SPDR Bloomberg Short Term High Yield Bond ETF (NY: SJNK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	22.34	22.39	22.28	22.29	7,063,887	-0.07(-0.30%)
Jan 28, 2021	22.35	22.42	22.34	22.35	8,799,912	+0.05(+0.22%)
Jan 27, 2021	22.34	22.36	22.27	22.30	4,375,771	-0.05(-0.22%)
Jan 26, 2021	22.38	22.38	22.34	22.35	4,003,836	-0.01(-0.04%)
Jan 25, 2021	22.37	22.37	22.29	22.36	4,101,245	+0.01(+0.04%)
Jan 22, 2021	22.36	22.38	22.34	22.35	5,848,317	-0.02(-0.11%)
Jan 21, 2021	22.41	22.42	22.36	22.38	3,820,530	-0.01(-0.04%)
Jan 20, 2021	22.37	22.39	22.35	22.39	6,906,593	+0.06(+0.26%)
Jan 19, 2021	22.33	22.35	22.30	22.33	5,445,955	+0.04(+0.19%)
Jan 15, 2021	22.30	22.32	22.27	22.29	6,883,991	-0.02(-0.11%)
Jan 14, 2021	22.34	22.34	22.29	22.31	11,206,567	+0.01(+0.04%)
Jan 13, 2021	22.26	22.33	22.26	22.30	5,798,409	+0.05(+0.22%)
Jan 12, 2021	22.25	22.28	22.20	22.25	5,047,893	+0.03(+0.15%)
Jan 11, 2021	22.25	22.28	22.22	22.22	2,931,398	-0.07(-0.33%)
Jan 08, 2021	22.30	22.31	22.25	22.29	6,485,459	+0.03(+0.15%)
Jan 07, 2021	22.25	22.29	22.25	22.26	7,803,881	+0.05(+0.22%)
Jan 06, 2021	22.22	22.29	22.21	22.21	11,503,101	+0.00(+0.00%)
Jan 05, 2021	22.21	22.25	22.20	22.21	4,220,620	+0.00(+0.00%)
Jan 04, 2021	22.29	22.29	22.16	22.21	5,653,566	-0.05(-0.22%)
Dec 31, 2020		22.26	22.26	22.26	3,330,020	+0.02(+0.07%)
Dec 30, 2020	22.25	22.26	22.23	22.25	3,330,020	+0.04(+0.19%)
Dec 29, 2020	22.25	22.25	22.20	22.20	3,656,774	+0.01(+0.04%)
Dec 28, 2020	22.24	22.24	22.19	22.20	4,159,542	+0.00(+0.00%)
Dec 24, 2020	22.18	22.20	22.18	22.20	1,740,125	+0.04(+0.19%)
Dec 23, 2020	22.10	22.17	22.10	22.15	1,834,815	+0.08(+0.37%)
Dec 22, 2020	22.06	22.08	22.05	22.07	4,835,195	+0.03(+0.15%)
Dec 21, 2020	22.07	22.09	22.02	22.04	3,763,535	-0.07(-0.34%)
Dec 18, 2020	22.15	22.15	22.08	22.11	9,144,919	+0.02(+0.09%)
Dec 17, 2020	22.08	22.11	22.04	22.09	4,186,051	+0.02(+0.07%)
Dec 16, 2020	22.07	22.09	22.01	22.08	4,083,006	-0.02(-0.07%)
Dec 15, 2020	22.04	22.09	22.03	22.09	4,238,839	+0.08(+0.37%)
Dec 14, 2020	22.08	22.08	22.00	22.01	5,294,304	-0.01(-0.04%)
Dec 11, 2020	22.01	22.05	21.98	22.02	7,770,459	+0.00(+0.00%)
Dec 10, 2020	22.00	22.04	21.96	22.02	10,442,911	+0.02(+0.07%)
