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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2020		22.12	22.12	22.12	3,351,598	+0.02(+0.07%)
Dec 30, 2020	22.10	22.12	22.09	22.10	3,351,598	+0.04(+0.19%)
Dec 29, 2020	22.10	22.11	22.06	22.06	3,680,469	+0.01(+0.04%)
Dec 28, 2020	22.09	22.09	22.04	22.05	4,186,495	+0.00(+0.00%)
Dec 24, 2020	22.04	22.06	22.04	22.05	1,751,401	+0.04(+0.19%)
Dec 23, 2020	21.96	22.03	21.96	22.01	1,846,704	+0.08(+0.37%)
Dec 22, 2020	21.91	21.94	21.90	21.93	4,866,526	+0.03(+0.15%)
Dec 21, 2020	21.93	21.95	21.88	21.90	3,787,922	-0.07(-0.34%)
Dec 18, 2020	22.01	22.01	21.94	21.97	9,204,177	+0.02(+0.09%)
Dec 17, 2020	21.94	21.97	21.89	21.95	4,213,177	+0.02(+0.07%)
Dec 16, 2020	21.93	21.94	21.87	21.94	4,109,464	-0.02(-0.07%)
Dec 15, 2020	21.89	21.95	21.89	21.95	4,266,306	+0.08(+0.37%)
Dec 14, 2020	21.94	21.94	21.85	21.87	5,328,611	-0.01(-0.04%)
Dec 11, 2020	21.87	21.91	21.84	21.88	7,820,812	+0.00(+0.00%)
Dec 10, 2020	21.85	21.90	21.82	21.88	10,510,581	+0.02(+0.08%)
Dec 09, 2020	21.91	21.91	21.82	21.86	8,102,910	-0.01(-0.04%)
Dec 08, 2020	21.89	21.89	21.85	21.87	6,386,259	+0.00(+0.00%)
Dec 07, 2020	21.89	21.90	21.84	21.87	11,644,756	-0.01(-0.04%)
Dec 04, 2020	21.85	21.89	21.84	21.88	5,857,319	+0.08(+0.38%)
Dec 03, 2020	21.81	21.85	21.80	21.80	7,676,302	+0.02(+0.11%)
Dec 02, 2020	21.76	21.82	21.74	21.77	9,018,987	+0.02(+0.07%)
Dec 01, 2020	21.75	21.77	21.72	21.76	4,721,339	+0.08(+0.35%)
Nov 30, 2020	21.69	21.70	21.65	21.68	5,500,341	-0.01(-0.04%)
Nov 27, 2020	21.72	21.72	21.69	21.69	1,987,231	+0.02(+0.08%)
Nov 25, 2020	21.67	21.70	21.65	21.67	5,344,831	+0.00(+0.00%)
Nov 24, 2020	21.66	21.70	21.65	21.67	8,487,718	+0.07(+0.30%)
Nov 23, 2020	21.61	21.62	21.58	21.61	2,730,813	+0.06(+0.26%)
Nov 20, 2020	21.58	21.59	21.55	21.55	4,124,131	-0.04(-0.19%)
Nov 19, 2020	21.52	21.61	21.51	21.59	6,075,830	+0.07(+0.30%)
Nov 18, 2020	21.57	21.60	21.52	21.52	5,346,597	-0.03(-0.15%)
Nov 17, 2020	21.51	21.59	21.51	21.56	7,851,473	+0.01(+0.04%)
Nov 16, 2020	21.52	21.56	21.49	21.55	2,522,265	+0.11(+0.53%)
Nov 13, 2020	21.39	21.46	21.39	21.44	5,052,006	+0.06(+0.27%)
Nov 12, 2020	21.48	21.48	21.37	21.38	7,302,326	-0.10(-0.45%)
Nov 11, 2020	21.51	21.52	21.45	21.48	2,772,198	-0.02(-0.08%)
