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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	22.69	22.70	22.61	22.62	8,123,984	-0.03(-0.11%)
Mar 30, 2022	22.69	22.70	22.65	22.65	12,534,157	-0.08(-0.34%)
Mar 29, 2022	22.63	22.73	22.61	22.73	7,999,806	+0.20(+0.88%)
Mar 28, 2022	22.42	22.53	22.42	22.53	3,616,388	+0.07(+0.31%)
Mar 25, 2022	22.54	22.54	22.43	22.46	5,858,162	-0.07(-0.31%)
Mar 24, 2022	22.50	22.54	22.46	22.53	4,489,906	+0.03(+0.15%)
Mar 23, 2022	22.54	22.54	22.47	22.49	6,762,431	-0.03(-0.15%)
Mar 22, 2022	22.45	22.55	22.43	22.53	10,128,585	+0.09(+0.38%)
Mar 21, 2022	22.58	22.61	22.38	22.44	9,588,716	-0.15(-0.65%)
Mar 18, 2022	22.54	22.60	22.49	22.59	5,254,429	+0.04(+0.19%)
Mar 17, 2022	22.46	22.55	22.46	22.55	10,929,811	+0.12(+0.54%)
Mar 16, 2022	22.30	22.44	22.22	22.42	13,594,300	+0.21(+0.93%)
Mar 15, 2022	22.15	22.27	22.14	22.22	8,976,053	+0.09(+0.39%)
Mar 14, 2022	22.30	22.30	22.10	22.13	8,658,465	-0.14(-0.62%)
Mar 11, 2022	22.42	22.42	22.27	22.27	5,747,453	-0.12(-0.54%)
Mar 10, 2022	22.40	22.45	22.36	22.39	7,828,964	-0.10(-0.46%)
Mar 09, 2022	22.46	22.51	22.43	22.49	6,828,526	+0.11(+0.50%)
Mar 08, 2022	22.42	22.49	22.36	22.38	10,041,749	-0.03(-0.15%)
Mar 07, 2022	22.55	22.55	22.41	22.42	10,496,179	-0.16(-0.73%)
Mar 04, 2022	22.67	22.67	22.57	22.58	8,725,881	-0.09(-0.42%)
Mar 03, 2022	22.76	22.76	22.67	22.68	5,145,338	-0.03(-0.15%)
Mar 02, 2022	22.67	22.72	22.62	22.71	6,562,645	+0.06(+0.27%)
Mar 01, 2022	22.76	22.79	22.62	22.65	14,231,763	-0.13(-0.58%)
Feb 28, 2022	22.69	22.82	22.69	22.78	14,618,564	+0.00(+0.00%)
Feb 25, 2022	22.74	22.80	22.76	22.78	12,905,485	+0.09(+0.38%)
Feb 24, 2022	22.49	22.71	22.46	22.70	13,810,456	+0.05(+0.23%)
Feb 23, 2022	22.70	22.71	22.64	22.64	15,787,191	-0.03(-0.11%)
Feb 22, 2022	22.70	22.74	22.65	22.67	8,933,037	-0.04(-0.19%)
Feb 18, 2022				22.71	0	+0.03(+0.15%)
Feb 17, 2022	22.75	22.75	22.66	22.68	9,148,861	-0.09(-0.38%)
Feb 16, 2022	22.67	22.77	22.64	22.76	4,775,227	+0.09(+0.38%)
Feb 15, 2022	22.68	22.70	22.66	22.68	5,437,979	+0.02(+0.08%)
Feb 14, 2022	22.65	22.69	22.58	22.66	7,982,829	+0.00(+0.00%)
Feb 11, 2022	22.76	22.76	22.64	22.66	15,410,333	-0.05(-0.23%)
Feb 10, 2022	22.83	22.87	22.70	22.71	13,695,649	-0.19(-0.83%)
