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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2022	21.35	21.42	21.21	21.21	4,781,270	-0.13(-0.63%)
Sep 29, 2022	21.30	21.36	21.21	21.34	4,621,989	-0.08(-0.37%)
Sep 28, 2022	21.31	21.45	21.25	21.42	8,394,109	+0.20(+0.92%)
Sep 27, 2022	21.36	21.37	21.17	21.22	4,727,244	+0.03(+0.13%)
Sep 26, 2022	21.36	21.42	21.19	21.20	8,072,244	-0.20(-0.92%)
Sep 23, 2022	21.49	21.52	21.33	21.39	6,866,954	-0.19(-0.87%)
Sep 22, 2022	21.66	21.66	21.54	21.58	6,060,481	-0.10(-0.45%)
Sep 21, 2022	21.77	21.83	21.59	21.68	7,613,336	-0.04(-0.16%)
Sep 20, 2022	21.77	21.77	21.69	21.71	7,804,600	-0.14(-0.65%)
Sep 19, 2022	21.71	21.87	21.71	21.86	2,913,310	+0.05(+0.25%)
Sep 16, 2022	21.62	21.81	21.60	21.80	4,817,285	+0.07(+0.33%)
Sep 15, 2022	21.79	21.83	21.73	21.73	3,660,869	-0.08(-0.37%)
Sep 14, 2022	21.83	21.95	21.79	21.81	8,133,253	+0.02(+0.08%)
Sep 13, 2022	21.93	21.98	21.79	21.79	7,737,586	-0.37(-1.65%)
Sep 12, 2022	22.17	22.20	22.09	22.16	4,961,898	+0.07(+0.32%)
Sep 09, 2022	22.16	22.20	22.05	22.09	3,194,843	+0.05(+0.24%)
Sep 08, 2022	21.93	22.04	21.87	22.04	4,669,383	+0.06(+0.28%)
Sep 07, 2022	21.77	21.97	21.75	21.97	4,398,845	+0.22(+1.03%)
Sep 06, 2022	21.79	21.80	21.68	21.75	4,206,641	-0.04(-0.16%)
Sep 02, 2022	21.91	21.95	21.75	21.79	5,568,994	+0.01(+0.04%)
Sep 01, 2022	21.71	21.79	21.61	21.78	4,557,299	+0.05(+0.22%)
Aug 31, 2022	21.82	21.84	21.70	21.73	8,734,082	-0.09(-0.41%)
Aug 30, 2022	21.95	21.96	21.74	21.82	21,438,790	-0.12(-0.53%)
Aug 29, 2022	21.90	22.00	21.87	21.93	7,254,926	-0.03(-0.12%)
Aug 26, 2022	22.27	22.27	21.95	21.96	9,460,002	-0.28(-1.28%)
Aug 25, 2022	22.15	22.25	22.11	22.24	4,740,820	+0.13(+0.60%)
Aug 24, 2022	22.08	22.14	22.05	22.11	7,273,913	+0.06(+0.28%)
Aug 23, 2022	22.04	22.10	21.98	22.05	9,756,033	+0.04(+0.20%)
Aug 22, 2022	22.07	22.09	21.99	22.00	19,559,228	-0.20(-0.88%)
Aug 19, 2022	22.30	22.30	22.17	22.20	6,839,879	-0.17(-0.75%)
Aug 18, 2022	22.36	22.39	22.33	22.37	3,538,602	+0.04(+0.20%)
Aug 17, 2022	22.36	22.41	22.31	22.32	6,178,308	-0.14(-0.63%)
Aug 16, 2022	22.51	22.53	22.41	22.46	4,709,793	-0.06(-0.28%)
Aug 15, 2022	22.54	22.57	22.49	22.53	4,038,498	-0.04(-0.16%)
