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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2021	23.27	23.28	23.25	23.26	1,987,654	-0.03(-0.11%)
Oct 28, 2021	23.28	23.29	23.26	23.29	3,543,056	+0.02(+0.07%)
Oct 27, 2021	23.27	23.29	23.25	23.27	3,214,506	-0.02(-0.07%)
Oct 26, 2021	23.28			23.29	3,525,347	+0.01(+0.04%)
Oct 25, 2021	23.26	23.28	23.23	23.28	2,463,066	+0.03(+0.15%)
Oct 22, 2021	23.27	23.27	23.23	23.24	3,902,649	-0.02(-0.07%)
Oct 21, 2021	23.31	23.31	23.26	23.26	3,571,147	-0.04(-0.18%)
Oct 20, 2021	23.30	23.30	23.29	23.30	1,426,473	+0.03(+0.11%)
Oct 19, 2021	23.28	23.29	23.27	23.28	1,689,107	+0.02(+0.07%)
Oct 18, 2021	23.25	23.28	23.24	23.26	4,265,480	-0.01(-0.04%)
Oct 15, 2021	23.31	23.31	23.27	23.27	3,111,158	-0.03(-0.15%)
Oct 14, 2021	23.24	23.30	23.24	23.30	11,479,753	+0.09(+0.40%)
Oct 13, 2021	23.18	23.22	23.17	23.21	5,335,320	+0.03(+0.11%)
Oct 12, 2021	23.16	23.20	23.16	23.18	3,366,161	+0.04(+0.18%)
Oct 11, 2021	23.21	23.21	23.14	23.14	2,562,286	-0.05(-0.22%)
Oct 08, 2021	23.24	23.24	23.18	23.19	4,628,360	-0.03(-0.15%)
Oct 07, 2021	23.24	23.28	23.22	23.23	4,680,462	+0.01(+0.04%)
Oct 06, 2021	23.18	23.24	23.17	23.22	4,396,640	-0.02(-0.07%)
Oct 05, 2021	23.24	23.27	23.22	23.24	2,331,716	+0.01(+0.04%)
Oct 04, 2021	23.30	23.30	23.23	23.23	4,546,286	-0.04(-0.18%)
Oct 01, 2021	23.27	23.30	23.24	23.27	5,515,646	+0.02(+0.08%)
Sep 30, 2021	23.29	23.29	23.23	23.25	6,196,713	-0.03(-0.11%)
Sep 29, 2021	23.26	23.29	23.26	23.28	9,187,992	+0.04(+0.18%)
Sep 28, 2021	23.28	23.29	23.24	23.23	4,918,615	-0.08(-0.33%)
Sep 27, 2021	23.31	23.32	23.28	23.31	3,999,755	+0.01(+0.04%)
Sep 24, 2021	23.30	23.32	23.29	23.30	4,368,322	-0.01(-0.04%)
Sep 23, 2021	23.30	23.33	23.30	23.31	4,190,432	+0.02(+0.07%)
Sep 22, 2021	23.29	23.31	23.27	23.29	3,112,498	+0.02(+0.07%)
Sep 21, 2021	23.28	23.29	23.24	23.28	5,587,544	+0.02(+0.07%)
Sep 20, 2021	23.23	23.27	23.23	23.26	10,278,529	-0.03(-0.15%)
Sep 17, 2021	23.31	23.32	23.29	23.29	2,248,314	-0.03(-0.11%)
Sep 16, 2021	23.33	23.33	23.29	23.32	2,446,894	-0.01(-0.04%)
Sep 15, 2021	23.29	23.33	23.29	23.33	3,953,823	+0.05(+0.22%)
Sep 14, 2021	23.29	23.32	23.28	23.28	2,826,854	-0.02(-0.07%)
