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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	22.49	22.49	22.42	22.44	5,477,984	-0.04(-0.16%)
Feb 27, 2023	22.45	22.51	22.42	22.48	3,706,557	+0.09(+0.41%)
Feb 24, 2023	22.31	22.41	22.30	22.39	7,596,040	-0.08(-0.36%)
Feb 23, 2023	22.40	22.50	22.36	22.47	3,839,399	+0.16(+0.74%)
Feb 22, 2023	22.26	22.37	22.25	22.31	5,339,457	+0.13(+0.57%)
Feb 21, 2023	22.34	22.35	22.14	22.18	18,175,542	-0.31(-1.38%)
Feb 17, 2023	22.36	22.51	22.30	22.49	14,605,241	+0.10(+0.45%)
Feb 16, 2023	22.46	22.48	22.36	22.39	8,241,557	-0.14(-0.61%)
Feb 15, 2023	22.49	22.54	22.44	22.52	4,147,569	-0.03(-0.12%)
Feb 14, 2023	22.49	22.58	22.42	22.55	7,437,997	+0.03(+0.12%)
Feb 13, 2023	22.51	22.58	22.47	22.52	4,021,501	+0.03(+0.12%)
Feb 10, 2023	22.59	22.59	22.45	22.50	4,760,311	-0.08(-0.36%)
Feb 09, 2023	22.75	22.75	22.58	22.58	3,597,842	-0.11(-0.48%)
Feb 08, 2023	22.71	22.75	22.65	22.69	4,251,956	-0.06(-0.28%)
Feb 07, 2023	22.67	22.80	22.65	22.75	5,055,665	+0.09(+0.40%)
Feb 06, 2023	22.70	22.71	22.65	22.66	5,116,872	-0.10(-0.44%)
Feb 03, 2023	22.78	22.86	22.74	22.76	6,789,952	-0.15(-0.64%)
Feb 02, 2023	22.95	22.98	22.89	22.91	12,294,881	+0.09(+0.40%)
Feb 01, 2023	22.66	22.87	22.59	22.82	6,486,827	+0.15(+0.65%)
Jan 31, 2023	22.59	22.67	22.57	22.67	3,913,783	+0.15(+0.68%)
Jan 30, 2023	22.54	22.58	22.51	22.51	4,003,235	-0.10(-0.44%)
Jan 27, 2023	22.61	22.64	22.58	22.61	7,522,545	-0.04(-0.16%)
Jan 26, 2023	22.64	22.65	22.56	22.65	4,525,130	+0.05(+0.20%)
Jan 25, 2023	22.54	22.61	22.51	22.60	3,789,105	+0.01(+0.04%)
Jan 24, 2023	22.55	22.59	22.50	22.59	2,952,609	+0.04(+0.16%)
Jan 23, 2023	22.58	22.63	22.54	22.56	4,280,710	-0.04(-0.16%)
Jan 20, 2023	22.54	22.60	22.48	22.59	6,230,034	+0.06(+0.28%)
Jan 19, 2023	22.57	22.59	22.49	22.53	4,830,548	-0.08(-0.36%)
Jan 18, 2023	22.70	22.76	22.60	22.61	10,167,397	-0.01(-0.04%)
Jan 17, 2023	22.63	22.64	22.59	22.62	3,385,143	-0.05(-0.20%)
Jan 13, 2023	22.59	22.68	22.56	22.67	7,215,689	+0.02(+0.08%)
Jan 12, 2023	22.59	22.65	22.52	22.65	5,721,811	+0.11(+0.48%)
Jan 11, 2023	22.49	22.54	22.44	22.54	4,591,074	+0.09(+0.40%)
Jan 10, 2023	22.48	22.50	22.41	22.45	8,421,222	-0.03(-0.12%)
