SPDR Bloomberg SASB Corporate Bond ESG Select ETF (RBND) Stock

Data as of May 2, 2025

$20.97 ($0.00) 0.00%

SPDR Bloomberg SASB Corporate Bond ESG Select ETF - Daily Information

Click for more stock information on SPDR Bloomberg SASB Corporate Bond ESG Select ETF.

Daily Information	Data
Date	May 2, 2025
Open	$20.97
Previous Close	$20.97
High	$20.97
Low	$20.97
Adjusted Open	$20.97
Previous Adjusted Close	$20.97
Adjusted High	$20.97
Adjusted Low	$20.97

About SPDR Bloomberg SASB Corporate Bond ESG Select ETF (RBND)

SPDR Bloomberg SASB Corporate Bond ESG Select

Invest in SPDR Bloomberg SASB Corporate Bond ESG Select ETF (RBND)

RealtyMogul was recently named the #1 real estate crowdfunding platform by Motley Fool.

Built to help smart investors invest smarter.

Become a real estate investor on Fundrise and pay zero advisory fees for your first three months.

Historical Stock Data for SPDR Bloomberg SASB Corporate Bond ESG Select ETF (RBND)

Date	Open	High	Low	Close	Adj.Close	Volume
2023-04-11	$20.97	$20.97	$20.97	$20.97	$20.97	167
2023-04-10	$20.97	$20.97	$20.97	$20.97	$20.97	4
2023-04-06	$21.08	$21.09	$21.05	$21.05	$21.05	4,464
2023-04-05	$21.06	$21.06	$21.06	$21.06	$21.06	1,333
2023-04-04	$20.96	$20.99	$20.93	$20.99	$20.99	4,203
2023-04-03	$20.96	$20.96	$20.96	$20.96	$20.96	5
2023-03-31	$20.82	$20.92	$20.81	$20.92	$20.87	1,778
2023-03-30	$20.75	$20.75	$20.75	$20.75	$20.70	124
2023-03-29	$20.70	$20.71	$20.70	$20.71	$20.66	124
2023-03-28	$20.64	$20.64	$20.64	$20.64	$20.59	1
2023-03-27	$20.67	$20.67	$20.67	$20.67	$20.62	2
2023-03-24	$20.89	$20.93	$20.89	$20.91	$20.86	2,592
2023-03-23	$20.79	$20.85	$20.79	$20.85	$20.80	202
2023-03-22	$20.81	$20.81	$20.81	$20.81	$20.76	0
2023-03-21	$20.69	$20.69	$20.69	$20.69	$20.64	3
2023-03-20	$20.63	$20.63	$20.63	$20.63	$20.63	3
2023-03-17	$20.70	$20.70	$20.70	$20.70	$20.70	23
2023-03-16	$20.68	$20.74	$20.61	$20.61	$20.61	6,701
2023-03-15	$20.67	$20.71	$20.65	$20.65	$20.65	69,265
2023-03-14	$20.49	$20.49	$20.49	$20.49	$20.49	1
2023-03-13	$20.55	$20.55	$20.55	$20.55	$20.55	11
2023-03-10	$20.50	$20.51	$20.50	$20.51	$20.51	345
2023-03-09	$20.26	$20.27	$20.26	$20.26	$20.26	1,290
2023-03-08	$20.24	$20.24	$20.24	$20.24	$20.24	11
2023-03-07	$20.27	$20.27	$20.27	$20.27	$20.27	6
2023-03-06	$20.36	$20.36	$20.32	$20.32	$20.32	1,147
2023-03-03	$20.34	$20.38	$20.34	$20.38	$20.38	3,529
2023-03-02	$20.13	$20.19	$20.13	$20.19	$20.19	1,872
2023-03-01	$20.19	$20.19	$20.19	$20.19	$20.19	5
2023-02-28	$20.34	$20.34	$20.34	$20.34	$20.29	11
2023-02-27	$20.35	$20.36	$20.34	$20.34	$20.28	319
2023-02-24	$20.34	$20.34	$20.34	$20.34	$20.29	90
2023-02-23	$20.44	$20.44	$20.44	$20.44	$20.39	780
2023-02-22	$20.38	$20.38	$20.33	$20.33	$20.28	780
2023-02-21	$20.35	$20.35	$20.30	$20.30	$20.24	415
2023-02-17	$20.51	$20.51	$20.51	$20.51	$20.46	1,800
2023-02-16	$20.44	$20.50	$20.44	$20.44	$20.39	1,800
2023-02-15	$20.56	$20.56	$20.56	$20.56	$20.51	2,600
2023-02-14	$20.60	$20.64	$20.60	$20.64	$20.59	2,600
2023-02-13	$20.68	$20.68	$20.68	$20.68	$20.62	2
2023-02-10	$20.69	$20.69	$20.63	$20.63	$20.57	2,311
2023-02-09	$20.89	$20.89	$20.73	$20.73	$20.68	4,809
2023-02-08	$20.81	$20.87	$20.81	$20.87	$20.81	1,611
2023-02-07	$20.86	$20.86	$20.86	$20.86	$20.81	2,205
2023-02-06	$20.91	$20.91	$20.90	$20.90	$20.85	700
2023-02-03	$21.07	$21.07	$21.04	$21.04	$20.98	968
2023-02-02	$21.23	$21.23	$21.23	$21.23	$21.17	17
2023-02-01	$21.22	$21.22	$21.22	$21.22	$21.16	18
2023-01-31	$21.09	$21.09	$21.09	$21.09	$20.98	0
2023-01-30	$20.96	$20.96	$20.96	$20.96	$20.86	1,201
2023-01-27	$21.03	$21.04	$21.03	$21.03	$20.93	1,201
2023-01-26	$21.09	$21.09	$21.09	$21.09	$20.99	1
2023-01-25	$21.09	$21.09	$21.09	$21.09	$20.99	1
2023-01-24	$21.09	$21.09	$21.09	$21.09	$20.99	1
2023-01-23	$20.99	$20.99	$20.98	$20.98	$20.88	202
2023-01-20	$21.04	$21.04	$21.04	$21.04	$21.04	2
2023-01-19	$21.13	$21.13	$21.13	$21.13	$21.13	11
2023-01-18	$21.17	$21.17	$21.17	$21.17	$21.17	1
2023-01-17	$20.96	$20.96	$20.96	$20.96	$20.96	1
2023-01-13	$21.01	$21.01	$21.01	$21.01	$21.01	2