Sep 13, 2021	23.29	23.30	23.27	23.29	3,611,321	+0.04(+0.18%)
Sep 10, 2021	23.30	23.31	23.25	23.25	2,368,092	-0.03(-0.11%)
Sep 09, 2021	23.29	23.29	23.26	23.28	3,646,387	+0.00(+0.00%)
Sep 08, 2021	23.27	23.28	23.24	23.28	4,340,279	+0.03(+0.15%)
Sep 07, 2021	23.30	23.30	23.24	23.24	4,992,109	-0.06(-0.25%)
Sep 03, 2021	23.29	23.30	23.27	23.30	3,833,637	+0.01(+0.04%)
Sep 02, 2021	23.28	23.29	23.27	23.29	5,035,267	+0.03(+0.15%)
Sep 01, 2021	23.26	23.28	23.24	23.26	4,772,450	+0.02(+0.07%)
Aug 31, 2021	23.24	23.24	23.23	23.24	3,465,955	+0.01(+0.04%)
Aug 30, 2021	23.23	23.25	23.23	23.24	4,613,638	+0.02(+0.07%)
Aug 27, 2021	23.18	23.23	23.18	23.22	1,921,266	+0.04(+0.18%)
Aug 26, 2021	23.17	23.18	23.15	23.18	6,342,259	+0.00(+0.00%)
Aug 25, 2021	23.17	23.18	23.16	23.18	6,441,349	+0.02(+0.07%)
Aug 24, 2021	23.15	23.16	23.13	23.16	5,350,335	+0.04(+0.18%)
Aug 23, 2021	23.10	23.13	23.09	23.12	4,749,502	+0.05(+0.22%)
Aug 20, 2021	23.07	23.10	23.05	23.07	9,000,114	+0.02(+0.07%)
Aug 19, 2021	23.07	23.08	23.04	23.05	6,488,026	-0.03(-0.11%)
Aug 18, 2021	23.11	23.12	23.06	23.07	4,047,471	-0.03(-0.15%)
Aug 17, 2021	23.10	23.11	23.07	23.11	4,317,105	-0.03(-0.11%)
Aug 16, 2021	23.12	23.13	23.10	23.13	5,745,527	+0.02(+0.07%)
Aug 13, 2021	23.12	23.13	23.10	23.12	1,560,934	+0.01(+0.04%)
Aug 12, 2021	23.10	23.11	23.08	23.11	2,931,765	+0.02(+0.07%)
Aug 11, 2021	23.05	23.09	23.05	23.09	4,876,477	+0.04(+0.18%)
Aug 10, 2021	23.07	23.08	23.04	23.05	5,195,718	-0.02(-0.07%)
Aug 09, 2021	23.09	23.11	23.07	23.07	2,874,738	-0.05(-0.22%)
Aug 06, 2021	23.13	23.13	23.10	23.12	7,790,716	+0.02(+0.07%)
Aug 05, 2021	23.08	23.12	23.08	23.10	3,414,384	+0.03(+0.11%)
Aug 04, 2021	23.11	23.11	23.07	23.07	2,375,826	-0.03(-0.15%)
Aug 03, 2021	23.13	23.13	23.10	23.11	4,640,705	+0.01(+0.04%)
Aug 02, 2021	23.16	23.18	23.10	23.10	2,723,593	-0.05(-0.23%)
Jul 30, 2021	23.18	23.19	23.14	23.15	3,113,958	-0.03(-0.11%)
Jul 29, 2021	23.17	23.19	23.17	23.18	4,244,743	+0.03(+0.11%)
Jul 28, 2021	23.16	23.17	23.13	23.15	3,198,833	+0.02(+0.07%)
Jul 27, 2021	23.15	23.15	23.11	23.14	5,850,276	-0.03(-0.15%)
Jul 26, 2021	23.18	23.19	23.14	23.17	3,017,740	+0.00(+0.00%)
Jul 23, 2021	23.17	23.18	23.15	23.17	5,292,552	+0.03(+0.11%)
