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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	23.37	23.39	23.37	23.39	3,440,370	+0.02(+0.07%)
Dec 30, 2021	23.41	23.41	23.37	23.37	3,540,089	-0.03(-0.11%)
Dec 29, 2021	23.41	23.42	23.39	23.40	4,034,241	-0.02(-0.07%)
Dec 28, 2021	23.44	23.44	23.40	23.41	5,042,642	-0.03(-0.11%)
Dec 27, 2021	23.41	23.44	23.40	23.44	2,506,949	+0.05(+0.22%)
Dec 23, 2021	23.37	23.41	23.36	23.39	5,089,403	+0.03(+0.11%)
Dec 22, 2021	23.28	23.36	23.28	23.36	4,624,047	+0.07(+0.30%)
Dec 21, 2021	23.24	23.29	23.23	23.29	4,141,272	+0.08(+0.33%)
Dec 20, 2021	23.22	23.22	23.18	23.22	5,082,383	-0.03(-0.11%)
Dec 17, 2021	23.25	23.25	23.21	23.24	8,808,400	-0.02(-0.08%)
Dec 16, 2021	23.30	23.30	23.24	23.26	12,766,683	-0.03(-0.11%)
Dec 15, 2021	23.24	23.28	23.19	23.28	8,377,604	+0.05(+0.22%)
Dec 14, 2021	23.22	23.25	23.20	23.23	4,928,270	-0.03(-0.15%)
Dec 13, 2021	23.23	23.28	23.22	23.27	6,664,338	+0.03(+0.15%)
Dec 10, 2021	23.25	23.26	23.23	23.23	3,318,635	+0.02(+0.07%)
Dec 09, 2021	23.28	23.28	23.21	23.22	6,334,134	-0.06(-0.26%)
Dec 08, 2021	23.27	23.28	23.24	23.28	9,358,748	+0.01(+0.04%)
Dec 07, 2021	23.26	23.30	23.23	23.27	8,503,063	+0.09(+0.37%)
Dec 06, 2021	23.15	23.22	23.13	23.18	5,827,898	+0.04(+0.19%)
Dec 03, 2021	23.13	23.15	23.09	23.14	6,475,864	+0.01(+0.04%)
Dec 02, 2021	23.03	23.15	23.03	23.13	12,308,937	+0.11(+0.48%)
Dec 01, 2021	23.07	23.12	23.01	23.02	8,380,864	-0.00(-0.02%)
Nov 30, 2021	23.07	23.10	23.07	23.02	13,805,497	-0.09(-0.37%)
Nov 29, 2021	23.05	23.12	23.05	23.11	7,181,550	+0.09(+0.37%)
Nov 26, 2021	23.07	23.07	22.99	23.02	3,250,524	-0.12(-0.52%)
Nov 24, 2021	23.13	23.14	23.08	23.14	5,772,516	+0.00(+0.00%)
Nov 23, 2021	23.17	23.18	23.13	23.14	2,357,337	-0.03(-0.15%)
Nov 22, 2021	23.24	23.24	23.17	23.18	4,407,284	-0.04(-0.18%)
Nov 19, 2021	23.24	23.25	23.21	23.22	2,386,274	-0.01(-0.04%)
Nov 18, 2021	23.28	23.28	23.22	23.23	4,090,248	-0.03(-0.15%)
Nov 17, 2021	23.29	23.29	23.25	23.26	3,941,046	-0.02(-0.07%)
Nov 16, 2021	23.26	23.28	23.26	23.28	3,066,252	+0.01(+0.04%)
Nov 15, 2021	23.31	23.31	23.26	23.27	2,839,384	-0.02(-0.07%)
Nov 12, 2021	23.31	23.32	23.29	23.29	1,874,006	-0.01(-0.04%)