Feb 09, 2022	22.87	22.92	22.87	22.90	8,089,137	+0.09(+0.38%)
Feb 08, 2022	22.85	22.87	22.81	22.82	10,975,596	-0.02(-0.08%)
Feb 07, 2022	22.81	22.87	22.79	22.83	14,058,248	+0.00(+0.00%)
Feb 04, 2022	22.83	22.85	22.75	22.83	9,237,328	-0.05(-0.23%)
Feb 03, 2022	22.97		22.89	22.89	8,379,295	-0.12(-0.52%)
Feb 02, 2022	23.03	23.03	22.97	23.01	9,652,646	+0.00(+0.00%)
Feb 01, 2022	22.97	23.01	22.91	23.01	9,698,622	+0.09(+0.41%)
Jan 31, 2022	22.88	22.94		22.91	21,083,126	+0.00(+0.00%)
Jan 28, 2022	22.85	22.93	22.79	22.91	7,897,246	+0.04(+0.19%)
Jan 27, 2022	22.97	23.00	22.84	22.87	5,785,654	-0.09(-0.37%)
Jan 26, 2022	23.05	23.08	22.93	22.95	6,841,246	-0.05(-0.22%)
Jan 25, 2022	23.00	23.03	22.97	23.01	5,809,855	-0.06(-0.26%)
Jan 24, 2022	23.03	23.07	22.93	23.07	7,880,659	+0.00(+0.00%)
Jan 21, 2022	23.05	23.10	23.04	23.07	6,313,520	-0.01(-0.04%)
Jan 20, 2022	23.13	23.17	23.07	23.07	3,746,385	-0.04(-0.18%)
Jan 19, 2022	23.13	23.16	23.11	23.12	6,352,228	-0.01(-0.04%)
Jan 18, 2022	23.15	23.15	23.12	23.13	9,871,851	-0.06(-0.26%)
Jan 14, 2022				23.19	0	+0.01(+0.04%)
Jan 13, 2022	23.24	23.24	23.17	23.18	6,644,784	-0.05(-0.22%)
Jan 12, 2022	23.25	23.25	23.20	23.23	4,640,613	+0.02(+0.07%)
Jan 11, 2022	23.13	23.21	23.10	23.21	4,755,603	+0.10(+0.44%)
Jan 10, 2022	23.09	23.13	23.02	23.11	8,137,530	+0.00(+0.00%)
Jan 07, 2022	23.13	23.13	23.09	23.11	6,720,984	-0.01(-0.04%)
Jan 06, 2022	23.13	23.18	23.12	23.12	14,230,339	+0.00(+0.00%)
Jan 05, 2022	23.25	23.25	23.11	23.12	5,779,025	-0.12(-0.52%)
Jan 04, 2022	23.25	23.25	23.20	23.24	5,826,579	+0.02(+0.07%)
Jan 03, 2022	23.23	23.24	23.19	23.22	4,691,023	-0.02(-0.07%)
Dec 31, 2021	23.22	23.24	23.22	23.24	3,462,619	+0.02(+0.07%)
Dec 30, 2021	23.25	23.25	23.22	23.22	3,562,983	-0.03(-0.11%)
Dec 29, 2021	23.25	23.27	23.24	23.25	4,060,331	-0.02(-0.07%)
Dec 28, 2021	23.29	23.29	23.25	23.26	5,075,253	-0.03(-0.11%)
Dec 27, 2021	23.25	23.29	23.25	23.29	2,523,162	+0.05(+0.22%)
Dec 23, 2021	23.22	23.26	23.21	23.24	5,122,316	+0.03(+0.11%)
Dec 22, 2021	23.13	23.21	23.13	23.21	4,653,951	+0.07(+0.30%)
Dec 21, 2021	23.09	23.14	23.08	23.14	4,168,054	+0.08(+0.33%)
Dec 20, 2021	23.07	23.07	23.03	23.07	5,115,251	-0.03(-0.11%)