Dec 09, 2020	22.05	22.05	21.96	22.00	8,050,742	-0.01(-0.04%)
Dec 08, 2020	22.04	22.04	22.00	22.01	6,345,143	+0.00(+0.00%)
Dec 07, 2020	22.04	22.04	21.98	22.01	11,569,784	-0.01(-0.04%)
Dec 04, 2020	21.99	22.04	21.98	22.02	5,819,608	+0.08(+0.37%)
Dec 03, 2020	21.95	21.99	21.94	21.94	7,626,880	+0.02(+0.11%)
Dec 02, 2020	21.90	21.96	21.88	21.91	8,960,920	+0.02(+0.07%)
Dec 01, 2020	21.89	21.91	21.86	21.90	4,690,942	+0.08(+0.35%)
Nov 30, 2020	21.83	21.84	21.79	21.82	5,464,928	-0.01(-0.04%)
Nov 27, 2020	21.86	21.86	21.83	21.83	1,974,436	+0.02(+0.08%)
Nov 25, 2020	21.81	21.84	21.79	21.81	5,310,419	+0.00(+0.00%)
Nov 24, 2020	21.80	21.84	21.79	21.81	8,433,071	+0.07(+0.30%)
Nov 23, 2020	21.75	21.76	21.72	21.75	2,713,231	+0.06(+0.26%)
Nov 20, 2020	21.72	21.73	21.69	21.69	4,097,579	-0.04(-0.19%)
Nov 19, 2020	21.66	21.75	21.65	21.73	6,036,712	+0.07(+0.30%)
Nov 18, 2020	21.71	21.74	21.66	21.66	5,312,174	-0.03(-0.15%)
Nov 17, 2020	21.65	21.73	21.65	21.70	7,800,923	+0.01(+0.04%)
Nov 16, 2020	21.66	21.70	21.63	21.69	2,506,025	+0.11(+0.53%)
Nov 13, 2020	21.53	21.60	21.53	21.57	5,019,479	+0.06(+0.27%)
Nov 12, 2020	21.62	21.62	21.51	21.52	7,255,312	-0.10(-0.45%)
Nov 11, 2020	21.65	21.66	21.59	21.62	2,754,350	-0.02(-0.08%)
Nov 10, 2020	21.62	21.68	21.57	21.63	10,561,735	+0.02(+0.11%)
Nov 09, 2020	21.84	21.84	21.61	21.61	11,124,530	+0.14(+0.65%)
Nov 06, 2020	21.53	21.54	21.44	21.47	7,176,929	-0.05(-0.23%)
Nov 05, 2020	21.57	21.59	21.48	21.52	7,158,711	+0.08(+0.38%)
Nov 04, 2020	21.36	21.53	21.35	21.43	10,134,046	+0.12(+0.58%)
Nov 03, 2020	21.21	21.31	21.20	21.31	13,416,306	+0.16(+0.77%)
Nov 02, 2020	21.18	21.18	21.11	21.15	8,838,511	+0.04(+0.18%)
Oct 30, 2020	21.07	21.12	21.01	21.11	9,470,858	+0.04(+0.19%)
Oct 29, 2020	21.04	21.09	20.99	21.07	7,687,327	+0.06(+0.27%)
Oct 28, 2020	21.05	21.08	21.00	21.01	6,636,630	-0.15(-0.73%)
Oct 27, 2020	21.17	21.21	21.16	21.17	5,755,863	+0.01(+0.04%)
Oct 26, 2020	21.26	21.27	21.15	21.16	4,225,025	-0.13(-0.61%)
Oct 23, 2020	21.32	21.32	21.27	21.29	2,535,945	+0.01(+0.04%)
Oct 22, 2020	21.26	21.31	21.21	21.28	5,678,831	+0.04(+0.19%)
Oct 21, 2020	21.26	21.29	21.23	21.24	5,601,151	+0.01(+0.04%)
Oct 20, 2020	21.24	21.28	21.21	21.23	4,301,277	+0.06(+0.27%)
