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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	23.18	23.19	23.14	23.15	3,113,918	-0.03(-0.11%)
Jul 29, 2021	23.17	23.19	23.17	23.18	4,244,689	+0.03(+0.11%)
Jul 28, 2021	23.16	23.17	23.13	23.15	3,198,792	+0.02(+0.07%)
Jul 27, 2021	23.15	23.15	23.11	23.14	5,850,201	-0.03(-0.15%)
Jul 26, 2021	23.18	23.19	23.14	23.17	3,017,701	+0.00(+0.00%)
Jul 23, 2021	23.17	23.18	23.15	23.17	5,292,484	+0.03(+0.11%)
Jul 22, 2021	23.15	23.16	23.12	23.14	6,104,153	+0.00(+0.00%)
Jul 21, 2021	23.11	23.14	23.11	23.14	5,183,376	+0.04(+0.18%)
Jul 20, 2021	23.03	23.10	23.02	23.10	5,473,390	+0.08(+0.33%)
Jul 19, 2021	23.12	23.12	23.00	23.03	9,391,519	-0.13(-0.55%)
Jul 16, 2021	23.18	23.19	23.14	23.15	3,176,032	-0.03(-0.11%)
Jul 15, 2021	23.19	23.19	23.16	23.18	2,911,859	+0.00(+0.00%)
Jul 14, 2021	23.20	23.20	23.18	23.18	3,578,248	+0.02(+0.07%)
Jul 13, 2021	23.21	23.21	23.16	23.16	2,912,093	-0.04(-0.18%)
Jul 12, 2021	23.23	23.23	23.20	23.20	1,316,446	-0.03(-0.11%)
Jul 09, 2021	23.21	23.23	23.20	23.23	2,009,392	+0.03(+0.11%)
Jul 08, 2021	23.20	23.21	23.18	23.20	6,709,948	-0.03(-0.15%)
Jul 07, 2021	23.24	23.25	23.20	23.24	3,046,787	+0.00(+0.00%)
Jul 06, 2021	23.23	23.24	23.21	23.24	1,844,583	+0.01(+0.04%)
Jul 02, 2021	23.21	23.23	23.20	23.23	11,037,863	+0.03(+0.15%)
Jul 01, 2021	23.19	23.21	23.19	23.20	7,300,961	+0.01(+0.06%)
Jun 30, 2021	23.17	23.18	23.16	23.18	3,503,657	+0.01(+0.04%)
Jun 29, 2021	23.17	23.17	23.16	23.17	4,070,785	+0.02(+0.07%)
Jun 28, 2021	23.18	23.18	23.15	23.16	6,028,236	-0.01(-0.04%)
Jun 25, 2021	23.16	23.17	23.15	23.16	2,579,945	+0.01(+0.04%)
Jun 24, 2021	23.13	23.16	23.12	23.16	1,690,447	+0.03(+0.15%)
Jun 23, 2021	23.11	23.15	23.11	23.12	8,162,104	+0.00(+0.00%)
Jun 22, 2021	23.09	23.13	23.09	23.12	5,950,728	+0.02(+0.07%)
Jun 21, 2021	23.10	23.11	23.09	23.11	5,427,240	+0.04(+0.18%)
Jun 18, 2021	23.08	23.09	23.05	23.06	7,729,514	-0.03(-0.11%)
Jun 17, 2021	23.11	23.11	23.07	23.09	5,532,059	+0.00(+0.00%)
Jun 16, 2021	23.11	23.11	23.05	23.09	6,991,050	-0.01(-0.04%)
Jun 15, 2021	23.10	23.11	23.07	23.10	5,931,082	+0.00(+0.00%)
Jun 14, 2021	23.11	23.11	23.08	23.10	7,091,918	-0.01(-0.04%)
Jun 11, 2021	23.11	23.11	23.08	23.11	5,014,703	+0.00(+0.00%)
Jun 10, 2021	23.05	23.11	23.05	23.11	8,346,269	+0.05(+0.22%)
Jun 09, 2021	23.06	23.07	23.05	23.05	5,664,740	+0.01(+0.04%)
Jun 08, 2021	23.06	23.06	22.72	23.05	3,793,804	+0.00(+0.00%)
Jun 07, 2021	23.02	23.05	23.02	23.05	5,158,525	+0.03(+0.11%)
Jun 04, 2021	23.00	23.03	23.00	23.02	2,840,817	+0.03(+0.11%)
Jun 03, 2021	22.99	23.01	22.97	23.00	3,888,190	-0.02(-0.07%)