Dec 17, 2021	23.10	23.10	23.06	23.09	8,865,364	-0.02(-0.08%)
Dec 16, 2021	23.15	23.15	23.09	23.11	12,849,245	-0.03(-0.11%)
Dec 15, 2021	23.09	23.14	23.04	23.14	8,431,783	+0.05(+0.22%)
Dec 14, 2021	23.08	23.10	23.05	23.08	4,960,141	-0.03(-0.15%)
Dec 13, 2021	23.08	23.13	23.08	23.12	6,707,437	+0.03(+0.15%)
Dec 10, 2021	23.10	23.11	23.08	23.08	3,340,096	+0.02(+0.07%)
Dec 09, 2021	23.14	23.14	23.06	23.07	6,375,098	-0.06(-0.26%)
Dec 08, 2021	23.12	23.14	23.09	23.13	9,419,271	+0.01(+0.04%)
Dec 07, 2021	23.11	23.15	23.08	23.12	8,558,052	+0.09(+0.37%)
Dec 06, 2021	23.00	23.07	22.98	23.03	5,865,587	+0.04(+0.19%)
Dec 03, 2021	22.98	23.00	22.94	22.99	6,517,744	+0.01(+0.04%)
Dec 02, 2021	22.88	23.00	22.88	22.98	12,388,539	+0.11(+0.48%)
Dec 01, 2021	22.92	22.97	22.86	22.87	8,435,064	-0.00(-0.02%)
Nov 30, 2021	22.92	22.95	22.92	22.88	13,894,776	-0.08(-0.37%)
Nov 29, 2021	22.90	22.97	22.90	22.96	7,227,993	+0.08(+0.37%)
Nov 26, 2021	22.92	22.92	22.84	22.88	3,271,545	-0.12(-0.52%)
Nov 24, 2021	22.99	22.99	22.94	22.99	5,809,847	+0.00(+0.00%)
Nov 23, 2021	23.02	23.03	22.98	22.99	2,372,582	-0.03(-0.15%)
Nov 22, 2021	23.09	23.09	23.02	23.03	4,435,785	-0.04(-0.18%)
Nov 19, 2021	23.09	23.10	23.06	23.07	2,401,706	-0.01(-0.04%)
Nov 18, 2021	23.13	23.13	23.07	23.08	4,116,699	-0.03(-0.15%)
Nov 17, 2021	23.14	23.14	23.11	23.11	3,966,532	-0.02(-0.07%)
Nov 16, 2021	23.11	23.13	23.11	23.13	3,086,081	+0.01(+0.04%)
Nov 15, 2021	23.16	23.16	23.11	23.12	2,857,746	-0.02(-0.07%)
Nov 12, 2021	23.16	23.17	23.14	23.14	1,886,125	-0.01(-0.04%)
Nov 11, 2021	23.16	23.16	23.14	23.15	1,569,325	+0.00(+0.00%)
Nov 10, 2021	23.21			23.15	6,514,262	-0.08(-0.33%)
Nov 09, 2021	23.22	23.23	23.20	23.22	2,221,381	+0.01(+0.04%)
Nov 08, 2021	23.26	23.26	23.21	23.22	3,739,688	-0.03(-0.11%)
Nov 05, 2021	23.22	23.24	23.21	23.24	3,449,167	+0.04(+0.18%)
Nov 04, 2021	23.18	23.20	23.16	23.20	5,475,567	+0.03(+0.15%)
Nov 03, 2021	23.12	23.16	23.11	23.16	2,933,333	+0.04(+0.18%)
Nov 02, 2021	23.09	23.13	23.08	23.12	5,187,576	+0.03(+0.15%)
Nov 01, 2021	23.13	23.19	23.09	23.09	3,317,232	-0.02(-0.10%)
Oct 29, 2021	23.12	23.13	23.10	23.11	2,000,482	-0.03(-0.11%)
Oct 28, 2021	23.13	23.14	23.11	23.14	3,565,923	+0.02(+0.07%)
Oct 27, 2021	23.12	23.14	23.10	23.12	3,235,252	-0.02(-0.07%)