Nov 11, 2021	23.31	23.31	23.29	23.30	1,559,242	+0.00(+0.00%)
Nov 10, 2021	23.36			23.30	6,472,405	-0.08(-0.33%)
Nov 09, 2021	23.37	23.38	23.35	23.37	2,207,107	+0.01(+0.04%)
Nov 08, 2021	23.41	23.41	23.36	23.37	3,715,659	-0.03(-0.11%)
Nov 05, 2021	23.37	23.39	23.36	23.39	3,427,005	+0.04(+0.18%)
Nov 04, 2021	23.33	23.35	23.31	23.35	5,440,384	+0.03(+0.15%)
Nov 03, 2021	23.27	23.31	23.25	23.31	2,914,485	+0.04(+0.18%)
Nov 02, 2021	23.24	23.28	23.23	23.27	5,154,243	+0.03(+0.15%)
Nov 01, 2021	23.28	23.34	23.24	23.24	3,295,917	-0.02(-0.10%)
Oct 29, 2021	23.27	23.28	23.25	23.26	1,987,628	-0.03(-0.11%)
Oct 28, 2021	23.28	23.29	23.26	23.29	3,543,010	+0.02(+0.07%)
Oct 27, 2021	23.27	23.29	23.25	23.27	3,214,464	-0.02(-0.07%)
Oct 26, 2021	23.28			23.29	3,525,301	+0.01(+0.04%)
Oct 25, 2021	23.26	23.28	23.23	23.28	2,463,034	+0.03(+0.15%)
Oct 22, 2021	23.27	23.27	23.23	23.24	3,902,599	-0.02(-0.07%)
Oct 21, 2021	23.31	23.31	23.26	23.26	3,571,101	-0.04(-0.18%)
Oct 20, 2021	23.30	23.30	23.29	23.30	1,426,455	+0.03(+0.11%)
Oct 19, 2021	23.28	23.29	23.27	23.28	1,689,085	+0.02(+0.07%)
Oct 18, 2021	23.25	23.28	23.24	23.26	4,265,425	-0.01(-0.04%)
Oct 15, 2021	23.31	23.31	23.27	23.27	3,111,118	-0.03(-0.15%)
Oct 14, 2021	23.24	23.30	23.24	23.30	11,479,605	+0.09(+0.40%)
Oct 13, 2021	23.18	23.22	23.17	23.21	5,335,250	+0.03(+0.11%)
Oct 12, 2021	23.16	23.20	23.16	23.18	3,366,117	+0.04(+0.18%)
Oct 11, 2021	23.21	23.21	23.14	23.14	2,562,253	-0.05(-0.22%)
Oct 08, 2021	23.24	23.24	23.18	23.19	4,628,300	-0.03(-0.15%)
Oct 07, 2021	23.24	23.28	23.22	23.23	4,680,401	+0.01(+0.04%)
Oct 06, 2021	23.18	23.24	23.17	23.22	4,396,583	-0.02(-0.07%)
Oct 05, 2021	23.24	23.27	23.22	23.24	2,331,686	+0.01(+0.04%)
Oct 04, 2021	23.30	23.30	23.23	23.23	4,546,227	-0.04(-0.18%)
Oct 01, 2021	23.27	23.30	23.24	23.27	5,515,575	+0.02(+0.08%)
Sep 30, 2021	23.29	23.29	23.24	23.25	6,196,633	-0.03(-0.11%)
Sep 29, 2021	23.26	23.29	23.26	23.28	9,187,874	+0.04(+0.18%)
Sep 28, 2021	23.28	23.29	23.24	23.24	4,918,552	-0.08(-0.33%)
Sep 27, 2021	23.31	23.32	23.28	23.31	3,999,703	+0.01(+0.04%)
Sep 24, 2021	23.30	23.32	23.29	23.30	4,368,266	-0.01(-0.04%)
Sep 23, 2021	23.30	23.33	23.30	23.31	4,190,378	+0.02(+0.07%)
Sep 22, 2021	23.29	23.31	23.27	23.29	3,112,458	+0.02(+0.07%)