Jun 02, 2021	23.02	23.02	22.98	23.01	6,051,320	+0.01(+0.04%)
Jun 01, 2021	22.98	23.00	22.96	23.00	6,073,750	+0.05(+0.22%)
May 28, 2021	22.98	22.98	22.65	22.95	4,903,620	+0.00(+0.00%)
May 27, 2021	22.97	22.99	22.94	22.95	4,495,800	+0.00(+0.00%)
May 26, 2021	22.94	22.96	22.94	22.95	2,622,816	+0.01(+0.04%)
May 25, 2021	22.96	22.96	22.92	22.94	5,568,583	-0.01(-0.04%)
May 24, 2021	22.93	22.96	22.92	22.95	7,169,760	+0.05(+0.22%)
May 21, 2021	22.92	22.93	22.88	22.90	4,803,738	+0.03(+0.11%)
May 20, 2021	22.84	22.91	22.84	22.88	4,426,190	+0.05(+0.22%)
May 19, 2021	22.82	22.87	22.81	22.83	6,153,895	-0.04(-0.18%)
May 18, 2021	22.92	22.92	22.86	22.87	2,173,643	-0.04(-0.18%)
May 17, 2021	22.90	22.93	22.89	22.91	4,156,951	+0.02(+0.07%)
May 14, 2021	22.89	22.92	22.89	22.89	7,900,291	+0.03(+0.15%)
May 13, 2021	22.87	22.89	22.84	22.86	12,336,025	+0.03(+0.11%)
May 12, 2021	22.89	22.89	22.83	22.84	6,003,910	-0.07(-0.29%)
May 11, 2021	22.89	22.90	22.85	22.90	6,535,492	-0.01(-0.04%)
May 10, 2021	22.93	22.94	22.90	22.91	5,800,267	+0.00(+0.00%)
May 07, 2021	22.96	22.96	22.91	22.91	5,678,441	-0.01(-0.04%)
May 06, 2021	22.94	22.94	22.90	22.92	2,798,653	-0.02(-0.07%)
May 05, 2021	22.90	22.94	22.89	22.94	8,814,889	+0.04(+0.18%)
May 04, 2021	22.90	22.91	22.86	22.89	7,521,608	-0.01(-0.04%)
May 03, 2021	22.92	22.93	22.89	22.90	3,083,996	-0.02(-0.07%)
Apr 30, 2021	22.89	22.92	22.89	22.92	9,357,045	+0.03(+0.11%)
Apr 29, 2021	22.93	22.93	22.88	22.89	3,416,965	+0.01(+0.04%)
Apr 28, 2021	22.87	22.91	22.84	22.89	7,894,171	+0.03(+0.11%)
Apr 27, 2021	22.89	22.89	22.85	22.86	5,546,488	-0.02(-0.07%)
Apr 26, 2021	22.88	22.89	22.86	22.88	3,340,288	+0.01(+0.04%)
Apr 23, 2021	22.86	22.89	22.84	22.87	4,642,533	+0.03(+0.15%)
Apr 22, 2021	22.88	22.88	22.82	22.84	4,231,099	-0.02(-0.11%)
Apr 21, 2021	22.83	22.86	22.81	22.86	5,086,780	+0.04(+0.18%)
Apr 20, 2021	22.82	22.84	22.80	22.82	6,209,134	-0.02(-0.07%)
Apr 19, 2021	22.84	22.85	22.83	22.84	5,135,895	-0.01(-0.04%)
Apr 16, 2021	22.91	22.91	22.84	22.84	3,517,709	-0.03(-0.15%)
Apr 15, 2021	22.88	22.89	22.84	22.88	3,211,739	+0.06(+0.26%)
Apr 14, 2021	22.82	22.86	22.81	22.82	5,769,564	-0.02(-0.07%)
Apr 13, 2021	22.81	22.84	22.78	22.84	4,939,815	+0.02(+0.07%)
Apr 12, 2021	22.79	22.82	22.78	22.82	7,892,061	+0.02(+0.07%)
Apr 09, 2021	22.81	22.83	22.79	22.80	4,105,990	-0.02(-0.07%)
Apr 08, 2021	22.82	22.84	22.81	22.82	7,338,905	+0.00(+0.00%)
Apr 07, 2021	22.82	22.83	22.80	22.82	5,748,292	+0.01(+0.04%)
Apr 06, 2021	22.79	22.83	22.79	22.81	8,071,056	+0.02(+0.07%)
Apr 05, 2021	22.83	22.83	22.77	22.79	4,160,214	+0.01(+0.04%)
Apr 01, 2021	22.75	22.79	22.74	22.79	8,118,924	+0.04(+0.19%)