2023-01-12	$21.06	$21.06	$21.06	$21.06	$21.06	44
2023-01-11	$20.87	$20.87	$20.87	$20.87	$20.87	17
2023-01-10	$20.73	$20.73	$20.73	$20.73	$20.73	17
2023-01-09	$20.79	$20.79	$20.79	$20.79	$20.79	1,500
2023-01-06	$20.50	$20.74	$20.50	$20.74	$20.74	1,500
2023-01-05	$20.46	$20.46	$20.46	$20.46	$20.46	16
2023-01-04	$20.46	$20.46	$20.46	$20.46	$20.46	40
2023-01-03	$20.34	$20.34	$20.34	$20.34	$20.34	4
2022-12-30	$20.23	$20.23	$20.23	$20.23	$20.23	7
2022-12-29	$20.29	$20.34	$20.29	$20.34	$20.34	1,107
2022-12-28	$20.23	$20.23	$20.23	$20.23	$20.23	1
2022-12-27	$20.36	$20.36	$20.27	$20.27	$20.27	8,731
2022-12-23	$20.47	$20.47	$20.47	$20.47	$20.47	7
2022-12-22	$20.56	$20.56	$20.56	$20.56	$20.56	17
2022-12-21	$20.54	$20.54	$20.54	$20.54	$20.54	8
2022-12-20	$20.43	$20.43	$20.42	$20.43	$20.43	900
2022-12-19	$20.63	$20.63	$20.63	$20.63	$20.63	5
2022-12-16	$20.84	$20.84	$20.84	$20.84	$20.79	1
2022-12-15	$20.92	$20.92	$20.91	$20.91	$20.86	174
2022-12-14	$20.89	$20.89	$20.89	$20.89	$20.84	2
2022-12-13	$20.86	$20.86	$20.86	$20.86	$20.81	1
2022-12-12	$20.71	$20.71	$20.71	$20.71	$20.66	2
2022-12-09	$20.75	$20.75	$20.75	$20.75	$20.70	2
2022-12-08	$20.90	$20.91	$20.87	$20.87	$20.82	2,635
2022-12-07	$20.89	$20.92	$20.88	$20.92	$20.87	2,107
2022-12-06	$20.72	$20.72	$20.72	$20.72	$20.67	1
2022-12-05	$20.65	$20.66	$20.65	$20.66	$20.61	211
2022-12-02	$20.67	$20.81	$20.67	$20.81	$20.76	724
2022-12-01	$20.71	$20.71	$20.71	$20.71	$20.66	2
2022-11-30	$20.52	$20.52	$20.52	$20.52	$20.43	511
2022-11-29	$20.34	$20.34	$20.34	$20.34	$20.24	2
2022-11-28	$20.42	$20.42	$20.42	$20.42	$20.32	2
2022-11-25	$20.52	$20.52	$20.52	$20.52	$20.43	0
2022-11-23	$20.50	$20.50	$20.50	$20.50	$20.41	2
2022-11-22	$20.35	$20.35	$20.35	$20.35	$20.25	2
2022-11-21	$20.20	$20.20	$20.20	$20.20	$20.10	282
2022-11-18	$20.25	$20.25	$20.21	$20.21	$20.12	282
2022-11-17	$20.23	$20.23	$20.23	$20.23	$20.13	6
2022-11-16	$20.30	$20.30	$20.30	$20.30	$20.20	82
2022-11-15	$20.10	$20.16	$20.10	$20.16	$20.07	317
2022-11-14	$19.93	$19.93	$19.93	$19.93	$19.84	14
2022-11-11	$20.02	$20.02	$20.02	$20.02	$19.92	53
2022-11-10	$19.98	$19.98	$19.98	$19.98	$19.89	3
2022-11-09	$19.44	$19.44	$19.44	$19.44	$19.35	6
2022-11-08	$19.47	$19.47	$19.46	$19.46	$19.37	231
2022-11-07	$19.40	$19.40	$19.40	$19.40	$19.40	5
2022-11-04	$19.46	$19.46	$19.46	$19.46	$19.46	1
2022-11-03	$19.44	$19.44	$19.44	$19.44	$19.44	12
2022-11-02	$19.50	$19.50	$19.50	$19.50	$19.50	7
2022-11-01	$19.58	$19.58	$19.58	$19.58	$19.58	7
2022-10-31	$19.51	$19.51	$19.51	$19.51	$19.46	7
2022-10-28	$19.59	$19.59	$19.59	$19.59	$19.54	4
2022-10-27	$19.56	$19.56	$19.56	$19.56	$19.51	7
2022-10-26	$19.49	$19.49	$19.49	$19.49	$19.44	0
2022-10-25	$19.42	$19.42	$19.42	$19.42	$19.37	1
2022-10-24	$19.22	$19.22	$19.22	$19.22	$19.17	1
2022-10-21	$19.23	$19.23	$19.23	$19.23	$19.18	745
2022-10-20	$19.30	$19.30	$19.18	$19.18	$19.13	745
2022-10-19	$19.32	$19.32	$19.32	$19.32	$19.32	2
2022-10-18	$19.45	$19.54	$19.45	$19.54	$19.54	5,222
2022-10-17	$19.45	$19.45	$19.45	$19.45	$19.45	1
2022-10-14	$19.36	$19.36	$19.36	$19.36	$19.36	1
2022-10-13	$19.54	$19.54	$19.54	$19.54	$19.54	3
2022-10-12	$19.53	$19.53	$19.53	$19.53	$19.53	1
2022-10-11	$19.55	$19.55	$19.55	$19.55	$19.55	1
2022-10-10	$19.56	$19.56	$19.56	$19.56	$19.56	34
2022-10-07	$19.70	$19.70	$19.69	$19.70	$19.70	1,219
2022-10-06	$19.91	$19.91	$19.87	$19.87	$19.87	158
2022-10-05	$19.81	$19.90	$19.81	$19.90	$19.90	610
2022-10-04	$20.09	$20.09	$20.03	$20.04	$20.04	1,645
2022-10-03	$19.99	$20.10	$19.95	$19.95	$19.95	10,000
2022-09-30	$19.75	$19.75	$19.75	$19.75	$19.75	3
2022-09-29	$19.76	$19.77	$19.76	$19.77	$19.77	600
2022-09-28	$19.83	$19.90	$19.83	$19.90	$19.90	200
2022-09-27	$19.69	$19.70	$19.57	$19.59	$19.59	3,700
2022-09-26	$20.02	$20.03	$19.84	$19.84	$19.84	3,094
2022-09-23	$20.12	$20.13	$20.12	$20.13	$20.13	504
2022-09-22	$20.19	$20.23	$20.13	$20.17	$20.17	7,808
2022-09-21	$20.40	$20.40	$20.40	$20.40	$20.40	18,374
2022-09-20	$20.38	$20.38	$20.33	$20.34	$20.34	18,374
2022-09-19	$20.51	$20.51	$20.51	$20.51	$20.51	178
