Dark

BSCM
Invesco BulletShares 2022 Corporate Bond ETF
stock NASDAQ

Inactive

Dec 15, 2022

21.16USD-0.024%(0.00)278,098

Pre-market

0.00USD-100.000%(-21.17)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-12-15	21.1700	21.1900	21.1600	21.1600	-0.024%	278,098	0.000%
2022-12-14	21.1700	21.1900	21.1600	21.1650	-0.400%	343,689	-0.024%
2022-12-13	21.2500	21.2600	21.2300	21.2500	0.000%	875,515	-0.424%
2022-12-12	21.2600	21.2700	21.2400	21.2500	0.000%	602,579	-0.424%
2022-12-09	21.2500	21.2641	21.2500	21.2500	+0.047%	373,569	-0.424%
2022-12-08	21.2500	21.2650	21.2400	21.2400	+0.047%	240,148	-0.377%
2022-12-07	21.2450	21.2600	21.2300	21.2300	-0.047%	797,129	-0.330%
2022-12-06	21.2300	21.2500	21.2200	21.2400	+0.047%	1,099,307	-0.377%
2022-12-05	21.2400	21.2500	21.2300	21.2300	-0.047%	306,347	-0.330%
2022-12-02	21.2400	21.2500	21.2300	21.2400	+0.047%	471,704	-0.377%
2022-12-01	21.2300	21.2500	21.2200	21.2300	0.000%	985,225	-0.330%
2022-11-30	21.2100	21.2400	21.2100	21.2300	+0.047%	600,316	-0.330%
2022-11-29	21.2300	21.2300	21.2200	21.2200	0.000%	927,022	-0.283%
2022-11-28	21.2300	21.2421	21.2200	21.2200	-0.047%	464,252	-0.283%
2022-11-25	21.2400	21.2400	21.2200	21.2300	+0.047%	76,488	-0.330%
2022-11-23	21.2100	21.2400	21.1900	21.2200	0.000%	931,765	-0.283%
2022-11-22	21.2100	21.2200	21.2100	21.2200	+0.094%	612,715	-0.283%
2022-11-21	21.2100	21.2300	21.2000	21.2000	-0.235%	290,948	-0.189%
2022-11-18	21.2500	21.2600	21.2420	21.2500	+0.047%	594,804	-0.424%
2022-11-17	21.2400	21.2500	21.2400	21.2400	0.000%	567,971	-0.377%
2022-11-16	21.2500	21.2500	21.2400	21.2400	0.000%	327,132	-0.377%
2022-11-15	21.2400	21.2500	21.2100	21.2400	0.000%	710,398	-0.377%
2022-11-14	21.2400	21.2500	21.2300	21.2400	0.000%	313,233	-0.377%
2022-11-11	21.2500	21.2500	21.2400	21.2400	0.000%	336,181	-0.377%
2022-11-10	21.2200	21.2600	21.2200	21.2400	+0.141%	407,946	-0.377%
2022-11-09	21.2300	21.2400	21.2100	21.2100	-0.047%	248,291	-0.236%
2022-11-08	21.2100	21.2300	21.2100	21.2200	+0.047%	367,097	-0.283%
2022-11-07	21.2200	21.2300	21.2000	21.2100	-0.047%	1,105,827	-0.236%
2022-11-04	21.2100	21.2300	21.2100	21.2200	0.000%	736,588	-0.283%
2022-11-03	21.2100	21.2200	21.2100	21.2200	+0.094%	677,804	-0.283%
2022-11-02	21.2100	21.2350	21.2000	21.2000	0.000%	395,741	-0.189%
2022-11-01	21.2100	21.2300	21.2000	21.2000	0.000%	860,884	-0.189%
2022-10-31	21.1900	21.2100	21.1900	21.2000	0.000%	382,829	-0.189%
2022-10-28	21.1900	21.2100	21.1900	21.2000	0.000%	610,620	-0.189%
2022-10-27	21.1800	21.2100	21.1800	21.2000	+0.094%	485,286	-0.189%
2022-10-26	21.1900	21.1900	21.1800	21.1800	0.000%	823,656	-0.094%
2022-10-25	21.1900	21.1900	21.1800	21.1800	0.000%	536,004	-0.094%
2022-10-24	21.1900	21.2000	21.1800	21.1800	-0.141%	437,903	-0.094%
2022-10-21	21.2100	21.2200	21.2000	21.2100	+0.047%	337,132	-0.236%
2022-10-20	21.2200	21.2200	21.2000	21.2000	0.000%	360,176	-0.189%
2022-10-19	21.2100	21.2200	21.2000	21.2000	-0.094%	461,385	-0.189%
2022-10-18	21.2100	21.2300	21.2100	21.2200	+0.094%	377,085	-0.283%
2022-10-17	21.2000	21.2200	21.2000	21.2000	0.000%	740,203	-0.189%
2022-10-14	21.2000	21.2100	21.2000	21.2000	0.000%	420,591	-0.189%
