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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2022	21.21	21.28	21.07	21.07	4,812,129	-0.13(-0.63%)
Sep 29, 2022	21.16	21.22	21.08	21.20	4,651,820	-0.08(-0.37%)
Sep 28, 2022	21.18	21.31	21.12	21.28	8,448,285	+0.19(+0.92%)
Sep 27, 2022	21.22	21.23	21.03	21.09	4,757,754	+0.03(+0.13%)
Sep 26, 2022	21.22	21.28	21.05	21.06	8,124,342	-0.20(-0.92%)
Sep 23, 2022	21.35	21.38	21.19	21.26	6,911,273	-0.19(-0.87%)
Sep 22, 2022	21.52	21.52	21.40	21.44	6,099,595	-0.10(-0.45%)
Sep 21, 2022	21.63	21.69	21.45	21.54	7,662,472	-0.04(-0.16%)
Sep 20, 2022	21.63	21.63	21.55	21.57	7,854,971	-0.14(-0.65%)
Sep 19, 2022	21.57	21.73	21.57	21.72	2,932,112	+0.05(+0.25%)
Sep 16, 2022	21.49	21.67	21.46	21.66	4,848,376	+0.07(+0.33%)
Sep 15, 2022	21.65	21.69	21.59	21.59	3,684,497	-0.08(-0.37%)
Sep 14, 2022	21.69	21.81	21.65	21.67	8,185,745	+0.02(+0.08%)
Sep 13, 2022	21.79	21.84	21.65	21.65	7,787,524	-0.36(-1.65%)
Sep 12, 2022	22.03	22.06	21.95	22.02	4,993,922	+0.07(+0.32%)
Sep 09, 2022	22.02	22.05	21.91	21.95	3,215,463	+0.05(+0.24%)
Sep 08, 2022	21.79	21.90	21.73	21.89	4,699,519	+0.06(+0.28%)
Sep 07, 2022	21.63	21.83	21.61	21.83	4,427,235	+0.22(+1.02%)
Sep 06, 2022	21.65	21.66	21.54	21.61	4,233,791	-0.04(-0.16%)
Sep 02, 2022	21.77	21.81	21.61	21.65	5,604,936	+0.01(+0.04%)
Sep 01, 2022	21.57	21.65	21.47	21.64	4,586,712	+0.05(+0.22%)
Aug 31, 2022	21.68	21.70	21.56	21.59	8,790,452	-0.09(-0.41%)
Aug 30, 2022	21.81	21.82	21.60	21.68	21,577,156	-0.11(-0.53%)
Aug 29, 2022	21.76	21.85	21.73	21.79	7,301,750	-0.03(-0.12%)
Aug 26, 2022	22.13	22.13	21.81	21.82	9,521,057	-0.28(-1.28%)
Aug 25, 2022	22.01	22.11	21.97	22.10	4,771,417	+0.13(+0.60%)
Aug 24, 2022	21.94	22.00	21.91	21.97	7,320,859	+0.06(+0.28%)
Aug 23, 2022	21.90	21.96	21.84	21.91	9,818,998	+0.04(+0.20%)
Aug 22, 2022	21.93	21.95	21.85	21.86	19,685,464	-0.19(-0.88%)
Aug 19, 2022	22.15	22.15	22.03	22.06	6,884,024	-0.17(-0.75%)
Aug 18, 2022	22.22	22.25	22.19	22.22	3,561,441	+0.04(+0.20%)
Aug 17, 2022	22.22	22.27	22.16	22.18	6,218,183	-0.14(-0.63%)
Aug 16, 2022	22.36	22.38	22.27	22.32	4,740,191	-0.06(-0.28%)
Aug 15, 2022	22.39	22.43	22.34	22.38	4,064,563	-0.04(-0.16%)
