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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2020	20.94	21.02	20.93	20.99	10,707,808	+0.06(+0.31%)
Sep 29, 2020	20.92	20.94	20.86	20.93	5,084,326	+0.01(+0.04%)
Sep 28, 2020	20.88	20.94	20.86	20.92	7,091,543	+0.11(+0.55%)
Sep 25, 2020	20.78	20.85	20.78	20.81	6,052,394	-0.01(-0.04%)
Sep 24, 2020	20.81	20.88	20.76	20.81	9,733,208	-0.01(-0.04%)
Sep 23, 2020	21.02	21.02	20.81	20.82	8,237,192	-0.19(-0.89%)
Sep 22, 2020	20.98	21.01	20.91	21.01	11,103,041	+0.06(+0.31%)
Sep 21, 2020	21.00	21.02	20.90	20.94	8,401,814	-0.14(-0.65%)
Sep 18, 2020	21.14	21.15	21.07	21.08	4,603,132	-0.02(-0.08%)
Sep 17, 2020	21.08	21.13	21.06	21.10	5,605,803	-0.01(-0.04%)
Sep 16, 2020	21.12	21.20	21.10	21.11	5,795,298	+0.02(+0.08%)
Sep 15, 2020	21.09	21.12	21.07	21.09	4,359,555	+0.06(+0.27%)
Sep 14, 2020	21.10	21.11	21.02	21.03	4,720,830	-0.02(-0.08%)
Sep 11, 2020	21.04	21.07	20.98	21.05	4,304,899	+0.02(+0.12%)
Sep 10, 2020	21.10	21.13	21.02	21.02	7,265,622	-0.03(-0.15%)
Sep 09, 2020	21.02	21.11	21.01	21.06	5,569,391	+0.11(+0.50%)
Sep 08, 2020	20.95	21.04	20.94	20.95	6,425,064	-0.13(-0.62%)
Sep 04, 2020	21.11	21.15	20.96	21.08	8,431,353	+0.03(+0.15%)
Sep 03, 2020	21.16	21.17	21.02	21.05	6,679,143	-0.13(-0.61%)
Sep 02, 2020	21.18	21.21	21.11	21.18	5,643,545	+0.02(+0.12%)
Sep 01, 2020	21.07	21.16	21.04	21.15	3,895,133	+0.12(+0.58%)
Aug 31, 2020	21.06	21.10	21.03	21.03	1,799,440	-0.03(-0.15%)
Aug 28, 2020	21.09	21.10	21.06	21.06	4,274,023	+0.01(+0.04%)
Aug 27, 2020	21.09	21.11	21.02	21.06	4,370,590	-0.03(-0.15%)
Aug 26, 2020	21.11	21.12	21.07	21.09	5,104,915	-0.01(-0.04%)
Aug 25, 2020	21.09	21.10	21.03	21.10	7,499,882	+0.03(+0.15%)
Aug 24, 2020	21.02	21.08	21.00	21.06	5,595,204	+0.09(+0.42%)
Aug 21, 2020	20.97	21.00	20.96	20.97	1,999,187	-0.02(-0.08%)
Aug 20, 2020	20.89	20.99	20.87	20.99	2,198,339	+0.10(+0.46%)
Aug 19, 2020	20.97	20.98	20.88	20.89	2,349,555	-0.07(-0.35%)
Aug 18, 2020	20.96	20.98	20.90	20.97	5,256,459	+0.02(+0.12%)
Aug 17, 2020	20.87	20.95	20.86	20.94	2,984,460	+0.10(+0.47%)
Aug 14, 2020	20.85	20.89	20.81	20.85	3,201,620	-0.02(-0.12%)
Aug 13, 2020	20.90	20.98	20.87	20.87	4,412,750	-0.06(-0.31%)
Aug 12, 2020	20.94	21.00	20.92	20.93	4,424,281	+0.05(+0.23%)