Aug 12, 2022	22.47	22.56	22.42	22.56	3,519,287	+0.16(+0.71%)
Aug 11, 2022	22.60	22.62	22.38	22.40	11,584,637	-0.07(-0.32%)
Aug 10, 2022	22.43	22.48	22.40	22.47	14,369,076	+0.25(+1.12%)
Aug 09, 2022	22.31	22.31	22.23	22.23	5,471,287	-0.10(-0.44%)
Aug 08, 2022	22.39	22.46	22.32	22.32	4,042,352	+0.00(+0.00%)
Aug 05, 2022	22.23	22.34	22.15	22.32	6,505,910	-0.04(-0.20%)
Aug 04, 2022	22.37	22.39	22.32	22.37	4,575,788	+0.06(+0.28%)
Aug 03, 2022	22.23	22.33	22.18	22.31	5,059,442	+0.14(+0.64%)
Aug 02, 2022	22.21	22.21	22.13	22.16	5,802,923	-0.04(-0.20%)
Aug 01, 2022	22.18	22.25	22.14	22.21	4,484,544	-0.02(-0.08%)
Jul 29, 2022	22.19	22.27	22.13	22.23	7,736,307	+0.06(+0.28%)
Jul 28, 2022	22.05	22.16	22.01	22.16	11,255,546	+0.19(+0.84%)
Jul 27, 2022	21.89	22.02	21.87	21.98	6,528,689	+0.19(+0.89%)
Jul 26, 2022	21.87	21.87	21.77	21.78	8,456,181	-0.11(-0.48%)
Jul 25, 2022	21.92	21.93	21.85	21.89	4,822,891	+0.02(+0.08%)
Jul 22, 2022	22.01	22.05	21.81	21.87	11,722,834	-0.08(-0.36%)
Jul 21, 2022	21.74	21.98	21.71	21.95	8,426,529	+0.19(+0.89%)
Jul 20, 2022	21.72	21.87	21.68	21.76	22,078,148	+0.09(+0.41%)
Jul 19, 2022	21.51	21.70	21.50	21.67	7,896,947	+0.25(+1.15%)
Jul 18, 2022	21.64	21.64	21.40	21.42	11,012,154	-0.17(-0.78%)
Jul 15, 2022	21.48	21.60	21.45	21.59	3,574,604	+0.19(+0.91%)
Jul 14, 2022	21.27	21.41	21.18	21.40	4,158,308	-0.04(-0.21%)
Jul 13, 2022	21.29	21.50	21.29	21.44	8,421,837	-0.02(-0.08%)
Jul 12, 2022	21.42	21.48	21.41	21.46	6,074,410	+0.04(+0.16%)
Jul 11, 2022	21.50	21.53	21.41	21.42	6,535,615	-0.07(-0.33%)
Jul 08, 2022	21.42	21.51	21.38	21.49	4,717,019	+0.01(+0.04%)
Jul 07, 2022	21.33	21.49	21.30	21.48	5,613,025	+0.27(+1.29%)
Jul 06, 2022	21.26	21.29	21.18	21.21	6,017,291	-0.09(-0.41%)
Jul 05, 2022	21.26	21.31	21.12	21.30	6,376,594	-0.01(-0.04%)
Jul 01, 2022	21.24	21.39	21.21	21.31	9,323,486	+0.12(+0.59%)
Jun 30, 2022	21.15	21.23	21.10	21.18	7,022,396	-0.05(-0.25%)
Jun 29, 2022	21.27	21.29	21.18	21.24	9,364,646	-0.04(-0.17%)
Jun 28, 2022	21.46	21.48	21.26	21.27	5,443,850	-0.19(-0.90%)
Jun 27, 2022	21.59	21.59	21.46	21.46	8,254,864	-0.07(-0.33%)
Jun 24, 2022	21.48	21.61	21.46	21.54	4,769,096	+0.09(+0.41%)
Jun 23, 2022	21.39	21.46	21.36	21.45	8,618,004	+0.11(+0.49%)