Oct 26, 2021	23.13			23.14	3,548,099	+0.01(+0.04%)
Oct 25, 2021	23.11	23.13	23.08	23.13	2,478,962	+0.03(+0.15%)
Oct 22, 2021	23.12	23.12	23.08	23.10	3,927,837	-0.02(-0.07%)
Oct 21, 2021	23.16	23.16	23.11	23.11	3,594,195	-0.04(-0.18%)
Oct 20, 2021	23.15	23.15	23.14	23.15	1,435,680	+0.03(+0.11%)
Oct 19, 2021	23.13	23.14	23.12	23.13	1,700,008	+0.02(+0.07%)
Oct 18, 2021	23.10	23.13	23.09	23.11	4,293,010	-0.01(-0.04%)
Oct 15, 2021	23.16	23.16	23.12	23.12	3,131,237	-0.03(-0.15%)
Oct 14, 2021	23.09	23.15	23.09	23.15	11,553,843	+0.09(+0.40%)
Oct 13, 2021	23.04	23.07	23.02	23.06	5,369,753	+0.03(+0.11%)
Oct 12, 2021	23.01	23.05	23.01	23.04	3,387,886	+0.04(+0.18%)
Oct 11, 2021	23.06	23.06	22.99	22.99	2,578,823	-0.05(-0.22%)
Oct 08, 2021	23.10	23.10	23.04	23.04	4,658,231	-0.03(-0.15%)
Oct 07, 2021	23.10	23.13	23.07	23.08	4,710,669	+0.01(+0.04%)
Oct 06, 2021	23.04	23.09	23.02	23.07	4,425,016	-0.02(-0.07%)
Oct 05, 2021	23.10	23.12	23.07	23.09	2,346,765	+0.01(+0.04%)
Oct 04, 2021	23.15	23.15	23.08	23.08	4,575,627	-0.04(-0.18%)
Oct 01, 2021	23.12	23.15	23.10	23.12	5,551,244	+0.02(+0.08%)
Sep 30, 2021	23.14	23.14	23.09	23.10	6,236,707	-0.03(-0.11%)
Sep 29, 2021	23.11	23.14	23.11	23.13	9,247,292	+0.04(+0.18%)
Sep 28, 2021	23.13	23.14	23.09	23.09	4,950,361	-0.08(-0.33%)
Sep 27, 2021	23.16	23.17	23.13	23.16	4,025,570	+0.01(+0.04%)
Sep 24, 2021	23.15	23.17	23.14	23.15	4,396,516	-0.01(-0.04%)
Sep 23, 2021	23.15	23.18	23.15	23.16	4,217,477	+0.02(+0.07%)
Sep 22, 2021	23.14	23.16	23.12	23.14	3,132,586	+0.02(+0.07%)
Sep 21, 2021	23.13	23.14	23.09	23.13	5,623,606	+0.02(+0.07%)
Sep 20, 2021	23.08	23.12	23.08	23.11	10,344,867	-0.03(-0.15%)
Sep 17, 2021	23.16	23.17	23.14	23.14	2,262,825	-0.03(-0.11%)
Sep 16, 2021	23.18	23.18	23.14	23.17	2,462,687	-0.01(-0.04%)
Sep 15, 2021	23.14	23.18	23.14	23.18	3,979,341	+0.05(+0.22%)
Sep 14, 2021	23.14	23.17	23.13	23.13	2,845,098	-0.02(-0.07%)
Sep 13, 2021	23.14	23.15	23.12	23.14	3,634,629	+0.04(+0.18%)
Sep 10, 2021	23.15	23.16	23.10	23.10	2,383,376	-0.03(-0.11%)
Sep 09, 2021	23.14	23.14	23.11	23.13	3,669,921	+0.00(+0.00%)
Sep 08, 2021	23.12	23.13	23.09	23.13	4,368,291	+0.03(+0.15%)
Sep 07, 2021	23.15	23.15	23.09	23.09	5,024,328	-0.06(-0.26%)