Aug 12, 2022	22.33	22.42	22.27	22.42	3,542,001	+0.16(+0.71%)
Aug 11, 2022	22.45	22.47	22.23	22.26	11,659,405	-0.07(-0.32%)
Aug 10, 2022	22.29	22.34	22.26	22.33	14,461,815	+0.25(+1.12%)
Aug 09, 2022	22.16	22.16	22.08	22.08	5,506,599	-0.10(-0.44%)
Aug 08, 2022	22.25	22.32	22.17	22.18	4,068,442	+0.00(+0.00%)
Aug 05, 2022	22.09	22.19	22.01	22.18	6,547,899	-0.04(-0.20%)
Aug 04, 2022	22.22	22.24	22.18	22.22	4,605,320	+0.06(+0.28%)
Aug 03, 2022	22.09	22.19	22.03	22.16	5,092,095	+0.14(+0.64%)
Aug 02, 2022	22.07	22.07	21.99	22.02	5,840,375	-0.04(-0.20%)
Aug 01, 2022	22.04	22.11	22.00	22.07	4,513,488	-0.02(-0.08%)
Jul 29, 2022	22.05	22.13	21.99	22.08	7,786,238	+0.06(+0.28%)
Jul 28, 2022	21.91	22.02	21.86	22.02	11,328,190	+0.18(+0.84%)
Jul 27, 2022	21.75	21.88	21.73	21.84	6,570,826	+0.19(+0.89%)
Jul 26, 2022	21.73	21.73	21.63	21.65	8,510,758	-0.11(-0.48%)
Jul 25, 2022	21.78	21.79	21.71	21.75	4,854,019	+0.02(+0.08%)
Jul 22, 2022	21.86	21.91	21.67	21.73	11,798,495	-0.08(-0.36%)
Jul 21, 2022	21.60	21.84	21.57	21.81	8,480,915	+0.19(+0.89%)
Jul 20, 2022	21.58	21.73	21.54	21.62	22,220,644	+0.09(+0.41%)
Jul 19, 2022	21.37	21.56	21.37	21.53	7,947,915	+0.25(+1.15%)
Jul 18, 2022	21.50	21.50	21.26	21.29	11,083,228	-0.17(-0.78%)
Jul 15, 2022	21.34	21.46	21.31	21.45	3,597,675	+0.19(+0.91%)
Jul 14, 2022	21.14	21.28	21.05	21.26	4,185,146	-0.04(-0.21%)
Jul 13, 2022	21.15	21.36	21.15	21.30	8,476,192	-0.02(-0.08%)
Jul 12, 2022	21.29	21.34	21.27	21.32	6,113,615	+0.04(+0.16%)
Jul 11, 2022	21.36	21.39	21.28	21.29	6,577,796	-0.07(-0.33%)
Jul 08, 2022	21.29	21.37	21.25	21.36	4,747,463	+0.01(+0.04%)
Jul 07, 2022	21.19	21.36	21.16	21.35	5,649,252	+0.27(+1.29%)
Jul 06, 2022	21.12	21.15	21.05	21.08	6,056,128	-0.09(-0.41%)
Jul 05, 2022	21.13	21.17	20.99	21.16	6,417,749	-0.01(-0.04%)
Jul 01, 2022	21.10	21.25	21.08	21.17	9,383,660	+0.12(+0.59%)
Jun 30, 2022	21.01	21.10	20.96	21.05	7,067,719	-0.05(-0.25%)
Jun 29, 2022	21.14	21.15	21.05	21.10	9,425,086	-0.03(-0.17%)
Jun 28, 2022	21.33	21.34	21.13	21.14	5,478,985	-0.19(-0.90%)
Jun 27, 2022	21.45	21.45	21.32	21.33	8,308,142	-0.07(-0.33%)
Jun 24, 2022	21.34	21.48	21.32	21.40	4,799,877	+0.09(+0.41%)
Jun 23, 2022	21.25	21.32	21.23	21.31	8,673,626	+0.10(+0.49%)
