Dark

BSCN
Invesco BulletShares 2023 Corporate Bond ETF
stock NASDAQ

Inactive

Dec 15, 2023

21.19USD-0.353%(-0.07)610,600

Pre-market

0.00USD-100.000%(-21.27)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-12-15	21.1900	21.2000	21.1900	21.1900	-0.353%	610,600	0.000%
2023-12-14	21.2700	21.2800	21.2516	21.2650	0.000%	1,007,173	-0.353%
2023-12-13	21.2600	21.2900	21.2600	21.2650	-0.024%	1,005,853	-0.353%
2023-12-12	21.2600	21.2800	21.2600	21.2700	+0.047%	593,755	-0.376%
2023-12-11	21.2600	21.2800	21.2600	21.2600	-0.094%	1,984,009	-0.329%
2023-12-08	21.2600	21.2800	21.2600	21.2800	+0.094%	917,465	-0.423%
2023-12-07	21.2600	21.2800	21.2600	21.2600	+0.047%	577,108	-0.329%
2023-12-06	21.2400	21.2600	21.2400	21.2500	+0.047%	854,394	-0.282%
2023-12-05	21.2500	21.2600	21.2400	21.2400	-0.024%	2,031,927	-0.235%
2023-12-04	21.2400	21.2500	21.2400	21.2450	+0.024%	1,456,811	-0.259%
2023-12-01	21.2400	21.2500	21.2400	21.2400	-0.047%	585,369	-0.235%
2023-11-30	21.2400	21.2500	21.2400	21.2500	+0.094%	293,812	-0.282%
2023-11-29	21.2200	21.2400	21.2200	21.2300	0.000%	1,070,448	-0.188%
2023-11-28	21.2300	21.2400	21.2200	21.2300	+0.047%	1,412,075	-0.188%
2023-11-27	21.2200	21.2400	21.2200	21.2200	-0.071%	1,028,270	-0.141%
2023-11-24	21.2200	21.2400	21.2200	21.2350	+0.071%	106,918	-0.212%
2023-11-22	21.2200	21.2300	21.2100	21.2200	-0.047%	448,589	-0.141%
2023-11-21	21.2200	21.2336	21.2100	21.2300	+0.142%	810,507	-0.188%
2023-11-20	21.2100	21.2200	21.2000	21.2000	-0.493%	356,596	-0.047%
2023-11-17	21.3000	21.3100	21.2900	21.3050	+0.070%	751,136	-0.540%
2023-11-16	21.2900	21.3000	21.2900	21.2900	0.000%	581,337	-0.470%
2023-11-15	21.2900	21.3000	21.2800	21.2900	+0.047%	1,271,574	-0.470%
2023-11-14	21.2900	21.2900	21.2700	21.2800	-0.047%	1,375,854	-0.423%
2023-11-13	21.2800	21.2900	21.2800	21.2900	+0.094%	4,601,048	-0.470%
2023-11-10	21.2800	21.2800	21.2700	21.2700	-0.047%	644,471	-0.376%
2023-11-09	21.2700	21.2800	21.2500	21.2800	+0.071%	859,044	-0.423%
2023-11-08	21.2700	21.2800	21.2600	21.2650	+0.024%	1,176,879	-0.353%
2023-11-07	21.2600	21.2700	21.2600	21.2600	+0.024%	314,145	-0.329%
2023-11-06	21.2600	21.2700	21.2500	21.2550	+0.024%	511,470	-0.306%
2023-11-03	21.2500	21.2600	21.2500	21.2500	+0.024%	1,161,975	-0.282%
2023-11-02	21.2450	21.2500	21.2400	21.2450	+0.024%	1,414,287	-0.259%
2023-11-01	21.2400	21.2500	21.2400	21.2400	0.000%	2,672,673	-0.235%
2023-10-31	21.2400	21.2500	21.2400	21.2400	-0.024%	728,956	-0.235%
2023-10-30	21.2200	21.2500	21.2200	21.2450	+0.071%	1,089,120	-0.259%