Sep 21, 2021	23.28	23.29	23.24	23.28	5,587,472	+0.02(+0.07%)
Sep 20, 2021	23.23	23.27	23.23	23.26	10,278,396	-0.03(-0.15%)
Sep 17, 2021	23.31	23.32	23.29	23.29	2,248,285	-0.03(-0.11%)
Sep 16, 2021	23.33	23.33	23.29	23.32	2,446,863	-0.01(-0.04%)
Sep 15, 2021	23.29	23.33	23.29	23.33	3,953,772	+0.05(+0.22%)
Sep 14, 2021	23.29	23.32	23.28	23.28	2,826,817	-0.02(-0.07%)
Sep 13, 2021	23.29	23.30	23.27	23.29	3,611,275	+0.04(+0.18%)
Sep 10, 2021	23.30	23.31	23.25	23.25	2,368,061	-0.03(-0.11%)
Sep 09, 2021	23.29	23.29	23.26	23.28	3,646,340	+0.00(+0.00%)
Sep 08, 2021	23.27	23.28	23.24	23.28	4,340,223	+0.03(+0.15%)
Sep 07, 2021	23.30	23.30	23.24	23.24	4,992,044	-0.06(-0.25%)
Sep 03, 2021	23.29	23.30	23.27	23.30	3,833,588	+0.01(+0.04%)
Sep 02, 2021	23.28	23.29	23.27	23.29	5,035,202	+0.03(+0.15%)
Sep 01, 2021	23.26	23.28	23.24	23.26	4,772,389	+0.02(+0.07%)
Aug 31, 2021	23.24	23.24	23.23	23.24	3,465,910	+0.01(+0.04%)
Aug 30, 2021	23.23	23.25	23.23	23.24	4,613,579	+0.02(+0.07%)
Aug 27, 2021	23.18	23.23	23.18	23.22	1,921,241	+0.04(+0.18%)
Aug 26, 2021	23.17	23.18	23.15	23.18	6,342,178	+0.00(+0.00%)
Aug 25, 2021	23.17	23.18	23.16	23.18	6,441,265	+0.02(+0.07%)
Aug 24, 2021	23.15	23.16	23.13	23.16	5,350,266	+0.04(+0.18%)
Aug 23, 2021	23.10	23.13	23.09	23.12	4,749,441	+0.05(+0.22%)
Aug 20, 2021	23.07	23.10	23.05	23.07	8,999,998	+0.02(+0.07%)
Aug 19, 2021	23.07	23.08	23.04	23.05	6,487,942	-0.03(-0.11%)
Aug 18, 2021	23.11	23.12	23.06	23.07	4,047,419	-0.03(-0.15%)
Aug 17, 2021	23.10	23.11	23.07	23.11	4,317,049	-0.03(-0.11%)
Aug 16, 2021	23.12	23.13	23.10	23.13	5,745,453	+0.02(+0.07%)
Aug 13, 2021	23.12	23.13	23.10	23.12	1,560,914	+0.01(+0.04%)
Aug 12, 2021	23.10	23.11	23.08	23.11	2,931,727	+0.02(+0.07%)
Aug 11, 2021	23.05	23.09	23.05	23.09	4,876,414	+0.04(+0.18%)
Aug 10, 2021	23.07	23.08	23.04	23.05	5,195,651	-0.02(-0.07%)
Aug 09, 2021	23.09	23.11	23.07	23.07	2,874,701	-0.05(-0.22%)
Aug 06, 2021	23.13	23.13	23.10	23.12	7,790,616	+0.02(+0.07%)
Aug 05, 2021	23.08	23.12	23.08	23.10	3,414,340	+0.03(+0.11%)
Aug 04, 2021	23.11	23.11	23.07	23.07	2,375,795	-0.03(-0.15%)
Aug 03, 2021	23.13	23.13	23.10	23.11	4,640,646	+0.01(+0.04%)
Aug 02, 2021	23.16	23.18	23.10	23.10	2,723,558	-0.05(-0.23%)