Jul 22, 2021	23.15	23.16	23.12	23.14	6,104,232	+0.00(+0.00%)
Jul 21, 2021	23.11	23.14	23.11	23.14	5,183,442	+0.04(+0.18%)
Jul 20, 2021	23.03	23.10	23.02	23.10	5,473,461	+0.08(+0.33%)
Jul 19, 2021	23.12	23.12	23.00	23.03	9,391,640	-0.13(-0.55%)
Jul 16, 2021	23.18	23.19	23.14	23.15	3,176,073	-0.03(-0.11%)
Jul 15, 2021	23.19	23.19	23.16	23.18	2,911,897	+0.00(+0.00%)
Jul 14, 2021	23.20	23.20	23.18	23.18	3,578,294	+0.02(+0.07%)
Jul 13, 2021	23.21	23.21	23.16	23.16	2,912,130	-0.04(-0.18%)
Jul 12, 2021	23.23	23.23	23.20	23.20	1,316,463	-0.03(-0.11%)
Jul 09, 2021	23.21	23.23	23.20	23.23	2,009,418	+0.03(+0.11%)
Jul 08, 2021	23.20	23.21	23.18	23.20	6,710,034	-0.03(-0.15%)
Jul 07, 2021	23.24	23.25	23.20	23.24	3,046,827	+0.00(+0.00%)
Jul 06, 2021	23.23	23.24	23.21	23.24	1,844,606	+0.01(+0.04%)
Jul 02, 2021	23.21	23.23	23.20	23.23	11,038,005	+0.03(+0.15%)
Jul 01, 2021	23.19	23.21	23.19	23.20	7,301,055	+0.01(+0.06%)
Jun 30, 2021	23.17	23.18	23.16	23.18	3,503,703	+0.01(+0.04%)
Jun 29, 2021	23.17	23.17	23.16	23.17	4,070,837	+0.02(+0.07%)
Jun 28, 2021	23.18	23.18	23.15	23.16	6,028,314	-0.01(-0.04%)
Jun 25, 2021	23.16	23.17	23.15	23.16	2,579,978	+0.01(+0.04%)
Jun 24, 2021	23.13	23.16	23.12	23.16	1,690,469	+0.03(+0.15%)
Jun 23, 2021	23.11	23.15	23.11	23.12	8,162,209	+0.00(+0.00%)
Jun 22, 2021	23.09	23.13	23.09	23.12	5,950,804	+0.02(+0.07%)
Jun 21, 2021	23.10	23.11	23.09	23.11	5,427,310	+0.04(+0.18%)
Jun 18, 2021	23.08	23.09	23.05	23.06	7,729,614	-0.03(-0.11%)
Jun 17, 2021	23.11	23.11	23.07	23.09	5,532,130	+0.00(+0.00%)
Jun 16, 2021	23.11	23.11	23.05	23.09	6,991,140	-0.01(-0.04%)
Jun 15, 2021	23.10	23.11	23.07	23.10	5,931,159	+0.00(+0.00%)
Jun 14, 2021	23.11	23.11	23.08	23.10	7,092,010	-0.01(-0.04%)
Jun 11, 2021	23.11	23.11	23.08	23.11	5,014,768	+0.00(+0.00%)
Jun 10, 2021	23.05	23.11	23.05	23.11	8,346,377	+0.05(+0.22%)
Jun 09, 2021	23.06	23.07	23.05	23.05	5,664,813	+0.01(+0.04%)
Jun 08, 2021	23.06	23.06	22.72	23.05	3,793,853	+0.00(+0.00%)
Jun 07, 2021	23.02	23.05	23.02	23.05	5,158,592	+0.03(+0.11%)
Jun 04, 2021	23.00	23.03	23.00	23.02	2,840,854	+0.03(+0.11%)
Jun 03, 2021	22.99	23.01	22.97	23.00	3,888,241	-0.02(-0.07%)
Jun 02, 2021	23.02	23.02	22.98	23.01	6,051,398	+0.01(+0.04%)