Jan 09, 2023	22.42	22.49	22.41	22.48	7,331,593	+0.09(+0.40%)
Jan 06, 2023	22.25	22.45	22.20	22.39	4,581,863	+0.22(+0.98%)
Jan 05, 2023	22.13	22.19	22.09	22.17	6,445,144	+0.02(+0.08%)
Jan 04, 2023	22.12	22.20	22.03	22.15	3,988,713	+0.15(+0.70%)
Jan 03, 2023	22.07	22.11	21.96	22.00	5,968,863	+0.04(+0.17%)
Dec 30, 2022	21.92	21.99	21.89	21.96	3,832,195	+0.01(+0.04%)
Dec 29, 2022	21.76	21.97	21.72	21.95	4,633,918	+0.28(+1.30%)
Dec 28, 2022	21.95	21.99	21.66	21.67	11,988,274	-0.25(-1.16%)
Dec 27, 2022	22.12	22.12	21.92	21.92	2,145,884	-0.19(-0.86%)
Dec 23, 2022	22.03	22.13	22.01	22.11	1,864,115	+0.06(+0.29%)
Dec 22, 2022	22.09	22.13	22.00	22.05	2,717,281	-0.10(-0.45%)
Dec 21, 2022	22.11	22.20	22.10	22.15	2,196,409	+0.12(+0.53%)
Dec 20, 2022	21.99	22.08	21.96	22.03	3,151,388	-0.04(-0.16%)
Dec 19, 2022	22.10	22.12	22.04	22.07	6,242,904	-0.06(-0.27%)
Dec 16, 2022	22.11	22.17	22.08	22.13	4,677,044	-0.07(-0.32%)
Dec 15, 2022	22.18	22.25	22.12	22.20	6,873,471	-0.08(-0.36%)
Dec 14, 2022	22.37	22.39	22.16	22.28	6,410,620	-0.13(-0.56%)
Dec 13, 2022	22.45	22.51	22.25	22.41	7,420,425	+0.23(+1.01%)
Dec 12, 2022	22.18	22.22	22.14	22.18	3,031,816	+0.03(+0.12%)
Dec 09, 2022	22.08	22.20	22.08	22.16	4,327,447	+0.03(+0.12%)
Dec 08, 2022	22.16	22.16	22.07	22.13	8,502,156	+0.01(+0.04%)
Dec 07, 2022	22.05	22.15	22.05	22.12	5,331,084	+0.06(+0.29%)
Dec 06, 2022	22.12	22.14	22.02	22.06	6,869,313	-0.06(-0.28%)
Dec 05, 2022	22.21	22.21	22.08	22.12	3,973,441	-0.14(-0.65%)
Dec 02, 2022	22.12	22.27	22.11	22.26	5,242,931	-0.02(-0.08%)
Dec 01, 2022	22.30	22.30	22.20	22.28	5,795,371	+0.05(+0.21%)
Nov 30, 2022	21.99	22.23	21.94	22.23	5,454,859	+0.26(+1.18%)
Nov 29, 2022	21.88	22.00	21.86	21.98	6,793,557	+0.08(+0.37%)
Nov 28, 2022	22.02	22.03	21.88	21.89	4,014,075	-0.13(-0.61%)
Nov 25, 2022	22.09	22.09	22.01	22.03	2,270,185	-0.05(-0.24%)
Nov 23, 2022	21.96	22.09	21.96	22.08	2,635,733	+0.10(+0.45%)
Nov 22, 2022	21.92	22.00	21.89	21.98	3,038,706	+0.11(+0.49%)
Nov 21, 2022	21.87	21.91	21.84	21.88	2,381,915	-0.01(-0.04%)
Nov 18, 2022	21.93	21.94	21.83	21.89	3,849,598	+0.03(+0.12%)
Nov 17, 2022	21.79	21.88	21.78	21.86	7,190,496	-0.08(-0.37%)
Nov 16, 2022	21.95	21.98	21.93	21.94	6,903,345	-0.04(-0.20%)
