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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	23.34	23.37	23.24	23.25	5,711,277	-0.02(-0.08%)
Sep 28, 2023	23.16	23.29	23.14	23.27	4,120,277	+0.10(+0.41%)
Sep 27, 2023	23.25	23.26	23.15	23.17	4,756,427	-0.03(-0.12%)
Sep 26, 2023	23.26	23.28	23.19	23.20	9,618,985	-0.08(-0.33%)
Sep 25, 2023	23.26	23.30	23.28	23.28	2,995,438	-0.02(-0.08%)
Sep 22, 2023	23.32	23.36	23.29	23.30	3,605,916	+0.03(+0.12%)
Sep 21, 2023	23.30	23.33	23.27	23.27	5,193,226	-0.10(-0.45%)
Sep 20, 2023	23.45	23.46	23.37	23.37	3,344,179	-0.03(-0.12%)
Sep 19, 2023	23.40	23.44	23.38	23.40	3,345,986	-0.03(-0.12%)
Sep 18, 2023	23.41	23.46	23.41	23.43	3,729,355	+0.00(+0.00%)
Sep 15, 2023	23.45	23.47	23.41	23.43	3,928,848	-0.04(-0.16%)
Sep 14, 2023	23.50	23.50	23.45	23.47	5,332,694	+0.03(+0.12%)
Sep 13, 2023	23.42	23.47	23.40	23.44	5,159,991	+0.04(+0.16%)
Sep 12, 2023	23.36	23.43	23.36	23.40	3,425,493	+0.00(+0.00%)
Sep 11, 2023	23.41	23.42	23.37	23.40	3,575,033	+0.02(+0.08%)
Sep 08, 2023	23.41	23.45	23.36	23.38	4,207,302	-0.01(-0.04%)
Sep 07, 2023	23.32	23.40	23.31	23.39	3,637,255	+0.06(+0.24%)
Sep 06, 2023	23.34	23.35	23.28	23.33	3,440,471	-0.02(-0.08%)
Sep 05, 2023	23.46	23.46	23.35	23.35	4,772,626	-0.10(-0.41%)
Sep 01, 2023	23.51	23.51	23.41	23.45	4,972,944	+0.01(+0.05%)
Aug 31, 2023	23.44	23.46	23.39	23.44	4,590,836	+0.00(+0.00%)
Aug 30, 2023	23.45	23.47	23.42	23.44	6,263,458	+0.01(+0.04%)
Aug 29, 2023	23.32	23.43	23.30	23.43	5,829,570	+0.10(+0.45%)
Aug 28, 2023	23.30	23.35	23.29	23.32	4,522,061	+0.07(+0.28%)
Aug 25, 2023	23.21	23.29	23.18	23.26	4,972,301	+0.07(+0.29%)
Aug 24, 2023	23.31	23.31	23.18	23.19	8,338,310	-0.10(-0.45%)
Aug 23, 2023	23.24	23.33	23.23	23.30	4,102,626	+0.14(+0.61%)
Aug 22, 2023	23.20	23.20	23.14	23.15	3,574,315	+0.00(+0.00%)
Aug 21, 2023	23.16	23.16	23.10	23.15	3,560,500	+0.01(+0.04%)
Aug 18, 2023	23.09	23.21	23.09	23.14	5,525,471	+0.03(+0.12%)
Aug 17, 2023	23.21	23.22	23.10	23.12	6,044,459	-0.09(-0.41%)
Aug 16, 2023	23.24	23.29	23.20	23.21	3,207,017	-0.05(-0.20%)
Aug 15, 2023	23.27	23.31	23.25	23.26	5,303,540	-0.05(-0.20%)
Aug 14, 2023	23.28	23.32	23.23	23.30	4,552,201	+0.03(+0.12%)
Aug 11, 2023	23.25	23.30	23.23	23.28	5,693,750	-0.03(-0.12%)
Aug 10, 2023	23.37	23.41	23.25	23.30	9,590,551	+0.00(+0.00%)