Jun 01, 2021	22.98	23.00	22.96	23.00	6,073,829	+0.05(+0.22%)
May 28, 2021	22.98	22.98	22.65	22.95	4,903,683	+0.00(+0.00%)
May 27, 2021	22.97	22.99	22.94	22.95	4,495,859	+0.00(+0.00%)
May 26, 2021	22.94	22.96	22.94	22.95	2,622,850	+0.01(+0.04%)
May 25, 2021	22.96	22.96	22.92	22.94	5,568,655	-0.01(-0.04%)
May 24, 2021	22.93	22.96	22.92	22.95	7,169,853	+0.05(+0.22%)
May 21, 2021	22.92	22.93	22.88	22.90	4,803,800	+0.03(+0.11%)
May 20, 2021	22.84	22.91	22.84	22.88	4,426,248	+0.05(+0.22%)
May 19, 2021	22.82	22.87	22.81	22.83	6,153,974	-0.04(-0.18%)
May 18, 2021	22.92	22.92	22.86	22.87	2,173,671	-0.04(-0.18%)
May 17, 2021	22.90	22.93	22.89	22.91	4,157,004	+0.02(+0.07%)
May 14, 2021	22.89	22.92	22.89	22.89	7,900,394	+0.03(+0.15%)
May 13, 2021	22.87	22.89	22.84	22.86	12,336,185	+0.03(+0.11%)
May 12, 2021	22.89	22.89	22.83	22.84	6,003,987	-0.07(-0.29%)
May 11, 2021	22.89	22.90	22.85	22.90	6,535,576	-0.01(-0.04%)
May 10, 2021	22.93	22.94	22.90	22.91	5,800,342	+0.00(+0.00%)
May 07, 2021	22.96	22.96	22.91	22.91	5,678,514	-0.01(-0.04%)
May 06, 2021	22.94	22.94	22.90	22.92	2,798,689	-0.02(-0.07%)
May 05, 2021	22.90	22.94	22.89	22.94	8,815,003	+0.04(+0.18%)
May 04, 2021	22.90	22.91	22.86	22.89	7,521,706	-0.01(-0.04%)
May 03, 2021	22.92	22.93	22.89	22.90	3,084,036	-0.02(-0.07%)
Apr 30, 2021	22.89	22.92	22.89	22.92	9,357,165	+0.03(+0.11%)
Apr 29, 2021	22.93	22.93	22.88	22.89	3,417,009	+0.01(+0.04%)
Apr 28, 2021	22.87	22.91	22.84	22.89	7,894,272	+0.03(+0.11%)
Apr 27, 2021	22.89	22.89	22.85	22.86	5,546,559	-0.02(-0.07%)
Apr 26, 2021	22.88	22.89	22.86	22.88	3,340,331	+0.01(+0.04%)
Apr 23, 2021	22.86	22.89	22.84	22.87	4,642,593	+0.03(+0.15%)
Apr 22, 2021	22.88	22.88	22.82	22.84	4,231,154	-0.02(-0.11%)
Apr 21, 2021	22.83	22.86	22.81	22.86	5,086,845	+0.04(+0.18%)
Apr 20, 2021	22.82	22.84	22.80	22.82	6,209,214	-0.02(-0.07%)
Apr 19, 2021	22.84	22.85	22.83	22.84	5,135,961	-0.01(-0.04%)
Apr 16, 2021	22.91	22.91	22.84	22.84	3,517,754	-0.03(-0.15%)
Apr 15, 2021	22.88	22.89	22.84	22.88	3,211,781	+0.06(+0.26%)
Apr 14, 2021	22.82	22.86	22.81	22.82	5,769,638	-0.02(-0.07%)
Apr 13, 2021	22.81	22.84	22.78	22.84	4,939,878	+0.02(+0.07%)
Apr 12, 2021	22.79	22.82	22.78	22.82	7,892,162	+0.02(+0.07%)