2023-10-27	21.2300	21.2300	21.2200	21.2300	0.000%	516,351	-0.188%
2023-10-26	21.2200	21.2300	21.2200	21.2300	+0.047%	582,449	-0.188%
2023-10-25	21.2300	21.2398	21.2200	21.2200	0.000%	502,304	-0.141%
2023-10-24	21.2200	21.2304	21.2100	21.2200	+0.047%	490,690	-0.141%
2023-10-23	21.2100	21.2200	21.2100	21.2100	-0.376%	407,958	-0.094%
2023-10-20	21.3000	21.3000	21.2900	21.2900	0.000%	317,750	-0.470%
2023-10-19	21.2900	21.3000	21.2800	21.2900	+0.047%	583,480	-0.470%
2023-10-18	21.2750	21.2900	21.2750	21.2800	+0.024%	364,882	-0.423%
2023-10-17	21.2800	21.2800	21.2700	21.2750	+0.024%	730,307	-0.400%
2023-10-16	21.2800	21.2800	21.2700	21.2700	-0.047%	313,324	-0.376%
2023-10-13	21.2700	21.2800	21.2700	21.2800	+0.071%	287,880	-0.423%
2023-10-12	21.2600	21.2700	21.2500	21.2650	+0.071%	556,818	-0.353%
2023-10-11	21.2700	21.2700	21.2500	21.2500	0.000%	400,550	-0.282%
2023-10-10	21.2600	21.2700	21.2500	21.2500	0.000%	425,247	-0.282%
2023-10-09	21.2600	21.2700	21.2500	21.2500	-0.047%	243,804	-0.282%
2023-10-06	21.2500	21.2600	21.2500	21.2600	+0.071%	382,414	-0.329%
2023-10-05	21.2400	21.2600	21.2400	21.2450	+0.047%	1,164,003	-0.259%
2023-10-04	21.2400	21.2400	21.2300	21.2350	+0.024%	341,225	-0.212%
2023-10-03	21.2400	21.2400	21.2300	21.2300	0.000%	387,404	-0.188%
2023-10-02	21.2300	21.2400	21.2200	21.2300	0.000%	1,290,143	-0.188%
2023-09-29	21.2250	21.2300	21.2200	21.2300	+0.047%	163,616	-0.188%
2023-09-28	21.2200	21.2300	21.2200	21.2200	0.000%	482,633	-0.141%
2023-09-27	21.2200	21.2200	21.2100	21.2200	+0.071%	516,231	-0.141%
2023-09-26	21.2100	21.2200	21.2000	21.2050	-0.024%	624,781	-0.071%
2023-09-25	21.2100	21.2200	21.2000	21.2100	+0.024%	339,578	-0.094%
2023-09-22	21.2100	21.2100	21.2000	21.2050	+0.024%	292,819	-0.071%
2023-09-21	21.2000	21.2000	21.1900	21.2000	+0.047%	303,529	-0.047%
2023-09-20	21.1900	21.2000	21.1900	21.1900	0.000%	588,573	0.000%
2023-09-19	21.1900	21.2000	21.1900	21.1900	-0.047%	215,080	0.000%
2023-09-18	21.1900	21.2000	21.1801	21.2000	-0.282%	131,805	-0.047%
2023-09-15	21.2600	21.2700	21.2510	21.2600	0.000%	233,863	-0.329%
2023-09-14	21.2550	21.2600	21.2350	21.2600	+0.047%	2,742,700	-0.329%
2023-09-13	21.2500	21.2500	21.2400	21.2500	+0.047%	188,103	-0.282%
2023-09-12	21.2500	21.2500	21.2400	21.2400	0.000%	312,243	-0.235%
2023-09-11	21.2400	21.2500	21.2400	21.2400	+0.024%	251,999	-0.235%
2023-09-08	21.2400	21.2450	21.2300	21.2350	-0.024%	623,996	-0.212%
2023-09-07	21.2300	21.2400	21.2300	21.2400	+0.071%	569,224	-0.235%
2023-09-06	21.2300	21.2400	21.2200	21.2250	-0.024%	271,123	-0.165%
