SSGA Multi-Asset Real Return ETF SPDR (NY: RLY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	28.25	28.29	27.64	27.68	119,688	-0.48(-1.72%)
Apr 28, 2022	27.93	28.21	27.70	28.16	393,771	+0.31(+1.11%)
Apr 27, 2022	27.70	28.00	27.57	27.85	474,325	+0.25(+0.89%)
Apr 26, 2022	27.68	27.82	27.53	27.61	147,747	-0.07(-0.26%)
Apr 25, 2022	27.49	27.77	27.13	27.68	158,655	-0.38(-1.37%)
Apr 22, 2022	28.59	28.59	28.04	28.06	284,263	-0.65(-2.26%)
Apr 21, 2022	29.52	29.52	28.62	28.71	239,420	-0.47(-1.60%)
Apr 20, 2022	29.14	29.21	28.96	29.18	187,906	+0.12(+0.41%)
Apr 19, 2022	29.16	29.16	28.90	29.06	196,193	-0.15(-0.50%)
Apr 18, 2022	29.45	29.45	29.14	29.20	166,429	+0.09(+0.31%)
Apr 14, 2022	29.01	29.23	28.92	29.11	143,683	+0.16(+0.54%)
Apr 13, 2022	28.66	29.05	28.59	28.96	154,036	+0.34(+1.18%)
Apr 12, 2022	28.61	28.94	28.55	28.62	211,889	+0.31(+1.10%)
Apr 11, 2022	28.53	28.53	28.23	28.31	141,752	-0.26(-0.93%)
Apr 08, 2022	28.39	28.61	28.36	28.57	106,448	+0.26(+0.94%)
Apr 07, 2022	28.29	28.36	27.98	28.31	95,257	+0.09(+0.32%)
Apr 06, 2022	28.22	28.39	28.04	28.22	357,620	-0.02(-0.06%)
Apr 05, 2022	28.61	28.75	28.21	28.24	107,139	-0.27(-0.96%)
Apr 04, 2022	28.60	28.60	28.35	28.51	84,533	+0.14(+0.48%)
Apr 01, 2022	28.29	28.40	28.19	28.37	75,742	+0.23(+0.81%)
Mar 31, 2022	28.41	28.46	28.14	28.14	58,000	-0.28(-1.00%)
Mar 30, 2022	28.38	28.48	28.35	28.43	71,723	+0.30(+1.07%)
Mar 29, 2022	28.09	28.16	27.68	28.13	140,476	+0.04(+0.13%)
Mar 28, 2022	28.30	28.30	28.03	28.09	165,533	-0.49(-1.72%)
Mar 25, 2022	28.37	28.58	28.30	28.58	78,920	+0.28(+1.00%)
Mar 24, 2022	28.29	28.36	28.19	28.30	58,296	+0.12(+0.42%)
Mar 23, 2022	28.12	28.29	28.08	28.18	107,393	+0.30(+1.08%)
Mar 22, 2022	27.98	27.98	27.79	27.88	120,221	-0.02(-0.08%)
Mar 21, 2022	27.69	27.93	27.69	27.90	79,607	+0.43(+1.56%)
Mar 18, 2022	27.30	27.47	27.20	27.47	319,562	+0.19(+0.68%)
Mar 17, 2022	26.94	27.33	26.94	27.29	42,958	+0.62(+2.34%)
Mar 16, 2022	26.71	26.85	26.29	26.66	70,346	+0.12(+0.45%)
Mar 15, 2022	26.47	26.61	26.25	26.54	68,011	-0.23(-0.85%)
Mar 14, 2022	27.28	27.30	26.64	26.77	75,015	-0.50(-1.84%)
Mar 11, 2022	27.20	27.38	27.20	27.27	158,450	-0.04(-0.13%)
Mar 10, 2022	27.17	27.32	27.06	27.31	86,866	+0.13(+0.47%)
Mar 09, 2022	27.53	27.53	26.90	27.18	105,939	-0.49(-1.78%)
Mar 08, 2022	27.76	27.93	27.51	27.67	475,202	+0.14(+0.50%)
Mar 07, 2022	27.67	27.75	27.33	27.54	296,459	-0.02(-0.07%)
Mar 04, 2022	27.22	27.76	27.09	27.56	242,970	+0.42(+1.55%)