Nov 15, 2022	22.00	22.01	21.86	21.98	10,459,519	+0.19(+0.86%)
Nov 14, 2022	21.93	21.94	21.80	21.80	4,379,230	-0.15(-0.69%)
Nov 11, 2022	21.91	22.04	21.84	21.95	5,069,689	+0.04(+0.16%)
Nov 10, 2022	21.83	21.91	21.73	21.91	11,931,768	+0.54(+2.51%)
Nov 09, 2022	21.55	21.55	21.34	21.38	6,784,027	-0.21(-0.95%)
Nov 08, 2022	21.62	21.65	21.53	21.58	5,691,148	+0.00(+0.00%)
Nov 07, 2022	21.63	21.64	21.55	21.58	4,910,070	-0.01(-0.04%)
Nov 04, 2022	21.62	21.65	21.48	21.59	5,553,087	+0.11(+0.50%)
Nov 03, 2022	21.39	21.50	21.33	21.48	6,938,652	-0.05(-0.25%)
Nov 02, 2022	21.71		21.53	21.54	13,259,226	-0.16(-0.74%)
Nov 01, 2022	21.79	21.79	21.60	21.70	7,127,099	+0.09(+0.42%)
Oct 31, 2022	21.75	21.75	21.59	21.61	6,709,514	-0.26(-1.18%)
Oct 28, 2022	21.72	21.88	21.72	21.86	28,798,952	+0.14(+0.66%)
Oct 27, 2022	21.63	21.77	21.58	21.72	6,657,240	+0.14(+0.66%)
Oct 26, 2022	21.50	21.65	21.48	21.58	6,068,359	+0.04(+0.17%)
Oct 25, 2022	21.45	21.57	21.43	21.54	7,107,609	+0.13(+0.62%)
Oct 24, 2022	21.41	21.45	21.31	21.41	6,051,139	+0.03(+0.12%)
Oct 21, 2022	21.24	21.43	21.22	21.38	10,562,674	+0.12(+0.54%)
Oct 20, 2022	21.37	21.48	21.21	21.27	12,134,743	-0.05(-0.25%)
Oct 19, 2022	21.39	21.41	21.27	21.32	6,361,473	-0.13(-0.62%)
Oct 18, 2022	21.53	21.56	21.38	21.45	5,057,325	+0.11(+0.50%)
Oct 17, 2022	21.31	21.41	21.29	21.35	5,596,687	+0.20(+0.97%)
Oct 14, 2022	21.31	21.35	21.09	21.14	5,894,680	-0.06(-0.29%)
Oct 13, 2022	20.92	21.26	20.91	21.20	9,481,363	+0.00(+0.00%)
Oct 12, 2022	21.19	21.24	21.16	21.20	5,943,153	+0.05(+0.25%)
Oct 11, 2022	21.12	21.29	21.12	21.15	8,078,390	+0.05(+0.25%)
Oct 10, 2022	21.31	21.35	21.02	21.10	2,603,757	-0.22(-1.04%)
Oct 07, 2022	21.37	21.43	21.31	21.32	7,571,110	-0.15(-0.71%)
Oct 06, 2022	21.53	21.58	21.45	21.47	5,760,507	-0.06(-0.29%)
Oct 05, 2022	21.48	21.57	21.37	21.53	4,029,599	-0.03(-0.12%)
Oct 04, 2022	21.42	21.57	21.41	21.56	5,410,755	+0.31(+1.47%)
Oct 03, 2022	21.17	21.29	21.15	21.25	7,736,686	+0.18(+0.85%)
Sep 30, 2022	21.21	21.28	21.07	21.07	4,812,191	-0.13(-0.63%)
Sep 29, 2022	21.16	21.22	21.08	21.20	4,651,880	-0.08(-0.37%)
Sep 28, 2022	21.18	21.31	21.12	21.28	8,448,394	+0.20(+0.92%)
Sep 27, 2022	21.22	21.23	21.03	21.09	4,757,815	+0.03(+0.13%)