2023-09-05	21.2300	21.2300	21.2100	21.2300	0.000%	569,420	-0.188%
2023-09-01	21.2200	21.2300	21.2100	21.2300	+0.094%	376,375	-0.188%
2023-08-31	21.2100	21.2200	21.2000	21.2100	0.000%	392,544	-0.094%
2023-08-30	21.2100	21.2100	21.2000	21.2100	+0.047%	294,130	-0.094%
2023-08-29	21.2000	21.2100	21.2000	21.2000	-0.047%	314,966	-0.047%
2023-08-28	21.2000	21.2100	21.1900	21.2100	+0.094%	384,757	-0.094%
2023-08-25	21.2000	21.2099	21.1900	21.1900	-0.047%	321,194	0.000%
2023-08-24	21.1900	21.2000	21.1829	21.2000	+0.094%	289,462	-0.047%
2023-08-23	21.1800	21.1900	21.1800	21.1800	0.000%	322,563	+0.047%
2023-08-22	21.1800	21.1890	21.1700	21.1800	0.000%	472,619	+0.047%
2023-08-21	21.1700	21.1900	21.1700	21.1800	-0.282%	277,030	+0.047%
2023-08-18	21.2400	21.2600	21.2400	21.2400	0.000%	192,372	-0.235%
2023-08-17	21.2300	21.2500	21.2300	21.2400	+0.047%	811,978	-0.235%
2023-08-16	21.2400	21.2400	21.2300	21.2300	0.000%	503,000	-0.188%
2023-08-15	21.2400	21.2400	21.2300	21.2300	0.000%	549,359	-0.188%
2023-08-14	21.2300	21.2400	21.2200	21.2300	0.000%	362,394	-0.188%
2023-08-11	21.2300	21.2300	21.2200	21.2300	+0.047%	343,381	-0.188%
2023-08-10	21.2200	21.2300	21.2200	21.2200	+0.047%	674,560	-0.141%
2023-08-09	21.2200	21.2250	21.2100	21.2100	-0.047%	394,726	-0.094%
2023-08-08	21.2000	21.2200	21.2000	21.2200	+0.094%	398,725	-0.141%
2023-08-07	21.2100	21.2100	21.2000	21.2000	0.000%	482,092	-0.047%
2023-08-04	21.1900	21.2100	21.1900	21.2000	+0.047%	600,749	-0.047%
2023-08-03	21.1900	21.2000	21.1900	21.1900	0.000%	534,494	0.000%
2023-08-02	21.1900	21.2000	21.1900	21.1900	0.000%	453,430	0.000%
2023-08-01	21.1900	21.2000	21.1850	21.1900	-0.047%	812,317	0.000%
2023-07-31	21.1900	21.2000	21.1900	21.2000	+0.047%	321,393	-0.047%
2023-07-28	21.1900	21.1900	21.1800	21.1900	+0.094%	255,184	0.000%
2023-07-27	21.1700	21.1800	21.1700	21.1700	0.000%	530,681	+0.094%
2023-07-26	21.1700	21.1800	21.1700	21.1700	0.000%	441,582	+0.094%
2023-07-25	21.1800	21.1800	21.1600	21.1700	0.000%	595,427	+0.094%
2023-07-24	21.1700	21.1800	21.1700	21.1700	-0.330%	522,746	+0.094%
2023-07-21	21.2300	21.2400	21.2200	21.2400	+0.094%	1,668,257	-0.235%
2023-07-20	21.2200	21.2300	21.2200	21.2200	+0.047%	595,648	-0.141%
2023-07-19	21.2100	21.2300	21.2100	21.2100	0.000%	311,371	-0.094%
2023-07-18	21.2200	21.2200	21.2100	21.2100	-0.047%	482,626	-0.094%
2023-07-17	21.2200	21.2200	21.2100	21.2200	+0.094%	552,501	-0.141%
2023-07-14	21.2100	21.2200	21.2000	21.2000	-0.047%	356,427	-0.047%