Mar 03, 2022	27.05	27.27	27.01	27.14	546,761	+0.05(+0.20%)
Mar 02, 2022	26.75	27.14	26.74	27.08	75,854	+0.65(+2.44%)
Mar 01, 2022	26.40	26.65	26.34	26.44	117,056	+0.11(+0.42%)
Feb 28, 2022	26.04	26.34	26.04	26.33	66,016	+0.11(+0.44%)
Feb 25, 2022	25.88	26.21	25.96	26.21	111,365	+0.37(+1.42%)
Feb 24, 2022	25.91	26.33	25.55	25.84	193,171	+0.01(+0.04%)
Feb 23, 2022	26.04	26.07	25.83	25.83	75,990	-0.06(-0.25%)
Feb 22, 2022	26.14	26.16	25.73	25.90	88,675	-0.07(-0.28%)
Feb 18, 2022				25.97	0	-0.05(-0.17%)
Feb 17, 2022	26.02	26.09	25.94	26.02	34,202	-0.03(-0.10%)
Feb 16, 2022	26.01	26.18	26.01	26.04	79,678	+0.14(+0.53%)
Feb 15, 2022	25.83	25.91	25.73	25.91	43,847	-0.01(-0.04%)
Feb 14, 2022	25.96	25.96	25.74	25.92	220,412	-0.15(-0.56%)
Feb 11, 2022	25.92	26.40	25.92	26.06	204,123	+0.16(+0.63%)
Feb 10, 2022	25.85	26.21	25.80	25.90	114,106	-0.12(-0.45%)
Feb 09, 2022	25.85	26.06	25.85	26.02	312,612	+0.25(+0.99%)
Feb 08, 2022	25.77	25.77	25.60	25.76	52,581	+0.02(+0.07%)
Feb 07, 2022	25.85	25.89	25.57	25.74	211,360	+0.07(+0.28%)
Feb 04, 2022	25.62	25.76	25.54	25.67	53,992	+0.15(+0.61%)
Feb 03, 2022	25.57	25.67		25.52	228,579	-0.19(-0.74%)
Feb 02, 2022	25.66	25.73	25.55	25.71	68,289	+0.18(+0.71%)
Feb 01, 2022	25.28	26.03	25.28	25.53	177,044	+0.20(+0.79%)
Jan 31, 2022	25.09	25.33		25.33	75,163	+0.20(+0.80%)
Jan 28, 2022	24.95	25.13	24.83	25.12	77,149	+0.15(+0.58%)
Jan 27, 2022	25.23	25.26	24.91	24.98	38,261	+0.00(+0.00%)
Jan 26, 2022	25.32	25.34	24.93	24.98	100,109	-0.11(-0.44%)
Jan 25, 2022	24.84	25.16	24.61	25.09	30,908	+0.12(+0.47%)
Jan 24, 2022	24.68	24.97	24.40	24.97	124,449	-0.12(-0.47%)
Jan 21, 2022	25.23	25.30	25.04	25.09	46,229	-0.23(-0.90%)
Jan 20, 2022	25.58	25.69	25.30	25.32	151,090	-0.20(-0.78%)
Jan 19, 2022	25.64	25.64	25.44	25.52	147,078	+0.07(+0.29%)
Jan 18, 2022	25.49	25.51	25.29	25.44	78,897	-0.11(-0.43%)
Jan 14, 2022				25.55	0	+0.13(+0.50%)
Jan 13, 2022	25.57	25.61	25.40	25.43	283,928	-0.10(-0.39%)
Jan 12, 2022	25.46	25.54	25.39	25.53	49,689	+0.23(+0.90%)
Jan 11, 2022	25.05	25.30	24.92	25.30	35,920	+0.36(+1.42%)
Jan 10, 2022	24.97	24.97	24.77	24.94	25,799	-0.08(-0.33%)
Jan 07, 2022	24.89	25.03	24.85	25.02	49,430	+0.14(+0.55%)
Jan 06, 2022	24.96	24.96	24.78	24.89	24,532	+0.05(+0.22%)
Jan 05, 2022	25.20	25.20	24.83	24.83	21,329	-0.12(-0.47%)
Jan 04, 2022	24.91	25.02	24.88	24.95	40,445	+0.22(+0.88%)
Jan 03, 2022	24.70	24.74	24.64	24.73	68,872	+0.15(+0.63%)
Dec 31, 2021	24.73	24.73	24.58	24.58	127,573	-0.05(-0.22%)