Aug 09, 2023	23.30	23.33	23.26	23.30	5,328,063	+0.00(+0.00%)
Aug 08, 2023	23.25	23.31	23.22	23.30	4,122,318	+0.05(+0.20%)
Aug 07, 2023	23.24	23.27	23.20	23.26	4,419,308	+0.06(+0.24%)
Aug 04, 2023	23.20	23.29	23.19	23.20	5,039,514	+0.09(+0.41%)
Aug 03, 2023	23.13	23.15	23.08	23.11	5,138,655	-0.08(-0.33%)
Aug 02, 2023	23.18	23.18	23.13	23.18	6,840,341	-0.06(-0.24%)
Aug 01, 2023	23.27	23.29	23.21	23.24	5,440,932	-0.07(-0.32%)
Jul 31, 2023	23.29	23.34	23.28	23.31	1,727,215	+0.06(+0.24%)
Jul 28, 2023	23.25	23.27	23.21	23.26	2,620,102	+0.09(+0.41%)
Jul 27, 2023	23.34	23.36	23.12	23.16	5,250,168	-0.14(-0.60%)
Jul 26, 2023	23.21	23.31	23.20	23.30	2,086,038	+0.09(+0.40%)
Jul 25, 2023	23.24	23.25	23.19	23.21	1,344,689	-0.03(-0.12%)
Jul 24, 2023	23.28	23.31	23.23	23.24	4,377,004	-0.01(-0.04%)
Jul 21, 2023	23.26	23.28	23.22	23.25	3,393,055	+0.04(+0.16%)
Jul 20, 2023	23.23	23.23	23.17	23.21	3,371,045	-0.06(-0.24%)
Jul 19, 2023	23.29	23.33	23.26	23.27	3,999,101	-0.01(-0.04%)
Jul 18, 2023	23.25	23.30	23.24	23.27	4,195,364	+0.06(+0.24%)
Jul 17, 2023	23.21	23.26	23.17	23.22	3,675,000	+0.02(+0.08%)
Jul 14, 2023	23.29	23.30	23.19	23.20	4,062,456	-0.11(-0.48%)
Jul 13, 2023	23.28	23.33	23.26	23.31	3,082,066	+0.11(+0.49%)
Jul 12, 2023	23.18	23.24	23.17	23.20	6,073,511	+0.14(+0.61%)
Jul 11, 2023	23.00	23.06	22.99	23.06	4,704,915	+0.08(+0.33%)
Jul 10, 2023	22.90	23.00	22.88	22.98	3,010,366	+0.08(+0.37%)
Jul 07, 2023	22.88	23.01	22.85	22.90	4,532,634	+0.01(+0.04%)
Jul 06, 2023	22.86	22.90	22.82	22.89	7,670,991	-0.11(-0.49%)
Jul 05, 2023	23.03	23.04	22.97	23.00	6,196,075	-0.03(-0.12%)
Jul 03, 2023	23.06	23.06	23.01	23.03	1,157,693	-0.03(-0.11%)
Jun 30, 2023	23.04	23.10	23.01	23.06	5,407,278	+0.07(+0.33%)
Jun 29, 2023	22.94	22.98	22.89	22.98	6,639,111	-0.03(-0.12%)
Jun 28, 2023	22.93	23.01	22.89	23.01	2,496,615	+0.10(+0.45%)
Jun 27, 2023	22.89	22.93	22.87	22.91	2,172,463	+0.05(+0.20%)
Jun 26, 2023	22.86	22.89	22.81	22.86	3,168,917	+0.04(+0.16%)
Jun 23, 2023	22.85	22.86	22.80	22.82	6,752,251	-0.07(-0.29%)
Jun 22, 2023	22.91	22.92	22.87	22.89	5,493,495	-0.05(-0.20%)
Jun 21, 2023	22.94	22.96	22.90	22.94	5,870,900	-0.05(-0.20%)
Jun 20, 2023	22.99	23.01	22.97	22.98	2,510,605	-0.03(-0.12%)
Jun 16, 2023	23.07	23.07	22.99	23.01	5,546,273	-0.05(-0.20%)
Jun 15, 2023	23.02	23.08	22.99	23.06	6,053,901	+0.08(+0.37%)