Nov 10, 2020	21.48	21.54	21.43	21.49	10,630,175	+0.02(+0.11%)
Nov 09, 2020	21.70	21.70	21.47	21.47	11,196,617	+0.14(+0.65%)
Nov 06, 2020	21.39	21.40	21.30	21.33	7,223,436	-0.05(-0.23%)
Nov 05, 2020	21.43	21.46	21.35	21.38	7,205,099	+0.08(+0.38%)
Nov 04, 2020	21.22	21.39	21.22	21.30	10,199,715	+0.12(+0.58%)
Nov 03, 2020	21.08	21.18	21.06	21.18	13,503,244	+0.16(+0.77%)
Nov 02, 2020	21.04	21.04	20.97	21.01	8,895,785	+0.04(+0.18%)
Oct 30, 2020	20.93	20.99	20.87	20.97	9,532,230	+0.04(+0.19%)
Oct 29, 2020	20.90	20.95	20.85	20.93	7,737,141	+0.06(+0.27%)
Oct 28, 2020	20.92	20.94	20.86	20.88	6,679,636	-0.15(-0.73%)
Oct 27, 2020	21.03	21.07	21.02	21.03	5,793,161	+0.01(+0.04%)
Oct 26, 2020	21.12	21.13	21.02	21.02	4,252,404	-0.13(-0.61%)
Oct 23, 2020	21.19	21.19	21.13	21.15	2,552,378	+0.01(+0.04%)
Oct 22, 2020	21.12	21.17	21.07	21.14	5,715,630	+0.04(+0.19%)
Oct 21, 2020	21.12	21.15	21.09	21.10	5,637,446	+0.01(+0.04%)
Oct 20, 2020	21.10	21.14	21.07	21.10	4,329,149	+0.06(+0.27%)
Oct 19, 2020	21.11	21.14	21.04	21.04	4,618,748	-0.03(-0.15%)
Oct 16, 2020	21.13	21.15	21.06	21.07	5,636,637	-0.03(-0.15%)
Oct 15, 2020	21.08	21.12	21.02	21.10	5,574,501	-0.02(-0.08%)
Oct 14, 2020	21.14	21.16	21.10	21.12	5,102,633	-0.02(-0.11%)
Oct 13, 2020	21.20	21.21	21.13	21.14	3,969,166	-0.07(-0.34%)
Oct 12, 2020	21.19	21.25	21.18	21.22	3,917,589	+0.10(+0.46%)
Oct 09, 2020	21.10	21.14	21.09	21.12	6,307,873	+0.04(+0.19%)
Oct 08, 2020	21.11	21.11	21.06	21.08	2,660,670	+0.05(+0.23%)
Oct 07, 2020	21.06	21.06	21.02	21.03	4,250,321	+0.06(+0.27%)
Oct 06, 2020	21.04	21.09	20.97	20.97	5,571,246	-0.05(-0.23%)
Oct 05, 2020	20.92	21.03	20.92	21.02	8,071,119	+0.12(+0.58%)
Oct 02, 2020	20.83	20.93	20.83	20.90	6,285,655	-0.01(-0.04%)
Oct 01, 2020	20.90	20.93	20.88	20.91	7,489,316	+0.05(+0.25%)
Sep 30, 2020	20.80	20.88	20.79	20.86	10,777,055	+0.06(+0.31%)
Sep 29, 2020	20.78	20.80	20.72	20.79	5,117,207	+0.01(+0.04%)
Sep 28, 2020	20.74	20.80	20.73	20.78	7,137,404	+0.11(+0.55%)
Sep 25, 2020	20.65	20.72	20.64	20.67	6,091,535	-0.01(-0.04%)
Sep 24, 2020	20.67	20.75	20.62	20.68	9,796,152	-0.01(-0.04%)
Sep 23, 2020	20.88	20.88	20.68	20.69	8,290,462	-0.19(-0.89%)
Sep 22, 2020	20.84	20.87	20.78	20.87	11,174,845	+0.06(+0.31%)