Oct 19, 2020	21.25	21.27	21.17	21.18	4,589,010	-0.03(-0.15%)
Oct 16, 2020	21.27	21.29	21.20	21.21	5,600,346	-0.03(-0.15%)
Oct 15, 2020	21.22	21.26	21.16	21.24	5,538,610	-0.02(-0.08%)
Oct 14, 2020	21.27	21.30	21.23	21.26	5,069,781	-0.02(-0.11%)
Oct 13, 2020	21.34	21.35	21.27	21.28	3,943,611	-0.07(-0.34%)
Oct 12, 2020	21.32	21.39	21.31	21.36	3,892,366	+0.10(+0.46%)
Oct 09, 2020	21.24	21.28	21.22	21.26	6,267,261	+0.04(+0.19%)
Oct 08, 2020	21.25	21.25	21.20	21.22	2,643,540	+0.05(+0.23%)
Oct 07, 2020	21.19	21.20	21.15	21.17	4,222,956	+0.06(+0.27%)
Oct 06, 2020	21.18	21.22	21.10	21.11	5,535,376	-0.05(-0.23%)
Oct 05, 2020	21.05	21.17	21.05	21.16	8,019,155	+0.12(+0.58%)
Oct 02, 2020	20.96	21.06	20.96	21.04	6,245,186	-0.01(-0.04%)
Oct 01, 2020	21.04	21.07	21.01	21.05	7,441,097	+0.05(+0.25%)
Sep 30, 2020	20.94	21.02	20.93	20.99	10,707,670	+0.06(+0.31%)
Sep 29, 2020	20.92	20.94	20.86	20.93	5,084,260	+0.01(+0.04%)
Sep 28, 2020	20.88	20.94	20.86	20.92	7,091,451	+0.11(+0.55%)
Sep 25, 2020	20.78	20.85	20.78	20.81	6,052,316	-0.01(-0.04%)
Sep 24, 2020	20.81	20.88	20.76	20.81	9,733,082	-0.01(-0.04%)
Sep 23, 2020	21.02	21.02	20.81	20.82	8,237,085	-0.19(-0.89%)
Sep 22, 2020	20.98	21.01	20.91	21.01	11,102,898	+0.06(+0.31%)
Sep 21, 2020	21.00	21.02	20.90	20.94	8,401,705	-0.14(-0.65%)
Sep 18, 2020	21.14	21.15	21.07	21.08	4,603,072	-0.02(-0.08%)
Sep 17, 2020	21.08	21.13	21.06	21.10	5,605,730	-0.01(-0.04%)
Sep 16, 2020	21.12	21.20	21.10	21.11	5,795,223	+0.02(+0.08%)
Sep 15, 2020	21.09	21.12	21.07	21.09	4,359,498	+0.06(+0.27%)
Sep 14, 2020	21.10	21.11	21.02	21.03	4,720,769	-0.02(-0.08%)
Sep 11, 2020	21.04	21.07	20.98	21.05	4,304,844	+0.02(+0.12%)
Sep 10, 2020	21.10	21.13	21.02	21.02	7,265,528	-0.03(-0.15%)
Sep 09, 2020	21.02	21.11	21.01	21.06	5,569,319	+0.11(+0.50%)
Sep 08, 2020	20.95	21.04	20.94	20.95	6,424,981	-0.13(-0.62%)
Sep 04, 2020	21.11	21.15	20.96	21.08	8,431,244	+0.03(+0.15%)
Sep 03, 2020	21.16	21.17	21.02	21.05	6,679,057	-0.13(-0.61%)
Sep 02, 2020	21.18	21.21	21.11	21.18	5,643,472	+0.02(+0.12%)
Sep 01, 2020	21.07	21.16	21.04	21.15	3,895,082	+0.12(+0.58%)
Aug 31, 2020	21.06	21.10	21.03	21.03	1,799,417	-0.03(-0.15%)
Aug 28, 2020	21.09	21.10	21.06	21.06	4,273,967	+0.01(+0.04%)