Jun 22, 2022	21.36	21.43	21.33	21.34	5,589,405	-0.02(-0.08%)
Jun 21, 2022	21.50	21.53	21.35	21.36	10,742,657	-0.03(-0.12%)
Jun 17, 2022	21.39	21.47	21.30	21.39	13,935,915	+0.10(+0.45%)
Jun 16, 2022	21.35	21.42	21.19	21.29	15,305,089	-0.29(-1.34%)
Jun 15, 2022	21.37	21.67	21.32	21.58	15,121,371	+0.34(+1.61%)
Jun 14, 2022	21.24	21.36	21.10	21.24	16,469,826	+0.18(+0.88%)
Jun 13, 2022	21.38	21.39	20.99	21.05	43,252,452	-0.61(-2.84%)
Jun 10, 2022	21.91	21.91	21.61	21.67	14,572,440	-0.32(-1.48%)
Jun 09, 2022	22.11	22.15	21.99	21.99	13,679,319	-0.15(-0.67%)
Jun 08, 2022	22.26	22.26	22.12	22.14	5,579,592	-0.14(-0.63%)
Jun 07, 2022	22.19	22.29	22.18	22.28	7,311,598	+0.04(+0.16%)
Jun 06, 2022	22.38	22.38	22.22	22.25	5,733,389	-0.08(-0.35%)
Jun 03, 2022	22.36	22.37	22.30	22.33	4,817,249	-0.11(-0.51%)
Jun 02, 2022	22.35	22.44	22.32	22.44	7,023,127	+0.07(+0.31%)
Jun 01, 2022	22.40	22.43	22.32	22.37	24,298,006	-0.04(-0.17%)
May 31, 2022	22.44	22.45	22.34	22.41	21,534,678	-0.11(-0.47%)
May 27, 2022	22.43	22.53	22.39	22.51	7,230,421	+0.17(+0.78%)
May 26, 2022	22.20	22.35	22.16	22.34	8,054,603	+0.21(+0.95%)
May 25, 2022	21.94	22.15	21.93	22.13	5,412,412	+0.20(+0.92%)
May 24, 2022	21.82	21.96	21.80	21.93	6,241,458	+0.07(+0.32%)
May 23, 2022	21.87	21.89	21.84	21.86	5,952,254	+0.03(+0.16%)
May 20, 2022	21.89	21.89	21.75	21.82	7,055,501	-0.02(-0.08%)
May 19, 2022	21.72	21.88	21.70	21.84	8,483,816	+0.10(+0.48%)
May 18, 2022	21.79	21.79	21.72	21.73	8,639,235	-0.13(-0.60%)
May 17, 2022	21.92	21.92	21.84	21.87	7,708,207	-0.01(-0.04%)
May 16, 2022	21.94	21.94	21.87	21.87	5,640,763	-0.03(-0.12%)
May 13, 2022	21.98	21.98	21.83	21.90	6,867,108	-0.02(-0.08%)
May 12, 2022	21.91	21.97	21.82	21.92	7,446,765	+0.00(+0.00%)
May 11, 2022	22.00	22.11	21.92	21.92	7,967,349	-0.10(-0.48%)
May 10, 2022	22.07	22.09	21.95	22.02	11,113,254	+0.06(+0.28%)
May 09, 2022	22.02	22.07	21.94	21.96	7,464,564	-0.17(-0.79%)
May 06, 2022	22.15	22.21	22.07	22.14	7,589,079	-0.08(-0.35%)
May 05, 2022	22.38	22.41	22.15	22.21	9,373,974	-0.26(-1.17%)
May 04, 2022	22.35	22.52	22.21	22.48	10,898,471	+0.16(+0.71%)
May 03, 2022	22.28	22.37	22.28	22.32	6,968,303	+0.08(+0.35%)
May 02, 2022	22.21	22.26	22.16	22.24	8,614,382	+0.01(+0.07%)