2023-07-13	21.2000	21.2100	21.2000	21.2100	+0.094%	291,862	-0.094%
2023-07-12	21.2000	21.2100	21.1900	21.1900	-0.047%	3,284,037	0.000%
2023-07-11	21.1900	21.2000	21.1900	21.2000	0.000%	469,079	-0.047%
2023-07-10	21.1900	21.2000	21.1900	21.2000	+0.047%	391,836	-0.047%
2023-07-07	21.1900	21.1900	21.1800	21.1900	0.000%	341,686	0.000%
2023-07-06	21.1800	21.1900	21.1800	21.1900	+0.094%	844,492	0.000%
2023-07-05	21.1800	21.1800	21.1700	21.1700	-0.047%	390,259	+0.094%
2023-07-03	21.1700	21.1800	21.1700	21.1800	+0.047%	88,126	+0.047%
2023-06-30	21.1700	21.1800	21.1600	21.1700	0.000%	403,862	+0.094%
2023-06-29	21.1550	21.1700	21.1500	21.1700	+0.047%	633,953	+0.094%
2023-06-28	21.1500	21.1600	21.1500	21.1600	+0.047%	613,735	+0.142%
2023-06-27	21.1500	21.1600	21.1400	21.1500	+0.047%	328,258	+0.189%
2023-06-26	21.1600	21.1605	21.1400	21.1400	-0.024%	427,317	+0.237%
2023-06-23	21.1500	21.1600	21.1400	21.1450	-0.024%	433,092	+0.213%
2023-06-22	21.1400	21.1600	21.1400	21.1500	+0.047%	294,252	+0.189%
2023-06-21	21.1300	21.1400	21.1300	21.1400	+0.047%	396,977	+0.237%
2023-06-20	21.1300	21.1400	21.1300	21.1300	-0.330%	412,540	+0.284%
2023-06-16	21.1900	21.2000	21.1900	21.2000	+0.047%	885,422	-0.047%
2023-06-15	21.1800	21.2000	21.1700	21.1900	+0.071%	614,649	0.000%
2023-06-14	21.1700	21.1900	21.1700	21.1750	+0.071%	447,991	+0.071%
2023-06-13	21.1800	21.1800	21.1600	21.1600	0.000%	1,267,708	+0.142%
2023-06-12	21.1800	21.1800	21.1600	21.1600	-0.047%	433,938	+0.142%
2023-06-09	21.1700	21.1800	21.1600	21.1700	0.000%	506,606	+0.094%
2023-06-08	21.1700	21.1701	21.1600	21.1700	+0.095%	823,395	+0.094%
2023-06-07	21.1600	21.1700	21.1400	21.1500	-0.047%	1,316,068	+0.189%
2023-06-06	21.1500	21.1600	21.1500	21.1600	+0.047%	386,650	+0.142%
2023-06-05	21.1500	21.1600	21.1400	21.1500	-0.047%	775,763	+0.189%
2023-06-02	21.1500	21.1600	21.1400	21.1600	+0.095%	367,986	+0.142%
2023-06-01	21.1400	21.1500	21.1400	21.1400	0.000%	415,138	+0.237%
2023-05-31	21.1400	21.1500	21.1300	21.1400	0.000%	811,973	+0.237%
2023-05-30	21.1300	21.1400	21.1300	21.1400	+0.047%	1,432,885	+0.237%
2023-05-26	21.1400	21.1400	21.1200	21.1300	+0.047%	711,630	+0.284%
2023-05-25	21.1300	21.1400	21.1200	21.1200	0.000%	600,603	+0.331%
2023-05-24	21.1200	21.1400	21.1100	21.1200	-0.047%	681,121	+0.331%
2023-05-23	21.1100	21.1300	21.1100	21.1300	+0.047%	363,213	+0.284%
2023-05-22	21.1300	21.1300	21.1100	21.1200	-0.189%	456,235	+0.331%
2023-05-19	21.1700	21.1800	21.1600	21.1600	-0.047%	1,079,398	+0.142%
2023-05-18	21.1600	21.1700	21.1500	21.1700	+0.047%	1,680,727	+0.094%
