)
Sep 06, 2022	27.99	28.21	27.51	27.75	1,560,772	+0.02(+0.07%)
Sep 02, 2022	28.11	28.29	27.66	27.73	709,177	-0.12(-0.43%)
Sep 01, 2022	28.22	28.32	27.46	27.85	2,212,615	-0.57(-2.01%)
Aug 31, 2022	28.55	28.82	28.31	28.42	1,412,361	-0.01(-0.04%)
Aug 30, 2022	29.31	29.31	28.41	28.43	1,121,554	-0.68(-2.32%)
Aug 29, 2022	29.08	29.29	28.93	29.11	459,768	-0.16(-0.53%)
Aug 26, 2022	29.76	29.85	29.24	29.26	395,074	-0.43(-1.45%)
Aug 25, 2022	29.41	29.76	29.41	29.69	274,705	+0.39(+1.33%)
Aug 24, 2022	29.21	29.39	29.16	29.30	253,862	+0.09(+0.31%)
Aug 23, 2022	29.00	29.30	29.00	29.21	291,664	+0.28(+0.97%)
Aug 22, 2022	29.52	29.52	28.89	28.93	564,455	-0.78(-2.63%)
Aug 19, 2022	29.84	29.94	29.59	29.71	253,305	-0.34(-1.13%)
Aug 18, 2022	30.15	30.30	30.01	30.05	239,327	-0.08(-0.27%)
Aug 17, 2022	30.37	30.37	29.87	30.13	406,471	-0.38(-1.25%)
Aug 16, 2022	30.37	30.59	30.31	30.51	379,966	+0.03(+0.10%)
Aug 15, 2022	30.46	30.48	30.20	30.48	399,660	-0.03(-0.10%)
Aug 12, 2022	30.26	30.52	30.19	30.51	318,241	+0.34(+1.13%)
Aug 11, 2022	30.47	30.48	30.13	30.17	429,561	-0.01(-0.03%)
Aug 10, 2022	30.20	30.35	30.14	30.18	491,873	+0.27(+0.90%)
Aug 09, 2022	30.07	30.07	29.63	29.91	349,717	-0.14(-0.47%)
Aug 08, 2022	29.78	30.27	29.78	30.05	1,047,286	+0.46(+1.55%)
Aug 05, 2022	29.48	29.71	29.39	29.59	320,050	-0.02(-0.07%)
Aug 04, 2022	29.84	29.84	29.43	29.61	449,908	-0.23(-0.77%)
Aug 03, 2022	29.91	29.96	29.77	29.84	521,868	+0.15(+0.51%)
Aug 02, 2022	30.42	30.41	29.65	29.69	1,086,970	-1.00(-3.26%)
Aug 01, 2022	30.60	30.86	30.17	30.69	1,839,098	+0.08(+0.26%)
Jul 29, 2022	30.60	31.02	30.57	30.61	1,279,863	+0.04(+0.13%)
Jul 28, 2022	29.69	30.59	29.67	30.57	1,460,832	+0.98(+3.31%)
Jul 27, 2022	29.00	29.66	28.89	29.59	765,296	+0.78(+2.71%)
Jul 26, 2022	28.61	28.91	28.59	28.81	1,022,808	-0.05(-0.17%)
Jul 25, 2022	28.77	28.90	28.54	28.86	428,073	+0.18(+0.63%)
Jul 22, 2022	28.89	29.03	28.48	28.68	355,956	-0.15(-0.52%)
Jul 21, 2022	28.43	28.84	28.20	28.83	616,099	+0.27(+0.95%)
Jul 20, 2022	28.27	28.61	28.19	28.56	596,445	+0.23(+0.81%)
Jul 19, 2022	27.62	28.41	27.62	28.33	972,141	+0.95(+3.47%)
Jul 18, 2022	27.55	27.56	26.94	27.38	947,476	-0.06(-0.22%)
Jul 15, 2022	27.20	27.55	26.61	27.44	784,916	+0.58(+2.16%)
Jul 14, 2022	27.08	27.08	26.63	26.86	488,618	-0.53(-1.94%)
Jul 13, 2022	26.80	27.45	26.76	27.39	1,483,292	+0.27(+1.00%)
Jul 12, 2022	27.22	27.61	26.93	27.12	620,816	-0.13(-0.48%)
Jul 11, 2022	27.42	27.61	27.22	27.25	904,257	-0.30(-1.09%)
Jul 08, 2022	27.59	27.68	27.26	27.55	1,003,285	+0.02(+0.07%)
Jul 07, 2022	27.27	27.76	27.27	27.53	987,454	+0.38(+1.40%)