Apr 29, 2022	22.36	22.37	22.22	22.23	6,100,506	-0.18(-0.82%)
Apr 28, 2022	22.37	22.46	22.31	22.41	7,548,657	+0.09(+0.39%)
Apr 27, 2022	22.42	22.45	22.30	22.32	6,109,341	-0.08(-0.35%)
Apr 26, 2022	22.52	22.52	22.39	22.40	6,230,449	-0.11(-0.50%)
Apr 25, 2022	22.40	22.54	22.38	22.51	9,533,891	+0.13(+0.58%)
Apr 22, 2022	22.47	22.47	22.37	22.38	9,469,844	-0.10(-0.46%)
Apr 21, 2022	22.62	22.63	22.48	22.49	10,060,678	-0.08(-0.35%)
Apr 20, 2022	22.57	22.62	22.54	22.57	7,909,826	+0.02(+0.08%)
Apr 19, 2022	22.51	22.57	22.49	22.55	5,726,626	+0.02(+0.08%)
Apr 18, 2022	22.54	22.57	22.51	22.53	9,470,016	-0.03(-0.12%)
Apr 14, 2022	22.65	22.68	22.50	22.56	6,090,195	-0.10(-0.42%)
Apr 13, 2022	22.57	22.65	22.57	22.65	7,871,055	+0.11(+0.50%)
Apr 12, 2022	22.51	22.61	22.49	22.54	8,953,722	+0.10(+0.47%)
Apr 11, 2022	22.46	22.49	22.40	22.44	8,177,932	-0.09(-0.39%)
Apr 08, 2022	22.56	22.61	22.51	22.52	6,417,639	-0.07(-0.31%)
Apr 07, 2022	22.64	22.65	22.58	22.59	10,207,554	-0.03(-0.15%)
Apr 06, 2022	22.64	22.71	22.56	22.63	17,203,814	-0.08(-0.35%)
Apr 05, 2022	22.88	22.88	22.71	22.71	13,675,056	-0.17(-0.76%)
Apr 04, 2022	22.79	22.89	22.78	22.88	8,128,383	+0.10(+0.46%)
Apr 01, 2022	22.76	22.79	22.71	22.78	8,353,179	+0.01(+0.03%)
Mar 31, 2022	22.84	22.85	22.75	22.77	8,071,888	-0.03(-0.11%)
Mar 30, 2022	22.84	22.84	22.80	22.80	12,453,779	-0.08(-0.34%)
Mar 29, 2022	22.78	22.87	22.75	22.87	7,948,506	+0.20(+0.88%)
Mar 28, 2022	22.57	22.67	22.56	22.67	3,593,198	+0.07(+0.31%)
Mar 25, 2022	22.68	22.68	22.58	22.60	5,820,595	-0.07(-0.31%)
Mar 24, 2022	22.65	22.68	22.61	22.67	4,461,114	+0.03(+0.15%)
Mar 23, 2022	22.68	22.69	22.61	22.64	6,719,066	-0.03(-0.15%)
Mar 22, 2022	22.60	22.70	22.58	22.67	10,063,634	+0.09(+0.38%)
Mar 21, 2022	22.73	22.75	22.53	22.59	9,527,226	-0.15(-0.65%)
Mar 18, 2022	22.68	22.74	22.63	22.73	5,220,734	+0.04(+0.19%)
Mar 17, 2022	22.60	22.69	22.60	22.69	10,859,721	+0.12(+0.54%)
Mar 16, 2022	22.45	22.59	22.36	22.57	13,507,124	+0.21(+0.93%)
Mar 15, 2022	22.29	22.41	22.28	22.36	8,918,492	+0.09(+0.39%)
Mar 14, 2022	22.44	22.44	22.24	22.27	8,602,941	-0.14(-0.62%)
Mar 11, 2022	22.57	22.57	22.41	22.41	5,710,597	-0.12(-0.54%)
Mar 10, 2022	22.54	22.60	22.51	22.54	7,778,760	-0.10(-0.46%)