Jun 14, 2023	22.97	23.03	22.88	22.97	5,872,549	+0.02(+0.08%)
Jun 13, 2023	22.94	23.01	22.93	22.95	6,711,911	+0.03(+0.12%)
Jun 12, 2023	22.96	22.96	22.88	22.93	4,597,519	-0.01(-0.04%)
Jun 09, 2023	22.96	22.98	22.93	22.94	4,129,525	-0.01(-0.04%)
Jun 08, 2023	22.83	22.94	22.81	22.94	5,043,967	+0.13(+0.57%)
Jun 07, 2023	22.93	22.95	22.80	22.81	6,062,603	-0.07(-0.33%)
Jun 06, 2023	22.84	22.91	22.81	22.89	3,524,779	+0.03(+0.12%)
Jun 05, 2023	22.84	22.86	22.80	22.86	5,238,986	-0.01(-0.04%)
Jun 02, 2023	22.83	22.90	22.79	22.87	5,947,848	+0.09(+0.41%)
Jun 01, 2023	22.69	22.79	22.66	22.78	3,085,176	+0.12(+0.51%)
May 31, 2023	22.69	22.70	22.62	22.66	3,305,093	-0.06(-0.24%)
May 30, 2023	22.74	22.74	22.68	22.72	5,743,857	+0.05(+0.20%)
May 26, 2023	22.58	22.68	22.57	22.67	3,377,133	+0.11(+0.49%)
May 25, 2023	22.63	22.64	22.54	22.56	5,063,490	-0.01(-0.04%)
May 24, 2023	22.63	22.65	22.51	22.57	5,252,403	-0.11(-0.49%)
May 23, 2023	22.74	22.74	22.65	22.68	3,266,890	-0.07(-0.33%)
May 22, 2023	22.71	22.78	22.68	22.75	3,525,994	+0.07(+0.33%)
May 19, 2023	22.67	22.71	22.65	22.68	2,895,842	+0.03(+0.12%)
May 18, 2023	22.59	22.66	22.57	22.65	2,578,067	+0.02(+0.08%)
May 17, 2023	22.60	22.69	22.58	22.63	3,886,192	+0.05(+0.20%)
May 16, 2023	22.66	22.66	22.58	22.59	8,259,154	-0.10(-0.45%)
May 15, 2023	22.68	22.71	22.65	22.69	5,473,206	+0.02(+0.08%)
May 12, 2023	22.76	22.77	22.63	22.67	3,600,159	-0.07(-0.33%)
May 11, 2023	22.76	22.76	22.73	22.74	3,902,196	-0.02(-0.08%)
May 10, 2023	22.78	22.80	22.71	22.76	2,742,326	+0.08(+0.37%)
May 09, 2023	22.68	22.70	22.65	22.68	2,833,359	-0.03(-0.12%)
May 08, 2023	22.75	22.75	22.67	22.71	2,985,444	-0.04(-0.16%)
May 05, 2023	22.73	22.78	22.69	22.74	4,122,128	+0.07(+0.33%)
May 04, 2023	22.68	22.68	22.60	22.67	4,899,166	-0.03(-0.12%)
May 03, 2023	22.76	22.83	22.70	22.70	5,252,938	-0.03(-0.12%)
May 02, 2023	22.75	22.76	22.68	22.73	5,984,428	+0.00(+0.00%)
May 01, 2023	22.79	22.81	22.72	22.73	3,219,113	-0.09(-0.39%)
Apr 28, 2023	22.78	22.84	22.74	22.82	5,005,393	+0.08(+0.37%)
Apr 27, 2023	22.76	22.80	22.69	22.73	3,795,452	+0.06(+0.24%)
Apr 26, 2023	22.75	22.75	22.66	22.68	2,561,539	-0.07(-0.32%)
Apr 25, 2023	22.79	22.80	22.73	22.75	2,757,607	-0.04(-0.16%)
Apr 24, 2023	22.75	22.82	22.74	22.79	4,194,226	+0.06(+0.24%)