Jul 30, 2021	23.18	23.19	23.14	23.15	3,113,918	-0.03(-0.11%)
Jul 29, 2021	23.17	23.19	23.17	23.18	4,244,689	+0.03(+0.11%)
Jul 28, 2021	23.16	23.17	23.13	23.15	3,198,792	+0.02(+0.07%)
Jul 27, 2021	23.15	23.15	23.11	23.14	5,850,201	-0.03(-0.15%)
Jul 26, 2021	23.18	23.19	23.14	23.17	3,017,701	+0.00(+0.00%)
Jul 23, 2021	23.17	23.18	23.15	23.17	5,292,484	+0.03(+0.11%)
Jul 22, 2021	23.15	23.16	23.12	23.14	6,104,153	+0.00(+0.00%)
Jul 21, 2021	23.11	23.14	23.11	23.14	5,183,376	+0.04(+0.18%)
Jul 20, 2021	23.03	23.10	23.02	23.10	5,473,390	+0.08(+0.33%)
Jul 19, 2021	23.12	23.12	23.00	23.03	9,391,519	-0.13(-0.55%)
Jul 16, 2021	23.18	23.19	23.14	23.15	3,176,032	-0.03(-0.11%)
Jul 15, 2021	23.19	23.19	23.16	23.18	2,911,859	+0.00(+0.00%)
Jul 14, 2021	23.20	23.20	23.18	23.18	3,578,248	+0.02(+0.07%)
Jul 13, 2021	23.21	23.21	23.16	23.16	2,912,093	-0.04(-0.18%)
Jul 12, 2021	23.23	23.23	23.20	23.20	1,316,446	-0.03(-0.11%)
Jul 09, 2021	23.21	23.23	23.20	23.23	2,009,392	+0.03(+0.11%)
Jul 08, 2021	23.20	23.21	23.18	23.20	6,709,948	-0.03(-0.15%)
Jul 07, 2021	23.24	23.25	23.20	23.24	3,046,787	+0.00(+0.00%)
Jul 06, 2021	23.23	23.24	23.21	23.24	1,844,583	+0.01(+0.04%)
Jul 02, 2021	23.21	23.23	23.20	23.23	11,037,863	+0.03(+0.15%)
Jul 01, 2021	23.19	23.21	23.19	23.20	7,300,961	+0.01(+0.06%)
Jun 30, 2021	23.17	23.18	23.16	23.18	3,503,657	+0.01(+0.04%)
Jun 29, 2021	23.17	23.17	23.16	23.17	4,070,785	+0.02(+0.07%)
Jun 28, 2021	23.18	23.18	23.15	23.16	6,028,236	-0.01(-0.04%)
Jun 25, 2021	23.16	23.17	23.15	23.16	2,579,945	+0.01(+0.04%)
Jun 24, 2021	23.13	23.16	23.12	23.16	1,690,447	+0.03(+0.15%)
Jun 23, 2021	23.11	23.15	23.11	23.12	8,162,104	+0.00(+0.00%)
Jun 22, 2021	23.09	23.13	23.09	23.12	5,950,728	+0.02(+0.07%)
Jun 21, 2021	23.10	23.11	23.09	23.11	5,427,240	+0.04(+0.18%)
Jun 18, 2021	23.08	23.09	23.05	23.06	7,729,514	-0.03(-0.11%)
Jun 17, 2021	23.11	23.11	23.07	23.09	5,532,059	+0.00(+0.00%)
Jun 16, 2021	23.11	23.11	23.05	23.09	6,991,050	-0.01(-0.04%)
Jun 15, 2021	23.10	23.11	23.07	23.10	5,931,082	+0.00(+0.00%)
Jun 14, 2021	23.11	23.11	23.08	23.10	7,091,918	-0.01(-0.04%)
Jun 11, 2021	23.11	23.11	23.08	23.11	5,014,703	+0.00(+0.00%)
Jun 10, 2021	23.05	23.11	23.05	23.11	8,346,269	+0.05(+0.22%)