Aug 11, 2020	21.01	21.03	20.89	20.89	4,422,312	-0.11(-0.50%)
Aug 10, 2020	21.00	21.02	20.95	20.99	2,919,291	+0.02(+0.12%)
Aug 07, 2020	21.01	21.02	20.95	20.97	5,163,568	-0.06(-0.27%)
Aug 06, 2020	20.97	21.02	20.97	21.02	2,127,619	+0.06(+0.27%)
Aug 05, 2020	20.98	20.99	20.93	20.97	2,868,969	+0.02(+0.12%)
Aug 04, 2020	20.96	20.96	20.89	20.94	3,010,116	-0.01(-0.04%)
Aug 03, 2020	20.95	20.95	20.89	20.95	4,246,474	-0.01(-0.03%)
Jul 31, 2020	20.92	20.97	20.83	20.96	7,496,742	+0.02(+0.08%)
Jul 30, 2020	20.84	20.96	20.84	20.94	17,410,066	+0.07(+0.35%)
Jul 29, 2020	20.82	20.89	20.78	20.87	1,595,519	+0.10(+0.46%)
Jul 28, 2020	20.84	20.84	20.77	20.77	2,646,587	-0.06(-0.27%)
Jul 27, 2020	20.84	20.84	20.77	20.83	2,270,216	+0.03(+0.15%)
Jul 24, 2020	20.77	20.82	20.74	20.80	9,599,976	+0.03(+0.16%)
Jul 23, 2020	20.81	20.82	20.68	20.76	5,770,527	-0.03(-0.15%)
Jul 22, 2020	20.77	20.81	20.76	20.80	5,965,230	+0.02(+0.12%)
Jul 21, 2020	20.77	20.79	20.73	20.77	4,048,981	+0.06(+0.27%)
Jul 20, 2020	20.60	20.72	20.60	20.72	2,266,155	+0.10(+0.51%)
Jul 17, 2020	20.62	20.62	20.54	20.61	4,297,827	+0.06(+0.27%)
Jul 16, 2020	20.53	20.59	20.52	20.56	4,662,034	+0.01(+0.04%)
Jul 15, 2020	20.54	20.57	20.49	20.55	6,059,952	+0.10(+0.47%)
Jul 14, 2020	20.29	20.47	20.29	20.45	6,077,223	+0.14(+0.71%)
Jul 13, 2020	20.43	20.48	20.29	20.31	6,737,098	-0.07(-0.36%)
Jul 10, 2020	20.31	20.41	20.28	20.38	5,117,070	+0.06(+0.32%)
Jul 09, 2020	20.34	20.36	20.23	20.31	7,285,745	-0.06(-0.28%)
Jul 08, 2020	20.29	20.39	20.29	20.37	6,940,316	+0.02(+0.12%)
Jul 07, 2020	20.39	20.45	20.32	20.35	7,673,787	-0.07(-0.35%)
Jul 06, 2020	20.36	20.44	20.36	20.42	5,037,772	+0.12(+0.59%)
Jul 02, 2020	20.31	20.38	20.27	20.30	6,940,884	+0.10(+0.52%)
Jul 01, 2020	20.19	20.25	20.19	20.19	10,040,347	+0.03(+0.13%)
Jun 30, 2020	20.09	20.20	20.07	20.17	7,816,980	+0.19(+0.96%)
Jun 29, 2020	20.12	20.15	19.92	19.97	28,203,052	-0.14(-0.68%)
Jun 26, 2020	20.26	20.26	20.09	20.11	5,428,970	-0.15(-0.75%)
Jun 25, 2020	20.25	20.28	20.14	20.26	4,755,807	+0.00(+0.00%)
Jun 24, 2020	20.39	20.39	20.14	20.26	8,097,846	-0.17(-0.82%)
Jun 23, 2020	20.47	20.47	20.41	20.43	11,478,343	+0.04(+0.20%)
Jun 22, 2020	20.40	20.45	20.38	20.39	4,429,325	-0.02(-0.08%)