Sep 21, 2020	20.87	20.89	20.77	20.81	8,456,149	-0.14(-0.65%)
Sep 18, 2020	21.00	21.01	20.93	20.95	4,632,900	-0.02(-0.08%)
Sep 17, 2020	20.95	20.99	20.92	20.96	5,642,056	-0.01(-0.04%)
Sep 16, 2020	20.99	21.06	20.96	20.97	5,832,776	+0.02(+0.08%)
Sep 15, 2020	20.95	20.99	20.93	20.95	4,387,748	+0.06(+0.27%)
Sep 14, 2020	20.96	20.98	20.89	20.90	4,751,360	-0.02(-0.08%)
Sep 11, 2020	20.91	20.94	20.84	20.91	4,332,739	+0.02(+0.12%)
Sep 10, 2020	20.96	20.99	20.88	20.89	7,312,609	-0.03(-0.15%)
Sep 09, 2020	20.89	20.97	20.87	20.92	5,605,409	+0.10(+0.50%)
Sep 08, 2020	20.82	20.91	20.80	20.82	6,466,615	-0.13(-0.62%)
Sep 04, 2020	20.97	21.02	20.82	20.95	8,485,878	+0.03(+0.15%)
Sep 03, 2020	21.03	21.03	20.88	20.91	6,722,337	-0.13(-0.61%)
Sep 02, 2020	21.04	21.07	20.98	21.04	5,680,042	+0.02(+0.12%)
Sep 01, 2020	20.94	21.03	20.91	21.02	3,920,323	+0.12(+0.58%)
Aug 31, 2020	20.93	20.96	20.90	20.90	1,811,077	-0.03(-0.15%)
Aug 28, 2020	20.95	20.97	20.92	20.93	4,301,663	+0.01(+0.04%)
Aug 27, 2020	20.95	20.98	20.88	20.92	4,398,854	-0.03(-0.15%)
Aug 26, 2020	20.98	20.98	20.94	20.95	5,137,928	-0.01(-0.04%)
Aug 25, 2020	20.95	20.97	20.90	20.96	7,548,383	+0.03(+0.15%)
Aug 24, 2020	20.88	20.94	20.87	20.93	5,631,388	+0.09(+0.42%)
Aug 21, 2020	20.84	20.86	20.82	20.84	2,012,116	-0.02(-0.08%)
Aug 20, 2020	20.75	20.86	20.74	20.86	2,212,556	+0.10(+0.46%)
Aug 19, 2020	20.84	20.85	20.74	20.76	2,364,750	-0.07(-0.35%)
Aug 18, 2020	20.82	20.85	20.77	20.83	5,290,452	+0.02(+0.12%)
Aug 17, 2020	20.74	20.82	20.73	20.81	3,003,761	+0.10(+0.46%)
Aug 14, 2020	20.72	20.76	20.68	20.71	3,222,324	-0.02(-0.12%)
Aug 13, 2020	20.77	20.85	20.74	20.74	4,441,287	-0.06(-0.31%)
Aug 12, 2020	20.81	20.86	20.78	20.80	4,452,893	+0.05(+0.23%)
Aug 11, 2020	20.87	20.90	20.75	20.75	4,450,911	-0.10(-0.50%)
Aug 10, 2020	20.86	20.89	20.82	20.86	2,938,170	+0.02(+0.12%)
Aug 07, 2020	20.87	20.89	20.82	20.83	5,196,960	-0.06(-0.27%)
Aug 06, 2020	20.83	20.89	20.83	20.89	2,141,379	+0.06(+0.27%)
Aug 05, 2020	20.85	20.86	20.80	20.83	2,887,523	+0.02(+0.12%)
Aug 04, 2020	20.82	20.82	20.76	20.81	3,029,583	-0.01(-0.04%)
Aug 03, 2020	20.82	20.82	20.76	20.82	4,273,936	-0.01(-0.03%)
Jul 31, 2020	20.78	20.84	20.70	20.82	7,545,223	+0.02(+0.08%)