2022-10-13	21.1800	21.2100	21.1800	21.2000	+0.047%	1,006,587	-0.189%
2022-10-12	21.2000	21.2100	21.1900	21.1900	0.000%	241,641	-0.142%
2022-10-11	21.2000	21.2100	21.1900	21.1900	-0.047%	300,091	-0.142%
2022-10-10	21.2100	21.2200	21.2000	21.2000	0.000%	266,375	-0.189%
2022-10-07	21.2000	21.2100	21.1900	21.2000	-0.047%	267,648	-0.189%
2022-10-06	21.2200	21.2204	21.2100	21.2100	0.000%	346,369	-0.236%
2022-10-05	21.2100	21.2200	21.2000	21.2100	0.000%	611,563	-0.236%
2022-10-04	21.2000	21.2200	21.1916	21.2100	+0.094%	384,470	-0.236%
2022-10-03	21.2000	21.2000	21.1650	21.1900	+0.047%	1,579,143	-0.142%
2022-09-30	21.1700	21.1900	21.1700	21.1800	0.000%	266,844	-0.094%
2022-09-29	21.1800	21.2000	21.1800	21.1800	0.000%	865,715	-0.094%
2022-09-28	21.1800	21.1900	21.1800	21.1800	+0.047%	392,521	-0.094%
2022-09-27	21.1900	21.1900	21.1700	21.1700	-0.047%	706,460	-0.047%
2022-09-26	21.1900	21.2000	21.1800	21.1800	-0.047%	292,007	-0.094%
2022-09-23	21.1800	21.2100	21.1800	21.1900	-0.047%	595,181	-0.142%
2022-09-22	21.1800	21.2000	21.1800	21.2000	+0.047%	743,436	-0.189%
2022-09-21	21.1900	21.2000	21.1800	21.1900	0.000%	292,881	-0.142%
2022-09-20	21.2000	21.2000	21.1900	21.1900	0.000%	514,881	-0.142%
2022-09-19	21.1900	21.2000	21.1704	21.1900	-0.141%	446,952	-0.142%
2022-09-16	21.2200	21.2300	21.2100	21.2200	+0.047%	291,886	-0.283%
2022-09-15	21.2100	21.2400	21.2100	21.2100	-0.047%	831,388	-0.236%
2022-09-14	21.2200	21.2200	21.2100	21.2200	+0.047%	494,127	-0.283%
2022-09-13	21.2200	21.2399	21.2100	21.2100	-0.094%	306,335	-0.236%
2022-09-12	21.2399	21.2400	21.2200	21.2300	+0.047%	268,638	-0.330%
2022-09-09	21.2100	21.2300	21.2100	21.2200	+0.047%	212,646	-0.283%
2022-09-08	21.2100	21.2200	21.2100	21.2100	0.000%	380,380	-0.236%
2022-09-07	21.2100	21.2200	21.1900	21.2100	+0.047%	518,368	-0.236%
2022-09-06	21.2100	21.2200	21.2000	21.2000	-0.047%	174,525	-0.189%
2022-09-02	21.1900	21.2200	21.1900	21.2100	+0.047%	268,739	-0.236%
2022-09-01	21.2100	21.2100	21.1900	21.2000	0.000%	356,066	-0.189%
2022-08-31	21.2100	21.2200	21.2000	21.2000	0.000%	493,811	-0.189%
2022-08-30	21.2100	21.2200	21.2000	21.2000	0.000%	306,378	-0.189%
2022-08-29	21.1900	21.2100	21.1900	21.2000	0.000%	264,000	-0.189%
2022-08-26	21.2200	21.2200	21.2000	21.2000	-0.094%	293,400	-0.189%
2022-08-25	21.2100	21.2200	21.2000	21.2200	+0.094%	438,488	-0.283%
2022-08-24	21.2100	21.2136	21.2000	21.2000	0.000%	188,898	-0.189%
2022-08-23	21.2100	21.2100	21.1900	21.2000	0.000%	204,508	-0.189%
2022-08-22	21.2100	21.2100	21.2000	21.2000	-0.118%	311,208	-0.189%
2022-08-19	21.2400	21.2400	21.2200	21.2250	-0.024%	408,083	-0.306%
2022-08-18	21.2400	21.2500	21.2300	21.2300	0.000%	252,102	-0.330%
2022-08-17	21.2400	21.2500	21.2300	21.2300	-0.047%	302,424	-0.330%
2022-08-16	21.2400	21.2500	21.2200	21.2400	-0.047%	595,468	-0.377%
2022-08-15	21.2300	21.2500	21.2300	21.2500	+0.094%	298,246	-0.424%
2022-08-12	21.2300	21.2400	21.2300	21.2300	+0.047%	621,739	-0.330%
2022-08-11	21.2200	21.2400	21.2200	21.2200	-0.047%	244,077	-0.283%
2022-08-10	21.2300	21.2359	21.2200	21.2300	+0.047%	416,613	-0.330%