Jul 06, 2022	27.65	27.92	26.98	27.15	1,727,460	-0.50(-1.81%)
Jul 05, 2022	27.22	27.66	26.71	27.65	2,402,289	+0.22(+0.80%)
Jul 01, 2022	26.75	27.52	26.70	27.43	1,275,661	+0.69(+2.58%)
Jun 30, 2022	26.41	27.00	26.28	26.74	1,586,788	+0.05(+0.19%)
Jun 29, 2022	27.11	27.11	26.57	26.69	1,247,802	-0.42(-1.55%)
Jun 28, 2022	27.46	27.77	27.04	27.11	1,342,430	-0.19(-0.70%)
Jun 27, 2022	27.49	27.79	27.19	27.30	1,204,919	-0.10(-0.36%)
Jun 24, 2022	26.73	27.57	26.72	27.40	1,731,604	+0.88(+3.32%)
Jun 23, 2022	26.09	26.55	26.02	26.52	2,942,922	+0.55(+2.12%)
Jun 22, 2022	25.50	26.14	25.46	25.97	4,195,425	+0.24(+0.93%)
Jun 21, 2022	25.37	26.03	25.37	25.73	2,014,674	+0.84(+3.37%)
Jun 17, 2022	24.06	24.97	23.90	24.89	1,451,292	+0.89(+3.71%)
Jun 16, 2022	25.00	25.00	23.91	24.00	1,072,059	-1.48(-5.81%)
Jun 15, 2022	25.84	25.88	24.87	25.48	894,933	-0.03(-0.12%)
Jun 14, 2022	26.25	26.30	25.31	25.51	581,005	-0.56(-2.15%)
Jun 13, 2022	28.26	28.26	25.94	26.07	1,168,948	-2.68(-9.32%)
Jun 10, 2022	29.13	29.18	28.54	28.75	579,000	-0.64(-2.18%)
Jun 09, 2022	29.54	29.86	29.36	29.39	407,411	-0.79(-2.62%)
Jun 08, 2022	30.67	30.67	30.05	30.18	375,610	-0.56(-1.82%)
Jun 07, 2022	30.29	30.76	30.29	30.74	387,198	+0.30(+0.99%)
Jun 06, 2022	30.73	30.87	30.43	30.44	361,833	-0.15(-0.49%)
Jun 03, 2022	30.83	30.86	30.49	30.59	289,990	-0.30(-0.97%)
Jun 02, 2022	30.74	30.89	30.48	30.89	260,373	+0.18(+0.59%)
Jun 01, 2022	30.76	30.79	30.14	30.71	419,716	+0.07(+0.23%)
May 31, 2022	30.73	30.74	30.48	30.64	889,899	-0.16(-0.52%)
May 27, 2022	30.47	30.81	30.38	30.80	401,856	+0.45(+1.48%)
May 26, 2022	29.94	30.49	29.94	30.35	462,372	+0.53(+1.76%)
May 25, 2022	29.79	30.01	29.57	29.82	1,178,053	+0.05(+0.18%)
May 24, 2022	29.58	29.82	29.10	29.77	645,265	+0.05(+0.17%)
May 23, 2022	29.50	29.85	29.29	29.72	510,079	+0.52(+1.78%)
May 20, 2022	29.68	29.68	28.69	29.20	746,475	-0.06(-0.21%)
May 19, 2022	29.36	29.66	29.25	29.26	995,938	-0.29(-0.98%)
May 18, 2022	30.13	30.22	29.47	29.55	985,703	-0.80(-2.64%)
May 17, 2022	30.15	30.40	30.06	30.35	675,606	+0.21(+0.70%)
May 16, 2022	30.21	30.35	29.85	30.14	767,628	+0.02(+0.07%)
May 13, 2022	29.53	30.18	29.40	30.12	1,059,454	+0.87(+2.97%)
May 12, 2022	29.36	29.43	28.67	29.25	1,662,212	-0.30(-1.02%)
May 11, 2022	29.92	30.24	29.48	29.55	1,400,561	-0.30(-1.01%)
May 10, 2022	30.09	30.52	29.37	29.85	1,123,242	+0.06(+0.20%)
May 09, 2022	30.30	30.47	29.65	29.79	910,149	-0.98(-3.18%)
May 06, 2022	30.57	31.07	30.41	30.77	1,031,883	-0.02(-0.06%)
May 05, 2022	31.11	31.23	30.52	30.79	922,163	-0.63(-2.01%)
May 04, 2022	30.95	31.46	30.60	31.42	639,501	+0.51(+1.65%)