Aug 27, 2020	21.09	21.11	21.02	21.06	4,370,533	-0.03(-0.15%)
Aug 26, 2020	21.11	21.12	21.07	21.09	5,104,849	-0.01(-0.04%)
Aug 25, 2020	21.09	21.10	21.03	21.10	7,499,785	+0.03(+0.15%)
Aug 24, 2020	21.02	21.08	21.00	21.06	5,595,131	+0.09(+0.42%)
Aug 21, 2020	20.98	21.00	20.96	20.98	1,999,161	-0.02(-0.08%)
Aug 20, 2020	20.89	20.99	20.87	20.99	2,198,311	+0.10(+0.46%)
Aug 19, 2020	20.98	20.98	20.88	20.89	2,349,525	-0.07(-0.35%)
Aug 18, 2020	20.96	20.98	20.90	20.97	5,256,391	+0.02(+0.12%)
Aug 17, 2020	20.87	20.95	20.86	20.94	2,984,422	+0.10(+0.47%)
Aug 14, 2020	20.85	20.89	20.81	20.85	3,201,578	-0.02(-0.12%)
Aug 13, 2020	20.90	20.98	20.87	20.87	4,412,693	-0.06(-0.31%)
Aug 12, 2020	20.94	21.00	20.92	20.93	4,424,224	+0.05(+0.23%)
Aug 11, 2020	21.01	21.03	20.89	20.89	4,422,255	-0.11(-0.50%)
Aug 10, 2020	21.00	21.02	20.95	20.99	2,919,253	+0.02(+0.12%)
Aug 07, 2020	21.01	21.02	20.95	20.97	5,163,501	-0.06(-0.27%)
Aug 06, 2020	20.97	21.02	20.97	21.02	2,127,592	+0.06(+0.27%)
Aug 05, 2020	20.98	20.99	20.93	20.97	2,868,932	+0.02(+0.12%)
Aug 04, 2020	20.96	20.96	20.89	20.94	3,010,077	-0.01(-0.04%)
Aug 03, 2020	20.95	20.95	20.89	20.95	4,246,419	-0.01(-0.03%)
Jul 31, 2020	20.92	20.97	20.83	20.96	7,496,645	+0.02(+0.08%)
Jul 30, 2020	20.84	20.96	20.84	20.94	17,409,842	+0.07(+0.35%)
Jul 29, 2020	20.82	20.89	20.78	20.87	1,595,499	+0.10(+0.47%)
Jul 28, 2020	20.84	20.84	20.77	20.77	2,646,553	-0.06(-0.27%)
Jul 27, 2020	20.84	20.84	20.77	20.83	2,270,187	+0.03(+0.15%)
Jul 24, 2020	20.77	20.82	20.74	20.80	9,599,853	+0.03(+0.16%)
Jul 23, 2020	20.81	20.82	20.68	20.77	5,770,453	-0.03(-0.15%)
Jul 22, 2020	20.77	20.81	20.76	20.80	5,965,153	+0.02(+0.12%)
Jul 21, 2020	20.77	20.79	20.73	20.77	4,048,929	+0.06(+0.27%)
Jul 20, 2020	20.60	20.72	20.60	20.72	2,266,126	+0.10(+0.51%)
Jul 17, 2020	20.62	20.62	20.54	20.61	4,297,772	+0.06(+0.27%)
Jul 16, 2020	20.53	20.59	20.52	20.56	4,661,974	+0.01(+0.04%)
Jul 15, 2020	20.54	20.57	20.49	20.55	6,059,874	+0.10(+0.47%)
Jul 14, 2020	20.29	20.47	20.29	20.45	6,077,145	+0.14(+0.71%)
Jul 13, 2020	20.43	20.48	20.29	20.31	6,737,011	-0.07(-0.36%)
Jul 10, 2020	20.31	20.41	20.28	20.38	5,117,004	+0.06(+0.32%)
Jul 09, 2020	20.34	20.36	20.23	20.31	7,285,651	-0.06(-0.28%)