2022-09-16	$20.50	$20.50	$20.50	$20.50	$20.50	44
2022-09-15	$20.52	$20.52	$20.52	$20.52	$20.52	2,201
2022-09-14	$20.61	$20.61	$20.61	$20.61	$20.61	202
2022-09-13	$20.50	$20.52	$20.48	$20.52	$20.52	202
2022-09-12	$20.66	$20.66	$20.66	$20.66	$20.66	2
2022-09-09	$20.71	$20.71	$20.71	$20.71	$20.71	45
2022-09-08	$20.67	$20.67	$20.67	$20.67	$20.67	5
2022-09-07	$20.72	$20.72	$20.72	$20.72	$20.72	1,217
2022-09-06	$20.53	$20.53	$20.49	$20.49	$20.49	1,217
2022-09-02	$20.73	$20.73	$20.73	$20.73	$20.73	1
2022-09-01	$20.61	$20.71	$20.61	$20.71	$20.71	3,304
2022-08-31	$21.00	$21.02	$20.86	$20.86	$20.81	2,400
2022-08-30	$20.98	$21.00	$20.83	$21.00	$20.95	14,422
2022-08-29	$21.00	$21.01	$21.00	$21.00	$20.96	403
2022-08-26	$21.14	$21.14	$21.14	$21.14	$21.10	921
2022-08-25	$21.25	$21.25	$21.25	$21.25	$21.20	921
2022-08-24	$21.06	$21.06	$21.06	$21.06	$21.02	24
2022-08-23	$21.12	$21.12	$21.12	$21.12	$21.08	4
2022-08-22	$21.10	$21.10	$21.10	$21.10	$21.05	4
2022-08-19	$21.22	$21.22	$21.22	$21.22	$21.17	2
2022-08-18	$21.42	$21.42	$21.42	$21.42	$21.37	2
2022-08-17	$21.36	$21.37	$21.36	$21.37	$21.32	120
2022-08-16	$21.54	$21.54	$21.54	$21.54	$21.49	2
2022-08-15	$21.60	$21.60	$21.60	$21.60	$21.56	106
2022-08-12	$21.51	$21.60	$21.51	$21.60	$21.55	685
2022-08-11	$21.41	$21.41	$21.41	$21.41	$21.36	3
2022-08-10	$21.59	$21.59	$21.59	$21.59	$21.55	1
2022-08-09	$21.43	$21.43	$21.43	$21.43	$21.38	1
2022-08-08	$21.51	$21.51	$21.51	$21.51	$21.46	35
2022-08-05	$21.44	$21.44	$21.44	$21.44	$21.40	7
2022-08-04	$21.69	$21.69	$21.69	$21.69	$21.65	7
2022-08-03	$21.66	$21.66	$21.66	$21.66	$21.61	7
2022-08-02	$21.55	$21.55	$21.47	$21.47	$21.42	133
2022-08-01	$21.70	$21.70	$21.70	$21.70	$21.66	16
2022-07-29	$21.72	$21.72	$21.72	$21.72	$21.63	1
2022-07-28	$21.66	$21.66	$21.66	$21.66	$21.56	1
2022-07-27	$21.51	$21.51	$21.51	$21.51	$21.42	8
2022-07-26	$21.41	$21.41	$21.41	$21.41	$21.31	11
2022-07-25	$21.39	$21.39	$21.39	$21.39	$21.30	7
2022-07-22	$21.54	$21.54	$21.54	$21.54	$21.45	9
2022-07-21	$21.39	$21.39	$21.39	$21.39	$21.30	37
2022-07-20	$21.17	$21.17	$21.17	$21.17	$21.07	4
2022-07-19	$21.17	$21.17	$21.17	$21.17	$21.08	13
2022-07-18	$21.16	$21.16	$21.16	$21.16	$21.07	2
2022-07-15	$21.27	$21.27	$21.27	$21.27	$21.27	1
2022-07-14	$21.17	$21.17	$21.17	$21.17	$21.17	1,869
2022-07-13	$21.10	$21.26	$21.09	$21.26	$21.26	1,869
2022-07-12	$21.14	$21.14	$21.14	$21.14	$21.14	2
2022-07-11	$21.09	$21.09	$21.09	$21.09	$21.09	443
2022-07-08	$21.04	$21.04	$21.04	$21.04	$21.04	6
2022-07-07	$21.08	$21.08	$21.08	$21.08	$21.08	1
2022-07-06	$21.20	$21.20	$21.09	$21.09	$21.09	1,124
2022-07-05	$21.19	$21.19	$21.19	$21.19	$21.19	6
2022-07-01	$21.18	$21.18	$21.18	$21.18	$21.18	2
2022-06-30	$21.03	$21.03	$21.03	$21.03	$20.98	0
2022-06-29	$20.95	$20.95	$20.95	$20.95	$20.91	23
2022-06-28	$20.85	$20.85	$20.85	$20.85	$20.80	23
2022-06-27	$20.84	$20.85	$20.84	$20.85	$20.80	29,271
2022-06-24	$21.00	$21.00	$21.00	$21.00	$20.95	2
2022-06-23	$20.98	$20.98	$20.98	$20.98	$20.93	457
2022-06-22	$20.88	$20.89	$20.84	$20.84	$20.80	457
2022-06-21	$20.72	$20.72	$20.72	$20.72	$20.67	6
2022-06-17	$20.90	$20.90	$20.90	$20.90	$20.85	2
2022-06-16	$20.86	$20.86	$20.86	$20.86	$20.81	2
2022-06-15	$20.83	$20.83	$20.83	$20.83	$20.78	3
2022-06-14	$20.54	$20.54	$20.54	$20.54	$20.50	3
2022-06-13	$20.63	$20.67	$20.63	$20.67	$20.63	855
2022-06-10	$21.08	$21.10	$21.04	$21.08	$21.04	8,674
2022-06-09	$21.35	$21.35	$21.24	$21.24	$21.19	701
2022-06-08	$21.37	$21.37	$21.35	$21.35	$21.31	5,791
2022-06-07	$21.45	$21.45	$21.45	$21.45	$21.41	7
2022-06-06	$21.35	$21.36	$21.35	$21.35	$21.31	761
2022-06-03	$21.48	$21.48	$21.48	$21.48	$21.43	13,240
2022-06-02	$21.48	$21.53	$21.48	$21.53	$21.49	4,702
2022-06-01	$21.53	$21.53	$21.53	$21.53	$21.48	1
2022-05-31	$21.66	$21.66	$21.66	$21.66	$21.57	1
2022-05-27	$21.82	$22.02	$21.82	$21.83	$21.74	40,836
2022-05-26	$21.75	$21.75	$21.75	$21.75	$21.66	0
2022-05-25	$21.74	$21.74	$21.74	$21.74	$21.65	2
2022-05-24	$21.57	$21.57	$21.57	$21.57	$21.48	2
2022-05-23	$21.33	$21.33	$21.33	$21.33	$21.24	58