Jul 30, 2020	20.70	20.82	20.70	20.81	17,522,656	+0.07(+0.35%)
Jul 29, 2020	20.69	20.76	20.65	20.74	1,605,837	+0.10(+0.46%)
Jul 28, 2020	20.70	20.70	20.64	20.64	2,663,702	-0.06(-0.27%)
Jul 27, 2020	20.70	20.70	20.64	20.70	2,284,898	+0.03(+0.15%)
Jul 24, 2020	20.64	20.69	20.61	20.66	9,662,059	+0.03(+0.16%)
Jul 23, 2020	20.68	20.69	20.54	20.63	5,807,845	-0.03(-0.15%)
Jul 22, 2020	20.64	20.68	20.62	20.66	6,003,807	+0.02(+0.12%)
Jul 21, 2020	20.64	20.66	20.59	20.64	4,075,166	+0.06(+0.27%)
Jul 20, 2020	20.46	20.58	20.46	20.58	2,280,811	+0.10(+0.51%)
Jul 17, 2020	20.49	20.49	20.41	20.48	4,325,621	+0.06(+0.27%)
Jul 16, 2020	20.40	20.46	20.39	20.42	4,692,183	+0.01(+0.04%)
Jul 15, 2020	20.41	20.44	20.36	20.42	6,099,142	+0.10(+0.47%)
Jul 14, 2020	20.16	20.34	20.16	20.32	6,116,525	+0.14(+0.71%)
Jul 13, 2020	20.30	20.35	20.16	20.18	6,780,666	-0.07(-0.36%)
Jul 10, 2020	20.18	20.28	20.15	20.25	5,150,162	+0.06(+0.32%)
Jul 09, 2020	20.21	20.23	20.10	20.18	7,332,861	-0.06(-0.28%)
Jul 08, 2020	20.16	20.26	20.16	20.24	6,985,199	+0.02(+0.12%)
Jul 07, 2020	20.26	20.32	20.19	20.22	7,723,413	-0.07(-0.35%)
Jul 06, 2020	20.23	20.31	20.23	20.29	5,070,351	+0.12(+0.59%)
Jul 02, 2020	20.18	20.25	20.14	20.17	6,985,771	+0.10(+0.52%)
Jul 01, 2020	20.06	20.12	20.06	20.06	10,105,277	+0.03(+0.13%)
Jun 30, 2020	19.97	20.07	19.95	20.04	7,867,532	+0.19(+0.96%)
Jun 29, 2020	19.99	20.02	19.79	19.85	28,385,440	-0.14(-0.68%)
Jun 26, 2020	20.13	20.13	19.96	19.98	5,464,079	-0.15(-0.75%)
Jun 25, 2020	20.12	20.15	20.01	20.13	4,786,563	+0.00(+0.00%)
Jun 24, 2020	20.26	20.26	20.01	20.13	8,150,214	-0.17(-0.82%)
Jun 23, 2020	20.34	20.34	20.28	20.30	11,552,573	+0.04(+0.20%)
Jun 22, 2020	20.27	20.32	20.25	20.26	4,457,970	-0.02(-0.08%)
Jun 19, 2020	20.32	20.33	20.22	20.28	6,909,396	-0.01(-0.04%)
Jun 18, 2020	20.28	20.32	20.24	20.28	4,367,958	-0.03(-0.16%)
Jun 17, 2020	20.33	20.39	20.30	20.32	6,902,192	+0.00(+0.00%)
Jun 16, 2020	20.41	20.48	20.26	20.32	10,894,294	+0.08(+0.39%)
Jun 15, 2020	20.03	20.34	19.98	20.24	10,231,260	+0.14(+0.67%)
Jun 12, 2020	20.13	20.19	19.97	20.10	9,352,548	+0.17(+0.88%)
Jun 11, 2020	20.15	20.15	19.89	19.93	9,439,652	-0.41(-2.03%)
Jun 10, 2020	20.36	20.43	20.27	20.34	12,443,852	-0.06(-0.27%)