2022-08-09	21.2200	21.2300	21.2100	21.2200	0.000%	330,263	-0.283%
2022-08-08	21.2100	21.2800	21.2100	21.2200	+0.024%	760,283	-0.283%
2022-08-05	21.2250	21.2300	21.2100	21.2150	-0.024%	466,527	-0.259%
2022-08-04	21.2200	21.2300	21.2200	21.2200	+0.047%	275,696	-0.283%
2022-08-03	21.2100	21.2200	21.2100	21.2100	0.000%	1,148,981	-0.236%
2022-08-02	21.2300	21.2400	21.2100	21.2100	-0.047%	590,797	-0.236%
2022-08-01	21.2300	21.2440	21.2200	21.2200	-0.141%	270,532	-0.283%
2022-07-29	21.2200	21.2500	21.2100	21.2500	+0.189%	569,485	-0.424%
2022-07-28	21.2100	21.2200	21.2100	21.2100	0.000%	428,016	-0.236%
2022-07-27	21.2000	21.2200	21.2000	21.2100	0.000%	801,720	-0.236%
2022-07-26	21.2100	21.2200	21.2000	21.2100	+0.047%	423,416	-0.236%
2022-07-25	21.2000	21.2200	21.2000	21.2000	0.000%	360,216	-0.189%
2022-07-22	21.2100	21.2200	21.2000	21.2000	0.000%	353,696	-0.189%
2022-07-21	21.1900	21.2300	21.1900	21.2000	+0.047%	441,268	-0.189%
2022-07-20	21.1900	21.2100	21.1800	21.1900	0.000%	353,670	-0.142%
2022-07-19	21.1800	21.2000	21.1700	21.1900	+0.047%	1,077,945	-0.142%
2022-07-18	21.2000	21.2000	21.1800	21.1800	-0.141%	290,735	-0.094%
2022-07-15	21.2100	21.2200	21.2000	21.2100	+0.094%	880,539	-0.236%
2022-07-14	21.1700	21.1900	21.1700	21.1900	0.000%	1,467,104	-0.142%
2022-07-13	21.1900	21.2100	21.1900	21.1900	-0.071%	334,515	-0.142%
2022-07-12	21.2000	21.2100	21.1900	21.2050	+0.071%	396,523	-0.212%
2022-07-11	21.2000	21.2100	21.1900	21.1900	-0.047%	635,371	-0.142%
2022-07-08	21.2000	21.2100	21.1800	21.2000	0.000%	1,139,952	-0.189%
2022-07-07	21.1900	21.2100	21.1900	21.2000	0.000%	686,927	-0.189%
2022-07-06	21.2000	21.2000	21.1700	21.2000	+0.047%	818,617	-0.189%
2022-07-05	21.2000	21.2000	21.1800	21.1900	0.000%	584,346	-0.142%
2022-07-01	21.1900	21.2000	21.1700	21.1900	0.000%	363,741	-0.142%
2022-06-30	21.1700	21.2000	21.1700	21.1900	0.000%	885,524	-0.142%
2022-06-29	21.1800	21.1900	21.1700	21.1900	+0.094%	441,446	-0.142%
2022-06-28	21.1800	21.1850	21.1700	21.1700	0.000%	455,511	-0.047%
2022-06-27	21.1800	21.1900	21.1700	21.1700	-0.047%	398,681	-0.047%
2022-06-24	21.1800	21.1900	21.1799	21.1800	0.000%	485,990	-0.094%
2022-06-23	21.1700	21.1900	21.1600	21.1800	0.000%	788,993	-0.094%
2022-06-22	21.1700	21.1863	21.1700	21.1800	+0.095%	523,709	-0.094%
2022-06-21	21.1900	21.1900	21.1600	21.1600	-0.142%	977,649	0.000%
2022-06-17	21.2000	21.2100	21.1800	21.1900	0.000%	997,020	-0.142%
2022-06-16	21.1900	21.2000	21.1606	21.1900	+0.047%	763,752	-0.142%
2022-06-15	21.1700	21.2000	21.1700	21.1800	+0.047%	776,764	-0.094%
2022-06-14	21.1900	21.2000	21.1700	21.1700	-0.047%	565,495	-0.047%
2022-06-13	21.2200	21.3700	21.1600	21.1800	-0.236%	1,380,418	-0.094%
2022-06-10	21.2300	21.2500	21.2100	21.2300	0.000%	287,848	-0.330%
2022-06-09	21.2300	21.2500	21.2200	21.2300	0.000%	272,642	-0.330%
2022-06-08	21.2400	21.2500	21.2300	21.2300	0.000%	496,826	-0.330%
2022-06-07	21.2300	21.2600	21.2300	21.2300	0.000%	747,861	-0.330%
2022-06-06	21.2500	21.2500	21.2300	21.2300	-0.047%	378,233	-0.330%
2022-06-03	21.2500	21.2500	21.2300	21.2400	0.000%	192,041	-0.377%
2022-06-02	21.2400	21.2500	21.2300	21.2400	+0.047%	510,845	-0.377%