Sep 26, 2022	21.22	21.28	21.05	21.06	8,124,447	-0.19(-0.92%)
Sep 23, 2022	21.35	21.38	21.19	21.26	6,911,362	-0.19(-0.87%)
Sep 22, 2022	21.52	21.52	21.40	21.44	6,099,674	-0.10(-0.45%)
Sep 21, 2022	21.63	21.69	21.45	21.54	7,662,571	-0.04(-0.16%)
Sep 20, 2022	21.63	21.63	21.55	21.57	7,855,072	-0.14(-0.65%)
Sep 19, 2022	21.57	21.73	21.57	21.72	2,932,150	+0.05(+0.25%)
Sep 16, 2022	21.49	21.67	21.46	21.66	4,848,438	+0.07(+0.33%)
Sep 15, 2022	21.65	21.69	21.59	21.59	3,684,544	-0.08(-0.37%)
Sep 14, 2022	21.69	21.81	21.65	21.67	8,185,850	+0.02(+0.08%)
Sep 13, 2022	21.79	21.84	21.65	21.65	7,787,625	-0.36(-1.65%)
Sep 12, 2022	22.03	22.06	21.95	22.02	4,993,986	+0.07(+0.32%)
Sep 09, 2022	22.02	22.05	21.91	21.95	3,215,504	+0.05(+0.24%)
Sep 08, 2022	21.79	21.90	21.73	21.89	4,699,580	+0.06(+0.28%)
Sep 07, 2022	21.63	21.83	21.61	21.83	4,427,292	+0.22(+1.02%)
Sep 06, 2022	21.65	21.66	21.54	21.61	4,233,845	-0.04(-0.16%)
Sep 02, 2022	21.77	21.80	21.61	21.65	5,605,008	+0.01(+0.04%)
Sep 01, 2022	21.57	21.65	21.47	21.64	4,586,771	+0.05(+0.22%)
Aug 31, 2022	21.68	21.70	21.56	21.59	8,790,565	-0.09(-0.41%)
Aug 30, 2022	21.81	21.82	21.60	21.68	21,577,434	-0.11(-0.53%)
Aug 29, 2022	21.76	21.85	21.73	21.79	7,301,843	-0.03(-0.12%)
Aug 26, 2022	22.13	22.13	21.81	21.82	9,521,179	-0.28(-1.28%)
Aug 25, 2022	22.01	22.11	21.97	22.10	4,771,478	+0.13(+0.60%)
Aug 24, 2022	21.94	22.00	21.91	21.97	7,320,953	+0.06(+0.28%)
Aug 23, 2022	21.90	21.96	21.84	21.91	9,819,125	+0.04(+0.20%)
Aug 22, 2022	21.93	21.95	21.84	21.86	19,685,718	-0.19(-0.88%)
Aug 19, 2022	22.15	22.15	22.03	22.06	6,884,112	-0.17(-0.75%)
Aug 18, 2022	22.21	22.25	22.19	22.22	3,561,486	+0.04(+0.20%)
Aug 17, 2022	22.21	22.27	22.16	22.18	6,218,263	-0.14(-0.63%)
Aug 16, 2022	22.36	22.38	22.27	22.32	4,740,252	-0.06(-0.28%)
Aug 15, 2022	22.39	22.43	22.34	22.38	4,064,615	-0.04(-0.16%)
Aug 12, 2022	22.33	22.42	22.27	22.42	3,542,046	+0.16(+0.71%)
Aug 11, 2022	22.45	22.47	22.23	22.26	11,659,554	-0.07(-0.32%)
Aug 10, 2022	22.29	22.34	22.26	22.33	14,462,001	+0.25(+1.12%)
Aug 09, 2022	22.16	22.16	22.08	22.08	5,506,670	-0.10(-0.44%)
Aug 08, 2022	22.25	22.32	22.17	22.18	4,068,494	+0.00(+0.00%)
Aug 05, 2022	22.09	22.19	22.01	22.18	6,547,983	-0.04(-0.20%)