Jun 22, 2022	21.22	21.29	21.20	21.21	5,625,479	-0.02(-0.08%)
Jun 21, 2022	21.36	21.39	21.21	21.22	10,811,991	-0.03(-0.12%)
Jun 17, 2022	21.25	21.34	21.16	21.25	14,025,859	+0.10(+0.45%)
Jun 16, 2022	21.21	21.28	21.06	21.15	15,403,869	-0.29(-1.34%)
Jun 15, 2022	21.23	21.53	21.19	21.44	15,218,966	+0.34(+1.61%)
Jun 14, 2022	21.10	21.22	20.97	21.10	16,576,124	+0.18(+0.88%)
Jun 13, 2022	21.24	21.26	20.86	20.92	43,531,604	-0.61(-2.84%)
Jun 10, 2022	21.77	21.77	21.47	21.53	14,666,492	-0.32(-1.48%)
Jun 09, 2022	21.96	22.01	21.85	21.85	13,767,607	-0.15(-0.67%)
Jun 08, 2022	22.11	22.11	21.98	22.00	5,615,604	-0.14(-0.63%)
Jun 07, 2022	22.05	22.15	22.03	22.14	7,358,788	+0.03(+0.16%)
Jun 06, 2022	22.23	22.23	22.08	22.10	5,770,393	-0.08(-0.35%)
Jun 03, 2022	22.22	22.23	22.16	22.18	4,848,340	-0.11(-0.51%)
Jun 02, 2022	22.21	22.30	22.17	22.30	7,068,455	+0.07(+0.31%)
Jun 01, 2022	22.26	22.29	22.17	22.23	24,454,828	-0.04(-0.17%)
May 31, 2022	22.30	22.31	22.19	22.26	21,673,664	-0.10(-0.47%)
May 27, 2022	22.29	22.39	22.25	22.37	7,277,086	+0.17(+0.78%)
May 26, 2022	22.06	22.21	22.02	22.19	8,106,588	+0.21(+0.95%)
May 25, 2022	21.80	22.01	21.79	21.99	5,447,343	+0.20(+0.92%)
May 24, 2022	21.68	21.82	21.66	21.79	6,281,741	+0.07(+0.32%)
May 23, 2022	21.72	21.75	21.70	21.72	5,990,670	+0.03(+0.16%)
May 20, 2022	21.75	21.75	21.61	21.68	7,101,038	-0.02(-0.08%)
May 19, 2022	21.58	21.74	21.56	21.70	8,538,571	+0.10(+0.48%)
May 18, 2022	21.65	21.65	21.58	21.59	8,694,993	-0.13(-0.60%)
May 17, 2022	21.78	21.78	21.70	21.72	7,757,956	-0.01(-0.04%)
May 16, 2022	21.79	21.80	21.73	21.73	5,677,169	-0.03(-0.12%)
May 13, 2022	21.84	21.84	21.69	21.76	6,911,429	-0.02(-0.08%)
May 12, 2022	21.77	21.83	21.68	21.78	7,494,827	+0.00(+0.00%)
May 11, 2022	21.86	21.97	21.78	21.78	8,018,770	-0.10(-0.48%)
May 10, 2022	21.93	21.95	21.81	21.88	11,184,979	+0.06(+0.28%)
May 09, 2022	21.88	21.93	21.79	21.82	7,512,741	-0.17(-0.79%)
May 06, 2022	22.01	22.07	21.93	21.99	7,638,059	-0.08(-0.35%)
May 05, 2022	22.24	22.26	22.01	22.07	9,434,474	-0.26(-1.17%)
May 04, 2022	22.20	22.38	22.07	22.33	10,968,809	+0.16(+0.71%)
May 03, 2022	22.13	22.23	22.13	22.18	7,013,276	+0.08(+0.35%)
May 02, 2022	22.07	22.12	22.02	22.10	8,669,979	+0.01(+0.07%)