2022-06-01	21.2200	21.2600	21.2200	21.2300	-0.094%	714,858	-0.330%
2022-05-31	21.2600	21.2600	21.2400	21.2500	+0.047%	492,790	-0.424%
2022-05-27	21.2500	21.2600	21.2400	21.2400	0.000%	298,763	-0.377%
2022-05-26	21.2400	21.2600	21.2301	21.2400	+0.047%	951,832	-0.377%
2022-05-25	21.2300	21.2600	21.2300	21.2300	-0.047%	671,681	-0.330%
2022-05-24	21.2300	21.2400	21.2200	21.2400	0.000%	692,988	-0.377%
2022-05-20	21.2400	21.2600	21.2400	21.2400	+0.047%	632,529	-0.377%
2022-05-19	21.2400	21.2500	21.2300	21.2300	0.000%	613,357	-0.330%
2022-05-18	21.2300	21.2400	21.2234	21.2300	0.000%	550,168	-0.330%
2022-05-17	21.2400	21.2500	21.2300	21.2300	-0.047%	646,193	-0.330%
2022-05-16	21.2200	21.2400	21.2200	21.2400	+0.094%	934,386	-0.377%
2022-05-13	21.2500	21.2500	21.2200	21.2200	-0.094%	681,386	-0.283%
2022-05-12	21.2400	21.2750	21.2200	21.2400	+0.094%	595,198	-0.377%
2022-05-11	21.2400	21.2400	21.2200	21.2200	0.000%	1,007,688	-0.283%
2022-05-10	21.2400	21.2400	21.2200	21.2200	0.000%	932,208	-0.283%
2022-05-09	21.2300	21.2314	21.2120	21.2200	0.000%	850,503	-0.283%
2022-05-06	21.2300	21.2300	21.2200	21.2200	0.000%	926,274	-0.283%
2022-05-05	21.2200	21.2400	21.2200	21.2200	0.000%	719,722	-0.283%
2022-05-04	21.2200	21.2500	21.2200	21.2200	0.000%	1,214,834	-0.283%
2022-05-03	21.2300	21.2300	21.2200	21.2200	+0.047%	546,390	-0.283%
2022-05-02	21.2200	21.2400	21.2100	21.2100	0.000%	1,784,253	-0.236%
2022-04-29	21.2200	21.2300	21.2100	21.2100	-0.047%	781,625	-0.236%
2022-04-28	21.2200	21.2400	21.2200	21.2200	0.000%	870,372	-0.283%
2022-04-27	21.2300	21.2400	21.2200	21.2200	0.000%	562,090	-0.283%
2022-04-26	21.2400	21.2500	21.2100	21.2200	-0.047%	918,480	-0.283%
2022-04-25	21.2100	21.2300	21.2100	21.2300	+0.094%	331,873	-0.330%
2022-04-22	21.2200	21.2300	21.2100	21.2100	-0.047%	238,650	-0.236%
2022-04-21	21.2200	21.2500	21.2200	21.2200	0.000%	621,920	-0.283%
2022-04-20	21.2400	21.2400	21.2100	21.2200	-0.047%	843,389	-0.283%
2022-04-19	21.2400	21.2400	21.2100	21.2300	0.000%	1,351,449	-0.330%
2022-04-18	21.2400	21.2450	21.2300	21.2300	-0.094%	337,078	-0.330%
2022-04-14	21.2700	21.2700	21.2500	21.2500	0.000%	565,999	-0.424%
2022-04-13	21.2600	21.2650	21.2450	21.2500	0.000%	324,067	-0.424%
2022-04-12	21.2600	21.2700	21.2500	21.2500	+0.047%	415,127	-0.424%
2022-04-11	21.2400	21.2600	21.2400	21.2400	0.000%	375,305	-0.377%
2022-04-08	21.2600	21.2600	21.2300	21.2400	-0.047%	289,241	-0.377%
2022-04-07	21.2600	21.2600	21.2400	21.2500	-0.047%	352,070	-0.424%
2022-04-06	21.2400	21.2700	21.2400	21.2600	+0.047%	427,100	-0.470%
2022-04-05	21.2700	21.2800	21.2200	21.2500	-0.094%	588,460	-0.424%
2022-04-04	21.2700	21.2800	21.2600	21.2700	+0.047%	351,087	-0.517%
2022-04-01	21.2600	21.2800	21.2600	21.2600	0.000%	555,426	-0.470%
2022-03-31	21.2600	21.2700	21.2600	21.2600	-0.024%	741,619	-0.470%
2022-03-30	21.2700	21.2700	21.2600	21.2650	+0.024%	592,044	-0.494%
2022-03-29	21.2500	21.2700	21.2500	21.2600	+0.047%	687,505	-0.470%
2022-03-28	21.2600	21.2600	21.2400	21.2500	+0.047%	644,241	-0.424%
2022-03-25	21.2500	21.2600	21.2400	21.2400	0.000%	353,961	-0.377%