Apr 09, 2021	22.81	22.83	22.79	22.80	4,106,043	-0.02(-0.07%)
Apr 08, 2021	22.82	22.84	22.81	22.82	7,339,000	+0.00(+0.00%)
Apr 07, 2021	22.82	22.83	22.80	22.82	5,748,365	+0.01(+0.04%)
Apr 06, 2021	22.79	22.83	22.79	22.81	8,071,160	+0.02(+0.07%)
Apr 05, 2021	22.83	22.83	22.77	22.79	4,160,268	+0.01(+0.04%)
Apr 01, 2021	22.75	22.79	22.74	22.79	8,119,028	+0.04(+0.19%)
Mar 31, 2021	22.71	22.75	22.71	22.74	5,377,037	+0.06(+0.26%)
Mar 30, 2021	22.69	22.71	22.68	22.69	6,827,168	-0.03(-0.15%)
Mar 29, 2021	22.69	22.72	22.66	22.72	6,500,409	+0.02(+0.11%)
Mar 26, 2021	22.65	22.70	22.62	22.69	6,979,786	+0.06(+0.26%)
Mar 25, 2021	22.62	22.64	22.59	22.64	9,546,831	+0.02(+0.11%)
Mar 24, 2021	22.64	22.68	22.61	22.61	7,859,557	+0.01(+0.04%)
Mar 23, 2021	22.59	22.62	22.58	22.60	5,484,347	+0.01(+0.04%)
Mar 22, 2021	22.57	22.63	22.57	22.59	5,681,856	+0.03(+0.11%)
Mar 19, 2021	22.51	22.58	22.46	22.57	5,286,209	+0.09(+0.41%)
Mar 18, 2021	22.56	22.56	22.47	22.48	6,125,163	-0.12(-0.52%)
Mar 17, 2021	22.54	22.64	22.53	22.59	5,157,293	+0.04(+0.18%)
Mar 16, 2021	22.60	22.61	22.54	22.55	6,218,040	-0.05(-0.22%)
Mar 15, 2021	22.60	22.61	22.56	22.60	4,913,930	+0.00(+0.00%)
Mar 12, 2021	22.59	22.61	22.57	22.60	8,064,497	-0.02(-0.07%)
Mar 11, 2021	22.62	22.65	22.59	22.62	7,044,311	+0.05(+0.22%)
Mar 10, 2021	22.53	22.59	22.53	22.57	9,319,441	+0.07(+0.30%)
Mar 09, 2021	22.52	22.56	22.49	22.50	5,828,726	+0.03(+0.15%)
Mar 08, 2021	22.59	22.59	22.46	22.47	6,471,929	-0.11(-0.48%)
Mar 05, 2021	22.59	22.59	22.48	22.58	7,309,393	+0.05(+0.22%)
Mar 04, 2021	22.59	22.63	22.46	22.53	7,730,098	-0.03(-0.11%)
Mar 03, 2021	22.59	22.59	22.54	22.55	9,492,967	-0.04(-0.18%)
Mar 02, 2021	22.64	22.64	22.58	22.59	5,618,245	-0.02(-0.07%)
Mar 01, 2021	22.53	22.64	22.52	22.61	8,175,811	+0.15(+0.69%)
Feb 26, 2021	22.51	22.54	22.43	22.46	10,565,190	-0.02(-0.07%)
Feb 25, 2021	22.58	22.59	22.45	22.47	9,871,899	-0.12(-0.55%)
Feb 24, 2021	22.56	22.61	22.54	22.60	5,491,376	+0.02(+0.11%)
Feb 23, 2021	22.50	22.59	22.48	22.57	7,670,732	+0.05(+0.22%)
Feb 22, 2021	22.56	22.56	22.51	22.52	6,919,023	-0.02(-0.11%)
Feb 19, 2021	22.56	22.58	22.54	22.55	4,812,305	+0.00(+0.00%)
Feb 18, 2021	22.55	22.57	22.52	22.55	14,220,386	+0.00(+0.00%)