Sep 03, 2021	23.14	23.15	23.12	23.15	3,858,380	+0.01(+0.04%)
Sep 02, 2021	23.13	23.14	23.12	23.14	5,067,765	+0.03(+0.15%)
Sep 01, 2021	23.11	23.13	23.09	23.11	4,803,252	+0.02(+0.07%)
Aug 31, 2021	23.09	23.09	23.08	23.09	3,488,324	+0.01(+0.04%)
Aug 30, 2021	23.08	23.10	23.08	23.09	4,643,415	+0.02(+0.07%)
Aug 27, 2021	23.03	23.08	23.03	23.07	1,933,666	+0.04(+0.18%)
Aug 26, 2021	23.02	23.04	23.00	23.03	6,383,193	+0.00(+0.00%)
Aug 25, 2021	23.02	23.04	23.01	23.03	6,482,921	+0.02(+0.07%)
Aug 24, 2021	23.00	23.01	22.99	23.01	5,384,866	+0.04(+0.18%)
Aug 23, 2021	22.95	22.99	22.94	22.97	4,780,155	+0.05(+0.22%)
Aug 20, 2021	22.92	22.95	22.90	22.92	9,058,201	+0.02(+0.07%)
Aug 19, 2021	22.92	22.93	22.89	22.90	6,529,900	-0.03(-0.11%)
Aug 18, 2021	22.96	22.97	22.91	22.93	4,073,594	-0.03(-0.15%)
Aug 17, 2021	22.95	22.96	22.93	22.96	4,344,968	-0.03(-0.11%)
Aug 16, 2021	22.97	22.99	22.96	22.99	5,782,609	+0.02(+0.07%)
Aug 13, 2021	22.97	22.98	22.95	22.97	1,571,008	+0.01(+0.04%)
Aug 12, 2021	22.95	22.96	22.93	22.96	2,950,687	+0.02(+0.07%)
Aug 11, 2021	22.90	22.94	22.90	22.94	4,907,950	+0.04(+0.18%)
Aug 10, 2021	22.93	22.93	22.89	22.90	5,229,251	-0.02(-0.07%)
Aug 09, 2021	22.94	22.96	22.92	22.92	2,893,292	-0.05(-0.22%)
Aug 06, 2021	22.98	22.98	22.95	22.97	7,840,998	+0.02(+0.07%)
Aug 05, 2021	22.93	22.97	22.93	22.95	3,436,420	+0.03(+0.11%)
Aug 04, 2021	22.96	22.96	22.92	22.93	2,391,159	-0.03(-0.15%)
Aug 03, 2021	22.99	22.99	22.95	22.96	4,670,657	+0.01(+0.04%)
Aug 02, 2021	23.01	23.03	22.95	22.95	2,741,171	-0.05(-0.23%)
Jul 30, 2021	23.03	23.04	23.00	23.00	3,134,055	-0.03(-0.11%)
Jul 29, 2021	23.02	23.04	23.02	23.03	4,272,139	+0.03(+0.11%)
Jul 28, 2021	23.01	23.02	22.98	23.00	3,219,478	+0.02(+0.07%)
Jul 27, 2021	23.00	23.00	22.96	22.99	5,888,034	-0.03(-0.15%)
Jul 26, 2021	23.03	23.04	23.00	23.02	3,037,217	+0.00(+0.00%)
Jul 23, 2021	23.02	23.03	23.00	23.02	5,326,710	+0.03(+0.11%)
Jul 22, 2021	23.00	23.01	22.97	23.00	6,143,629	+0.00(+0.00%)
Jul 21, 2021	22.96	23.00	22.96	23.00	5,216,897	+0.04(+0.18%)
Jul 20, 2021	22.88	22.95	22.87	22.95	5,508,787	+0.08(+0.33%)
Jul 19, 2021	22.97	22.97	22.85	22.88	9,452,254	-0.13(-0.55%)
Jul 16, 2021	23.03	23.04	23.00	23.00	3,196,571	-0.03(-0.11%)