Mar 09, 2022	22.60	22.66	22.57	22.64	6,784,737	+0.11(+0.50%)
Mar 08, 2022	22.57	22.63	22.51	22.53	9,977,355	-0.03(-0.15%)
Mar 07, 2022	22.69	22.70	22.55	22.56	10,428,871	-0.16(-0.73%)
Mar 04, 2022	22.81	22.81	22.71	22.73	8,669,925	-0.10(-0.42%)
Mar 03, 2022	22.91	22.91	22.81	22.82	5,112,343	-0.03(-0.15%)
Mar 02, 2022	22.81	22.86	22.77	22.86	6,520,561	+0.06(+0.27%)
Mar 01, 2022	22.91	22.94	22.77	22.80	14,140,500	-0.13(-0.58%)
Feb 28, 2022	22.83	22.96	22.83	22.93	14,524,822	+0.00(+0.00%)
Feb 25, 2022	22.89	22.95	22.90	22.93	12,822,728	+0.09(+0.38%)
Feb 24, 2022	22.64	22.86	22.60	22.84	13,721,896	+0.05(+0.23%)
Feb 23, 2022	22.84	22.86	22.79	22.79	15,685,955	-0.03(-0.11%)
Feb 22, 2022	22.85	22.89	22.80	22.82	8,875,754	-0.04(-0.19%)
Feb 18, 2022				22.86	0	+0.03(+0.15%)
Feb 17, 2022	22.89	22.89	22.81	22.83	9,090,194	-0.09(-0.38%)
Feb 16, 2022	22.82	22.92	22.78	22.91	4,744,606	+0.09(+0.38%)
Feb 15, 2022	22.83	22.85	22.81	22.83	5,403,108	+0.02(+0.08%)
Feb 14, 2022	22.80	22.83	22.73	22.81	7,931,639	+0.00(+0.00%)
Feb 11, 2022	22.90	22.91	22.78	22.81	15,311,514	-0.05(-0.23%)
Feb 10, 2022	22.98	23.02	22.84	22.86	13,607,826	-0.19(-0.83%)
Feb 09, 2022	23.02	23.07	23.02	23.05	8,037,265	+0.09(+0.38%)
Feb 08, 2022	23.00	23.02	22.95	22.96	10,905,214	-0.02(-0.08%)
Feb 07, 2022	22.95	23.02	22.94	22.98	13,968,099	+0.00(+0.00%)
Feb 04, 2022	22.98	23.00	22.89	22.98	9,178,093	-0.05(-0.23%)
Feb 03, 2022	23.12		23.03	23.03	8,325,562	-0.12(-0.52%)
Feb 02, 2022	23.18	23.18	23.11	23.15	9,590,748	+0.00(+0.00%)
Feb 01, 2022	23.12	23.16	23.06	23.15	9,636,429	+0.09(+0.41%)
Jan 31, 2022	23.03	23.09		23.06	20,947,930	+0.00(+0.00%)
Jan 28, 2022	23.00	23.08	22.94	23.06	7,846,605	+0.04(+0.19%)
Jan 27, 2022	23.12	23.15	22.98	23.02	5,748,554	-0.09(-0.37%)
Jan 26, 2022	23.20	23.23	23.08	23.10	6,797,377	-0.05(-0.22%)
Jan 25, 2022	23.15	23.18	23.12	23.15	5,772,599	-0.06(-0.26%)
Jan 24, 2022	23.18	23.22	23.08	23.22	7,830,124	+0.00(+0.00%)
Jan 21, 2022	23.20	23.25	23.19	23.22	6,273,034	-0.01(-0.04%)
Jan 20, 2022	23.28	23.32	23.22	23.22	3,722,361	-0.04(-0.18%)
Jan 19, 2022	23.28	23.31	23.26	23.27	6,311,494	-0.01(-0.04%)
Jan 18, 2022	23.30	23.30	23.27	23.28	9,808,548	-0.06(-0.26%)
Jan 14, 2022				23.34	0	+0.01(+0.04%)