2023-05-17	21.1500	21.1700	21.1500	21.1600	+0.024%	513,371	+0.142%
2023-05-16	21.1600	21.1700	21.1500	21.1550	-0.024%	2,113,879	+0.165%
2023-05-15	21.1500	21.1600	21.1401	21.1600	0.000%	1,163,553	+0.142%
2023-05-12	21.1500	21.1600	21.1500	21.1600	0.000%	1,040,595	+0.142%
2023-05-11	21.1600	21.1600	21.1400	21.1600	+0.047%	1,045,751	+0.142%
2023-05-10	21.1400	21.1500	21.1301	21.1500	0.000%	320,306	+0.189%
2023-05-09	21.1300	21.1500	21.1300	21.1500	+0.071%	281,046	+0.189%
2023-05-08	21.1300	21.1400	21.1200	21.1350	+0.047%	327,333	+0.260%
2023-05-05	21.1300	21.1400	21.1200	21.1250	-0.024%	567,924	+0.308%
2023-05-04	21.1300	21.1400	21.1200	21.1300	0.000%	615,167	+0.284%
2023-05-03	21.1300	21.1300	21.1200	21.1300	0.000%	777,938	+0.284%
2023-05-02	21.1200	21.1300	21.1101	21.1300	+0.047%	430,687	+0.284%
2023-05-01	21.1100	21.1300	21.1100	21.1200	+0.047%	653,363	+0.331%
2023-04-28	21.1300	21.1300	21.1100	21.1100	-0.047%	263,277	+0.379%
2023-04-27	21.1100	21.1200	21.1000	21.1200	+0.095%	381,944	+0.331%
2023-04-26	21.1100	21.1190	21.1000	21.1000	0.000%	327,908	+0.427%
2023-04-25	21.1000	21.1100	21.1000	21.1000	-0.047%	562,232	+0.427%
2023-04-24	21.1100	21.1100	21.1000	21.1100	-0.213%	330,476	+0.379%
2023-04-21	21.1500	21.1600	21.1500	21.1550	+0.047%	347,868	+0.165%
2023-04-20	21.1400	21.1500	21.1400	21.1450	-0.024%	280,651	+0.213%
2023-04-19	21.1500	21.1500	21.1400	21.1500	0.000%	548,875	+0.189%
2023-04-18	21.1500	21.1500	21.1400	21.1500	0.000%	387,536	+0.189%
2023-04-17	21.1600	21.1600	21.1400	21.1500	+0.095%	375,668	+0.189%
2023-04-14	21.1300	21.1400	21.1300	21.1300	-0.095%	224,771	+0.284%
2023-04-13	21.1300	21.1500	21.1300	21.1500	+0.071%	836,182	+0.189%
2023-04-12	21.1200	21.1400	21.1178	21.1350	+0.024%	2,794,799	+0.260%
2023-04-11	21.1100	21.1300	21.1100	21.1300	+0.047%	4,556,504	+0.284%
2023-04-10	21.1100	21.1200	21.1100	21.1200	+0.047%	304,879	+0.331%
2023-04-06	21.1100	21.1200	21.0900	21.1100	0.000%	699,031	+0.379%
2023-04-05	21.1000	21.1200	21.1000	21.1100	+0.047%	670,672	+0.379%
2023-04-04	21.0900	21.1000	21.0900	21.1000	+0.095%	626,976	+0.427%
2023-04-03	21.0700	21.0900	21.0700	21.0800	0.000%	414,833	+0.522%
2023-03-31	21.0800	21.0900	21.0700	21.0800	+0.047%	478,925	+0.522%
2023-03-30	21.0700	21.0800	21.0600	21.0700	0.000%	873,289	+0.570%
2023-03-29	21.0500	21.0700	21.0401	21.0700	0.000%	427,010	+0.570%
2023-03-28	21.0700	21.0700	21.0600	21.0700	0.000%	502,629	+0.570%
2023-03-27	21.0700	21.0800	21.0600	21.0700	+0.047%	495,074	+0.570%
2023-03-24	21.0900	21.0900	21.0500	21.0600	+0.048%	754,479	+0.617%