Apr 29, 2022	22.21	22.23	22.08	22.08	6,139,878	-0.18(-0.82%)
Apr 28, 2022	22.22	22.31	22.17	22.27	7,597,375	+0.09(+0.39%)
Apr 27, 2022	22.27	22.31	22.16	22.18	6,148,770	-0.08(-0.35%)
Apr 26, 2022	22.38	22.38	22.25	22.26	6,270,660	-0.11(-0.50%)
Apr 25, 2022	22.26	22.40	22.24	22.37	9,595,421	+0.13(+0.58%)
Apr 22, 2022	22.33	22.33	22.22	22.24	9,530,962	-0.10(-0.47%)
Apr 21, 2022	22.47	22.49	22.34	22.34	10,125,609	-0.08(-0.35%)
Apr 20, 2022	22.43	22.47	22.40	22.42	7,960,875	+0.02(+0.08%)
Apr 19, 2022	22.37	22.42	22.34	22.40	5,763,585	+0.02(+0.08%)
Apr 18, 2022	22.40	22.43	22.36	22.39	9,531,135	-0.03(-0.12%)
Apr 14, 2022	22.51	22.53	22.36	22.41	6,129,500	-0.10(-0.42%)
Apr 13, 2022	22.43	22.51	22.42	22.51	7,921,854	+0.11(+0.50%)
Apr 12, 2022	22.37	22.46	22.34	22.40	9,011,508	+0.10(+0.47%)
Apr 11, 2022	22.32	22.35	22.26	22.29	8,230,711	-0.09(-0.39%)
Apr 08, 2022	22.41	22.46	22.36	22.38	6,459,058	-0.07(-0.31%)
Apr 07, 2022	22.50	22.51	22.44	22.45	10,273,432	-0.03(-0.15%)
Apr 06, 2022	22.49	22.57	22.41	22.48	17,314,844	-0.08(-0.35%)
Apr 05, 2022	22.73	22.73	22.56	22.56	13,763,314	-0.17(-0.76%)
Apr 04, 2022	22.65	22.74	22.63	22.73	8,180,843	+0.10(+0.46%)
Apr 01, 2022	22.61	22.65	22.56	22.63	8,407,089	+0.01(+0.03%)
Mar 31, 2022	22.69	22.70	22.61	22.62	8,123,984	-0.03(-0.11%)
Mar 30, 2022	22.69	22.70	22.65	22.65	12,534,157	-0.08(-0.34%)
Mar 29, 2022	22.63	22.73	22.61	22.73	7,999,806	+0.20(+0.88%)
Mar 28, 2022	22.42	22.53	22.42	22.53	3,616,388	+0.07(+0.31%)
Mar 25, 2022	22.54	22.54	22.43	22.46	5,858,162	-0.07(-0.31%)
Mar 24, 2022	22.50	22.54	22.46	22.53	4,489,906	+0.03(+0.15%)
Mar 23, 2022	22.54	22.54	22.47	22.49	6,762,431	-0.03(-0.15%)
Mar 22, 2022	22.45	22.55	22.43	22.53	10,128,585	+0.09(+0.38%)
Mar 21, 2022	22.58	22.61	22.38	22.44	9,588,716	-0.15(-0.65%)
Mar 18, 2022	22.54	22.60	22.49	22.59	5,254,429	+0.04(+0.19%)
Mar 17, 2022	22.46	22.55	22.46	22.55	10,929,811	+0.12(+0.54%)
Mar 16, 2022	22.30	22.44	22.22	22.42	13,594,300	+0.21(+0.93%)
Mar 15, 2022	22.15	22.27	22.14	22.22	8,976,053	+0.09(+0.39%)
Mar 14, 2022	22.30	22.30	22.10	22.13	8,658,465	-0.14(-0.62%)
Mar 11, 2022	22.42	22.42	22.27	22.27	5,747,453	-0.12(-0.54%)
Mar 10, 2022	22.40	22.45	22.36	22.39	7,828,964	-0.10(-0.46%)