2022-05-20	$21.38	$21.39	$21.38	$21.39	$21.30	144
2022-05-19	$21.28	$21.28	$21.28	$21.28	$21.19	1
2022-05-18	$21.18	$21.23	$21.18	$21.23	$21.15	415
2022-05-17	$21.18	$21.18	$21.18	$21.18	$21.09	1
2022-05-16	$21.28	$21.28	$21.28	$21.28	$21.19	2
2022-05-13	$21.24	$21.24	$21.24	$21.24	$21.15	0
2022-05-12	$21.36	$21.36	$21.36	$21.36	$21.27	9,345
2022-05-11	$21.40	$21.40	$21.36	$21.36	$21.27	9,345
2022-05-10	$21.26	$21.26	$21.26	$21.26	$21.18	34
2022-05-09	$21.14	$21.19	$21.08	$21.19	$21.10	1,867
2022-05-06	$21.13	$21.13	$21.13	$21.13	$21.04	43
2022-05-05	$21.24	$21.24	$21.24	$21.24	$21.16	1
2022-05-04	$21.55	$21.55	$21.55	$21.55	$21.46	2
2022-05-03	$21.37	$21.37	$21.37	$21.37	$21.28	3
2022-05-02	$21.27	$21.27	$21.27	$21.27	$21.18	3
2022-04-29	$21.48	$21.54	$21.43	$21.43	$21.30	7,283
2022-04-28	$21.53	$21.62	$21.53	$21.62	$21.48	1,200
2022-04-27	$21.59	$21.59	$21.59	$21.59	$21.46	1
2022-04-26	$21.76	$21.76	$21.76	$21.76	$21.63	2
2022-04-25	$21.56	$21.56	$21.56	$21.56	$21.42	2
2022-04-22	$21.56	$21.56	$21.56	$21.56	$21.42	0
2022-04-21	$21.56	$21.57	$21.56	$21.57	$21.44	1,203
2022-04-20	$21.74	$21.75	$21.74	$21.75	$21.61	3,002
2022-04-19	$21.58	$21.58	$21.57	$21.57	$21.43	2,309
2022-04-18	$21.73	$21.73	$21.73	$21.73	$21.60	5
2022-04-14	$21.87	$21.87	$21.87	$21.87	$21.74	64
2022-04-13	$22.04	$22.09	$22.04	$22.09	$21.95	1,500
2022-04-12	$22.09	$22.09	$22.00	$22.00	$21.86	600
2022-04-11	$21.97	$21.98	$21.97	$21.97	$21.84	705
2022-04-08	$22.11	$22.13	$22.11	$22.13	$21.99	619
2022-04-07	$22.30	$22.30	$22.30	$22.30	$22.16	4
2022-04-06	$22.26	$22.37	$22.26	$22.37	$22.23	4,013
2022-04-05	$22.48	$22.48	$22.48	$22.48	$22.34	44
2022-04-04	$22.80	$22.80	$22.80	$22.80	$22.66	1
2022-04-01	$22.60	$22.87	$22.60	$22.77	$22.63	13,384
2022-03-31	$22.81	$22.81	$22.77	$22.77	$22.59	706
2022-03-30	$22.77	$22.77	$22.77	$22.77	$22.59	3
2022-03-29	$22.74	$22.74	$22.74	$22.74	$22.55	3
2022-03-28	$22.60	$22.60	$22.60	$22.60	$22.42	12
2022-03-25	$22.45	$22.48	$22.45	$22.48	$22.30	579
2022-03-24	$22.64	$22.64	$22.64	$22.64	$22.46	22
2022-03-23	$22.62	$22.62	$22.62	$22.62	$22.44	205
2022-03-22	$22.55	$22.58	$22.55	$22.58	$22.40	205
2022-03-21	$22.62	$22.62	$22.62	$22.62	$22.45	2
2022-03-18	$22.88	$22.88	$22.88	$22.88	$22.70	2
2022-03-17	$22.84	$22.84	$22.84	$22.84	$22.66	2
2022-03-16	$22.63	$22.63	$22.63	$22.63	$22.45	2
2022-03-15	$22.51	$22.51	$22.51	$22.51	$22.33	97
2022-03-14	$22.48	$22.51	$22.40	$22.40	$22.22	471
2022-03-11	$22.66	$22.66	$22.66	$22.66	$22.48	14
2022-03-10	$22.65	$22.65	$22.65	$22.65	$22.48	2
2022-03-09	$22.86	$22.86	$22.86	$22.86	$22.68	6
2022-03-08	$22.86	$22.86	$22.86	$22.86	$22.68	10
2022-03-07	$22.96	$22.96	$22.96	$22.96	$22.78	7
2022-03-04	$23.23	$23.23	$23.23	$23.23	$23.05	7
2022-03-03	$23.19	$23.19	$23.19	$23.19	$23.01	7
2022-03-02	$23.11	$23.11	$23.11	$23.11	$22.93	4
2022-03-01	$23.58	$23.58	$23.36	$23.36	$23.17	2,055
2022-02-28	$23.37	$23.37	$23.37	$23.37	$23.14	6
2022-02-25	$23.14	$23.14	$23.14	$23.14	$22.91	2
2022-02-24	$23.09	$23.09	$23.09	$23.09	$22.86	2
2022-02-23	$23.06	$23.06	$23.06	$23.06	$22.83	2
2022-02-22	$23.18	$23.18	$23.18	$23.18	$22.95	1
2022-02-18	$23.19	$23.19	$23.19	$23.19	$22.96	6
2022-02-17	$23.15	$23.15	$23.15	$23.15	$22.93	2
2022-02-16	$23.14	$23.14	$23.14	$23.14	$22.91	2
2022-02-15	$23.15	$23.15	$23.15	$23.15	$22.92	3
2022-02-14	$23.19	$23.24	$23.19	$23.24	$23.02	181
2022-02-11	$23.39	$23.39	$23.39	$23.39	$23.16	0
2022-02-10	$23.26	$23.26	$23.26	$23.26	$23.03	3
2022-02-09	$23.54	$23.54	$23.54	$23.54	$23.31	3
2022-02-08	$23.47	$23.47	$23.47	$23.47	$23.24	9
2022-02-07	$23.52	$23.52	$23.52	$23.52	$23.29	4
2022-02-04	$23.45	$23.50	$23.45	$23.50	$23.27	134
2022-02-03	$23.70	$23.70	$23.70	$23.70	$23.47	86
2022-02-02	$23.89	$23.89	$23.85	$23.85	$23.62	311
2022-02-01	$23.85	$23.85	$23.85	$23.85	$23.62	9,350
2022-01-31	$23.86	$23.86	$23.79	$23.85	$23.58	9,350
2022-01-28	$23.86	$23.86	$23.86	$23.86	$23.59	17
2022-01-27	$23.82	$23.82	$23.82	$23.82	$23.55	12
2022-01-26	$23.79	$23.79	$23.79	$23.79	$23.52	6