2023-03-23	21.0700	21.0800	21.0500	21.0500	-0.047%	547,351	+0.665%
2023-03-22	21.0400	21.0600	21.0300	21.0600	+0.143%	520,740	+0.617%
2023-03-21	21.0300	21.0400	21.0200	21.0300	0.000%	700,785	+0.761%
2023-03-20	21.0400	21.0400	21.0250	21.0300	-0.190%	548,804	+0.761%
2023-03-17	21.0700	21.0800	21.0700	21.0700	-0.047%	430,564	+0.570%
2023-03-16	21.0700	21.0800	21.0600	21.0800	+0.095%	739,335	+0.522%
2023-03-15	21.0700	21.0888	21.0300	21.0600	-0.047%	881,989	+0.617%
2023-03-14	21.0800	21.0900	21.0550	21.0700	-0.047%	582,779	+0.570%
2023-03-13	21.0900	21.1199	21.0700	21.0800	+0.036%	669,596	+0.522%
2023-03-10	21.0700	21.0889	21.0600	21.0725	+0.059%	973,436	+0.558%
2023-03-09	21.0600	21.0700	21.0500	21.0600	0.000%	541,190	+0.617%
2023-03-08	21.0600	21.0700	21.0500	21.0600	0.000%	1,178,918	+0.617%
2023-03-07	21.0600	21.0700	21.0500	21.0600	0.000%	830,736	+0.617%
2023-03-06	21.0600	21.0700	21.0600	21.0600	-0.047%	363,431	+0.617%
2023-03-03	21.0600	21.0700	21.0500	21.0700	+0.047%	1,196,608	+0.570%
2023-03-02	21.0400	21.0600	21.0400	21.0600	+0.095%	630,314	+0.617%
2023-03-01	21.0500	21.0500	21.0400	21.0400	0.000%	648,712	+0.713%
2023-02-28	21.0400	21.0600	21.0400	21.0400	-0.048%	854,113	+0.713%
2023-02-27	21.0500	21.0600	21.0300	21.0500	0.000%	863,995	+0.665%
2023-02-24	21.0400	21.0500	21.0300	21.0500	+0.048%	487,967	+0.665%
2023-02-23	21.0300	21.0400	21.0300	21.0400	+0.048%	533,256	+0.713%
2023-02-22	21.0300	21.0400	21.0200	21.0300	+0.048%	501,741	+0.761%
2023-02-21	21.0400	21.0400	21.0200	21.0200	-0.237%	448,765	+0.809%
2023-02-17	21.0600	21.0800	21.0500	21.0700	+0.047%	492,734	+0.570%
2023-02-16	21.0600	21.0700	21.0600	21.0600	0.000%	384,876	+0.617%
2023-02-15	21.0500	21.0600	21.0500	21.0600	+0.048%	461,045	+0.617%
2023-02-14	21.0600	21.0700	21.0500	21.0500	-0.047%	638,832	+0.665%
2023-02-13	21.0600	21.0700	21.0400	21.0600	+0.048%	1,060,105	+0.617%
2023-02-10	21.0500	21.0600	21.0500	21.0500	-0.047%	340,075	+0.665%
2023-02-09	21.0500	21.0600	21.0400	21.0600	+0.048%	554,820	+0.617%
2023-02-08	21.0600	21.0600	21.0400	21.0500	+0.048%	517,742	+0.665%
2023-02-07	21.0500	21.0600	21.0400	21.0400	0.000%	767,774	+0.713%
2023-02-06	21.0400	21.0500	21.0400	21.0400	-0.048%	554,410	+0.713%
2023-02-03	21.0400	21.0500	21.0400	21.0500	-0.047%	1,310,995	+0.665%
2023-02-02	21.0400	21.0600	21.0400	21.0600	+0.048%	1,181,783	+0.617%
2023-02-01	21.0400	21.0500	21.0300	21.0500	+0.095%	642,342	+0.665%
2023-01-31	21.0400	21.0500	21.0300	21.0300	0.000%	749,780	+0.761%