Jun 19, 2020	20.45	20.46	20.35	20.41	6,865,000	-0.01(-0.04%)
Jun 18, 2020	20.41	20.45	20.37	20.41	4,339,892	-0.03(-0.16%)
Jun 17, 2020	20.46	20.53	20.43	20.45	6,857,842	+0.00(+0.00%)
Jun 16, 2020	20.54	20.61	20.39	20.45	10,824,293	+0.08(+0.39%)
Jun 15, 2020	20.16	20.47	20.11	20.37	10,165,519	+0.14(+0.67%)
Jun 12, 2020	20.26	20.32	20.10	20.23	9,292,454	+0.18(+0.88%)
Jun 11, 2020	20.28	20.28	20.01	20.05	9,378,998	-0.42(-2.03%)
Jun 10, 2020	20.49	20.56	20.40	20.47	12,363,895	-0.06(-0.27%)
Jun 09, 2020	20.57	20.57	20.45	20.53	5,240,501	-0.08(-0.39%)
Jun 08, 2020	20.65	20.65	20.57	20.61	5,456,016	+0.02(+0.12%)
Jun 05, 2020	20.59	20.69	20.57	20.58	9,611,350	+0.22(+1.10%)
Jun 04, 2020	20.39	20.40	20.31	20.36	6,662,479	-0.03(-0.16%)
Jun 03, 2020	20.35	20.44	20.34	20.39	7,684,137	+0.14(+0.67%)
Jun 02, 2020	20.16	20.28	20.11	20.25	4,988,150	+0.16(+0.80%)
Jun 01, 2020	20.00	20.10	19.94	20.09	10,824,918	+0.09(+0.46%)
May 29, 2020	19.91	20.04	19.87	20.00	10,503,289	+0.10(+0.52%)
May 28, 2020	19.91	19.99	19.85	19.90	9,800,376	+0.02(+0.12%)
May 27, 2020	19.91	19.91	19.76	19.87	5,951,883	+0.09(+0.44%)
May 26, 2020	19.77	19.85	19.76	19.79	5,724,754	+0.14(+0.73%)
May 22, 2020	19.60	19.67	19.53	19.64	3,522,395	+0.06(+0.28%)
May 21, 2020	19.56	19.63	19.53	19.59	3,432,155	+0.01(+0.04%)
May 20, 2020	19.48	19.60	19.48	19.58	4,512,224	+0.18(+0.90%)
May 19, 2020	19.37	19.44	19.34	19.40	3,943,721	+0.04(+0.21%)
May 18, 2020	19.33	19.40	19.29	19.37	5,934,228	+0.23(+1.21%)
May 15, 2020	19.07	19.15	19.01	19.13	3,629,728	+0.02(+0.13%)
May 14, 2020	19.08	19.17	18.97	19.11	7,146,386	-0.02(-0.08%)
May 13, 2020	19.25	19.26	19.09	19.13	10,658,736	-0.10(-0.54%)
May 12, 2020	19.41	19.41	19.23	19.23	6,898,522	-0.05(-0.25%)
May 11, 2020	19.29	19.33	19.26	19.28	3,799,304	-0.06(-0.33%)
May 08, 2020	19.27	19.36	19.23	19.34	4,328,583	+0.14(+0.71%)
May 07, 2020	19.29	19.31	19.20	19.21	4,734,138	+0.04(+0.21%)
May 06, 2020	19.29	19.31	19.16	19.17	3,024,939	-0.10(-0.50%)
May 05, 2020	19.21	19.28	19.20	19.26	3,909,289	+0.14(+0.71%)
May 04, 2020	19.12	19.19	19.09	19.13	2,851,591	-0.05(-0.25%)
May 01, 2020	19.33	19.37	19.16	19.17	4,993,544	-0.30(-1.54%)
Apr 30, 2020	19.34	19.48	19.30	19.47	5,419,106	+0.08(+0.41%)