Mar 09, 2022	22.46	22.51	22.43	22.49	6,828,526	+0.11(+0.50%)
Mar 08, 2022	22.42	22.49	22.36	22.38	10,041,749	-0.03(-0.15%)
Mar 07, 2022	22.55	22.55	22.41	22.42	10,496,179	-0.16(-0.73%)
Mar 04, 2022	22.67	22.67	22.57	22.58	8,725,881	-0.09(-0.42%)
Mar 03, 2022	22.76	22.76	22.67	22.68	5,145,338	-0.03(-0.15%)
Mar 02, 2022	22.67	22.72	22.62	22.71	6,562,645	+0.06(+0.27%)
Mar 01, 2022	22.76	22.79	22.62	22.65	14,231,763	-0.13(-0.58%)
Feb 28, 2022	22.69	22.82	22.69	22.78	14,618,564	+0.00(+0.00%)
Feb 25, 2022	22.74	22.80	22.76	22.78	12,905,485	+0.09(+0.38%)
Feb 24, 2022	22.49	22.71	22.46	22.70	13,810,456	+0.05(+0.23%)
Feb 23, 2022	22.70	22.71	22.64	22.64	15,787,191	-0.03(-0.11%)
Feb 22, 2022	22.70	22.74	22.65	22.67	8,933,037	-0.04(-0.19%)
Feb 18, 2022				22.71	0	+0.03(+0.15%)
Feb 17, 2022	22.75	22.75	22.66	22.68	9,148,861	-0.09(-0.38%)
Feb 16, 2022	22.67	22.77	22.64	22.76	4,775,227	+0.09(+0.38%)
Feb 15, 2022	22.68	22.70	22.66	22.68	5,437,979	+0.02(+0.08%)
Feb 14, 2022	22.65	22.69	22.58	22.66	7,982,829	+0.00(+0.00%)
Feb 11, 2022	22.76	22.76	22.64	22.66	15,410,333	-0.05(-0.23%)
Feb 10, 2022	22.83	22.87	22.70	22.71	13,695,649	-0.19(-0.83%)
Feb 09, 2022	22.87	22.92	22.87	22.90	8,089,137	+0.09(+0.38%)
Feb 08, 2022	22.85	22.87	22.81	22.82	10,975,596	-0.02(-0.08%)
Feb 07, 2022	22.81	22.87	22.79	22.83	14,058,248	+0.00(+0.00%)
Feb 04, 2022	22.83	22.85	22.75	22.83	9,237,328	-0.05(-0.23%)
Feb 03, 2022	22.97		22.89	22.89	8,379,295	-0.12(-0.52%)
Feb 02, 2022	23.03	23.03	22.97	23.01	9,652,646	+0.00(+0.00%)
Feb 01, 2022	22.97	23.01	22.91	23.01	9,698,622	+0.09(+0.41%)
Jan 31, 2022	22.88	22.94		22.91	21,083,126	+0.00(+0.00%)
Jan 28, 2022	22.85	22.93	22.79	22.91	7,897,246	+0.04(+0.19%)
Jan 27, 2022	22.97	23.00	22.84	22.87	5,785,654	-0.09(-0.37%)
Jan 26, 2022	23.05	23.08	22.93	22.95	6,841,246	-0.05(-0.22%)
Jan 25, 2022	23.00	23.03	22.97	23.01	5,809,855	-0.06(-0.26%)
Jan 24, 2022	23.03	23.07	22.93	23.07	7,880,659	+0.00(+0.00%)
Jan 21, 2022	23.05	23.10	23.04	23.07	6,313,520	-0.01(-0.04%)
Jan 20, 2022	23.13	23.17	23.07	23.07	3,746,385	-0.04(-0.18%)
Jan 19, 2022	23.13	23.16	23.11	23.12	6,352,228	-0.01(-0.04%)
Jan 18, 2022	23.15	23.15	23.12	23.13	9,871,851	-0.06(-0.26%)
Jan 14, 2022				23.19	0	+0.01(+0.04%)