Aug 04, 2022	22.22	22.24	22.18	22.22	4,605,379	+0.06(+0.28%)
Aug 03, 2022	22.09	22.19	22.03	22.16	5,092,161	+0.14(+0.64%)
Aug 02, 2022	22.07	22.07	21.99	22.02	5,840,450	-0.04(-0.20%)
Aug 01, 2022	22.04	22.11	21.99	22.07	4,513,546	-0.02(-0.08%)
Jul 29, 2022	22.05	22.13	21.99	22.08	7,786,338	+0.06(+0.28%)
Jul 28, 2022	21.91	22.02	21.86	22.02	11,328,335	+0.18(+0.84%)
Jul 27, 2022	21.75	21.88	21.73	21.84	6,570,910	+0.19(+0.89%)
Jul 26, 2022	21.73	21.73	21.63	21.64	8,510,867	-0.11(-0.48%)
Jul 25, 2022	21.78	21.79	21.71	21.75	4,854,081	+0.02(+0.08%)
Jul 22, 2022	21.86	21.91	21.67	21.73	11,798,646	-0.08(-0.36%)
Jul 21, 2022	21.60	21.84	21.57	21.81	8,481,024	+0.19(+0.89%)
Jul 20, 2022	21.58	21.73	21.54	21.62	22,220,928	+0.09(+0.41%)
Jul 19, 2022	21.37	21.56	21.36	21.53	7,948,016	+0.25(+1.15%)
Jul 18, 2022	21.50	21.50	21.26	21.29	11,083,370	-0.17(-0.78%)
Jul 15, 2022	21.34	21.46	21.31	21.45	3,597,721	+0.19(+0.91%)
Jul 14, 2022	21.14	21.28	21.05	21.26	4,185,199	-0.04(-0.21%)
Jul 13, 2022	21.15	21.36	21.15	21.30	8,476,301	-0.02(-0.08%)
Jul 12, 2022	21.29	21.34	21.27	21.32	6,113,693	+0.04(+0.16%)
Jul 11, 2022	21.36	21.39	21.28	21.29	6,577,880	-0.07(-0.33%)
Jul 08, 2022	21.29	21.37	21.25	21.36	4,747,524	+0.01(+0.04%)
Jul 07, 2022	21.19	21.36	21.16	21.35	5,649,324	+0.27(+1.29%)
Jul 06, 2022	21.12	21.15	21.05	21.07	6,056,205	-0.09(-0.41%)
Jul 05, 2022	21.13	21.17	20.99	21.16	6,417,831	-0.01(-0.04%)
Jul 01, 2022	21.10	21.25	21.07	21.17	9,383,780	+0.12(+0.59%)
Jun 30, 2022	21.01	21.10	20.96	21.05	7,067,810	-0.05(-0.25%)
Jun 29, 2022	21.14	21.15	21.05	21.10	9,425,207	-0.03(-0.17%)
Jun 28, 2022	21.33	21.34	21.13	21.14	5,479,055	-0.19(-0.90%)
Jun 27, 2022	21.45	21.45	21.32	21.33	8,308,248	-0.07(-0.33%)
Jun 24, 2022	21.34	21.48	21.32	21.40	4,799,938	+0.09(+0.41%)
Jun 23, 2022	21.25	21.32	21.23	21.31	8,673,737	+0.10(+0.49%)
Jun 22, 2022	21.22	21.29	21.20	21.20	5,625,552	-0.02(-0.08%)
Jun 21, 2022	21.36	21.39	21.21	21.22	10,812,130	-0.03(-0.12%)
Jun 17, 2022	21.25	21.34	21.16	21.25	14,026,039	+0.10(+0.45%)
Jun 16, 2022	21.21	21.28	21.06	21.15	15,404,067	-0.29(-1.34%)
Jun 15, 2022	21.23	21.53	21.19	21.44	15,219,162	+0.34(+1.61%)
Jun 14, 2022	21.10	21.22	20.97	21.10	16,576,337	+0.18(+0.88%)