2023-01-30	21.0400	21.0400	21.0200	21.0300	0.000%	969,764	+0.761%
2023-01-27	21.0400	21.0400	21.0100	21.0300	+0.048%	976,175	+0.761%
2023-01-26	21.0300	21.0400	21.0200	21.0200	-0.024%	634,732	+0.809%
2023-01-25	21.0300	21.0300	21.0200	21.0250	+0.071%	582,585	+0.785%
2023-01-24	21.0200	21.0300	21.0100	21.0100	0.000%	884,770	+0.857%
2023-01-23	21.0100	21.0300	21.0000	21.0100	-0.143%	905,903	+0.857%
2023-01-20	21.0500	21.0600	21.0400	21.0400	-0.071%	1,440,997	+0.713%
2023-01-19	21.0400	21.0800	21.0400	21.0550	+0.048%	710,311	+0.641%
2023-01-18	21.0300	21.0500	21.0300	21.0450	+0.071%	712,967	+0.689%
2023-01-17	21.0300	21.0400	21.0200	21.0300	0.000%	668,130	+0.761%
2023-01-13	21.0400	21.0400	21.0100	21.0300	+0.048%	1,084,706	+0.761%
2023-01-12	21.0300	21.0400	21.0200	21.0200	+0.048%	1,094,564	+0.809%
2023-01-11	21.0200	21.0300	21.0100	21.0100	0.000%	762,567	+0.857%
2023-01-10	21.0100	21.0200	21.0100	21.0100	0.000%	644,065	+0.857%
2023-01-09	21.0100	21.0200	21.0100	21.0100	-0.048%	681,846	+0.857%
2023-01-06	21.0000	21.0200	21.0000	21.0200	+0.095%	749,730	+0.809%
2023-01-05	21.0000	21.0100	20.9900	21.0000	0.000%	659,666	+0.905%
2023-01-04	21.0000	21.0100	20.9900	21.0000	0.000%	1,570,992	+0.905%
2023-01-03	21.0000	21.0100	20.9900	21.0000	+0.095%	566,101	+0.905%
2022-12-30	20.9800	21.0000	20.9700	20.9800	-0.048%	981,677	+1.001%
2022-12-29	20.9800	20.9900	20.9717	20.9900	+0.095%	676,743	+0.953%
2022-12-28	20.9700	20.9900	20.9600	20.9700	-0.048%	1,195,098	+1.049%
2022-12-27	20.9600	20.9800	20.9587	20.9800	+0.095%	1,367,898	+1.001%
2022-12-23	20.9600	20.9800	20.9500	20.9600	-0.048%	1,151,324	+1.097%
2022-12-22	20.9700	20.9800	20.9500	20.9700	+0.048%	1,231,173	+1.049%
2022-12-21	20.9500	20.9700	20.9500	20.9600	0.000%	1,763,958	+1.097%
2022-12-20	20.9500	20.9700	20.9400	20.9600	+0.096%	1,897,589	+1.097%
2022-12-19	20.9600	20.9650	20.9400	20.9400	-0.238%	820,438	+1.194%
2022-12-16	20.9800	20.9900	20.9700	20.9900	0.000%	906,348	+0.953%
2022-12-15	20.9900	20.9900	20.9700	20.9900	+0.095%	757,338	+0.953%
2022-12-14	20.9800	20.9900	20.9700	20.9700	+0.048%	672,841	+1.049%
2022-12-13	20.9700	20.9800	20.9600	20.9600	+0.048%	762,378	+1.097%
2022-12-12	20.9700	20.9700	20.9500	20.9500	-0.048%	872,577	+1.146%
2022-12-09	20.9600	20.9700	20.9500	20.9600	0.000%	750,473	+1.097%
2022-12-08	20.9600	20.9700	20.9500	20.9600	+0.048%	1,046,486	+1.097%
2022-12-07	20.9600	20.9600	20.9500	20.9500	0.000%	890,697	+1.146%
2022-12-06	20.9600	20.9600	20.9300	20.9500	0.000%	1,003,141	+1.146%
2022-12-05	20.9400	20.9600	20.9400	20.9500	0.000%	608,213	+1.146%