2022-01-25	$23.97	$23.97	$23.93	$23.93	$23.65	587
2022-01-24	$24.00	$24.11	$23.88	$23.89	$23.62	180,024
2022-01-21	$24.07	$24.07	$24.07	$24.07	$23.79	256
2022-01-20	$23.97	$24.01	$23.93	$23.94	$23.66	2,504
2022-01-19	$23.97	$23.97	$23.97	$23.97	$23.70	58
2022-01-18	$24.00	$24.00	$23.93	$23.93	$23.66	701
2022-01-14	$24.13	$24.13	$24.13	$24.13	$23.85	52
2022-01-13	$24.26	$24.26	$24.26	$24.26	$23.98	379
2022-01-12	$24.25	$24.25	$24.25	$24.25	$23.97	379
2022-01-11	$24.22	$24.22	$24.22	$24.22	$23.94	380
2022-01-10	$24.16	$24.17	$24.16	$24.17	$23.89	170
2022-01-07	$24.20	$24.21	$24.20	$24.21	$23.93	434
2022-01-06	$24.30	$24.30	$24.30	$24.30	$24.02	5
2022-01-05	$24.34	$24.34	$24.34	$24.34	$24.06	8
2022-01-04	$24.41	$24.41	$24.41	$24.41	$24.13	63
2022-01-03	$24.53	$24.53	$24.47	$24.47	$24.19	6,001
2021-12-31	$24.68	$24.73	$24.67	$24.67	$24.39	7,463
2021-12-30	$24.65	$24.69	$24.65	$24.66	$24.38	2,900
2021-12-29	$24.61	$24.61	$24.58	$24.58	$24.30	4,785
2021-12-28	$24.80	$24.81	$24.70	$24.70	$24.42	5,638
2021-12-27	$24.73	$24.73	$24.73	$24.73	$24.45	51
2021-12-23	$24.68	$24.68	$24.68	$24.68	$24.40	5
2021-12-22	$24.70	$24.70	$24.70	$24.70	$24.41	3
2021-12-21	$24.59	$24.67	$24.59	$24.67	$24.38	691
2021-12-20	$24.64	$24.64	$24.64	$24.64	$24.36	3
2021-12-17	$24.75	$24.75	$24.75	$24.75	$24.46	30
2021-12-16	$24.77	$24.77	$24.72	$24.72	$24.39	436
2021-12-15	$24.71	$24.74	$24.71	$24.74	$24.41	1,054
2021-12-14	$24.72	$24.72	$24.72	$24.72	$24.39	3
2021-12-13	$24.86	$24.86	$24.82	$24.82	$24.49	1,006
2021-12-10	$24.75	$24.76	$24.71	$24.71	$24.38	1,454
2021-12-09	$24.70	$24.70	$24.70	$24.70	$24.37	1
2021-12-08	$24.66	$24.70	$24.66	$24.70	$24.37	567
2021-12-07	$24.88	$24.88	$24.83	$24.83	$24.50	142
2021-12-06	$24.88	$24.88	$24.84	$24.84	$24.51	208
2021-12-03	$24.96	$24.96	$24.96	$24.96	$24.62	77
2021-12-02	$24.76	$24.78	$24.76	$24.78	$24.44	317
2021-12-01	$24.64	$24.74	$24.64	$24.74	$24.41	1,208
2021-11-30	$24.77	$24.80	$24.77	$24.80	$24.42	169
2021-11-29	$24.74	$24.74	$24.74	$24.74	$24.37	68
2021-11-26	$24.71	$24.71	$24.71	$24.71	$24.34	1,457
2021-11-24	$24.44	$24.54	$24.44	$24.54	$24.17	1,457
2021-11-23	$24.55	$24.55	$24.46	$24.46	$24.09	906
2021-11-22	$24.68	$24.68	$24.58	$24.58	$24.21	132
2021-11-19	$24.79	$24.80	$24.77	$24.77	$24.39	985
2021-11-18	$24.69	$24.69	$24.69	$24.69	$24.31	64
2021-11-17	$24.64	$24.64	$24.64	$24.64	$24.26	64
2021-11-16	$24.57	$24.57	$24.57	$24.57	$24.19	196
2021-11-15	$24.60	$24.60	$24.60	$24.60	$24.23	4
2021-11-12	$24.79	$24.79	$24.74	$24.74	$24.37	1,010
2021-11-11	$24.77	$24.77	$24.77	$24.77	$24.39	116
2021-11-10	$24.85	$24.85	$24.84	$24.84	$24.46	116
2021-11-09	$25.06	$25.06	$25.06	$25.06	$24.68	43
2021-11-08	$24.99	$24.99	$24.99	$24.99	$24.61	7
2021-11-05	$25.05	$25.05	$25.05	$25.05	$24.68	101
2021-11-04	$24.89	$24.89	$24.89	$24.89	$24.51	4
2021-11-03	$24.79	$24.79	$24.79	$24.79	$24.42	6
2021-11-02	$24.84	$24.84	$24.83	$24.83	$24.46	358
2021-11-01	$24.75	$24.75	$24.75	$24.75	$24.37	7
2021-10-29	$24.84	$24.84	$24.84	$24.84	$24.42	9
2021-10-28	$24.83	$24.83	$24.83	$24.83	$24.42	2
2021-10-27	$24.87	$24.87	$24.87	$24.87	$24.46	7
2021-10-26	$24.68	$24.73	$24.68	$24.73	$24.32	684
2021-10-25	$24.68	$24.68	$24.66	$24.66	$24.24	356
2021-10-22	$24.61	$24.65	$24.61	$24.64	$24.22	2,519
2021-10-21	$24.57	$24.57	$24.57	$24.57	$24.16	4
2021-10-20	$24.61	$24.61	$24.61	$24.61	$24.20	4
2021-10-19	$24.65	$24.65	$24.65	$24.65	$24.24	224
2021-10-18	$24.73	$24.77	$24.73	$24.77	$24.36	224
2021-10-15	$24.79	$24.79	$24.79	$24.79	$24.38	79
2021-10-14	$24.85	$24.85	$24.85	$24.85	$24.43	97
2021-10-13	$24.77	$24.77	$24.77	$24.77	$24.35	6
2021-10-12	$24.66	$24.66	$24.66	$24.66	$24.24	2,399
2021-10-11	$24.56	$24.56	$24.53	$24.53	$24.12	2,399
2021-10-08	$24.56	$24.56	$24.56	$24.56	$24.15	59
2021-10-07	$24.68	$24.68	$24.66	$24.66	$24.25	641
2021-10-06	$24.76	$24.76	$24.76	$24.76	$24.34	4
2021-10-05	$24.82	$24.82	$24.75	$24.75	$24.34	1,490
2021-10-04	$24.82	$24.83	$24.78	$24.83	$24.42	5,114
2021-10-01	$24.83	$24.88	$24.83	$24.88	$24.46	1,563