Jul 15, 2021	23.04	23.04	23.01	23.03	2,930,690	+0.00(+0.00%)
Jul 14, 2021	23.05	23.05	23.03	23.03	3,601,388	+0.02(+0.07%)
Jul 13, 2021	23.06	23.06	23.01	23.01	2,930,925	-0.04(-0.18%)
Jul 12, 2021	23.08	23.08	23.05	23.05	1,324,960	-0.03(-0.11%)
Jul 09, 2021	23.06	23.08	23.05	23.08	2,022,387	+0.03(+0.11%)
Jul 08, 2021	23.05	23.06	23.03	23.05	6,753,341	-0.03(-0.15%)
Jul 07, 2021	23.09	23.10	23.05	23.09	3,066,491	+0.00(+0.00%)
Jul 06, 2021	23.08	23.09	23.06	23.09	1,856,511	+0.01(+0.04%)
Jul 02, 2021	23.06	23.08	23.05	23.08	11,109,244	+0.03(+0.15%)
Jul 01, 2021	23.04	23.06	23.04	23.05	7,348,176	+0.01(+0.06%)
Jun 30, 2021	23.02	23.03	23.01	23.03	3,526,316	+0.01(+0.04%)
Jun 29, 2021	23.02	23.02	23.01	23.02	4,097,110	+0.02(+0.07%)
Jun 28, 2021	23.03	23.03	23.00	23.01	6,067,220	-0.01(-0.04%)
Jun 25, 2021	23.02	23.02	23.00	23.02	2,596,629	+0.01(+0.04%)
Jun 24, 2021	22.98	23.02	22.97	23.01	1,701,379	+0.03(+0.15%)
Jun 23, 2021	22.97	23.00	22.97	22.97	8,214,888	+0.00(+0.00%)
Jun 22, 2021	22.94	22.98	22.94	22.97	5,989,211	+0.02(+0.07%)
Jun 21, 2021	22.95	22.97	22.94	22.96	5,462,338	+0.04(+0.18%)
Jun 18, 2021	22.93	22.94	22.91	22.92	7,779,501	-0.03(-0.11%)
Jun 17, 2021	22.97	22.97	22.92	22.94	5,567,835	+0.00(+0.00%)
Jun 16, 2021	22.97	22.97	22.91	22.94	7,036,261	-0.01(-0.04%)
Jun 15, 2021	22.95	22.96	22.92	22.95	5,969,438	+0.00(+0.00%)
Jun 14, 2021	22.97	22.97	22.93	22.95	7,137,782	-0.01(-0.04%)
Jun 11, 2021	22.97	22.97	22.93	22.96	5,047,133	+0.00(+0.00%)
Jun 10, 2021	22.91	22.96	22.91	22.96	8,400,244	+0.05(+0.22%)
Jun 09, 2021	22.92	22.92	22.91	22.91	5,701,374	+0.01(+0.04%)
Jun 08, 2021	22.92	22.92	22.57	22.90	3,818,339	+0.00(+0.00%)
Jun 07, 2021	22.87	22.90	22.87	22.90	5,191,886	+0.03(+0.11%)
Jun 04, 2021	22.86	22.88	22.86	22.87	2,859,189	+0.02(+0.11%)
Jun 03, 2021	22.84	22.87	22.82	22.85	3,913,335	-0.02(-0.07%)
Jun 02, 2021	22.87	22.87	22.83	22.87	6,090,454	+0.01(+0.04%)
Jun 01, 2021	22.83	22.86	22.82	22.86	6,113,029	+0.05(+0.22%)
May 28, 2021	22.83	22.83	22.51	22.81	4,935,332	+0.00(+0.00%)
May 27, 2021	22.82	22.84	22.79	22.81	4,524,875	+0.00(+0.00%)
May 26, 2021	22.80	22.81	22.79	22.81	2,639,777	+0.01(+0.04%)
May 25, 2021	22.81	22.81	22.78	22.80	5,604,595	-0.01(-0.04%)