Apr 29, 2020	19.19	19.42	19.19	19.40	5,188,675	+0.30(+1.58%)
Apr 28, 2020	19.14	19.18	19.03	19.09	4,060,351	+0.00(+0.00%)
Apr 27, 2020	19.06	19.13	19.06	19.09	2,434,786	+0.07(+0.37%)
Apr 24, 2020	19.13	19.17	18.98	19.02	5,006,715	-0.10(-0.54%)
Apr 23, 2020	19.18	19.24	19.06	19.13	3,274,572	+0.00(+0.00%)
Apr 22, 2020	19.10	19.21	19.09	19.13	2,817,863	+0.16(+0.84%)
Apr 21, 2020	19.08	19.09	18.89	18.97	6,850,897	-0.27(-1.40%)
Apr 20, 2020	19.40	19.45	19.24	19.24	5,775,169	-0.29(-1.50%)
Apr 17, 2020	19.58	19.61	19.46	19.53	4,503,115	+0.08(+0.41%)
Apr 16, 2020	19.42	19.47	19.30	19.45	7,415,177	-0.01(-0.04%)
Apr 15, 2020	19.34	19.50	19.31	19.46	5,341,975	-0.21(-1.05%)
Apr 14, 2020	19.82	19.84	19.60	19.66	9,361,310	+0.00(+0.00%)
Apr 13, 2020	19.81	19.82	19.48	19.66	7,381,230	-0.25(-1.23%)
Apr 09, 2020	19.57	20.20	19.40	19.91	12,534,458	+1.10(+5.86%)
Apr 08, 2020	18.54	18.87	18.48	18.81	7,403,048	+0.39(+2.11%)
Apr 07, 2020	18.57	18.65	18.36	18.42	11,871,265	+0.09(+0.48%)
Apr 06, 2020	18.21	18.37	18.20	18.33	7,941,720	+0.35(+1.94%)
Apr 03, 2020	18.20	18.28	17.91	17.99	7,237,699	-0.27(-1.48%)
Apr 02, 2020	18.13	18.44	18.06	18.25	6,450,427	+0.11(+0.61%)
Apr 01, 2020	18.25	18.29	18.10	18.14	6,102,909	-0.43(-2.29%)
Mar 31, 2020	18.57	18.66	18.49	18.57	5,702,884	-0.06(-0.30%)
Mar 30, 2020	18.52	18.72	18.46	18.62	5,747,749	+0.11(+0.60%)
Mar 27, 2020	18.24	18.88	18.14	18.51	23,198,056	+0.13(+0.69%)
Mar 26, 2020	17.92	18.43	17.92	18.39	4,991,947	+0.54(+3.00%)
Mar 25, 2020	17.47	18.25	17.47	17.85	9,392,634	+0.32(+1.80%)
Mar 24, 2020	17.09	17.59	17.09	17.54	8,366,448	+0.50(+2.91%)
Mar 23, 2020	17.36	17.40	16.88	17.04	5,145,991	-0.31(-1.77%)
Mar 20, 2020	17.80	17.81	17.29	17.35	5,960,454	-0.33(-1.87%)
Mar 19, 2020	17.75	18.03	17.66	17.68	7,684,426	-0.36(-2.01%)
Mar 18, 2020	18.20	18.42	17.73	18.04	6,746,468	-0.63(-3.38%)
Mar 17, 2020	18.64	18.82	18.38	18.67	14,750,261	+0.10(+0.55%)
Mar 16, 2020	18.44	18.99	17.90	18.57	11,449,221	-0.75(-3.88%)
Mar 13, 2020	19.62	19.72	19.04	19.32	8,716,938	+0.43(+2.25%)
Mar 12, 2020	18.66	19.58	17.98	18.89	12,207,112	-0.69(-3.54%)
Mar 11, 2020	19.78	19.79	19.48	19.59	9,112,968	-0.44(-2.20%)
Mar 10, 2020	20.04	20.05	19.74	20.03	12,843,039	+0.27(+1.36%)