Jan 13, 2022	23.24	23.24	23.17	23.18	6,644,784	-0.05(-0.22%)
Jan 12, 2022	23.25	23.25	23.20	23.23	4,640,613	+0.02(+0.07%)
Jan 11, 2022	23.13	23.21	23.10	23.21	4,755,603	+0.10(+0.44%)
Jan 10, 2022	23.09	23.13	23.02	23.11	8,137,530	+0.00(+0.00%)
Jan 07, 2022	23.13	23.13	23.09	23.11	6,720,984	-0.01(-0.04%)
Jan 06, 2022	23.13	23.18	23.12	23.12	14,230,339	+0.00(+0.00%)
Jan 05, 2022	23.25	23.25	23.11	23.12	5,779,025	-0.12(-0.52%)
Jan 04, 2022	23.25	23.25	23.20	23.24	5,826,579	+0.02(+0.07%)
Jan 03, 2022	23.23	23.24	23.19	23.22	4,691,023	-0.02(-0.07%)
Dec 31, 2021	23.22	23.24	23.22	23.24	3,462,619	+0.02(+0.07%)
Dec 30, 2021	23.25	23.25	23.22	23.22	3,562,983	-0.03(-0.11%)
Dec 29, 2021	23.25	23.27	23.24	23.25	4,060,331	-0.02(-0.07%)
Dec 28, 2021	23.29	23.29	23.25	23.26	5,075,253	-0.03(-0.11%)
Dec 27, 2021	23.25	23.29	23.25	23.29	2,523,162	+0.05(+0.22%)
Dec 23, 2021	23.22	23.26	23.21	23.24	5,122,316	+0.03(+0.11%)
Dec 22, 2021	23.13	23.21	23.13	23.21	4,653,951	+0.07(+0.30%)
Dec 21, 2021	23.09	23.14	23.08	23.14	4,168,054	+0.08(+0.33%)
Dec 20, 2021	23.07	23.07	23.03	23.07	5,115,251	-0.03(-0.11%)
Dec 17, 2021	23.10	23.10	23.06	23.09	8,865,364	-0.02(-0.08%)
Dec 16, 2021	23.15	23.15	23.09	23.11	12,849,245	-0.03(-0.11%)
Dec 15, 2021	23.09	23.14	23.04	23.14	8,431,783	+0.05(+0.22%)
Dec 14, 2021	23.08	23.10	23.05	23.08	4,960,141	-0.03(-0.15%)
Dec 13, 2021	23.08	23.13	23.08	23.12	6,707,437	+0.03(+0.15%)
Dec 10, 2021	23.10	23.11	23.08	23.08	3,340,096	+0.02(+0.07%)
Dec 09, 2021	23.14	23.14	23.06	23.07	6,375,098	-0.06(-0.26%)
Dec 08, 2021	23.12	23.14	23.09	23.13	9,419,271	+0.01(+0.04%)
Dec 07, 2021	23.11	23.15	23.08	23.12	8,558,052	+0.09(+0.37%)
Dec 06, 2021	23.00	23.07	22.98	23.03	5,865,587	+0.04(+0.19%)
Dec 03, 2021	22.98	23.00	22.94	22.99	6,517,744	+0.01(+0.04%)
Dec 02, 2021	22.88	23.00	22.88	22.98	12,388,539	+0.11(+0.48%)
Dec 01, 2021	22.92	22.97	22.86	22.87	8,435,064	-0.00(-0.02%)
Nov 30, 2021	22.92	22.95	22.92	22.88	13,894,776	-0.08(-0.37%)
Nov 29, 2021	22.90	22.97	22.90	22.96	7,227,993	+0.08(+0.37%)
Nov 26, 2021	22.92	22.92	22.84	22.88	3,271,545	-0.12(-0.52%)
Nov 24, 2021	22.99	22.99	22.94	22.99	5,809,847	+0.00(+0.00%)
Nov 23, 2021	23.02	23.03	22.98	22.99	2,372,582	-0.03(-0.15%)