Apr 21, 2023	22.71	22.76	22.67	22.73	3,034,524	+0.04(+0.16%)
Apr 20, 2023	22.65	22.70	22.62	22.70	2,195,875	+0.00(+0.00%)
Apr 19, 2023	22.70	22.73	22.68	22.70	3,965,133	-0.06(-0.28%)
Apr 18, 2023	22.77	22.82	22.72	22.76	3,216,451	+0.03(+0.12%)
Apr 17, 2023	22.75	22.76	22.68	22.73	2,936,708	-0.05(-0.20%)
Apr 14, 2023	22.81	22.83	22.72	22.78	3,582,386	-0.04(-0.16%)
Apr 13, 2023	22.74	22.85	22.72	22.82	18,030,074	+0.13(+0.57%)
Apr 12, 2023	22.82	22.82	22.66	22.69	2,862,776	-0.02(-0.08%)
Apr 11, 2023	22.67	22.74	22.64	22.70	3,698,468	+0.05(+0.20%)
Apr 10, 2023	22.62	22.67	22.55	22.66	6,550,361	+0.00(+0.00%)
Apr 06, 2023	22.59	22.70	22.54	22.66	3,364,069	+0.08(+0.37%)
Apr 05, 2023	22.70	22.70	22.57	22.58	7,796,527	-0.12(-0.53%)
Apr 04, 2023	22.77	22.78	22.68	22.70	4,725,541	-0.04(-0.16%)
Apr 03, 2023	22.73	22.77	22.68	22.73	11,412,203	-0.03(-0.15%)
Mar 31, 2023	22.60	22.78	22.60	22.77	7,327,420	+0.21(+0.93%)
Mar 30, 2023	22.48	22.56	22.43	22.56	5,352,303	+0.12(+0.53%)
Mar 29, 2023	22.30	22.44	22.27	22.44	5,622,850	+0.23(+1.03%)
Mar 28, 2023	22.20	22.22	22.13	22.21	5,159,639	+0.00(+0.00%)
Mar 27, 2023	22.29	22.31	22.20	22.21	5,490,430	-0.02(-0.08%)
Mar 24, 2023	22.20	22.27	22.17	22.23	7,683,889	-0.02(-0.08%)
Mar 23, 2023	22.39	22.42	22.19	22.24	4,562,702	-0.05(-0.25%)
Mar 22, 2023	22.33	22.52	22.25	22.30	6,242,752	-0.02(-0.08%)
Mar 21, 2023	22.31	22.35	22.23	22.32	5,249,050	+0.17(+0.79%)
Mar 20, 2023	22.20	22.25	22.12	22.14	4,626,478	-0.07(-0.33%)
Mar 17, 2023	22.23	22.32	22.18	22.22	7,427,122	-0.12(-0.53%)
Mar 16, 2023	22.20	22.39	22.18	22.34	6,881,587	+0.09(+0.41%)
Mar 15, 2023	22.14	22.27	22.13	22.24	10,424,181	-0.11(-0.49%)
Mar 14, 2023	22.34	22.40	22.27	22.35	7,014,393	+0.15(+0.66%)
Mar 13, 2023	22.27	22.45	22.18	22.21	15,716,708	-0.13(-0.57%)
Mar 10, 2023	22.36	22.45	22.27	22.34	8,186,847	+0.00(+0.00%)
Mar 09, 2023	22.45	22.53	22.30	22.34	9,313,291	-0.11(-0.49%)
Mar 08, 2023	22.49	22.52	22.39	22.45	9,096,299	-0.05(-0.24%)
Mar 07, 2023	22.63	22.63	22.50	22.50	7,718,018	-0.12(-0.53%)
Mar 06, 2023	22.67	22.67	22.59	22.62	4,678,553	+0.01(+0.04%)
Mar 03, 2023	22.50	22.64	22.48	22.61	4,496,553	+0.19(+0.86%)
Mar 02, 2023	22.34	22.45	22.33	22.42	5,582,999	+0.00(+0.00%)
Mar 01, 2023	22.44	22.44	22.35	22.42	6,588,116	-0.02(-0.11%)
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%)