Dec 30, 2021	24.73	24.75	24.58	24.63	169,792	+0.01(+0.04%)
Dec 29, 2021	24.63	24.72	24.54	24.62	44,609	-0.02(-0.07%)
Dec 28, 2021	24.67	24.69	24.58	24.64	28,399	-0.01(-0.05%)
Dec 27, 2021	24.48	24.65	24.38	24.65	166,659	+0.25(+1.04%)
Dec 23, 2021	24.28	24.42	24.28	24.40	21,389	+0.08(+0.34%)
Dec 22, 2021	24.05	24.32	24.05	24.32	39,721	+0.22(+0.92%)
Dec 21, 2021	23.88	24.10	23.88	24.10	17,355	+0.47(+1.98%)
Dec 20, 2021	23.85	23.85	23.44	23.63	24,046	-0.23(-0.96%)
Dec 17, 2021	24.04	24.04	23.85	23.86	52,825	-0.23(-0.95%)
Dec 16, 2021	23.99	24.20	23.99	24.09	38,379	+0.13(+0.55%)
Dec 15, 2021	25.02	25.46	23.64	23.96	38,715	+0.13(+0.55%)
Dec 14, 2021	23.91	23.94	23.78	23.82	21,012	-0.12(-0.51%)
Dec 13, 2021	24.10	24.10	23.91	23.95	540,483	-0.18(-0.75%)
Dec 10, 2021	24.08	24.14	24.01	24.13	22,982	+0.10(+0.41%)
Dec 09, 2021	24.19	24.19	24.01	24.03	459,318	-0.20(-0.81%)
Dec 08, 2021	24.19	24.24	24.14	24.23	22,854	+0.09(+0.37%)
Dec 07, 2021	24.07	24.18	24.07	24.14	11,560	+0.30(+1.28%)
Dec 06, 2021	23.77	23.88	23.68	23.83	19,006	+0.30(+1.29%)
Dec 03, 2021	23.68	23.68	23.42	23.53	56,192	-0.06(-0.24%)
Dec 02, 2021	23.33	23.61	23.27	23.59	169,632	+0.34(+1.48%)
Dec 01, 2021	23.79	23.83	23.24	23.24	22,601	-0.17(-0.74%)
Nov 30, 2021	23.76	23.76	23.33	23.41	25,588	-0.44(-1.83%)
Nov 29, 2021	23.90	23.99	23.83	23.85	18,729	+0.05(+0.21%)
Nov 26, 2021	23.88	23.88	23.61	23.80	254,800	-0.78(-3.18%)
Nov 24, 2021	24.38	24.59	24.38	24.58	25,775	+0.03(+0.11%)
Nov 23, 2021	24.44	24.57	24.42	24.55	29,275	+0.28(+1.17%)
Nov 22, 2021	24.25	24.42	24.19	24.27	43,230	+0.03(+0.14%)
Nov 19, 2021	24.41	24.41	24.19	24.24	139,158	-0.33(-1.32%)
Nov 18, 2021	24.56	24.59	24.55	24.56	29,285	+0.00(+0.00%)
Nov 17, 2021	24.60	24.69	24.51	24.56	25,083	-0.13(-0.54%)
Nov 16, 2021	24.84	24.84	24.69	24.69	41,113	-0.12(-0.48%)
Nov 15, 2021	24.82	24.83	24.68	24.81	60,176	+0.04(+0.15%)
Nov 12, 2021	24.75	24.83	24.75	24.77	19,334	-0.01(-0.02%)
Nov 11, 2021	24.70	24.81	24.70	24.78	10,353	+0.15(+0.62%)
Nov 10, 2021	24.94			24.63	29,973	-0.30(-1.20%)
Nov 09, 2021	24.88	24.93	24.75	24.93	27,827	+0.05(+0.20%)
Nov 08, 2021	24.87	24.89	24.82	24.88	47,244	+0.11(+0.46%)
Nov 05, 2021	24.58	24.77	24.58	24.76	70,798	+0.24(+0.97%)
Nov 04, 2021	24.78	24.78	24.44	24.52	15,736	-0.08(-0.33%)
Nov 03, 2021	24.55	24.60	24.49	24.60	19,209	-0.07(-0.30%)
Nov 02, 2021	24.65	24.69	24.61	24.68	23,546	-0.11(-0.43%)
Nov 01, 2021	24.65	24.79	24.61	24.79	26,709	+0.17(+0.70%)