Jun 13, 2022	21.24	21.26	20.86	20.92	43,532,164	-0.61(-2.84%)
Jun 10, 2022	21.77	21.77	21.47	21.53	14,666,680	-0.32(-1.48%)
Jun 09, 2022	21.96	22.01	21.85	21.85	13,767,784	-0.15(-0.67%)
Jun 08, 2022	22.11	22.11	21.98	22.00	5,615,676	-0.14(-0.63%)
Jun 07, 2022	22.05	22.15	22.03	22.14	7,358,882	+0.03(+0.16%)
Jun 06, 2022	22.23	22.23	22.08	22.10	5,770,467	-0.08(-0.35%)
Jun 03, 2022	22.22	22.23	22.16	22.18	4,848,402	-0.11(-0.51%)
Jun 02, 2022	22.21	22.30	22.17	22.30	7,068,546	+0.07(+0.31%)
Jun 01, 2022	22.26	22.29	22.17	22.23	24,455,142	-0.04(-0.17%)
May 31, 2022	22.30	22.31	22.19	22.26	21,673,942	-0.10(-0.47%)
May 27, 2022	22.29	22.39	22.25	22.37	7,277,180	+0.17(+0.78%)
May 26, 2022	22.05	22.21	22.02	22.19	8,106,692	+0.21(+0.95%)
May 25, 2022	21.80	22.01	21.79	21.99	5,447,413	+0.20(+0.92%)
May 24, 2022	21.68	21.82	21.66	21.79	6,281,822	+0.07(+0.32%)
May 23, 2022	21.72	21.75	21.70	21.72	5,990,747	+0.03(+0.16%)
May 20, 2022	21.75	21.75	21.61	21.68	7,101,129	-0.02(-0.08%)
May 19, 2022	21.58	21.74	21.56	21.70	8,538,681	+0.10(+0.48%)
May 18, 2022	21.65	21.65	21.58	21.59	8,695,105	-0.13(-0.60%)
May 17, 2022	21.78	21.78	21.70	21.72	7,758,056	-0.01(-0.04%)
May 16, 2022	21.79	21.80	21.73	21.73	5,677,242	-0.03(-0.12%)
May 13, 2022	21.84	21.84	21.69	21.76	6,911,518	-0.02(-0.08%)
May 12, 2022	21.77	21.83	21.68	21.78	7,494,924	+0.00(+0.00%)
May 11, 2022	21.85	21.97	21.78	21.78	8,018,874	-0.10(-0.48%)
May 10, 2022	21.93	21.95	21.81	21.88	11,185,123	+0.06(+0.28%)
May 09, 2022	21.88	21.93	21.79	21.82	7,512,838	-0.17(-0.79%)
May 06, 2022	22.01	22.07	21.93	21.99	7,638,158	-0.08(-0.35%)
May 05, 2022	22.24	22.26	22.01	22.07	9,434,595	-0.26(-1.17%)
May 04, 2022	22.20	22.38	22.07	22.33	10,968,951	+0.16(+0.71%)
May 03, 2022	22.13	22.23	22.13	22.18	7,013,367	+0.08(+0.35%)
May 02, 2022	22.07	22.12	22.02	22.10	8,670,091	+0.01(+0.07%)
Apr 29, 2022	22.21	22.23	22.08	22.08	6,139,957	-0.18(-0.82%)
Apr 28, 2022	22.22	22.31	22.17	22.27	7,597,474	+0.09(+0.39%)
Apr 27, 2022	22.27	22.31	22.16	22.18	6,148,850	-0.08(-0.35%)
Apr 26, 2022	22.38	22.38	22.25	22.26	6,270,741	-0.11(-0.50%)
Apr 25, 2022	22.26	22.40	22.24	22.37	9,595,546	+0.13(+0.58%)
Apr 22, 2022	22.33	22.33	22.22	22.24	9,531,086	-0.10(-0.46%)