Jul 08, 2020	20.29	20.39	20.29	20.37	6,940,227	+0.02(+0.12%)
Jul 07, 2020	20.39	20.45	20.32	20.35	7,673,688	-0.07(-0.36%)
Jul 06, 2020	20.36	20.44	20.36	20.42	5,037,707	+0.12(+0.59%)
Jul 02, 2020	20.31	20.38	20.27	20.30	6,940,795	+0.10(+0.52%)
Jul 01, 2020	20.19	20.25	20.19	20.19	10,040,217	+0.03(+0.13%)
Jun 30, 2020	20.09	20.20	20.07	20.17	7,816,880	+0.19(+0.96%)
Jun 29, 2020	20.12	20.15	19.92	19.97	28,202,690	-0.14(-0.68%)
Jun 26, 2020	20.26	20.26	20.09	20.11	5,428,901	-0.15(-0.75%)
Jun 25, 2020	20.25	20.28	20.14	20.26	4,755,746	+0.00(+0.00%)
Jun 24, 2020	20.39	20.39	20.14	20.26	8,097,742	-0.17(-0.82%)
Jun 23, 2020	20.47	20.47	20.41	20.43	11,478,196	+0.04(+0.20%)
Jun 22, 2020	20.40	20.45	20.38	20.39	4,429,269	-0.02(-0.08%)
Jun 19, 2020	20.45	20.46	20.35	20.41	6,864,912	-0.01(-0.04%)
Jun 18, 2020	20.41	20.45	20.37	20.41	4,339,837	-0.03(-0.16%)
Jun 17, 2020	20.46	20.53	20.43	20.45	6,857,754	+0.00(+0.00%)
Jun 16, 2020	20.54	20.61	20.39	20.45	10,824,155	+0.08(+0.39%)
Jun 15, 2020	20.16	20.47	20.11	20.37	10,165,389	+0.14(+0.67%)
Jun 12, 2020	20.26	20.32	20.10	20.23	9,292,335	+0.18(+0.88%)
Jun 11, 2020	20.28	20.28	20.01	20.05	9,378,878	-0.42(-2.03%)
Jun 10, 2020	20.50	20.56	20.40	20.47	12,363,737	-0.06(-0.27%)
Jun 09, 2020	20.57	20.57	20.45	20.53	5,240,434	-0.08(-0.39%)
Jun 08, 2020	20.65	20.65	20.57	20.61	5,455,947	+0.02(+0.12%)
Jun 05, 2020	20.59	20.69	20.57	20.58	9,611,227	+0.22(+1.10%)
Jun 04, 2020	20.39	20.40	20.31	20.36	6,662,393	-0.03(-0.16%)
Jun 03, 2020	20.35	20.44	20.34	20.39	7,684,039	+0.14(+0.67%)
Jun 02, 2020	20.16	20.28	20.11	20.25	4,988,086	+0.16(+0.80%)
Jun 01, 2020	20.00	20.10	19.94	20.09	10,824,780	+0.09(+0.46%)
May 29, 2020	19.91	20.04	19.87	20.00	10,503,154	+0.10(+0.52%)
May 28, 2020	19.91	19.99	19.85	19.90	9,800,250	+0.02(+0.12%)
May 27, 2020	19.91	19.91	19.76	19.88	5,951,806	+0.09(+0.44%)
May 26, 2020	19.77	19.85	19.76	19.79	5,724,681	+0.14(+0.73%)
May 22, 2020	19.60	19.67	19.53	19.64	3,522,350	+0.06(+0.28%)
May 21, 2020	19.56	19.63	19.53	19.59	3,432,111	+0.01(+0.04%)
May 20, 2020	19.48	19.60	19.48	19.58	4,512,166	+0.18(+0.90%)
May 19, 2020	19.37	19.45	19.34	19.41	3,943,670	+0.04(+0.21%)
May 18, 2020	19.33	19.41	19.29	19.37	5,934,151	+0.23(+1.21%)