2021-09-30	$24.78	$24.78	$24.76	$24.76	$24.31	216
2021-09-29	$24.82	$24.82	$24.82	$24.82	$24.36	95
2021-09-28	$24.83	$24.83	$24.83	$24.83	$24.37	1
2021-09-27	$25.04	$25.04	$25.04	$25.04	$24.58	2
2021-09-24	$25.05	$25.05	$25.05	$25.05	$24.59	2
2021-09-23	$25.09	$25.11	$25.09	$25.11	$24.65	2,645
2021-09-22	$25.22	$25.26	$25.22	$25.26	$24.80	1,536
2021-09-21	$25.20	$25.20	$25.20	$25.20	$24.73	3
2021-09-20	$25.20	$25.20	$25.20	$25.20	$24.74	12
2021-09-17	$25.13	$25.13	$25.13	$25.13	$24.67	4
2021-09-16	$25.18	$25.19	$25.18	$25.18	$24.72	579
2021-09-15	$25.20	$25.21	$25.18	$25.21	$24.75	4,689
2021-09-14	$25.23	$25.23	$25.23	$25.23	$24.77	3
2021-09-13	$25.20	$25.20	$25.17	$25.17	$24.70	2,057
2021-09-10	$25.12	$25.12	$25.12	$25.12	$24.65	62
2021-09-09	$25.18	$25.18	$25.17	$25.17	$24.71	503
2021-09-08	$25.05	$25.05	$25.04	$25.04	$24.58	419
2021-09-07	$24.96	$24.96	$24.96	$24.96	$24.50	54
2021-09-03	$25.07	$25.07	$25.07	$25.07	$24.61	53
2021-09-02	$25.14	$25.14	$25.14	$25.14	$24.68	116
2021-09-01	$25.10	$25.11	$25.10	$25.11	$24.64	1,922
2021-08-31	$25.22	$25.22	$25.13	$25.13	$24.63	184
2021-08-30	$25.17	$25.18	$25.16	$25.18	$24.67	1,106
2021-08-27	$25.14	$25.14	$25.14	$25.14	$24.63	2
2021-08-26	$24.99	$25.03	$24.99	$25.03	$24.53	501
2021-08-25	$25.02	$25.02	$25.02	$25.02	$24.53	122
2021-08-24	$25.12	$25.12	$25.08	$25.08	$24.58	1,964
2021-08-23	$25.15	$25.15	$25.15	$25.15	$24.64	7
2021-08-20	$25.14	$25.14	$25.14	$25.14	$24.64	2
2021-08-19	$25.12	$25.12	$25.12	$25.12	$24.61	104
2021-08-18	$25.06	$25.06	$25.06	$25.06	$24.56	6
2021-08-17	$25.07	$25.08	$25.06	$25.08	$24.58	560
2021-08-16	$25.16	$25.16	$25.10	$25.10	$24.60	1,100
2021-08-13	$25.09	$25.09	$25.09	$25.09	$24.59	63
2021-08-12	$24.93	$25.00	$24.93	$24.95	$24.45	2,869
2021-08-11	$24.93	$24.93	$24.93	$24.93	$24.44	6
2021-08-10	$24.89	$24.89	$24.89	$24.89	$24.39	102
2021-08-09	$24.94	$24.94	$24.94	$24.94	$24.44	20
2021-08-06	$25.03	$25.03	$25.03	$25.03	$24.54	5
2021-08-05	$25.21	$25.21	$25.21	$25.21	$24.71	201
2021-08-04	$25.29	$25.29	$25.29	$25.29	$24.78	6
2021-08-03	$25.28	$25.28	$25.28	$25.28	$24.78	17
2021-08-02	$25.32	$25.32	$25.25	$25.25	$24.75	205
2021-07-30	$25.23	$25.23	$25.23	$25.23	$24.69	87
2021-07-29	$25.22	$25.22	$25.22	$25.22	$24.68	1
2021-07-28	$25.26	$25.26	$25.26	$25.26	$24.72	6
2021-07-27	$25.23	$25.23	$25.23	$25.23	$24.69	1
2021-07-26	$25.14	$25.14	$25.14	$25.14	$24.60	8
2021-07-23	$25.18	$25.18	$25.18	$25.18	$24.64	182
2021-07-22	$25.21	$25.21	$25.21	$25.21	$24.66	8
2021-07-21	$25.12	$25.12	$25.12	$25.12	$24.58	8
2021-07-20	$25.29	$25.29	$25.20	$25.20	$24.66	127
2021-07-19	$25.23	$25.23	$25.23	$25.23	$24.69	3
2021-07-16	$25.07	$25.07	$25.07	$25.07	$24.53	5
2021-07-15	$25.10	$25.10	$25.10	$25.10	$24.56	227
2021-07-14	$25.04	$25.04	$25.04	$25.04	$24.50	30
2021-07-13	$24.94	$24.94	$24.94	$24.94	$24.40	424
2021-07-12	$25.03	$25.03	$25.03	$25.03	$24.49	6
2021-07-09	$25.07	$25.07	$25.04	$25.04	$24.50	182
2021-07-08	$25.14	$25.14	$25.14	$25.14	$24.60	23
2021-07-07	$25.12	$25.12	$25.12	$25.12	$24.58	6
2021-07-06	$25.03	$25.04	$25.03	$25.04	$24.50	515
2021-07-02	$24.95	$24.95	$24.95	$24.95	$24.41	2
2021-07-01	$24.89	$24.89	$24.89	$24.89	$24.35	4
2021-06-30	$24.96	$24.96	$24.96	$24.96	$24.38	64
2021-06-29	$24.92	$24.92	$24.92	$24.92	$24.35	5
2021-06-28	$24.90	$24.90	$24.90	$24.90	$24.33	1
2021-06-25	$24.81	$24.81	$24.81	$24.81	$24.24	2
2021-06-24	$24.86	$24.86	$24.86	$24.86	$24.29	36
2021-06-23	$24.84	$24.84	$24.83	$24.83	$24.26	432
2021-06-22	$24.86	$24.86	$24.86	$24.86	$24.29	34
2021-06-21	$24.84	$24.84	$24.84	$24.84	$24.26	66
2021-06-18	$24.95	$24.95	$24.94	$24.95	$24.37	347
2021-06-17	$24.85	$24.85	$24.83	$24.85	$24.28	2,074
2021-06-16	$24.72	$24.72	$24.72	$24.72	$24.15	3
2021-06-15	$24.79	$24.79	$24.79	$24.79	$24.22	107
2021-06-14	$24.78	$24.78	$24.77	$24.77	$24.20	712
2021-06-11	$24.85	$24.85	$24.85	$24.85	$24.28	128
2021-06-10	$24.84	$24.84	$24.84	$24.84	$24.26	69
2021-06-09	$24.75	$24.75	$24.75	$24.75	$24.18	1,112
2021-06-08	$24.67	$24.68	$24.67	$24.67	$24.10	470