Feb 17, 2021	22.51	22.56	22.51	22.55	6,813,461	+0.01(+0.04%)
Feb 16, 2021	22.57	22.57	22.53	22.54	3,976,334	-0.02(-0.11%)
Feb 12, 2021	22.53	22.58	22.53	22.56	2,758,161	+0.03(+0.15%)
Feb 11, 2021	22.54	22.55	22.51	22.53	4,381,349	+0.02(+0.11%)
Feb 10, 2021	22.54	22.55	22.49	22.51	5,461,307	-0.01(-0.04%)
Feb 09, 2021	22.55	22.55	22.51	22.51	3,465,212	-0.04(-0.18%)
Feb 08, 2021	22.51	22.56	22.51	22.56	4,825,698	+0.07(+0.33%)
Feb 05, 2021	22.51	22.53	22.48	22.48	3,735,170	+0.02(+0.11%)
Feb 04, 2021	22.46	22.48	22.45	22.46	3,907,899	+0.03(+0.15%)
Feb 03, 2021	22.45	22.46	22.41	22.42	5,674,369	-0.01(-0.04%)
Feb 02, 2021	22.42	22.44	22.41	22.43	3,835,953	+0.07(+0.30%)
Feb 01, 2021	22.36	22.38	22.30	22.37	6,321,853	+0.08(+0.36%)
Jan 29, 2021	22.34	22.39	22.28	22.29	7,063,977	-0.07(-0.30%)
Jan 28, 2021	22.35	22.42	22.34	22.35	8,800,024	+0.05(+0.22%)
Jan 27, 2021	22.34	22.36	22.27	22.30	4,375,827	-0.05(-0.22%)
Jan 26, 2021	22.38	22.38	22.34	22.35	4,003,887	-0.01(-0.04%)
Jan 25, 2021	22.37	22.37	22.29	22.36	4,101,298	+0.01(+0.04%)
Jan 22, 2021	22.36	22.38	22.34	22.35	5,848,392	-0.02(-0.11%)
Jan 21, 2021	22.41	22.42	22.36	22.38	3,820,579	-0.01(-0.04%)
Jan 20, 2021	22.37	22.39	22.35	22.39	6,906,681	+0.06(+0.26%)
Jan 19, 2021	22.33	22.35	22.30	22.33	5,446,025	+0.04(+0.19%)
Jan 15, 2021	22.30	22.32	22.27	22.29	6,884,079	-0.02(-0.11%)
Jan 14, 2021	22.34	22.34	22.29	22.31	11,206,710	+0.01(+0.04%)
Jan 13, 2021	22.26	22.33	22.26	22.30	5,798,483	+0.05(+0.22%)
Jan 12, 2021	22.25	22.28	22.20	22.25	5,047,958	+0.03(+0.15%)
Jan 11, 2021	22.24	22.28	22.22	22.22	2,931,435	-0.07(-0.33%)
Jan 08, 2021	22.30	22.31	22.25	22.29	6,485,542	+0.03(+0.15%)
Jan 07, 2021	22.24	22.29	22.24	22.26	7,803,980	+0.05(+0.22%)
Jan 06, 2021	22.22	22.29	22.21	22.21	11,503,248	+0.00(+0.00%)
Jan 05, 2021	22.21	22.24	22.20	22.21	4,220,674	+0.00(+0.00%)
Jan 04, 2021	22.29	22.29	22.16	22.21	5,653,638	-0.05(-0.22%)
Dec 31, 2020		22.26	22.26	22.26	3,330,063	+0.02(+0.07%)
Dec 30, 2020	22.24	22.26	22.23	22.24	3,330,063	+0.04(+0.19%)
Dec 29, 2020	22.24	22.25	22.20	22.20	3,656,820	+0.01(+0.04%)
Dec 28, 2020	22.24	22.24	22.19	22.20	4,159,595	+0.00(+0.00%)
Dec 24, 2020	22.18	22.20	22.18	22.20	1,740,147	+0.04(+0.19%)