Jun 09, 2021	23.06	23.07	23.05	23.05	5,664,740	+0.01(+0.04%)
Jun 08, 2021	23.06	23.06	22.72	23.05	3,793,804	+0.00(+0.00%)
Jun 07, 2021	23.02	23.05	23.02	23.05	5,158,525	+0.03(+0.11%)
Jun 04, 2021	23.00	23.03	23.00	23.02	2,840,817	+0.03(+0.11%)
Jun 03, 2021	22.99	23.01	22.97	23.00	3,888,190	-0.02(-0.07%)
Jun 02, 2021	23.02	23.02	22.98	23.01	6,051,320	+0.01(+0.04%)
Jun 01, 2021	22.98	23.00	22.96	23.00	6,073,750	+0.05(+0.22%)
May 28, 2021	22.98	22.98	22.65	22.95	4,903,620	+0.00(+0.00%)
May 27, 2021	22.97	22.99	22.94	22.95	4,495,800	+0.00(+0.00%)
May 26, 2021	22.94	22.96	22.94	22.95	2,622,816	+0.01(+0.04%)
May 25, 2021	22.96	22.96	22.92	22.94	5,568,583	-0.01(-0.04%)
May 24, 2021	22.93	22.96	22.92	22.95	7,169,760	+0.05(+0.22%)
May 21, 2021	22.92	22.93	22.88	22.90	4,803,738	+0.03(+0.11%)
May 20, 2021	22.84	22.91	22.84	22.88	4,426,190	+0.05(+0.22%)
May 19, 2021	22.82	22.87	22.81	22.83	6,153,895	-0.04(-0.18%)
May 18, 2021	22.92	22.92	22.86	22.87	2,173,643	-0.04(-0.18%)
May 17, 2021	22.90	22.93	22.89	22.91	4,156,951	+0.02(+0.07%)
May 14, 2021	22.89	22.92	22.89	22.89	7,900,291	+0.03(+0.15%)
May 13, 2021	22.87	22.89	22.84	22.86	12,336,025	+0.03(+0.11%)
May 12, 2021	22.89	22.89	22.83	22.84	6,003,910	-0.07(-0.29%)
May 11, 2021	22.89	22.90	22.85	22.90	6,535,492	-0.01(-0.04%)
May 10, 2021	22.93	22.94	22.90	22.91	5,800,267	+0.00(+0.00%)
May 07, 2021	22.96	22.96	22.91	22.91	5,678,441	-0.01(-0.04%)
May 06, 2021	22.94	22.94	22.90	22.92	2,798,653	-0.02(-0.07%)
May 05, 2021	22.90	22.94	22.89	22.94	8,814,889	+0.04(+0.18%)
May 04, 2021	22.90	22.91	22.86	22.89	7,521,608	-0.01(-0.04%)
May 03, 2021	22.92	22.93	22.89	22.90	3,083,996	-0.02(-0.07%)
Apr 30, 2021	22.89	22.92	22.89	22.92	9,357,045	+0.03(+0.11%)
Apr 29, 2021	22.93	22.93	22.88	22.89	3,416,965	+0.01(+0.04%)
Apr 28, 2021	22.87	22.91	22.84	22.89	7,894,171	+0.03(+0.11%)
Apr 27, 2021	22.89	22.89	22.85	22.86	5,546,488	-0.02(-0.07%)
Apr 26, 2021	22.88	22.89	22.86	22.88	3,340,288	+0.01(+0.04%)
Apr 23, 2021	22.86	22.89	22.84	22.87	4,642,533	+0.03(+0.15%)
Apr 22, 2021	22.88	22.88	22.82	22.84	4,231,099	-0.02(-0.11%)
Apr 21, 2021	22.83	22.86	22.81	22.86	5,086,780	+0.04(+0.18%)
Apr 20, 2021	22.82	22.84	22.80	22.82	6,209,134	-0.02(-0.07%)