May 15, 2020	19.07	19.15	19.01	19.13	3,629,681	+0.02(+0.13%)
May 14, 2020	19.08	19.17	18.98	19.11	7,146,294	-0.02(-0.08%)
May 13, 2020	19.25	19.26	19.09	19.13	10,658,599	-0.10(-0.54%)
May 12, 2020	19.41	19.41	19.23	19.23	6,898,434	-0.05(-0.25%)
May 11, 2020	19.29	19.33	19.26	19.28	3,799,255	-0.06(-0.33%)
May 08, 2020	19.27	19.36	19.23	19.34	4,328,528	+0.14(+0.70%)
May 07, 2020	19.29	19.31	19.20	19.21	4,734,077	+0.04(+0.21%)
May 06, 2020	19.29	19.31	19.16	19.17	3,024,900	-0.10(-0.50%)
May 05, 2020	19.21	19.28	19.20	19.26	3,909,239	+0.14(+0.71%)
May 04, 2020	19.12	19.19	19.09	19.13	2,851,554	-0.05(-0.25%)
May 01, 2020	19.33	19.37	19.16	19.17	4,993,480	-0.30(-1.54%)
Apr 30, 2020	19.34	19.48	19.30	19.47	5,419,036	+0.08(+0.41%)
Apr 29, 2020	19.19	19.42	19.19	19.40	5,188,608	+0.30(+1.58%)
Apr 28, 2020	19.14	19.18	19.04	19.09	4,060,299	+0.00(+0.00%)
Apr 27, 2020	19.06	19.13	19.06	19.09	2,434,754	+0.07(+0.37%)
Apr 24, 2020	19.13	19.17	18.98	19.02	5,006,650	-0.10(-0.54%)
Apr 23, 2020	19.18	19.25	19.06	19.13	3,274,529	+0.00(+0.00%)
Apr 22, 2020	19.10	19.21	19.09	19.13	2,817,827	+0.16(+0.84%)
Apr 21, 2020	19.08	19.09	18.89	18.97	6,850,809	-0.27(-1.40%)
Apr 20, 2020	19.40	19.45	19.24	19.24	5,775,095	-0.29(-1.50%)
Apr 17, 2020	19.58	19.61	19.46	19.53	4,503,057	+0.08(+0.41%)
Apr 16, 2020	19.42	19.47	19.30	19.45	7,415,082	-0.01(-0.04%)
Apr 15, 2020	19.34	19.50	19.31	19.46	5,341,906	-0.21(-1.05%)
Apr 14, 2020	19.82	19.84	19.60	19.66	9,361,190	+0.00(+0.00%)
Apr 13, 2020	19.81	19.82	19.48	19.66	7,381,135	-0.25(-1.23%)
Apr 09, 2020	19.57	20.20	19.40	19.91	12,534,297	+1.10(+5.86%)
Apr 08, 2020	18.54	18.87	18.48	18.81	7,402,953	+0.39(+2.11%)
Apr 07, 2020	18.57	18.65	18.36	18.42	11,871,112	+0.09(+0.48%)
Apr 06, 2020	18.22	18.37	18.20	18.33	7,941,618	+0.35(+1.94%)
Apr 03, 2020	18.20	18.28	17.91	17.99	7,237,606	-0.27(-1.48%)
Apr 02, 2020	18.13	18.44	18.06	18.25	6,450,344	+0.11(+0.61%)
Apr 01, 2020	18.25	18.29	18.10	18.14	6,102,830	-0.43(-2.29%)
Mar 31, 2020	18.57	18.66	18.49	18.57	5,702,810	-0.06(-0.30%)
Mar 30, 2020	18.52	18.72	18.46	18.62	5,747,674	+0.11(+0.60%)
Mar 27, 2020	18.24	18.88	18.14	18.51	23,197,754	+0.13(+0.69%)
Mar 26, 2020	17.92	18.43	17.92	18.39	4,991,882	+0.54(+3.00%)