Mar 31, 2021	22.71	22.75	22.71	22.74	5,376,968	+0.06(+0.26%)
Mar 30, 2021	22.69	22.71	22.68	22.69	6,827,081	-0.03(-0.15%)
Mar 29, 2021	22.69	22.72	22.66	22.72	6,500,326	+0.02(+0.11%)
Mar 26, 2021	22.65	22.70	22.62	22.69	6,979,696	+0.06(+0.26%)
Mar 25, 2021	22.62	22.64	22.59	22.64	9,546,709	+0.02(+0.11%)
Mar 24, 2021	22.64	22.68	22.61	22.61	7,859,456	+0.01(+0.04%)
Mar 23, 2021	22.59	22.62	22.58	22.60	5,484,277	+0.01(+0.04%)
Mar 22, 2021	22.57	22.63	22.57	22.59	5,681,784	+0.02(+0.11%)
Mar 19, 2021	22.51	22.58	22.46	22.57	5,286,141	+0.09(+0.41%)
Mar 18, 2021	22.56	22.56	22.47	22.48	6,125,084	-0.12(-0.52%)
Mar 17, 2021	22.54	22.64	22.53	22.59	5,157,227	+0.04(+0.18%)
Mar 16, 2021	22.60	22.61	22.54	22.55	6,217,961	-0.05(-0.22%)
Mar 15, 2021	22.60	22.61	22.56	22.60	4,913,867	+0.00(+0.00%)
Mar 12, 2021	22.59	22.61	22.57	22.60	8,064,394	-0.02(-0.07%)
Mar 11, 2021	22.62	22.65	22.59	22.62	7,044,221	+0.05(+0.22%)
Mar 10, 2021	22.53	22.59	22.53	22.57	9,319,321	+0.07(+0.30%)
Mar 09, 2021	22.52	22.56	22.49	22.50	5,828,651	+0.03(+0.15%)
Mar 08, 2021	22.59	22.59	22.46	22.47	6,471,846	-0.11(-0.48%)
Mar 05, 2021	22.59	22.59	22.48	22.58	7,309,299	+0.05(+0.22%)
Mar 04, 2021	22.59	22.63	22.46	22.53	7,729,999	-0.03(-0.11%)
Mar 03, 2021	22.59	22.59	22.54	22.55	9,492,845	-0.04(-0.18%)
Mar 02, 2021	22.64	22.64	22.58	22.59	5,618,172	-0.02(-0.07%)
Mar 01, 2021	22.53	22.64	22.52	22.61	8,175,706	+0.15(+0.69%)
Feb 26, 2021	22.51	22.54	22.43	22.46	10,565,052	-0.02(-0.07%)
Feb 25, 2021	22.58	22.59	22.45	22.47	9,871,770	-0.12(-0.55%)
Feb 24, 2021	22.56	22.61	22.54	22.60	5,491,304	+0.02(+0.11%)
Feb 23, 2021	22.50	22.59	22.48	22.57	7,670,632	+0.05(+0.22%)
Feb 22, 2021	22.56	22.56	22.51	22.52	6,918,933	-0.02(-0.11%)
Feb 19, 2021	22.56	22.58	22.54	22.55	4,812,243	+0.00(+0.00%)
Feb 18, 2021	22.55	22.57	22.52	22.55	14,220,201	+0.00(+0.00%)
Feb 17, 2021	22.51	22.56	22.51	22.55	6,813,372	+0.01(+0.04%)
Feb 16, 2021	22.57	22.57	22.53	22.54	3,976,282	-0.02(-0.11%)
Feb 12, 2021	22.53	22.58	22.53	22.56	2,758,125	+0.03(+0.15%)
Feb 11, 2021	22.54	22.55	22.51	22.53	4,381,292	+0.02(+0.11%)
Feb 10, 2021	22.54	22.55	22.49	22.51	5,461,236	-0.01(-0.04%)
Feb 09, 2021	22.55	22.55	22.51	22.51	3,465,167	-0.04(-0.18%)
Feb 08, 2021	22.51	22.56	22.51	22.56	4,825,635	+0.07(+0.33%)
Feb 05, 2021	22.51	22.53	22.48	22.48	3,735,121	+0.02(+0.11%)
Feb 04, 2021	22.47	22.48	22.45	22.46	3,907,848	+0.03(+0.15%)
Feb 03, 2021	22.45	22.46	22.42	22.42	5,674,296	-0.01(-0.04%)
Feb 02, 2021	22.42	22.44	22.41	22.43	3,835,903	+0.07(+0.30%)
Feb 01, 2021	22.36	22.38	22.30	22.37	6,321,771	+0.08(+0.36%)
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%)