Jan 13, 2022	23.39	23.39	23.32	23.33	6,602,174	-0.05(-0.22%)
Jan 12, 2022	23.40	23.40	23.35	23.38	4,610,855	+0.02(+0.07%)
Jan 11, 2022	23.28	23.36	23.25	23.36	4,725,108	+0.10(+0.44%)
Jan 10, 2022	23.24	23.28	23.17	23.26	8,085,348	+0.00(+0.00%)
Jan 07, 2022	23.28	23.28	23.24	23.26	6,677,885	-0.01(-0.04%)
Jan 06, 2022	23.28	23.33	23.27	23.27	14,139,087	+0.00(+0.00%)
Jan 05, 2022	23.40	23.40	23.26	23.27	5,741,967	-0.12(-0.52%)
Jan 04, 2022	23.40	23.40	23.35	23.39	5,789,216	+0.02(+0.07%)
Jan 03, 2022	23.38	23.39	23.34	23.37	4,660,941	-0.02(-0.07%)
Dec 31, 2021	23.37	23.39	23.37	23.39	3,440,415	+0.02(+0.07%)
Dec 30, 2021	23.40	23.40	23.37	23.37	3,540,135	-0.03(-0.11%)
Dec 29, 2021	23.40	23.42	23.39	23.40	4,034,294	-0.02(-0.07%)
Dec 28, 2021	23.44	23.44	23.40	23.41	5,042,708	-0.03(-0.11%)
Dec 27, 2021	23.40	23.44	23.40	23.44	2,506,982	+0.05(+0.22%)
Dec 23, 2021	23.37	23.41	23.36	23.39	5,089,469	+0.03(+0.11%)
Dec 22, 2021	23.28	23.36	23.28	23.36	4,624,108	+0.07(+0.30%)
Dec 21, 2021	23.24	23.29	23.23	23.29	4,141,326	+0.08(+0.33%)
Dec 20, 2021	23.22	23.22	23.18	23.22	5,082,449	-0.03(-0.11%)
Dec 17, 2021	23.25	23.25	23.21	23.24	8,808,514	-0.02(-0.08%)
Dec 16, 2021	23.30	23.30	23.24	23.26	12,766,848	-0.03(-0.11%)
Dec 15, 2021	23.24	23.28	23.19	23.28	8,377,713	+0.05(+0.22%)
Dec 14, 2021	23.22	23.25	23.20	23.23	4,928,334	-0.03(-0.15%)
Dec 13, 2021	23.23	23.28	23.22	23.27	6,664,424	+0.03(+0.15%)
Dec 10, 2021	23.25	23.26	23.22	23.23	3,318,678	+0.02(+0.07%)
Dec 09, 2021	23.28	23.28	23.21	23.22	6,334,216	-0.06(-0.26%)
Dec 08, 2021	23.27	23.28	23.24	23.28	9,358,869	+0.01(+0.04%)
Dec 07, 2021	23.26	23.30	23.23	23.27	8,503,173	+0.09(+0.37%)
Dec 06, 2021	23.15	23.22	23.13	23.18	5,827,973	+0.04(+0.19%)
Dec 03, 2021	23.13	23.15	23.09	23.14	6,475,948	+0.01(+0.04%)
Dec 02, 2021	23.03	23.15	23.03	23.13	12,309,096	+0.11(+0.48%)
Dec 01, 2021	23.07	23.12	23.01	23.02	8,380,973	-0.00(-0.02%)
Nov 30, 2021	23.07	23.10	23.07	23.02	13,805,677	-0.09(-0.37%)
Nov 29, 2021	23.05	23.12	23.05	23.11	7,181,643	+0.09(+0.37%)
Nov 26, 2021	23.07	23.07	22.99	23.02	3,250,567	-0.12(-0.52%)
Nov 24, 2021	23.13	23.14	23.08	23.14	5,772,591	+0.00(+0.00%)
Nov 23, 2021	23.17	23.18	23.13	23.14	2,357,368	-0.03(-0.15%)