2022-03-24	21.2400	21.2504	21.2400	21.2400	-0.047%	375,339	-0.377%
2022-03-23	21.2400	21.2600	21.2400	21.2500	+0.047%	853,536	-0.424%
2022-03-22	21.2500	21.2600	21.2300	21.2400	-0.047%	899,535	-0.377%
2022-03-21	21.2500	21.2600	21.2500	21.2500	-0.141%	785,260	-0.424%
2022-03-18	21.2800	21.2800	21.2700	21.2800	0.000%	282,432	-0.564%
2022-03-17	21.2800	21.3000	21.2700	21.2800	0.000%	545,145	-0.564%
2022-03-16	21.2700	21.2900	21.2600	21.2800	+0.094%	511,836	-0.564%
2022-03-15	21.2500	21.2800	21.2500	21.2600	0.000%	369,887	-0.470%
2022-03-14	21.2500	21.2900	21.2400	21.2600	-0.047%	452,077	-0.470%
2022-03-11	21.2700	21.2900	21.2600	21.2700	-0.047%	463,756	-0.517%
2022-03-10	21.2600	21.2900	21.2600	21.2800	+0.094%	485,077	-0.564%
2022-03-09	21.2700	21.2700	21.2600	21.2600	-0.047%	460,245	-0.470%
2022-03-08	21.2700	21.2800	21.2600	21.2700	-0.047%	332,113	-0.517%
2022-03-07	21.2900	21.2900	21.2700	21.2800	-0.047%	421,678	-0.564%
2022-03-04	21.2900	21.3000	21.2800	21.2900	0.000%	199,109	-0.611%
2022-03-03	21.3000	21.3100	21.2900	21.2900	-0.047%	257,406	-0.611%
2022-03-02	21.3050	21.3100	21.3000	21.3000	-0.094%	478,253	-0.657%
2022-03-01	21.3100	21.3200	21.3000	21.3200	+0.094%	407,455	-0.750%
2022-02-28	21.3000	21.3100	21.3000	21.3000	+0.047%	373,928	-0.657%
2022-02-25	21.3000	21.3000	21.2900	21.2900	0.000%	417,916	-0.611%
2022-02-24	21.3000	21.3000	21.2900	21.2900	-0.047%	559,423	-0.611%
2022-02-23	21.3000	21.3100	21.2900	21.3000	0.000%	394,684	-0.657%
2022-02-22	21.2900	21.3100	21.2900	21.3000	-0.047%	580,411	-0.657%
2022-02-18	21.3100	21.3300	21.3100	21.3100	0.000%	527,923	-0.704%
2022-02-17	21.3300	21.3300	21.3100	21.3100	0.000%	655,800	-0.704%
2022-02-16	21.3100	21.3200	21.3100	21.3100	+0.047%	784,770	-0.704%
2022-02-15	21.3100	21.3200	21.2950	21.3000	-0.094%	1,411,393	-0.657%
2022-02-14	21.3100	21.3200	21.3100	21.3200	+0.047%	394,742	-0.750%
2022-02-11	21.3300	21.3300	21.3100	21.3100	0.000%	800,018	-0.704%
2022-02-10	21.3100	21.3300	21.3000	21.3100	-0.047%	1,248,706	-0.704%
2022-02-09	21.3300	21.3400	21.3200	21.3200	-0.047%	651,913	-0.750%
2022-02-08	21.3400	21.3500	21.3300	21.3300	-0.047%	402,360	-0.797%
2022-02-07	21.3300	21.3500	21.3300	21.3400	+0.047%	610,974	-0.843%
2022-02-04	21.3300	21.3400	21.3200	21.3300	0.000%	251,548	-0.797%
2022-02-03	21.3400	21.3400	21.3300	21.3300	-0.047%	395,909	-0.797%
2022-02-02	21.3500	21.3500	21.3300	21.3400	0.000%	431,528	-0.843%
2022-02-01	21.3400	21.3500	21.3200	21.3400	+0.047%	727,538	-0.843%
2022-01-31	21.3300	21.3500	21.3300	21.3300	0.000%	336,563	-0.797%
2022-01-28	21.3300	21.3500	21.3300	21.3300	-0.047%	426,123	-0.797%
2022-01-27	21.3400	21.3500	21.3300	21.3400	+0.047%	746,866	-0.843%
2022-01-26	21.3592	21.3600	21.3200	21.3300	-0.094%	808,823	-0.797%
2022-01-25	21.3600	21.3600	21.3300	21.3500	0.000%	1,306,469	-0.890%
2022-01-24	21.3400	21.3600	21.3400	21.3500	-0.047%	1,271,884	-0.890%
2022-01-21	21.3700	21.3800	21.3500	21.3600	0.000%	534,543	-0.936%
2022-01-20	21.3800	21.3900	21.3600	21.3600	-0.094%	594,296	-0.936%
2022-01-19	21.3700	21.3900	21.3600	21.3800	+0.094%	986,871	-1.029%
2022-01-18	21.3800	21.3800	21.3200	21.3600	-0.047%	766,876	-0.936%