2021-06-07	$24.61	$24.61	$24.60	$24.60	$24.03	293
2021-06-04	$24.61	$24.61	$24.61	$24.61	$24.04	55
2021-06-03	$24.49	$24.50	$24.47	$24.47	$23.91	1,071
2021-06-02	$24.54	$24.55	$24.54	$24.55	$23.98	1,442
2021-06-01	$24.51	$24.51	$24.51	$24.51	$23.94	15
2021-05-28	$24.55	$24.55	$24.55	$24.55	$23.94	23
2021-05-27	$24.58	$24.58	$24.53	$24.53	$23.93	1,111
2021-05-26	$24.60	$24.60	$24.60	$24.60	$23.99	60
2021-05-25	$24.60	$24.60	$24.60	$24.60	$24.00	8
2021-05-24	$24.52	$24.52	$24.52	$24.52	$23.92	8
2021-05-21	$24.47	$24.47	$24.47	$24.47	$23.87	3
2021-05-20	$24.45	$24.45	$24.45	$24.45	$23.84	4
2021-05-19	$24.32	$24.32	$24.32	$24.32	$23.72	118
2021-05-18	$24.34	$24.34	$24.34	$24.34	$23.74	118
2021-05-17	$24.42	$24.42	$24.42	$24.42	$23.82	1
2021-05-14	$24.43	$24.43	$24.43	$24.43	$23.83	1
2021-05-13	$24.34	$24.34	$24.34	$24.34	$23.74	10
2021-05-12	$24.27	$24.27	$24.27	$24.27	$23.67	13
2021-05-11	$24.39	$24.39	$24.39	$24.39	$23.79	5
2021-05-10	$24.46	$24.46	$24.46	$24.46	$23.86	51
2021-05-07	$24.55	$24.55	$24.55	$24.55	$23.95	10
2021-05-06	$24.56	$24.56	$24.56	$24.56	$23.95	3
2021-05-05	$24.50	$24.51	$24.48	$24.51	$23.90	900
2021-05-04	$24.50	$24.50	$24.50	$24.50	$23.90	5
2021-05-03	$24.47	$24.47	$24.47	$24.47	$23.87	0
2021-04-30	$24.47	$24.47	$24.47	$24.47	$23.82	1
2021-04-29	$24.39	$24.43	$24.39	$24.43	$23.79	178
2021-04-28	$24.42	$24.45	$24.42	$24.45	$23.81	210
2021-04-27	$24.45	$24.45	$24.45	$24.45	$23.81	193
2021-04-26	$24.54	$24.54	$24.54	$24.54	$23.89	1
2021-04-23	$24.54	$24.54	$24.54	$24.54	$23.89	2
2021-04-22	$24.52	$24.52	$24.52	$24.52	$23.87	526
2021-04-21	$24.50	$24.50	$24.50	$24.50	$23.86	2
2021-04-20	$24.45	$24.45	$24.45	$24.45	$23.81	2
2021-04-19	$24.40	$24.40	$24.40	$24.40	$23.76	6
2021-04-16	$24.46	$24.46	$24.46	$24.46	$23.82	9
2021-04-15	$24.64	$24.64	$24.58	$24.58	$23.93	405
2021-04-14	$24.45	$24.45	$24.45	$24.45	$23.81	63
2021-04-13	$24.47	$24.47	$24.47	$24.47	$23.83	63
2021-04-12	$24.38	$24.38	$24.38	$24.38	$23.74	12
2021-04-09	$24.40	$24.40	$24.40	$24.40	$23.76	109
2021-04-08	$24.42	$24.42	$24.42	$24.42	$23.78	10
2021-04-07	$24.34	$24.34	$24.34	$24.34	$23.70	627
2021-04-06	$24.35	$24.40	$24.34	$24.40	$23.76	627
2021-04-05	$24.27	$24.27	$24.26	$24.26	$23.62	522
2021-04-01	$24.33	$24.36	$24.33	$24.36	$23.72	363
2021-03-31	$24.31	$24.31	$24.27	$24.27	$23.59	415
2021-03-30	$24.22	$24.22	$24.22	$24.22	$23.55	4,901
2021-03-29	$24.18	$24.18	$24.16	$24.16	$23.49	4,901
2021-03-26	$24.21	$24.21	$24.21	$24.21	$23.54	182
2021-03-25	$24.26	$24.26	$24.23	$24.23	$23.56	1,457
2021-03-24	$24.26	$24.26	$24.26	$24.26	$23.58	6
2021-03-23	$24.15	$24.20	$24.14	$24.20	$23.53	1,530
2021-03-22	$24.10	$24.14	$24.10	$24.14	$23.46	252
2021-03-19	$24.05	$24.05	$24.05	$24.05	$23.38	13
2021-03-18	$24.04	$24.04	$24.03	$24.03	$23.36	125
2021-03-17	$24.14	$24.14	$24.14	$24.14	$23.47	2
2021-03-16	$24.13	$24.13	$24.13	$24.13	$23.45	21
2021-03-15	$24.14	$24.16	$24.14	$24.14	$23.47	2,227
2021-03-12	$24.14	$24.16	$24.09	$24.10	$23.43	2,788
2021-03-11	$24.32	$24.34	$24.32	$24.34	$23.66	199
2021-03-10	$24.29	$24.32	$24.29	$24.32	$23.64	101
2021-03-09	$24.24	$24.25	$24.22	$24.22	$23.55	980
2021-03-08	$24.17	$24.17	$24.08	$24.08	$23.41	356
2021-03-05	$24.29	$24.29	$24.25	$24.25	$23.58	2,062
2021-03-04	$24.28	$24.28	$24.28	$24.28	$23.61	1
2021-03-03	$24.46	$24.46	$24.46	$24.46	$23.78	12
2021-03-02	$24.58	$24.61	$24.58	$24.59	$23.91	2,069
2021-03-01	$24.63	$24.63	$24.63	$24.63	$23.94	6
2021-02-26	$24.52	$24.66	$24.52	$24.66	$23.94	26,976
2021-02-25	$24.33	$24.36	$24.33	$24.36	$23.64	731
2021-02-24	$24.65	$24.75	$24.57	$24.69	$23.96	18,419
2021-02-23	$24.60	$24.66	$24.60	$24.64	$23.92	6,285
2021-02-22	$24.65	$24.65	$24.65	$24.65	$23.92	40
2021-02-19	$24.85	$24.86	$24.78	$24.78	$24.06	7,287
2021-02-18	$24.91	$24.92	$24.91	$24.92	$24.19	1,309
2021-02-17	$24.94	$24.96	$24.94	$24.96	$24.23	2,442
2021-02-16	$24.90	$24.91	$24.86	$24.88	$24.15	79,767
2021-02-12	$25.01	$25.05	$24.99	$25.01	$24.28	43,309
2021-02-11	$25.07	$25.07	$25.07	$25.07	$24.33	2