Oct 29, 2021	24.77	24.77	24.56	24.61	20,253	-0.19(-0.76%)
Oct 28, 2021	24.70	24.81	24.70	24.80	12,798	+0.12(+0.50%)
Oct 27, 2021	24.89	24.86	24.68	24.68	23,900	-0.30(-1.20%)
Oct 26, 2021	25.03			24.98	48,499	+0.04(+0.16%)
Oct 25, 2021	24.86	25.01	24.86	24.94	41,630	+0.12(+0.48%)
Oct 22, 2021	24.89	24.89	24.69	24.82	56,086	+0.07(+0.30%)
Oct 21, 2021	24.86	24.86	24.60	24.74	22,069	-0.27(-1.09%)
Oct 20, 2021	24.77	25.03	24.77	25.02	13,691	+0.17(+0.70%)
Oct 19, 2021	25.04	25.09	24.65	24.84	232,933	+0.10(+0.42%)
Oct 18, 2021	24.79	24.79	24.70	24.74	11,371	-0.09(-0.35%)
Oct 15, 2021	24.76	24.88	24.76	24.83	22,593	+0.11(+0.43%)
Oct 14, 2021	24.57	24.72	24.57	24.72	21,816	+0.25(+1.04%)
Oct 13, 2021	24.30	24.72	24.20	24.47	64,091	+0.18(+0.74%)
Oct 12, 2021	24.32	24.35	24.25	24.28	13,484	+0.02(+0.10%)
Oct 11, 2021	24.36	24.44	24.23	24.26	21,344	+0.07(+0.31%)
Oct 08, 2021	24.28	24.28	24.13	24.19	18,884	-0.17(-0.71%)
Oct 07, 2021	24.14	24.36	23.96	24.36	20,651	+0.44(+1.82%)
Oct 06, 2021	23.86	23.92	23.64	23.92	201,740	-0.19(-0.78%)
Oct 05, 2021	24.14	24.15	23.97	24.11	20,510	+0.14(+0.58%)
Oct 04, 2021	23.78	24.00	23.78	23.97	55,727	+0.19(+0.79%)
Oct 01, 2021	23.64	23.81	23.53	23.78	10,479	+0.32(+1.35%)
Sep 30, 2021	23.51	23.68	23.46	23.47	21,669	-0.07(-0.30%)
Sep 29, 2021	23.48	23.63	23.48	23.54	17,458	-0.02(-0.10%)
Sep 28, 2021	23.78	23.78	23.53	23.56	20,390	-0.20(-0.83%)
Sep 27, 2021	23.59	23.82	23.59	23.76	17,697	+0.22(+0.94%)
Sep 24, 2021	23.42	23.56	23.41	23.54	15,309	+0.01(+0.05%)
Sep 23, 2021	23.43	23.58	23.43	23.52	12,314	+0.28(+1.20%)
Sep 22, 2021	23.20	23.38	23.20	23.25	10,652	+0.24(+1.02%)
Sep 21, 2021	23.04	23.06	22.90	23.01	135,975	+0.09(+0.39%)
Sep 20, 2021	22.94	22.99	22.75	22.92	15,094	-0.36(-1.54%)
Sep 17, 2021	23.49	23.49	23.27	23.28	5,627	-0.30(-1.29%)
Sep 16, 2021	23.67	23.67	23.47	23.58	28,955	-0.18(-0.74%)
Sep 15, 2021	23.66	23.78	23.66	23.76	9,150	+0.26(+1.10%)
Sep 14, 2021	23.70	23.70	23.45	23.50	16,784	-0.09(-0.38%)
Sep 13, 2021	23.68	23.70	23.57	23.59	19,014	+0.13(+0.57%)
Sep 10, 2021	23.57	23.61	23.46	23.46	11,008	-0.00(-0.01%)
Sep 09, 2021	23.44	23.59	23.38	23.46	13,553	-0.10(-0.42%)
Sep 08, 2021	23.66	23.67	23.53	23.56	16,957	+0.03(+0.12%)
Sep 07, 2021	23.67	23.68	23.52	23.53	11,265	-0.21(-0.88%)
Sep 03, 2021	23.66	23.78	23.66	23.74	18,540	+0.01(+0.03%)
Sep 02, 2021	23.64	23.78	23.64	23.73	22,918	+0.28(+1.19%)
Sep 01, 2021	23.40	23.52	23.39	23.45	198,241	-0.02(-0.10%)