Mar 09, 2020	19.89	19.89	19.04	19.76	10,068,481	-0.84(-4.06%)
Mar 06, 2020	20.63	20.63	20.48	20.60	6,012,727	-0.20(-0.99%)
Mar 05, 2020	20.89	20.89	20.75	20.80	6,854,818	-0.21(-1.01%)
Mar 04, 2020	20.94	21.01	20.92	21.01	8,208,907	+0.20(+0.95%)
Mar 03, 2020	20.90	21.06	20.77	20.82	12,560,479	-0.09(-0.41%)
Mar 02, 2020	20.78	20.90	20.70	20.90	6,727,009	+0.13(+0.65%)
Feb 28, 2020	20.56	20.79	20.52	20.77	17,323,512	+0.02(+0.11%)
Feb 27, 2020	20.82	20.93	20.72	20.74	11,410,521	-0.22(-1.05%)
Feb 26, 2020	21.02	21.03	20.89	20.96	28,923,922	+0.00(+0.00%)
Feb 25, 2020	21.14	21.14	20.93	20.96	9,187,837	-0.09(-0.45%)
Feb 24, 2020	21.11	21.11	21.03	21.06	5,813,239	-0.16(-0.74%)
Feb 21, 2020	21.25	21.25	21.19	21.22	12,096,214	-0.02(-0.07%)
Feb 20, 2020	21.22	21.24	21.18	21.23	3,106,965	+0.02(+0.11%)
Feb 19, 2020	21.24	21.24	21.21	21.21	3,502,675	+0.01(+0.04%)
Feb 18, 2020	21.22	21.22	21.18	21.20	3,831,394	-0.02(-0.11%)
Feb 14, 2020	21.23	21.23	21.21	21.22	5,494,698	+0.00(+0.00%)
Feb 13, 2020	21.22	21.23	21.20	21.22	12,393,409	+0.00(+0.00%)
Feb 12, 2020	21.21	21.22	21.18	21.22	2,157,161	+0.04(+0.19%)
Feb 11, 2020	21.20	21.20	21.17	21.18	2,621,633	+0.02(+0.11%)
Feb 10, 2020	21.16	21.17	21.14	21.16	2,086,077	+0.01(+0.04%)
Feb 07, 2020	21.16	21.16	21.14	21.15	2,208,789	-0.01(-0.04%)
Feb 06, 2020	21.14	21.17	21.11	21.16	5,423,651	+0.04(+0.19%)
Feb 05, 2020	21.14	21.14	21.12	21.12	3,496,022	+0.02(+0.11%)
Feb 04, 2020	21.07	21.10	21.05	21.10	3,256,389	+0.09(+0.45%)
Feb 03, 2020	21.03	21.05	21.00	21.00	3,025,649	+0.03(+0.13%)
Jan 31, 2020	21.05	21.05	20.98	20.98	2,872,547	-0.09(-0.41%)
Jan 30, 2020	21.02	21.07	20.99	21.06	3,963,142	+0.02(+0.07%)
Jan 29, 2020	21.08	21.09	21.03	21.05	6,442,341	-0.01(-0.04%)
Jan 28, 2020	21.03	21.08	21.00	21.05	6,171,234	+0.08(+0.37%)
Jan 27, 2020	21.01	21.01	20.94	20.98	5,894,898	-0.10(-0.48%)
Jan 24, 2020	21.12	21.12	21.04	21.08	10,105,907	-0.04(-0.19%)
Jan 23, 2020	21.12	21.13	21.10	21.12	1,997,206	-0.03(-0.15%)
Jan 22, 2020	21.14	21.16	21.13	21.15	3,480,908	+0.02(+0.07%)
Jan 21, 2020	21.13	21.17	21.13	21.13	2,665,717	-0.02(-0.11%)
Jan 17, 2020	21.19	21.19	21.15	21.15	2,314,736	-0.02(-0.11%)
Jan 16, 2020	21.18	21.18	21.15	21.18	2,654,194	+0.01(+0.04%)