Apr 19, 2021	22.84	22.85	22.83	22.84	5,135,895	-0.01(-0.04%)
Apr 16, 2021	22.91	22.91	22.84	22.84	3,517,709	-0.03(-0.15%)
Apr 15, 2021	22.88	22.89	22.84	22.88	3,211,739	+0.06(+0.26%)
Apr 14, 2021	22.82	22.86	22.81	22.82	5,769,564	-0.02(-0.07%)
Apr 13, 2021	22.81	22.84	22.78	22.84	4,939,815	+0.02(+0.07%)
Apr 12, 2021	22.79	22.82	22.78	22.82	7,892,061	+0.02(+0.07%)
Apr 09, 2021	22.81	22.83	22.79	22.80	4,105,990	-0.02(-0.07%)
Apr 08, 2021	22.82	22.84	22.81	22.82	7,338,905	+0.00(+0.00%)
Apr 07, 2021	22.82	22.83	22.80	22.82	5,748,292	+0.01(+0.04%)
Apr 06, 2021	22.79	22.83	22.79	22.81	8,071,056	+0.02(+0.07%)
Apr 05, 2021	22.83	22.83	22.77	22.79	4,160,214	+0.01(+0.04%)
Apr 01, 2021	22.75	22.79	22.74	22.79	8,118,924	+0.04(+0.19%)
Mar 31, 2021	22.71	22.75	22.71	22.74	5,376,968	+0.06(+0.26%)
Mar 30, 2021	22.69	22.71	22.68	22.69	6,827,081	-0.03(-0.15%)
Mar 29, 2021	22.69	22.72	22.66	22.72	6,500,326	+0.02(+0.11%)
Mar 26, 2021	22.65	22.70	22.62	22.69	6,979,696	+0.06(+0.26%)
Mar 25, 2021	22.62	22.64	22.59	22.64	9,546,709	+0.02(+0.11%)
Mar 24, 2021	22.64	22.68	22.61	22.61	7,859,456	+0.01(+0.04%)
Mar 23, 2021	22.59	22.62	22.58	22.60	5,484,277	+0.01(+0.04%)
Mar 22, 2021	22.57	22.63	22.57	22.59	5,681,784	+0.02(+0.11%)
Mar 19, 2021	22.51	22.58	22.46	22.57	5,286,141	+0.09(+0.41%)
Mar 18, 2021	22.56	22.56	22.47	22.48	6,125,084	-0.12(-0.52%)
Mar 17, 2021	22.54	22.64	22.53	22.59	5,157,227	+0.04(+0.18%)
Mar 16, 2021	22.60	22.61	22.54	22.55	6,217,961	-0.05(-0.22%)
Mar 15, 2021	22.60	22.61	22.56	22.60	4,913,867	+0.00(+0.00%)
Mar 12, 2021	22.59	22.61	22.57	22.60	8,064,394	-0.02(-0.07%)
Mar 11, 2021	22.62	22.65	22.59	22.62	7,044,221	+0.05(+0.22%)
Mar 10, 2021	22.53	22.59	22.53	22.57	9,319,321	+0.07(+0.30%)
Mar 09, 2021	22.52	22.56	22.49	22.50	5,828,651	+0.03(+0.15%)
Mar 08, 2021	22.59	22.59	22.46	22.47	6,471,846	-0.11(-0.48%)
Mar 05, 2021	22.59	22.59	22.48	22.58	7,309,299	+0.05(+0.22%)
Mar 04, 2021	22.59	22.63	22.46	22.53	7,729,999	-0.03(-0.11%)
Mar 03, 2021	22.59	22.59	22.54	22.55	9,492,845	-0.04(-0.18%)
Mar 02, 2021	22.64	22.64	22.58	22.59	5,618,172	-0.02(-0.07%)
Mar 01, 2021	22.53	22.64	22.52	22.61	8,175,706	+0.15(+0.69%)
Feb 26, 2021	22.51	22.54	22.43	22.46	10,565,052	-0.02(-0.07%)