Aug 31, 2021	23.52	23.52	23.44	23.48	9,844	-0.04(-0.16%)
Aug 30, 2021	23.61	23.61	23.48	23.52	7,864	-0.03(-0.12%)
Aug 27, 2021	23.37	23.57	23.37	23.54	15,798	+0.34(+1.48%)
Aug 26, 2021	23.25	23.31	23.17	23.20	15,372	-0.16(-0.70%)
Aug 25, 2021	23.29	23.40	23.24	23.36	24,216	+0.09(+0.39%)
Aug 24, 2021	23.18	23.31	23.15	23.27	27,888	+0.25(+1.07%)
Aug 23, 2021	22.85	23.05	22.85	23.03	18,642	+0.37(+1.63%)
Aug 20, 2021	22.61	22.72	22.60	22.66	15,591	-0.07(-0.29%)
Aug 19, 2021	22.76	22.76	22.60	22.73	19,515	-0.30(-1.32%)
Aug 18, 2021	23.18	23.22	23.03	23.03	12,588	-0.21(-0.92%)
Aug 17, 2021	23.30	23.35	23.09	23.24	27,075	-0.25(-1.08%)
Aug 16, 2021	23.49	23.49	23.33	23.49	49,205	-0.11(-0.49%)
Aug 13, 2021	23.62	23.67	23.57	23.61	24,432	-0.01(-0.03%)
Aug 12, 2021	23.56	23.62	23.44	23.62	9,007	-0.06(-0.24%)
Aug 11, 2021	23.54	23.67	23.47	23.67	13,616	+0.19(+0.80%)
Aug 10, 2021	23.33	23.50	23.29	23.49	24,576	+0.24(+1.02%)
Aug 09, 2021	23.27	23.27	23.16	23.25	16,550	-0.16(-0.70%)
Aug 06, 2021	23.48	23.48	23.38	23.41	28,689	-0.03(-0.14%)
Aug 05, 2021	23.42	23.45	23.39	23.45	14,188	+0.13(+0.56%)
Aug 04, 2021	23.39	23.44	23.31	23.31	186,869	-0.29(-1.21%)
Aug 03, 2021	23.37	23.60	23.27	23.60	96,399	+0.15(+0.63%)
Aug 02, 2021	23.68	23.72	23.42	23.45	23,651	-0.13(-0.56%)
Jul 30, 2021	23.73	23.75	23.54	23.58	10,180	-0.18(-0.76%)
Jul 29, 2021	23.73	23.79	23.68	23.76	30,860	+0.24(+1.01%)
Jul 28, 2021	23.47	23.54	23.34	23.53	25,649	+0.14(+0.60%)
Jul 27, 2021	23.42	23.42	23.26	23.39	23,814	-0.04(-0.17%)
Jul 26, 2021	23.26	23.43	23.26	23.43	30,139	+0.23(+0.99%)
Jul 23, 2021	23.22	23.22	23.09	23.20	18,269	+0.08(+0.35%)
Jul 22, 2021	23.07	23.15	22.98	23.12	10,667	+0.03(+0.14%)
Jul 21, 2021	22.92	23.10	22.92	23.09	15,721	+0.39(+1.73%)
Jul 20, 2021	22.45	22.75	22.45	22.69	24,456	+0.23(+1.02%)
Jul 19, 2021	22.77	22.77	22.38	22.46	31,516	-0.65(-2.80%)
Jul 16, 2021	23.24	23.27	23.09	23.11	17,749	-0.15(-0.65%)
Jul 15, 2021	23.20	23.34	23.20	23.26	18,239	-0.10(-0.42%)
Jul 14, 2021	23.60	23.60	23.36	23.36	16,826	-0.11(-0.47%)
Jul 13, 2021	23.57	23.57	23.43	23.47	30,089	-0.07(-0.28%)
Jul 12, 2021	23.47	23.58	23.41	23.54	26,857	+0.00(+0.00%)
Jul 09, 2021	23.32	23.56	23.32	23.54	13,132	+0.33(+1.41%)
Jul 08, 2021	23.05	23.24	22.97	23.21	19,830	-0.11(-0.46%)
Jul 07, 2021	23.28	23.35	23.16	23.31	29,956	-0.05(-0.21%)
Jul 06, 2021	23.63	23.66	23.24	23.36	31,049	-0.25(-1.07%)
Jul 02, 2021	23.59	23.63	23.46	23.62	11,270	+0.12(+0.52%)