Nov 22, 2021	23.09	23.09	23.02	23.03	4,435,785	-0.04(-0.18%)
Nov 19, 2021	23.09	23.10	23.06	23.07	2,401,706	-0.01(-0.04%)
Nov 18, 2021	23.13	23.13	23.07	23.08	4,116,699	-0.03(-0.15%)
Nov 17, 2021	23.14	23.14	23.11	23.11	3,966,532	-0.02(-0.07%)
Nov 16, 2021	23.11	23.13	23.11	23.13	3,086,081	+0.01(+0.04%)
Nov 15, 2021	23.16	23.16	23.11	23.12	2,857,746	-0.02(-0.07%)
Nov 12, 2021	23.16	23.17	23.14	23.14	1,886,125	-0.01(-0.04%)
Nov 11, 2021	23.16	23.16	23.14	23.15	1,569,325	+0.00(+0.00%)
Nov 10, 2021	23.21			23.15	6,514,262	-0.08(-0.33%)
Nov 09, 2021	23.22	23.23	23.20	23.22	2,221,381	+0.01(+0.04%)
Nov 08, 2021	23.26	23.26	23.21	23.22	3,739,688	-0.03(-0.11%)
Nov 05, 2021	23.22	23.24	23.21	23.24	3,449,167	+0.04(+0.18%)
Nov 04, 2021	23.18	23.20	23.16	23.20	5,475,567	+0.03(+0.15%)
Nov 03, 2021	23.12	23.16	23.11	23.16	2,933,333	+0.04(+0.18%)
Nov 02, 2021	23.09	23.13	23.08	23.12	5,187,576	+0.03(+0.15%)
Nov 01, 2021	23.13	23.19	23.09	23.09	3,317,232	-0.02(-0.10%)
Oct 29, 2021	23.12	23.13	23.10	23.11	2,000,482	-0.03(-0.11%)
Oct 28, 2021	23.13	23.14	23.11	23.14	3,565,923	+0.02(+0.07%)
Oct 27, 2021	23.12	23.14	23.10	23.12	3,235,252	-0.02(-0.07%)
Oct 26, 2021	23.13			23.14	3,548,099	+0.01(+0.04%)
Oct 25, 2021	23.11	23.13	23.08	23.13	2,478,962	+0.03(+0.15%)
Oct 22, 2021	23.12	23.12	23.08	23.10	3,927,837	-0.02(-0.07%)
Oct 21, 2021	23.16	23.16	23.11	23.11	3,594,195	-0.04(-0.18%)
Oct 20, 2021	23.15	23.15	23.14	23.15	1,435,680	+0.03(+0.11%)
Oct 19, 2021	23.13	23.14	23.12	23.13	1,700,008	+0.02(+0.07%)
Oct 18, 2021	23.10	23.13	23.09	23.11	4,293,010	-0.01(-0.04%)
Oct 15, 2021	23.16	23.16	23.12	23.12	3,131,237	-0.03(-0.15%)
Oct 14, 2021	23.09	23.15	23.09	23.15	11,553,843	+0.09(+0.40%)
Oct 13, 2021	23.04	23.07	23.02	23.06	5,369,753	+0.03(+0.11%)
Oct 12, 2021	23.01	23.05	23.01	23.04	3,387,886	+0.04(+0.18%)
Oct 11, 2021	23.06	23.06	22.99	22.99	2,578,823	-0.05(-0.22%)
Oct 08, 2021	23.10	23.10	23.04	23.04	4,658,231	-0.03(-0.15%)
Oct 07, 2021	23.10	23.13	23.07	23.08	4,710,669	+0.01(+0.04%)
Oct 06, 2021	23.04	23.09	23.02	23.07	4,425,016	-0.02(-0.07%)
Oct 05, 2021	23.10	23.12	23.07	23.09	2,346,765	+0.01(+0.04%)
Oct 04, 2021	23.15	23.15	23.08	23.08	4,575,627	-0.04(-0.18%)