May 24, 2021	22.78	22.81	22.77	22.81	7,216,127	+0.05(+0.22%)
May 21, 2021	22.77	22.78	22.74	22.76	4,834,804	+0.03(+0.11%)
May 20, 2021	22.69	22.76	22.69	22.73	4,454,814	+0.05(+0.22%)
May 19, 2021	22.67	22.72	22.66	22.68	6,193,692	-0.04(-0.18%)
May 18, 2021	22.77	22.77	22.71	22.72	2,187,700	-0.04(-0.18%)
May 17, 2021	22.76	22.78	22.74	22.76	4,183,834	+0.02(+0.07%)
May 14, 2021	22.75	22.77	22.74	22.75	7,951,383	+0.03(+0.15%)
May 13, 2021	22.72	22.75	22.69	22.71	12,415,802	+0.02(+0.11%)
May 12, 2021	22.74	22.74	22.68	22.69	6,042,737	-0.07(-0.29%)
May 11, 2021	22.75	22.76	22.71	22.76	6,577,756	-0.01(-0.04%)
May 10, 2021	22.78	22.80	22.76	22.76	5,837,777	+0.00(+0.00%)
May 07, 2021	22.81	22.82	22.76	22.76	5,715,163	-0.01(-0.04%)
May 06, 2021	22.80	22.80	22.76	22.77	2,816,752	-0.02(-0.07%)
May 05, 2021	22.76	22.79	22.75	22.79	8,871,894	+0.04(+0.18%)
May 04, 2021	22.76	22.76	22.72	22.75	7,570,251	-0.01(-0.04%)
May 03, 2021	22.77	22.78	22.74	22.76	3,103,940	-0.02(-0.07%)
Apr 30, 2021	22.74	22.77	22.74	22.77	9,417,556	+0.02(+0.11%)
Apr 29, 2021	22.78	22.78	22.73	22.75	3,439,062	+0.01(+0.04%)
Apr 28, 2021	22.72	22.76	22.70	22.74	7,945,222	+0.02(+0.11%)
Apr 27, 2021	22.74	22.74	22.71	22.71	5,582,357	-0.02(-0.07%)
Apr 26, 2021	22.73	22.75	22.71	22.73	3,361,890	+0.01(+0.04%)
Apr 23, 2021	22.71	22.74	22.70	22.72	4,672,556	+0.03(+0.15%)
Apr 22, 2021	22.73	22.73	22.68	22.69	4,258,462	-0.02(-0.11%)
Apr 21, 2021	22.68	22.71	22.66	22.71	5,119,676	+0.04(+0.18%)
Apr 20, 2021	22.67	22.70	22.66	22.67	6,249,288	-0.02(-0.07%)
Apr 19, 2021	22.70	22.71	22.68	22.69	5,169,109	-0.01(-0.04%)
Apr 16, 2021	22.76	22.76	22.70	22.70	3,540,458	-0.03(-0.15%)
Apr 15, 2021	22.73	22.74	22.70	22.73	3,232,510	+0.06(+0.26%)
Apr 14, 2021	22.67	22.71	22.66	22.67	5,806,876	-0.02(-0.07%)
Apr 13, 2021	22.66	22.69	22.63	22.69	4,971,761	+0.02(+0.07%)
Apr 12, 2021	22.65	22.67	22.63	22.67	7,943,098	+0.02(+0.07%)
Apr 09, 2021	22.66	22.68	22.65	22.66	4,132,543	-0.02(-0.07%)
Apr 08, 2021	22.67	22.70	22.66	22.67	7,386,366	+0.00(+0.00%)
Apr 07, 2021	22.67	22.68	22.66	22.67	5,785,466	+0.01(+0.04%)
Apr 06, 2021	22.65	22.68	22.64	22.66	8,123,252	+0.02(+0.07%)
Apr 05, 2021	22.68	22.68	22.62	22.65	4,187,118	+0.01(+0.04%)