Jul 01, 2021	23.54	23.59	23.43	23.49	17,942	+0.11(+0.49%)
Jun 30, 2021	23.29	23.39	23.24	23.38	21,832	+0.07(+0.28%)
Jun 29, 2021	23.42	23.43	23.26	23.31	74,186	-0.03(-0.14%)
Jun 28, 2021	23.55	23.55	23.31	23.35	34,609	-0.21(-0.90%)
Jun 25, 2021	23.67	23.67	23.49	23.56	40,836	+0.01(+0.03%)
Jun 24, 2021	23.51	23.56	23.42	23.55	68,717	+0.13(+0.56%)
Jun 23, 2021	23.58	23.59	23.42	23.42	17,545	+0.00(+0.00%)
Jun 22, 2021	23.33	23.45	23.33	23.42	27,373	+0.09(+0.38%)
Jun 21, 2021	23.13	23.37	23.08	23.33	25,949	+0.38(+1.66%)
Jun 18, 2021	23.13	23.14	22.95	22.95	16,729	-0.31(-1.34%)
Jun 17, 2021	23.56	23.56	23.11	23.26	14,639	-0.46(-1.94%)
Jun 16, 2021	23.90	23.98	23.72	23.72	32,971	-0.21(-0.88%)
Jun 15, 2021	23.93	23.93	23.81	23.93	26,503	-0.03(-0.14%)
Jun 14, 2021	24.01	24.03	23.88	23.97	24,661	-0.05(-0.20%)
Jun 11, 2021	23.99	24.02	23.93	24.02	29,302	+0.02(+0.06%)
Jun 10, 2021	23.93	24.06	23.90	24.00	24,177	+0.03(+0.14%)
Jun 09, 2021	24.03	24.04	23.97	23.97	18,840	-0.04(-0.17%)
Jun 08, 2021	23.92	24.03	23.84	24.01	20,778	+0.09(+0.37%)
Jun 07, 2021	23.97	23.97	23.85	23.92	22,862	+0.01(+0.03%)
Jun 04, 2021	23.76	23.91	23.76	23.91	13,972	+0.17(+0.72%)
Jun 03, 2021	23.63	23.74	23.60	23.74	26,138	-0.15(-0.61%)
Jun 02, 2021	23.88	23.89	23.73	23.89	73,554	+0.11(+0.48%)
Jun 01, 2021	23.59	23.80	23.59	23.77	39,891	+0.34(+1.46%)
May 28, 2021	23.52	23.52	23.34	23.43	46,035	+0.03(+0.14%)
May 27, 2021	23.34	23.40	23.32	23.40	129,817	+0.14(+0.59%)
May 26, 2021	23.21	23.28	23.11	23.26	81,922	+0.06(+0.25%)
May 25, 2021	23.41	23.41	23.16	23.20	13,225	-0.17(-0.73%)
May 24, 2021	23.17	23.38	23.17	23.37	17,473	+0.19(+0.81%)
May 21, 2021	23.21	23.29	23.12	23.19	103,724	+0.06(+0.26%)
May 20, 2021	23.09	23.22	23.02	23.13	248,957	-0.00(-0.02%)
May 19, 2021	23.19	23.19	22.98	23.13	194,091	-0.41(-1.76%)
May 18, 2021	23.67	23.71	23.48	23.54	43,219	-0.08(-0.34%)
May 17, 2021	23.44	23.63	23.41	23.63	49,739	+0.21(+0.88%)
May 14, 2021	23.32	23.65	23.32	23.42	112,292	+0.27(+1.15%)
May 13, 2021	23.29	23.29	23.00	23.15	40,617	-0.12(-0.52%)
May 12, 2021	23.51	23.61	23.26	23.27	405,710	-0.25(-1.05%)
May 11, 2021	23.45	23.58	23.32	23.52	85,260	-0.05(-0.22%)
May 10, 2021	23.80	23.82	23.57	23.57	18,712	-0.06(-0.26%)
May 07, 2021	23.41	23.63	23.35	23.63	26,267	+0.29(+1.25%)
May 06, 2021	23.33	23.37	23.15	23.34	19,263	+0.18(+0.77%)
May 05, 2021	23.13	23.25	23.11	23.16	31,197	+0.19(+0.85%)
May 04, 2021	22.95	22.99	22.84	22.97	30,985	+0.09(+0.40%)