2021-02-10	$25.12	$25.12	$25.12	$25.12	$24.38	1,429
2021-02-09	$25.06	$25.06	$25.06	$25.06	$24.32	21
2021-02-08	$25.07	$25.07	$25.07	$25.07	$24.33	6
2021-02-05	$25.00	$25.00	$25.00	$25.00	$24.27	4
2021-02-04	$25.05	$25.05	$25.05	$25.05	$24.32	4
2021-02-03	$25.04	$25.04	$25.04	$25.04	$24.31	12
2021-02-02	$25.09	$25.09	$25.09	$25.09	$24.36	4
2021-02-01	$25.15	$25.15	$25.15	$25.15	$24.41	6
2021-01-29	$25.14	$25.14	$25.14	$25.14	$24.37	14
2021-01-28	$25.19	$25.19	$25.19	$25.19	$24.41	9
2021-01-27	$25.21	$25.21	$25.21	$25.21	$24.43	2
2021-01-26	$25.23	$25.25	$25.23	$25.24	$24.46	237
2021-01-25	$25.23	$25.23	$25.23	$25.23	$24.45	11
2021-01-22	$25.17	$25.17	$25.14	$25.14	$24.36	396
2021-01-21	$25.17	$25.17	$25.16	$25.16	$24.38	468
2021-01-20	$25.25	$25.25	$25.23	$25.23	$24.45	1,405
2021-01-19	$25.24	$25.24	$25.24	$25.24	$24.46	4
2021-01-15	$25.18	$25.18	$25.18	$25.18	$24.40	2
2021-01-14	$25.19	$25.19	$25.19	$25.19	$24.41	116
2021-01-13	$25.25	$25.25	$25.25	$25.25	$24.47	21
2021-01-12	$25.05	$25.10	$25.05	$25.10	$24.33	130
2021-01-11	$25.05	$25.05	$25.05	$25.05	$24.28	2
2021-01-08	$25.11	$25.14	$25.10	$25.14	$24.36	711
2021-01-07	$25.16	$25.16	$25.16	$25.16	$24.38	2
2021-01-06	$25.16	$25.16	$25.16	$25.16	$24.39	122
2021-01-05	$25.34	$25.34	$25.34	$25.34	$24.56	206
2021-01-04	$25.41	$25.41	$25.40	$25.40	$24.62	206
2020-12-31	$25.51	$25.52	$25.51	$25.52	$24.74	182
2020-12-30	$25.51	$25.51	$25.51	$25.51	$24.72	221
2020-12-29	$25.45	$25.48	$25.45	$25.48	$24.69	221
2020-12-28	$25.48	$25.48	$25.48	$25.48	$24.69	15
2020-12-24	$25.45	$25.45	$25.45	$25.45	$24.66	5
2020-12-23	$25.38	$25.38	$25.38	$25.38	$24.60	83
2020-12-22	$25.37	$25.41	$25.35	$25.37	$24.59	9,469
2020-12-21	$25.33	$25.34	$25.33	$25.33	$24.55	820
2020-12-18	$25.37	$25.37	$25.37	$25.37	$24.58	0
2020-12-17	$25.41	$25.41	$25.41	$25.41	$24.59	216
2020-12-16	$25.41	$25.41	$25.39	$25.39	$24.57	216
2020-12-15	$25.41	$25.41	$25.41	$25.41	$24.59	1,050
2020-12-14	$25.41	$25.44	$25.40	$25.41	$24.59	3,600
2020-12-11	$25.46	$25.46	$25.43	$25.45	$24.63	3,012
2020-12-10	$25.43	$25.43	$25.43	$25.43	$24.61	15
2020-12-09	$25.34	$25.34	$25.34	$25.34	$24.52	8
2020-12-08	$25.41	$25.41	$25.41	$25.41	$24.59	8
2020-12-07	$25.44	$25.44	$25.44	$25.44	$24.62	28
2020-12-04	$25.44	$25.44	$25.41	$25.41	$24.59	308
2020-12-03	$25.54	$25.54	$25.52	$25.52	$24.69	424
2020-12-02	$25.46	$25.46	$25.46	$25.46	$24.63	0
2020-12-01	$25.50	$25.50	$25.50	$25.50	$24.68	2,063
2020-11-30	$25.56	$25.65	$25.56	$25.62	$24.76	2,063
2020-11-27	$25.52	$25.52	$25.52	$25.52	$24.67	276
2020-11-25	$25.48	$25.48	$25.45	$25.45	$24.60	276
2020-11-24	$25.45	$25.45	$25.45	$25.45	$24.60	3
2020-11-23	$25.50	$25.51	$25.50	$25.51	$24.65	270
2020-11-20	$25.44	$25.52	$25.42	$25.49	$24.64	7,851
2020-11-19	$25.49	$25.49	$25.49	$25.49	$24.63	61
2020-11-18	$25.35	$25.35	$25.35	$25.35	$24.50	1
2020-11-17	$25.30	$25.30	$25.30	$25.30	$24.45	33
2020-11-16	$25.23	$25.23	$25.23	$25.23	$24.39	323
2020-11-13	$25.19	$25.20	$25.19	$25.20	$24.36	323
2020-11-12	$25.15	$25.15	$25.15	$25.15	$24.30	1
2020-11-11	$25.05	$25.05	$25.05	$25.05	$24.21	386
2020-11-10	$25.05	$25.05	$25.02	$25.02	$24.18	980,100

SPDR Bloomberg SASB Corporate Bond ESG Select ETF (RBND) News Headlines

Recent SPDR Bloomberg SASB Corporate Bond ESG Select ETF (RBND) News

Similar Companies to SPDR Bloomberg SASB Corporate Bond ESG Select ETF (RBND) in the None Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
SPT Energy Group Inc	SEGYY	--	--	--
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND	FSJXX	--	--	--
Trustcash Holdings Inc	TCHH	--	--	--
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A	UNCMX	--	--	--
SUMMIT FINANCIAL CORP	SUMM1	--	--	--
MillerHoward Infrastructure Fund	INMEX	--	--	--
NORTHERN HIGH YIELD MUNICIPAL FUND	NHYMX	--	--	--
Haw Par Corporation Ltd	HAWPF	--	--	--
Griffin Cap Essential Asset Reit Inc - Class E	GCEA	--	--	--
Remy International Inc	REMY	--	--	--

SPDR Bloomberg SASB Corporate Bond ESG Select ETF (RBND) Exchange: NYSE ARCA