Jun 09, 2020	20.43	20.43	20.32	20.39	5,274,391	-0.08(-0.39%)
Jun 08, 2020	20.51	20.51	20.43	20.47	5,491,300	+0.02(+0.12%)
Jun 05, 2020	20.46	20.55	20.44	20.45	9,673,506	+0.22(+1.10%)
Jun 04, 2020	20.26	20.27	20.18	20.23	6,705,565	-0.03(-0.16%)
Jun 03, 2020	20.22	20.31	20.21	20.26	7,733,831	+0.14(+0.67%)
Jun 02, 2020	20.03	20.15	19.99	20.12	5,020,408	+0.16(+0.80%)
Jun 01, 2020	19.87	19.97	19.81	19.97	10,894,923	+0.09(+0.46%)
May 29, 2020	19.78	19.91	19.74	19.87	10,571,214	+0.10(+0.52%)
May 28, 2020	19.79	19.87	19.72	19.77	9,863,755	+0.02(+0.12%)
May 27, 2020	19.78	19.78	19.63	19.75	5,990,374	+0.09(+0.44%)
May 26, 2020	19.64	19.72	19.64	19.66	5,761,776	+0.14(+0.73%)
May 22, 2020	19.47	19.54	19.41	19.52	3,545,175	+0.06(+0.29%)
May 21, 2020	19.44	19.50	19.41	19.46	3,454,351	+0.01(+0.04%)
May 20, 2020	19.36	19.47	19.35	19.45	4,541,404	+0.17(+0.90%)
May 19, 2020	19.25	19.32	19.22	19.28	3,969,225	+0.04(+0.21%)
May 18, 2020	19.21	19.28	19.17	19.24	5,972,604	+0.23(+1.21%)
May 15, 2020	18.95	19.03	18.89	19.01	3,653,201	+0.02(+0.12%)
May 14, 2020	18.96	19.05	18.85	18.99	7,192,601	-0.02(-0.08%)
May 13, 2020	19.12	19.14	18.96	19.00	10,727,666	-0.10(-0.54%)
May 12, 2020	19.29	19.29	19.11	19.11	6,943,135	-0.05(-0.25%)
May 11, 2020	19.16	19.21	19.14	19.15	3,823,874	-0.06(-0.33%)
May 08, 2020	19.15	19.23	19.11	19.22	4,356,576	+0.13(+0.71%)
May 07, 2020	19.17	19.19	19.07	19.08	4,764,753	+0.04(+0.21%)
May 06, 2020	19.16	19.19	19.03	19.04	3,044,501	-0.09(-0.50%)
May 05, 2020	19.08	19.16	19.07	19.14	3,934,570	+0.13(+0.71%)
May 04, 2020	19.00	19.07	18.96	19.00	2,870,032	-0.05(-0.25%)
May 01, 2020	19.20	19.24	19.04	19.05	5,025,837	-0.30(-1.54%)
Apr 30, 2020	19.22	19.36	19.18	19.35	5,454,151	+0.08(+0.41%)
Apr 29, 2020	19.07	19.29	19.07	19.27	5,222,230	+0.30(+1.58%)
Apr 28, 2020	19.02	19.06	18.91	18.97	4,086,609	+0.00(+0.00%)
Apr 27, 2020	18.94	19.01	18.94	18.97	2,450,531	+0.07(+0.37%)
Apr 24, 2020	19.01	19.05	18.86	18.90	5,039,093	-0.10(-0.54%)
Apr 23, 2020	19.06	19.12	18.94	19.00	3,295,748	+0.00(+0.00%)
Apr 22, 2020	18.98	19.08	18.96	19.00	2,836,086	+0.16(+0.84%)
Apr 21, 2020	18.96	18.97	18.77	18.85	6,895,202	-0.27(-1.40%)
Apr 20, 2020	19.27	19.33	19.11	19.11	5,812,517	-0.29(-1.50%)
Apr 17, 2020	19.45	19.48	19.34	19.40	4,532,237	+0.08(+0.41%)