2022-01-14	21.3800	21.3899	21.3700	21.3700	-0.047%	408,906	-0.983%
2022-01-13	21.3900	21.3900	21.3700	21.3800	0.000%	329,555	-1.029%
2022-01-12	21.3800	21.3900	21.3600	21.3800	-0.047%	702,121	-1.029%
2022-01-11	21.3900	21.3900	21.3700	21.3900	+0.047%	763,365	-1.075%
2022-01-10	21.3700	21.3900	21.3700	21.3800	0.000%	888,584	-1.029%
2022-01-07	21.3900	21.3900	21.3500	21.3800	-0.047%	949,206	-1.029%
2022-01-06	21.3800	21.3900	21.3800	21.3900	0.000%	489,003	-1.075%
2022-01-05	21.3900	21.4000	21.3800	21.3900	-0.047%	389,877	-1.075%
2022-01-04	21.3800	21.4000	21.3800	21.4000	+0.047%	376,785	-1.121%
2022-01-03	21.3900	21.4000	21.3800	21.3900	0.000%	418,273	-1.075%
2021-12-31	21.3800	21.4000	21.3800	21.3900	+0.047%	348,533	-1.075%
2021-12-30	21.3800	21.3900	21.3800	21.3800	0.000%	643,118	-1.029%
2021-12-29	21.3800	21.3900	21.3800	21.3800	-0.093%	609,368	-1.029%
2021-12-28	21.3800	21.4000	21.3800	21.4000	0.000%	722,851	-1.121%
2021-12-27	21.3900	21.4000	21.3800	21.4000	+0.047%	576,839	-1.121%
2021-12-23	21.3900	21.3900	21.3800	21.3900	0.000%	409,549	-1.075%
2021-12-22	21.3800	21.3900	21.3700	21.3900	+0.094%	715,872	-1.075%
2021-12-21	21.3800	21.3900	21.3700	21.3700	-0.094%	761,068	-0.983%
2021-12-20	21.3900	21.4100	21.3725	21.3900	-0.326%	1,112,812	-1.075%
2021-12-17	21.4600	21.4700	21.4600	21.4600	0.000%	209,163	-1.398%
2021-12-16	21.4500	21.4700	21.4500	21.4600	-0.047%	479,275	-1.398%
2021-12-15	21.4500	21.4700	21.4400	21.4700	+0.140%	398,899	-1.444%
2021-12-14	21.4600	21.4600	21.4400	21.4400	-0.093%	371,305	-1.306%
2021-12-13	21.4500	21.4600	21.4500	21.4600	+0.047%	384,974	-1.398%
2021-12-10	21.4500	21.4600	21.4500	21.4500	0.000%	267,403	-1.352%
2021-12-09	21.4600	21.4684	21.4400	21.4500	-0.047%	437,602	-1.352%
2021-12-08	21.4600	21.4699	21.4500	21.4600	-0.047%	327,054	-1.398%
2021-12-07	21.4534	21.4700	21.4500	21.4700	+0.047%	430,558	-1.444%
2021-12-06	21.4550	21.4600	21.4500	21.4600	+0.047%	419,547	-1.398%
2021-12-03	21.4600	21.4600	21.4400	21.4500	+0.047%	1,050,083	-1.352%
2021-12-02	21.4400	21.4500	21.4100	21.4400	0.000%	665,530	-1.306%
2021-12-01	21.4500	21.4600	21.4400	21.4400	-0.047%	478,288	-1.306%
2021-11-30	21.4500	21.4700	21.4400	21.4500	-0.047%	326,120	-1.352%
2021-11-29	21.4500	21.4700	21.4500	21.4600	+0.047%	284,153	-1.398%
2021-11-26	21.4500	21.4700	21.4300	21.4500	-0.047%	164,580	-1.352%
2021-11-24	21.4500	21.4600	21.4500	21.4600	+0.047%	229,906	-1.398%
2021-11-23	21.4600	21.5300	21.4500	21.4500	-0.093%	866,094	-1.352%
2021-11-22	21.4700	21.4800	21.4500	21.4700	-0.140%	286,727	-1.444%
2021-11-19	21.5000	21.5000	21.4800	21.5000	+0.047%	330,784	-1.581%
2021-11-18	21.4900	21.5100	21.4900	21.4900	0.000%	276,776	-1.536%
2021-11-17	21.4963	21.5000	21.4900	21.4900	0.000%	263,075	-1.536%
2021-11-16	21.4800	21.5000	21.4800	21.4900	+0.047%	270,908	-1.536%
2021-11-15	21.4900	21.5000	21.4800	21.4800	-0.093%	242,085	-1.490%
2021-11-12	21.4800	21.5000	21.4800	21.5000	+0.093%	254,039	-1.581%
2021-11-11	21.5100	21.5100	21.4800	21.4800	-0.047%	515,637	-1.490%
2021-11-10	21.5000	21.5100	21.4900	21.4900	-0.093%	241,028	-1.536%
2021-11-09	21.5100	21.5200	21.5000	21.5100	0.000%	246,795	-1.627%