Feb 25, 2021	22.58	22.59	22.45	22.47	9,871,770	-0.12(-0.55%)
Feb 24, 2021	22.56	22.61	22.54	22.60	5,491,304	+0.02(+0.11%)
Feb 23, 2021	22.50	22.59	22.48	22.57	7,670,632	+0.05(+0.22%)
Feb 22, 2021	22.56	22.56	22.51	22.52	6,918,933	-0.02(-0.11%)
Feb 19, 2021	22.56	22.58	22.54	22.55	4,812,243	+0.00(+0.00%)
Feb 18, 2021	22.55	22.57	22.52	22.55	14,220,201	+0.00(+0.00%)
Feb 17, 2021	22.51	22.56	22.51	22.55	6,813,372	+0.01(+0.04%)
Feb 16, 2021	22.57	22.57	22.53	22.54	3,976,282	-0.02(-0.11%)
Feb 12, 2021	22.53	22.58	22.53	22.56	2,758,125	+0.03(+0.15%)
Feb 11, 2021	22.54	22.55	22.51	22.53	4,381,292	+0.02(+0.11%)
Feb 10, 2021	22.54	22.55	22.49	22.51	5,461,236	-0.01(-0.04%)
Feb 09, 2021	22.55	22.55	22.51	22.51	3,465,167	-0.04(-0.18%)
Feb 08, 2021	22.51	22.56	22.51	22.56	4,825,635	+0.07(+0.33%)
Feb 05, 2021	22.51	22.53	22.48	22.48	3,735,121	+0.02(+0.11%)
Feb 04, 2021	22.47	22.48	22.45	22.46	3,907,848	+0.03(+0.15%)
Feb 03, 2021	22.45	22.46	22.42	22.42	5,674,296	-0.01(-0.04%)
Feb 02, 2021	22.42	22.44	22.41	22.43	3,835,903	+0.07(+0.30%)
Feb 01, 2021	22.36	22.38	22.30	22.37	6,321,771	+0.08(+0.36%)
Jan 29, 2021	22.34	22.39	22.28	22.29	7,063,887	-0.07(-0.30%)
Jan 28, 2021	22.35	22.42	22.34	22.35	8,799,912	+0.05(+0.22%)
Jan 27, 2021	22.34	22.36	22.27	22.30	4,375,771	-0.05(-0.22%)
Jan 26, 2021	22.38	22.38	22.34	22.35	4,003,836	-0.01(-0.04%)
Jan 25, 2021	22.37	22.37	22.29	22.36	4,101,245	+0.01(+0.04%)
Jan 22, 2021	22.36	22.38	22.34	22.35	5,848,317	-0.02(-0.11%)
Jan 21, 2021	22.41	22.42	22.36	22.38	3,820,530	-0.01(-0.04%)
Jan 20, 2021	22.37	22.39	22.35	22.39	6,906,593	+0.06(+0.26%)
Jan 19, 2021	22.33	22.35	22.30	22.33	5,445,955	+0.04(+0.19%)
Jan 15, 2021	22.30	22.32	22.27	22.29	6,883,991	-0.02(-0.11%)
Jan 14, 2021	22.34	22.34	22.29	22.31	11,206,567	+0.01(+0.04%)
Jan 13, 2021	22.26	22.33	22.26	22.30	5,798,409	+0.05(+0.22%)
Jan 12, 2021	22.25	22.28	22.20	22.25	5,047,893	+0.03(+0.15%)
Jan 11, 2021	22.25	22.28	22.22	22.22	2,931,398	-0.07(-0.33%)
Jan 08, 2021	22.30	22.31	22.25	22.29	6,485,459	+0.03(+0.15%)
Jan 07, 2021	22.25	22.29	22.25	22.26	7,803,881	+0.05(+0.22%)
Jan 06, 2021	22.22	22.29	22.21	22.21	11,503,101	+0.00(+0.00%)
Jan 05, 2021	22.21	22.25	22.20	22.21	4,220,620	+0.00(+0.00%)