Apr 16, 2020	19.29	19.34	19.17	19.33	7,463,131	-0.01(-0.04%)
Apr 15, 2020	19.22	19.37	19.18	19.33	5,376,521	-0.20(-1.05%)
Apr 14, 2020	19.69	19.71	19.47	19.54	9,421,850	+0.00(+0.00%)
Apr 13, 2020	19.68	19.69	19.36	19.54	7,428,965	-0.24(-1.23%)
Apr 09, 2020	19.44	20.07	19.28	19.78	12,615,518	+1.09(+5.86%)
Apr 08, 2020	18.42	18.75	18.37	18.69	7,450,923	+0.39(+2.11%)
Apr 07, 2020	18.45	18.53	18.24	18.30	11,948,036	+0.09(+0.48%)
Apr 06, 2020	18.10	18.26	18.08	18.22	7,993,079	+0.35(+1.94%)
Apr 03, 2020	18.08	18.17	17.80	17.87	7,284,505	-0.27(-1.48%)
Apr 02, 2020	18.01	18.32	17.94	18.14	6,492,141	+0.11(+0.61%)
Apr 01, 2020	18.13	18.18	17.98	18.03	6,142,376	-0.42(-2.29%)
Mar 31, 2020	18.45	18.54	18.37	18.45	5,739,765	-0.05(-0.30%)
Mar 30, 2020	18.40	18.60	18.34	18.50	5,784,919	+0.11(+0.60%)
Mar 27, 2020	18.12	18.76	18.03	18.40	23,348,076	+0.13(+0.69%)
Mar 26, 2020	17.81	18.31	17.81	18.27	5,024,230	+0.53(+3.00%)
Mar 25, 2020	17.35	18.13	17.35	17.74	9,453,376	+0.31(+1.80%)
Mar 24, 2020	16.98	17.48	16.98	17.42	8,420,554	+0.49(+2.91%)
Mar 23, 2020	17.25	17.28	16.77	16.93	5,179,270	-0.31(-1.77%)
Mar 20, 2020	17.68	17.70	17.18	17.24	5,999,000	-0.33(-1.87%)
Mar 19, 2020	17.64	17.92	17.55	17.57	7,734,121	-0.36(-2.01%)
Mar 18, 2020	18.08	18.30	17.62	17.93	6,790,097	-0.63(-3.38%)
Mar 17, 2020	18.52	18.70	18.26	18.55	14,845,650	+0.10(+0.55%)
Mar 16, 2020	18.32	18.87	17.78	18.45	11,523,263	-0.74(-3.88%)
Mar 13, 2020	19.49	19.59	18.92	19.19	8,773,310	+0.42(+2.25%)
Mar 12, 2020	18.54	19.45	17.86	18.77	12,286,055	-0.69(-3.54%)
Mar 11, 2020	19.66	19.66	19.35	19.46	9,171,901	-0.44(-2.20%)
Mar 10, 2020	19.91	19.92	19.62	19.90	12,926,095	+0.27(+1.36%)
Mar 09, 2020	19.76	19.76	18.92	19.63	10,133,594	-0.83(-4.06%)
Mar 06, 2020	20.49	20.49	20.35	20.46	6,051,611	-0.20(-0.99%)
Mar 05, 2020	20.75	20.75	20.62	20.67	6,899,148	-0.21(-1.01%)
Mar 04, 2020	20.81	20.88	20.79	20.88	8,261,993	+0.20(+0.95%)
Mar 03, 2020	20.77	20.92	20.64	20.68	12,641,707	-0.09(-0.42%)
Mar 02, 2020	20.64	20.77	20.56	20.77	6,770,513	+0.13(+0.65%)
Feb 28, 2020	20.43	20.66	20.39	20.63	17,435,544	+0.02(+0.11%)
Feb 27, 2020	20.69	20.80	20.58	20.61	11,484,313	-0.22(-1.05%)
Feb 26, 2020	20.88	20.89	20.76	20.83	29,110,974	+0.00(+0.00%)