2021-11-08	21.5130	21.5130	21.4900	21.5100	-0.046%	444,019	-1.627%
2021-11-05	21.4900	21.5300	21.4900	21.5200	+0.140%	870,098	-1.673%
2021-11-04	21.4900	21.5200	21.4900	21.4900	0.000%	392,830	-1.536%
2021-11-03	21.4900	21.5000	21.4800	21.4900	0.000%	269,425	-1.536%
2021-11-02	21.4800	21.4900	21.4800	21.4900	0.000%	394,108	-1.536%
2021-11-01	21.4900	21.5000	21.4800	21.4900	-0.047%	266,217	-1.536%
2021-10-29	21.4900	21.5000	21.4900	21.5000	0.000%	236,187	-1.581%
2021-10-28	21.5000	21.5000	21.4800	21.5000	0.000%	334,124	-1.581%
2021-10-27	21.4900	21.5000	21.4900	21.5000	0.000%	324,735	-1.581%
2021-10-26	21.5000	21.5000	21.4900	21.5000	+0.047%	296,245	-1.581%
2021-10-25	21.4900	21.5000	21.4900	21.4900	0.000%	372,045	-1.536%
2021-10-22	21.4800	21.4900	21.4800	21.4900	+0.047%	370,908	-1.536%
2021-10-21	21.5006	21.5100	21.4800	21.4800	-0.093%	463,411	-1.490%
2021-10-20	21.5000	21.5100	21.4900	21.5000	0.000%	473,419	-1.581%
2021-10-19	21.5100	21.5100	21.5000	21.5000	-0.023%	278,499	-1.581%
2021-10-18	21.5050	21.5050	21.5050	21.5050	-0.162%	252,962	-1.604%
2021-10-15	21.5300	21.5400	21.5200	21.5400	+0.093%	147,500	-1.764%
2021-10-14	21.5200	21.5400	21.5200	21.5200	-0.046%	256,451	-1.673%
2021-10-13	21.5300	21.5400	21.5200	21.5300	0.000%	331,523	-1.719%
2021-10-12	21.5200	21.5300	21.5200	21.5300	+0.046%	189,686	-1.719%
2021-10-11	21.5200	21.5300	21.5200	21.5200	-0.046%	153,006	-1.673%
2021-10-08	21.5300	21.5400	21.5200	21.5300	+0.046%	208,311	-1.719%
2021-10-07	21.5300	21.5400	21.5200	21.5200	-0.093%	318,554	-1.673%
2021-10-06	21.5300	21.5400	21.5300	21.5400	0.000%	252,952	-1.764%
2021-10-05	21.5400	21.5400	21.5300	21.5400	0.000%	210,385	-1.764%
2021-10-04	21.5200	21.5800	21.5200	21.5400	+0.093%	397,979	-1.764%
2021-10-01	21.5300	21.5400	21.5200	21.5200	-0.046%	253,243	-1.673%
2021-09-30	21.5400	21.5400	21.5200	21.5300	0.000%	303,932	-1.719%
2021-09-29	21.5300	21.5400	21.5200	21.5300	+0.046%	540,842	-1.719%
2021-09-28	21.5300	21.5400	21.5200	21.5200	-0.046%	442,916	-1.673%
2021-09-27	21.5300	21.5400	21.5300	21.5300	0.000%	161,495	-1.719%
2021-09-24	21.5300	21.5400	21.5300	21.5300	-0.046%	243,426	-1.719%
2021-09-23	21.5400	21.5400	21.5200	21.5400	+0.046%	416,435	-1.764%
2021-09-22	21.5300	21.5400	21.5300	21.5300	-0.046%	243,007	-1.719%
2021-09-21	21.5300	21.5400	21.5200	21.5400	0.000%	334,643	-1.764%
2021-09-20	21.5400	21.5400	21.5200	21.5400	-0.046%	269,065	-1.764%
2021-09-17	21.5600	21.5700	21.5500	21.5500	-0.093%	171,389	-1.810%
2021-09-16	21.5631	21.5700	21.5500	21.5700	0.000%	316,624	-1.901%
2021-09-15	21.5700	21.5700	21.5500	21.5700	0.000%	335,747	-1.901%
2021-09-14	21.5600	21.5700	21.5500	21.5700	+0.093%	299,278	-1.901%
2021-09-13	21.5631	21.5700	21.5500	21.5500	-0.046%	247,800	-1.810%
2021-09-10	21.5600	21.5600	21.5500	21.5600	0.000%	286,377	-1.855%
2021-09-09	21.5600	21.5600	21.5500	21.5600	0.000%	289,563	-1.855%
2021-09-08	21.5600	21.5700	21.5500	21.5600	0.000%	399,273	-1.855%
2021-09-07	21.5600	21.5700	21.5600	21.5600	-0.046%	261,511	-1.855%
2021-09-03	21.5600	21.5700	21.5600	21.5700	0.000%	143,297	-1.901%