May 03, 2022	29.95	30.94	29.95	30.91	759,554	+1.21(+4.07%)
May 02, 2022	29.72	29.92	29.21	29.70	848,847	+0.11(+0.37%)
Apr 29, 2022	30.35	30.55	29.59	29.59	284,772	-0.86(-2.82%)
Apr 28, 2022	29.80	30.50	29.62	30.45	569,167	+0.86(+2.91%)
Apr 27, 2022	29.53	29.92	29.45	29.59	533,422	+0.13(+0.44%)
Apr 26, 2022	30.22	30.34	29.42	29.46	331,024	-0.87(-2.87%)
Apr 25, 2022	30.23	30.37	29.61	30.33	548,174	+0.04(+0.13%)
Apr 22, 2022	30.95	30.95	30.25	30.29	459,341	-0.65(-2.10%)
Apr 21, 2022	31.32	31.56	30.90	30.94	550,119	-0.28(-0.90%)
Apr 20, 2022	30.72	31.36	30.72	31.22	522,240	+0.55(+1.79%)
Apr 19, 2022	31.57	31.59	30.60	30.67	528,293	-0.76(-2.42%)
Apr 18, 2022	31.55	31.76	31.34	31.43	381,064	-0.23(-0.73%)
Apr 14, 2022	31.68	31.96	31.54	31.66	311,183	-0.05(-0.16%)
Apr 13, 2022	31.38	31.74	31.32	31.71	376,782	+0.38(+1.21%)
Apr 12, 2022	31.28	31.67	31.27	31.33	332,774	+0.08(+0.26%)
Apr 11, 2022	31.41	31.69	31.18	31.25	323,534	-0.06(-0.19%)
Apr 08, 2022	31.19	31.54	30.94	31.31	416,486	+0.16(+0.51%)
Apr 07, 2022	31.65	31.81	30.93	31.15	493,970	-0.57(-1.80%)
Apr 06, 2022	32.13	32.15	31.62	31.72	518,521	-0.49(-1.52%)
Apr 05, 2022	32.83	33.05	32.18	32.21	537,378	-0.62(-1.89%)
Apr 04, 2022	32.89	32.92	32.29	32.83	248,780	-0.08(-0.24%)
Apr 01, 2022	32.67	32.95	32.53	32.91	287,872	+0.24(+0.73%)
Mar 31, 2022	32.73	33.02	32.66	32.67	190,854	-0.12(-0.37%)
Mar 30, 2022	33.30	33.30	32.71	32.79	373,817	-0.45(-1.35%)
Mar 29, 2022	32.75	33.25	32.75	33.24	671,571	+0.65(+1.99%)
Mar 28, 2022	32.53	32.61	32.34	32.59	405,576	+0.04(+0.12%)
Mar 25, 2022	32.18	32.55	32.18	32.55	498,963	+0.36(+1.12%)
Mar 24, 2022	32.11	32.24	31.92	32.19	320,490	-0.03(-0.09%)
Mar 23, 2022	32.44	32.55	32.19	32.22	265,590	-0.28(-0.86%)
Mar 22, 2022	32.21	32.62	32.21	32.50	634,342	+0.43(+1.34%)
Mar 21, 2022	32.53	32.58	31.98	32.07	488,137	-0.33(-1.02%)
Mar 18, 2022	32.09	32.45	32.00	32.40	551,663	+0.23(+0.71%)
Mar 17, 2022	32.10	32.28	31.86	32.17	724,405	+0.04(+0.12%)
Mar 16, 2022	32.09	32.27	31.51	32.13	675,694	+0.33(+1.04%)
Mar 15, 2022	31.62	31.91	31.52	31.80	484,661	+0.28(+0.89%)
Mar 14, 2022	31.91	32.10	31.33	31.52	1,107,755	-0.34(-1.07%)
Mar 11, 2022	32.10	32.22	31.72	31.86	578,273	-0.16(-0.50%)
Mar 10, 2022	31.84	32.04	31.49	32.02	435,750	+0.07(+0.22%)
Mar 09, 2022	32.13	32.48	31.95	31.95	806,862	+0.17(+0.53%)
Mar 08, 2022	31.27	32.20	31.15	31.78	1,186,908	+0.58(+1.86%)
Mar 07, 2022	31.59	31.78	31.19	31.20	1,361,356	-0.54(-1.70%)
Mar 04, 2022	31.69	31.75	31.36	31.74	1,157,786	-0.18(-0.56%)
Mar 03, 2022	32.15	32.26	31.67	31.92	1,037,152	-0.16(-0.50%)
Mar 02, 2022	31.60	32.16	31.52	32.08	891,161	+0.59(+1.87%)