Feb 25, 2020	21.00	21.01	20.80	20.83	9,247,255	-0.09(-0.45%)
Feb 24, 2020	20.98	20.98	20.90	20.92	5,850,834	-0.16(-0.74%)
Feb 21, 2020	21.12	21.12	21.06	21.08	12,174,440	-0.02(-0.07%)
Feb 20, 2020	21.09	21.10	21.04	21.09	3,127,058	+0.02(+0.11%)
Feb 19, 2020	21.10	21.10	21.07	21.07	3,525,326	+0.01(+0.04%)
Feb 18, 2020	21.08	21.09	21.04	21.06	3,856,172	-0.02(-0.11%)
Feb 14, 2020	21.09	21.09	21.07	21.09	5,530,233	+0.00(+0.00%)
Feb 13, 2020	21.09	21.09	21.06	21.09	12,473,557	+0.00(+0.00%)
Feb 12, 2020	21.07	21.09	21.05	21.09	2,171,111	+0.04(+0.19%)
Feb 11, 2020	21.06	21.06	21.03	21.05	2,638,587	+0.02(+0.11%)
Feb 10, 2020	21.02	21.03	21.00	21.02	2,099,568	+0.01(+0.04%)
Feb 07, 2020	21.02	21.02	21.00	21.02	2,223,073	-0.01(-0.04%)
Feb 06, 2020	21.01	21.04	20.97	21.02	5,458,726	+0.04(+0.19%)
Feb 05, 2020	21.00	21.01	20.98	20.99	3,518,630	+0.02(+0.11%)
Feb 04, 2020	20.94	20.96	20.92	20.96	3,277,448	+0.09(+0.45%)
Feb 03, 2020	20.90	20.92	20.86	20.87	3,045,216	+0.03(+0.13%)
Jan 31, 2020	20.92	20.92	20.84	20.84	2,891,124	-0.09(-0.41%)
Jan 30, 2020	20.89	20.93	20.85	20.93	3,988,772	+0.02(+0.07%)
Jan 29, 2020	20.95	20.96	20.89	20.91	6,484,004	-0.01(-0.04%)
Jan 28, 2020	20.89	20.95	20.86	20.92	6,211,143	+0.08(+0.37%)
Jan 27, 2020	20.87	20.88	20.81	20.84	5,933,021	-0.10(-0.48%)
Jan 24, 2020	20.98	20.98	20.90	20.94	10,171,262	-0.04(-0.18%)
Jan 23, 2020	20.99	20.99	20.96	20.98	2,010,122	-0.03(-0.15%)
Jan 22, 2020	21.00	21.03	21.00	21.01	3,503,419	+0.02(+0.07%)
Jan 21, 2020	21.00	21.03	21.00	21.00	2,682,956	-0.02(-0.11%)
Jan 17, 2020	21.06	21.06	21.02	21.02	2,329,706	-0.02(-0.11%)
Jan 16, 2020	21.04	21.04	21.01	21.04	2,671,359	+0.01(+0.04%)
Jan 15, 2020	21.01	21.03	21.01	21.03	5,155,104	+0.05(+0.22%)
Jan 14, 2020	21.00	21.02	20.99	20.99	1,697,027	-0.02(-0.07%)
Jan 13, 2020	21.01	21.02	20.99	21.00	2,089,532	+0.02(+0.07%)
Jan 10, 2020	21.00	21.01	20.98	20.99	4,248,787	-0.02(-0.07%)
Jan 09, 2020	20.96	21.00	20.96	21.00	1,930,914	+0.04(+0.19%)
Jan 08, 2020	20.94	20.97	20.93	20.96	2,083,356	+0.04(+0.19%)
Jan 07, 2020	20.95	20.96	20.93	20.93	2,088,721	-0.02(-0.11%)
Jan 06, 2020	20.94	20.96	20.93	20.95	6,687,969	-0.02(-0.07%)
Jan 03, 2020	20.93	20.97	20.93	20.96	2,888,933	+0.01(+0.04%)