Jan 15, 2020	21.15	21.17	21.14	21.17	5,121,981	+0.05(+0.22%)
Jan 14, 2020	21.14	21.15	21.12	21.12	1,686,123	-0.02(-0.07%)
Jan 13, 2020	21.15	21.15	21.12	21.14	2,076,105	+0.02(+0.07%)
Jan 10, 2020	21.13	21.15	21.12	21.12	4,221,487	-0.02(-0.07%)
Jan 09, 2020	21.09	21.14	21.09	21.14	1,918,507	+0.04(+0.18%)
Jan 08, 2020	21.08	21.11	21.06	21.10	2,069,969	+0.04(+0.19%)
Jan 07, 2020	21.08	21.09	21.06	21.06	2,075,300	-0.02(-0.11%)
Jan 06, 2020	21.08	21.09	21.06	21.08	6,644,996	-0.02(-0.07%)
Jan 03, 2020	21.06	21.11	21.06	21.10	2,870,370	+0.01(+0.04%)
Jan 02, 2020	21.08	21.10	21.05	21.09	2,253,118	+0.05(+0.26%)
Dec 31, 2019	21.01	21.05	21.01	21.04	2,731,686	+0.04(+0.19%)
Dec 30, 2019	21.04	21.04	20.99	21.00	1,256,906	-0.02(-0.11%)
Dec 27, 2019	21.05	21.05	21.01	21.02	659,743	+0.00(+0.00%)
Dec 26, 2019	21.02	21.02	21.01	21.02	2,264,248	+0.02(+0.11%)
Dec 24, 2019	21.01	21.01	20.98	21.00	1,393,119	+0.02(+0.11%)
Dec 23, 2019	20.98	20.98	20.97	20.98	2,067,857	+0.02(+0.07%)
Dec 20, 2019	21.02	21.03	20.96	20.96	6,131,823	-0.02(-0.08%)
Dec 19, 2019	20.98	21.00	20.95	20.98	11,099,907	-0.01(-0.04%)
Dec 18, 2019	20.96	20.98	20.95	20.98	3,429,210	+0.04(+0.19%)
Dec 17, 2019	20.91	20.95	20.90	20.95	2,107,348	+0.05(+0.26%)
Dec 16, 2019	20.88	20.91	20.88	20.89	1,199,199	+0.04(+0.19%)
Dec 13, 2019	20.85	20.87	20.84	20.85	1,757,693	+0.02(+0.11%)
Dec 12, 2019	20.81	20.86	20.78	20.83	2,147,633	+0.03(+0.15%)
Dec 11, 2019	20.77	20.81	20.76	20.80	2,452,183	+0.03(+0.15%)
Dec 10, 2019	20.74	20.77	20.72	20.77	2,500,861	+0.04(+0.19%)
Dec 09, 2019	20.73	20.74	20.71	20.73	2,829,020	+0.00(+0.00%)
Dec 06, 2019	20.72	20.73	20.71	20.73	1,119,876	+0.03(+0.15%)
Dec 05, 2019	20.70	20.71	20.67	20.70	2,043,964	+0.04(+0.19%)
Dec 04, 2019	20.67	20.68	20.64	20.66	1,437,690	+0.01(+0.04%)
Dec 03, 2019	20.63	20.65	20.61	20.65	2,421,405	+0.01(+0.04%)
Dec 02, 2019	20.67	20.67	20.61	20.64	2,491,191	-0.01(-0.06%)
Nov 29, 2019	20.68	20.69	20.66	20.66	1,539,564	-0.02(-0.11%)
Nov 27, 2019	20.67	20.69	20.66	20.68	1,262,274	+0.01(+0.04%)
Nov 26, 2019	20.67	20.68	20.66	20.67	1,838,393	+0.01(+0.04%)
Nov 25, 2019	20.63	20.67	20.63	20.66	2,193,700	+0.03(+0.15%)
Nov 22, 2019	20.63	20.66	20.61	20.63	2,402,831	+0.03(+0.15%)
Nov 21, 2019	20.62	20.62	20.57	20.60	1,844,209	+0.02(+0.08%)