Mar 25, 2020	17.47	18.25	17.47	17.85	9,392,512	+0.32(+1.80%)
Mar 24, 2020	17.09	17.59	17.09	17.54	8,366,340	+0.50(+2.91%)
Mar 23, 2020	17.36	17.40	16.88	17.04	5,145,924	-0.31(-1.77%)
Mar 20, 2020	17.80	17.81	17.29	17.35	5,960,377	-0.33(-1.87%)
Mar 19, 2020	17.75	18.03	17.66	17.68	7,684,326	-0.36(-2.01%)
Mar 18, 2020	18.20	18.42	17.73	18.04	6,746,380	-0.63(-3.38%)
Mar 17, 2020	18.64	18.82	18.38	18.67	14,750,069	+0.10(+0.55%)
Mar 16, 2020	18.44	18.99	17.90	18.57	11,449,072	-0.75(-3.88%)
Mar 13, 2020	19.62	19.72	19.04	19.32	8,716,825	+0.43(+2.25%)
Mar 12, 2020	18.66	19.58	17.98	18.89	12,206,953	-0.69(-3.54%)
Mar 11, 2020	19.78	19.79	19.48	19.59	9,112,849	-0.44(-2.20%)
Mar 10, 2020	20.04	20.05	19.74	20.03	12,842,872	+0.27(+1.36%)
Mar 09, 2020	19.89	19.89	19.04	19.76	10,068,350	-0.84(-4.06%)
Mar 06, 2020	20.63	20.63	20.48	20.60	6,012,649	-0.20(-0.99%)
Mar 05, 2020	20.89	20.89	20.75	20.80	6,854,729	-0.21(-1.01%)
Mar 04, 2020	20.94	21.01	20.92	21.01	8,208,800	+0.20(+0.95%)
Mar 03, 2020	20.90	21.06	20.77	20.82	12,560,316	-0.09(-0.41%)
Mar 02, 2020	20.78	20.90	20.70	20.90	6,726,922	+0.13(+0.65%)
Feb 28, 2020	20.56	20.79	20.52	20.77	17,323,292	+0.02(+0.11%)
Feb 27, 2020	20.82	20.93	20.72	20.74	11,410,376	-0.22(-1.05%)
Feb 26, 2020	21.02	21.03	20.89	20.96	28,923,552	+0.00(+0.00%)
Feb 25, 2020	21.14	21.14	20.93	20.96	9,187,720	-0.09(-0.45%)
Feb 24, 2020	21.11	21.11	21.04	21.06	5,813,165	-0.16(-0.74%)
Feb 21, 2020	21.25	21.25	21.19	21.22	12,096,059	-0.02(-0.07%)
Feb 20, 2020	21.22	21.24	21.18	21.23	3,106,925	+0.02(+0.11%)
Feb 19, 2020	21.24	21.24	21.21	21.21	3,502,630	+0.01(+0.04%)
Feb 18, 2020	21.22	21.22	21.18	21.20	3,831,345	-0.02(-0.11%)
Feb 14, 2020	21.23	21.23	21.21	21.22	5,494,628	+0.00(+0.00%)
Feb 13, 2020	21.22	21.23	21.20	21.22	12,393,250	+0.00(+0.00%)
Feb 12, 2020	21.21	21.22	21.19	21.22	2,157,134	+0.04(+0.19%)
Feb 11, 2020	21.20	21.20	21.17	21.18	2,621,599	+0.02(+0.11%)
Feb 10, 2020	21.16	21.17	21.14	21.16	2,086,050	+0.01(+0.04%)
Feb 07, 2020	21.16	21.16	21.14	21.15	2,208,761	-0.01(-0.04%)
Feb 06, 2020	21.14	21.17	21.11	21.16	5,423,582	+0.04(+0.19%)
Feb 05, 2020	21.14	21.14	21.12	21.12	3,495,977	+0.02(+0.11%)
Feb 04, 2020	21.07	21.10	21.05	21.10	3,256,347	+0.09(+0.45%)