Dec 23, 2020	22.10	22.17	22.10	22.15	1,834,838	+0.08(+0.37%)
Dec 22, 2020	22.05	22.08	22.05	22.07	4,835,256	+0.03(+0.15%)
Dec 21, 2020	22.07	22.09	22.02	22.04	3,763,583	-0.07(-0.34%)
Dec 18, 2020	22.15	22.15	22.08	22.11	9,145,036	+0.02(+0.09%)
Dec 17, 2020	22.08	22.11	22.04	22.09	4,186,105	+0.02(+0.07%)
Dec 16, 2020	22.07	22.09	22.01	22.08	4,083,059	-0.02(-0.07%)
Dec 15, 2020	22.04	22.09	22.03	22.09	4,238,893	+0.08(+0.37%)
Dec 14, 2020	22.08	22.08	22.00	22.01	5,294,373	-0.01(-0.04%)
Dec 11, 2020	22.01	22.05	21.98	22.02	7,770,560	+0.00(+0.00%)
Dec 10, 2020	22.00	22.04	21.96	22.02	10,443,046	+0.02(+0.07%)
Dec 09, 2020	22.05	22.05	21.96	22.00	8,050,845	-0.01(-0.04%)
Dec 08, 2020	22.04	22.04	22.00	22.01	6,345,225	+0.00(+0.00%)
Dec 07, 2020	22.04	22.04	21.98	22.01	11,569,933	-0.01(-0.04%)
Dec 04, 2020	21.99	22.04	21.98	22.02	5,819,683	+0.08(+0.38%)
Dec 03, 2020	21.95	21.99	21.94	21.94	7,626,979	+0.02(+0.11%)
Dec 02, 2020	21.90	21.96	21.88	21.91	8,961,036	+0.02(+0.07%)
Dec 01, 2020	21.89	21.91	21.86	21.90	4,691,003	+0.08(+0.35%)
Nov 30, 2020	21.83	21.84	21.79	21.82	5,464,999	-0.01(-0.04%)
Nov 27, 2020	21.86	21.86	21.83	21.83	1,974,462	+0.02(+0.08%)
Nov 25, 2020	21.81	21.84	21.79	21.81	5,310,488	+0.00(+0.00%)
Nov 24, 2020	21.80	21.84	21.79	21.81	8,433,181	+0.07(+0.30%)
Nov 23, 2020	21.75	21.76	21.72	21.75	2,713,267	+0.06(+0.26%)
Nov 20, 2020	21.72	21.73	21.69	21.69	4,097,632	-0.04(-0.19%)
Nov 19, 2020	21.66	21.75	21.65	21.73	6,036,791	+0.07(+0.30%)
Nov 18, 2020	21.70	21.74	21.66	21.66	5,312,243	-0.03(-0.15%)
Nov 17, 2020	21.65	21.73	21.65	21.70	7,801,024	+0.01(+0.04%)
Nov 16, 2020	21.66	21.70	21.63	21.69	2,506,058	+0.11(+0.53%)
Nov 13, 2020	21.52	21.60	21.52	21.57	5,019,544	+0.06(+0.27%)
Nov 12, 2020	21.61	21.61	21.51	21.52	7,255,406	-0.10(-0.45%)
Nov 11, 2020	21.65	21.66	21.59	21.61	2,754,386	-0.02(-0.08%)
Nov 10, 2020	21.62	21.68	21.57	21.63	10,561,871	+0.02(+0.11%)
Nov 09, 2020	21.84	21.84	21.61	21.61	11,124,674	+0.14(+0.65%)
Nov 06, 2020	21.53	21.54	21.44	21.47	7,177,022	-0.05(-0.23%)
Nov 05, 2020	21.57	21.59	21.48	21.52	7,158,803	+0.08(+0.38%)
Nov 04, 2020	21.36	21.52	21.35	21.43	10,134,178	+0.12(+0.58%)
Nov 03, 2020	21.21	21.31	21.20	21.31	13,416,480	+0.16(+0.77%)