Nov 20, 2019	20.60	20.63	20.58	20.59	2,059,192	-0.02(-0.11%)
Nov 19, 2019	20.66	20.66	20.60	20.61	2,538,060	-0.05(-0.26%)
Nov 18, 2019	20.68	20.69	20.66	20.66	3,944,950	-0.02(-0.11%)
Nov 15, 2019	20.68	20.70	20.66	20.69	2,258,889	+0.03(+0.15%)
Nov 14, 2019	20.68	20.68	20.65	20.66	2,493,936	-0.02(-0.11%)
Nov 13, 2019	20.66	20.68	20.66	20.68	1,442,962	-0.02(-0.11%)
Nov 12, 2019	20.71	20.71	20.68	20.70	1,595,143	+0.01(+0.04%)
Nov 11, 2019	20.72	20.72	20.69	20.69	533,393	-0.02(-0.11%)
Nov 08, 2019	20.70	20.72	20.67	20.72	3,052,252	+0.02(+0.11%)
Nov 07, 2019	20.73	20.73	20.69	20.69	2,454,458	-0.01(-0.04%)
Nov 06, 2019	20.74	20.74	20.70	20.70	884,889	-0.02(-0.11%)
Nov 05, 2019	20.78	20.78	20.73	20.73	3,843,591	-0.04(-0.19%)
Nov 04, 2019	20.76	20.77	20.75	20.76	5,214,920	+0.05(+0.22%)
Nov 01, 2019	20.69	20.73	20.68	20.72	2,130,839	+0.08(+0.39%)
Oct 31, 2019	20.70	20.71	20.64	20.64	3,804,533	-0.07(-0.33%)
Oct 30, 2019	20.75	20.75	20.68	20.71	2,667,025	-0.02(-0.11%)
Oct 29, 2019	20.77	20.77	20.73	20.73	1,636,262	-0.03(-0.15%)
Oct 28, 2019	20.78	20.78	20.76	20.76	2,446,405	+0.00(+0.00%)
Oct 25, 2019	20.76	20.78	20.75	20.76	2,525,453	+0.01(+0.04%)
Oct 24, 2019	20.75	20.76	20.73	20.75	3,031,273	+0.02(+0.07%)
Oct 23, 2019	20.72	20.74	20.71	20.74	3,985,227	+0.01(+0.04%)
Oct 22, 2019	20.73	20.74	20.71	20.73	2,461,364	+0.00(+0.00%)
Oct 21, 2019	20.74	20.75	20.72	20.73	1,631,806	-0.01(-0.04%)
Oct 18, 2019	20.71	20.75	20.71	20.74	1,819,676	+0.01(+0.04%)
Oct 17, 2019	20.73	20.74	20.71	20.73	1,812,771	+0.02(+0.11%)
Oct 16, 2019	20.71	20.72	20.70	20.71	13,156,278	+0.00(+0.00%)
Oct 15, 2019	20.69	20.73	20.68	20.71	2,551,336	+0.02(+0.07%)
Oct 14, 2019	20.68	20.70	20.66	20.69	580,750	+0.02(+0.07%)
Oct 11, 2019	20.65	20.69	20.64	20.68	2,668,893	+0.05(+0.22%)
Oct 10, 2019	20.62	20.64	20.60	20.63	4,729,707	+0.04(+0.19%)
Oct 09, 2019	20.61	20.62	20.59	20.59	1,420,935	+0.04(+0.19%)
Oct 08, 2019	20.59	20.61	20.55	20.55	2,656,648	-0.08(-0.37%)
Oct 07, 2019	20.63	20.65	20.60	20.63	3,158,327	+0.00(+0.00%)
Oct 04, 2019	20.61	20.64	20.59	20.63	910,746	+0.02(+0.11%)
Oct 03, 2019	20.58	20.61	20.52	20.61	13,189,716	+0.02(+0.11%)
Oct 02, 2019	20.65	20.65	20.58	20.58	5,180,508	-0.08(-0.41%)