2021-09-02	21.5600	21.5700	21.5600	21.5700	+0.046%	489,321	-1.901%
2021-09-01	21.5600	21.5700	21.5600	21.5600	-0.046%	200,675	-1.855%
2021-08-31	21.5600	21.5700	21.5600	21.5700	+0.046%	202,116	-1.901%
2021-08-30	21.5500	21.5700	21.5200	21.5600	+0.046%	702,485	-1.855%
2021-08-27	21.5400	21.5600	21.5400	21.5500	-0.046%	299,036	-1.810%
2021-08-26	21.5500	21.5600	21.5400	21.5600	0.000%	318,384	-1.855%
2021-08-25	21.5500	21.5600	21.5500	21.5600	+0.046%	215,314	-1.855%
2021-08-24	21.5600	21.5600	21.5500	21.5500	-0.023%	305,658	-1.810%
2021-08-23	21.5550	21.5550	21.5550	21.5550	-0.116%	231,209	-1.833%
2021-08-20	21.5800	21.5900	21.5800	21.5800	-0.046%	258,905	-1.946%
2021-08-19	21.5900	21.5900	21.5800	21.5900	0.000%	295,386	-1.992%
2021-08-18	21.5900	21.5900	21.5800	21.5900	0.000%	182,508	-1.992%
2021-08-17	21.5700	21.5900	21.5700	21.5900	+0.093%	247,645	-1.992%
2021-08-16	21.5800	21.5900	21.5700	21.5700	-0.023%	269,535	-1.901%
2021-08-13	21.5750	21.5750	21.5750	21.5750	+0.023%	378,655	-1.924%
2021-08-12	21.5700	21.5800	21.5700	21.5700	0.000%	527,053	-1.901%
2021-08-11	21.5700	21.5800	21.5600	21.5700	-0.046%	206,802	-1.901%
2021-08-10	21.5700	21.5800	21.5700	21.5800	0.000%	189,377	-1.946%
2021-08-09	21.5800	21.5800	21.5700	21.5800	+0.046%	252,026	-1.946%
2021-08-06	21.5700	21.5800	21.5700	21.5700	0.000%	349,793	-1.901%
2021-08-05	21.5800	21.5900	21.5700	21.5700	-0.046%	342,771	-1.901%
2021-08-04	21.5800	21.5800	21.5700	21.5800	+0.046%	316,754	-1.946%
2021-08-03	21.5800	21.5900	21.5700	21.5700	0.000%	478,635	-1.901%
2021-08-02	21.5800	21.5900	21.5700	21.5700	0.000%	218,946	-1.901%
2021-07-30	21.5800	21.5800	21.5700	21.5700	-0.046%	164,402	-1.901%
2021-07-29	21.5700	21.5800	21.5700	21.5800	0.000%	189,349	-1.946%
2021-07-28	21.5800	21.5800	21.5600	21.5800	+0.046%	264,756	-1.946%
2021-07-27	21.5700	21.5800	21.5600	21.5700	-0.046%	202,399	-1.901%
2021-07-26	21.5600	21.5800	21.5600	21.5800	+0.046%	213,861	-1.946%
2021-07-23	21.5700	21.5800	21.5500	21.5700	-0.046%	323,117	-1.901%
2021-07-22	21.5600	21.5800	21.5600	21.5800	+0.046%	464,756	-1.946%
2021-07-21	21.5600	21.5700	21.5600	21.5700	0.000%	466,358	-1.901%
2021-07-20	21.5700	21.5800	21.5400	21.5700	-0.046%	926,455	-1.901%
2021-07-19	21.5900	21.5900	21.5700	21.5800	-0.139%	247,832	-1.946%
2021-07-16	21.6000	21.6100	21.6000	21.6100	+0.046%	212,227	-2.082%
2021-07-15	21.6000	21.6100	21.5900	21.6000	-0.046%	351,782	-2.037%
2021-07-14	21.5900	21.6100	21.5900	21.6100	+0.093%	268,139	-2.082%
2021-07-13	21.5900	21.6000	21.5800	21.5900	-0.023%	266,891	-1.992%
2021-07-12	21.6000	21.6100	21.5900	21.5950	-0.023%	302,080	-2.014%
2021-07-09	21.6000	21.6100	21.5900	21.6000	-0.023%	225,210	-2.037%
2021-07-08	21.5950	21.6050	21.5950	21.6050	+0.046%	328,939	-2.060%
2021-07-07	21.6050	21.6050	21.5950	21.5950	-0.023%	267,767	-2.014%
2021-07-06	21.6000	21.6100	21.5900	21.6000	+0.046%	229,485	-2.037%
2021-07-02	21.5900	21.6100	21.5900	21.5900	0.000%	175,673	-1.992%
2021-07-01	21.6000	21.6100	21.5900	21.5900	0.000%	329,154	-1.992%
2021-06-30	21.6000	21.6000	21.5900	21.5900	-0.046%	486,077	-1.992%
2021-06-29	21.6100	21.6100	21.5900	21.6000	0.000%	317,437	-2.037%