Nov 22, 2021	23.24	23.24	23.17	23.18	4,407,341	-0.04(-0.18%)
Nov 19, 2021	23.24	23.25	23.21	23.22	2,386,306	-0.01(-0.04%)
Nov 18, 2021	23.28	23.28	23.22	23.23	4,090,301	-0.03(-0.15%)
Nov 17, 2021	23.29	23.29	23.25	23.26	3,941,097	-0.02(-0.07%)
Nov 16, 2021	23.26	23.28	23.26	23.28	3,066,292	+0.01(+0.04%)
Nov 15, 2021	23.31	23.31	23.26	23.27	2,839,421	-0.02(-0.07%)
Nov 12, 2021	23.31	23.32	23.29	23.29	1,874,031	-0.01(-0.04%)
Nov 11, 2021	23.31	23.31	23.29	23.30	1,559,262	+0.00(+0.00%)
Nov 10, 2021	23.36			23.30	6,472,490	-0.08(-0.33%)
Nov 09, 2021	23.37	23.38	23.35	23.37	2,207,136	+0.01(+0.04%)
Nov 08, 2021	23.41	23.41	23.36	23.37	3,715,707	-0.03(-0.11%)
Nov 05, 2021	23.37	23.39	23.36	23.39	3,427,050	+0.04(+0.18%)
Nov 04, 2021	23.33	23.35	23.31	23.35	5,440,455	+0.03(+0.15%)
Nov 03, 2021	23.27	23.31	23.25	23.31	2,914,523	+0.04(+0.18%)
Nov 02, 2021	23.24	23.28	23.23	23.27	5,154,310	+0.03(+0.15%)
Nov 01, 2021	23.28	23.34	23.24	23.24	3,295,960	-0.02(-0.10%)
Oct 29, 2021	23.27	23.28	23.25	23.26	1,987,654	-0.03(-0.11%)
Oct 28, 2021	23.28	23.29	23.26	23.29	3,543,056	+0.02(+0.07%)
Oct 27, 2021	23.27	23.29	23.25	23.27	3,214,506	-0.02(-0.07%)
Oct 26, 2021	23.28			23.29	3,525,347	+0.01(+0.04%)
Oct 25, 2021	23.26	23.28	23.23	23.28	2,463,066	+0.03(+0.15%)
Oct 22, 2021	23.27	23.27	23.23	23.24	3,902,649	-0.02(-0.07%)
Oct 21, 2021	23.31	23.31	23.26	23.26	3,571,147	-0.04(-0.18%)
Oct 20, 2021	23.30	23.30	23.29	23.30	1,426,473	+0.03(+0.11%)
Oct 19, 2021	23.28	23.29	23.27	23.28	1,689,107	+0.02(+0.07%)
Oct 18, 2021	23.25	23.28	23.24	23.26	4,265,480	-0.01(-0.04%)
Oct 15, 2021	23.31	23.31	23.27	23.27	3,111,158	-0.03(-0.15%)
Oct 14, 2021	23.24	23.30	23.24	23.30	11,479,753	+0.09(+0.40%)
Oct 13, 2021	23.18	23.22	23.17	23.21	5,335,320	+0.03(+0.11%)
Oct 12, 2021	23.16	23.20	23.16	23.18	3,366,161	+0.04(+0.18%)
Oct 11, 2021	23.21	23.21	23.14	23.14	2,562,286	-0.05(-0.22%)
Oct 08, 2021	23.24	23.24	23.18	23.19	4,628,360	-0.03(-0.15%)
Oct 07, 2021	23.24	23.28	23.22	23.23	4,680,462	+0.01(+0.04%)
Oct 06, 2021	23.18	23.24	23.17	23.22	4,396,640	-0.02(-0.07%)
Oct 05, 2021	23.24	23.27	23.22	23.24	2,331,716	+0.01(+0.04%)
Oct 04, 2021	23.30	23.30	23.23	23.23	4,546,286	-0.04(-0.18%)