Apr 21, 2022	22.47	22.49	22.33	22.34	10,125,741	-0.08(-0.35%)
Apr 20, 2022	22.43	22.47	22.40	22.42	7,960,979	+0.02(+0.08%)
Apr 19, 2022	22.37	22.42	22.34	22.40	5,763,660	+0.02(+0.08%)
Apr 18, 2022	22.40	22.43	22.36	22.39	9,531,259	-0.03(-0.12%)
Apr 14, 2022	22.51	22.53	22.36	22.41	6,129,580	-0.10(-0.42%)
Apr 13, 2022	22.43	22.51	22.42	22.51	7,921,957	+0.11(+0.50%)
Apr 12, 2022	22.37	22.46	22.34	22.40	9,011,625	+0.10(+0.47%)
Apr 11, 2022	22.32	22.35	22.26	22.29	8,230,818	-0.09(-0.39%)
Apr 08, 2022	22.41	22.46	22.36	22.38	6,459,142	-0.07(-0.31%)
Apr 07, 2022	22.50	22.51	22.44	22.45	10,273,566	-0.03(-0.15%)
Apr 06, 2022	22.49	22.57	22.41	22.48	17,315,070	-0.08(-0.35%)
Apr 05, 2022	22.73	22.73	22.56	22.56	13,763,493	-0.17(-0.76%)
Apr 04, 2022	22.65	22.74	22.63	22.73	8,180,950	+0.10(+0.46%)
Apr 01, 2022	22.61	22.65	22.56	22.63	8,407,199	+0.01(+0.03%)
Mar 31, 2022	22.69	22.70	22.61	22.62	8,124,088	-0.03(-0.11%)
Mar 30, 2022	22.69	22.70	22.65	22.65	12,534,318	-0.08(-0.34%)
Mar 29, 2022	22.63	22.73	22.61	22.73	7,999,909	+0.20(+0.88%)
Mar 28, 2022	22.42	22.53	22.42	22.53	3,616,435	+0.07(+0.31%)
Mar 25, 2022	22.54	22.54	22.43	22.46	5,858,237	-0.07(-0.31%)
Mar 24, 2022	22.50	22.54	22.46	22.53	4,489,964	+0.03(+0.15%)
Mar 23, 2022	22.54	22.54	22.47	22.49	6,762,518	-0.03(-0.15%)
Mar 22, 2022	22.45	22.55	22.43	22.53	10,128,715	+0.09(+0.38%)
Mar 21, 2022	22.58	22.61	22.38	22.44	9,588,839	-0.15(-0.65%)
Mar 18, 2022	22.54	22.60	22.48	22.59	5,254,496	+0.04(+0.19%)
Mar 17, 2022	22.46	22.55	22.46	22.55	10,929,951	+0.12(+0.54%)
Mar 16, 2022	22.30	22.44	22.22	22.42	13,594,475	+0.21(+0.93%)
Mar 15, 2022	22.15	22.27	22.14	22.22	8,976,168	+0.09(+0.39%)
Mar 14, 2022	22.30	22.30	22.10	22.13	8,658,576	-0.14(-0.62%)
Mar 11, 2022	22.42	22.42	22.27	22.27	5,747,527	-0.12(-0.54%)
Mar 10, 2022	22.40	22.45	22.36	22.39	7,829,065	-0.10(-0.46%)
Mar 09, 2022	22.46	22.51	22.43	22.49	6,828,614	+0.11(+0.50%)
Mar 08, 2022	22.42	22.48	22.36	22.38	10,041,878	-0.03(-0.15%)
Mar 07, 2022	22.55	22.55	22.41	22.42	10,496,314	-0.16(-0.73%)
Mar 04, 2022	22.67	22.67	22.57	22.58	8,725,994	-0.09(-0.42%)
Mar 03, 2022	22.76	22.76	22.67	22.67	5,145,404	-0.03(-0.15%)
Mar 02, 2022	22.67	22.72	22.62	22.71	6,562,729	+0.06(+0.27%)