2022-12-02	20.9500	20.9600	20.9400	20.9500	0.000%	778,965	+1.146%
2022-12-01	20.9400	20.9700	20.9400	20.9500	0.000%	1,250,884	+1.146%
2022-11-30	20.9300	20.9500	20.9200	20.9500	+0.096%	837,684	+1.146%
2022-11-29	20.9300	20.9450	20.9200	20.9300	0.000%	1,107,912	+1.242%
2022-11-28	20.9400	20.9400	20.9300	20.9300	-0.048%	909,988	+1.242%
2022-11-25	20.9300	20.9400	20.9200	20.9400	+0.096%	215,213	+1.194%
2022-11-23	20.9200	20.9400	20.9100	20.9200	0.000%	1,032,549	+1.291%
2022-11-22	20.9500	20.9500	20.9100	20.9200	+0.048%	790,435	+1.291%
2022-11-21	20.9200	20.9200	20.9000	20.9100	-0.096%	1,002,071	+1.339%
2022-11-18	20.9300	20.9500	20.9201	20.9300	0.000%	675,990	+1.242%
2022-11-17	20.9300	20.9400	20.9300	20.9300	-0.048%	848,489	+1.242%
2022-11-16	20.9300	20.9500	20.9300	20.9400	0.000%	748,817	+1.194%
2022-11-15	20.9300	20.9400	20.9300	20.9400	0.000%	1,806,952	+1.194%
2022-11-14	20.9300	20.9400	20.9200	20.9400	+0.048%	877,746	+1.194%
2022-11-11	20.9300	20.9350	20.9200	20.9300	0.000%	576,753	+1.242%
2022-11-10	20.9300	20.9300	20.9100	20.9300	+0.191%	5,497,920	+1.242%
2022-11-09	20.8900	20.9000	20.8800	20.8900	-0.048%	1,060,663	+1.436%
2022-11-08	20.8900	20.9100	20.8800	20.9000	+0.096%	2,542,287	+1.388%
2022-11-07	20.8800	20.9000	20.8743	20.8800	0.000%	1,159,591	+1.485%
2022-11-04	20.8700	20.8900	20.8700	20.8800	+0.048%	557,849	+1.485%
2022-11-03	20.8600	20.8900	20.8590	20.8700	+0.048%	895,379	+1.533%
2022-11-02	20.8600	20.8800	20.8600	20.8600	0.000%	768,192	+1.582%
2022-11-01	20.8700	20.8900	20.8600	20.8600	0.000%	1,547,025	+1.582%
2022-10-31	20.8600	20.8800	20.8400	20.8600	-0.096%	1,561,720	+1.582%
2022-10-28	20.8700	20.8900	20.8600	20.8800	0.000%	1,018,619	+1.485%
2022-10-27	20.8500	20.8900	20.8500	20.8800	+0.048%	1,577,884	+1.485%
2022-10-26	20.8700	20.8800	20.8600	20.8700	0.000%	779,765	+1.533%
2022-10-25	20.8600	20.8700	20.8500	20.8700	0.000%	1,543,041	+1.533%
2022-10-24	20.8700	20.8800	20.8600	20.8700	-0.096%	661,005	+1.533%
2022-10-21	20.8800	20.9000	20.8800	20.8900	+0.048%	405,018	+1.436%
2022-10-20	20.8800	20.8900	20.8700	20.8800	0.000%	536,654	+1.485%
2022-10-19	20.8700	20.8900	20.8700	20.8800	0.000%	393,400	+1.485%
2022-10-18	20.8700	20.8900	20.8700	20.8800	0.000%	517,506	+1.485%
2022-10-17	20.8700	20.8900	20.8700	20.8800	+0.096%	272,438	+1.485%
2022-10-14	20.8800	20.8800	20.8600	20.8600	-0.048%	1,064,347	+1.582%
2022-10-13	20.8700	20.8900	20.8550	20.8700	-0.048%	549,634	+1.533%
2022-10-12	20.8800	20.8900	20.8700	20.8800	+0.024%	568,098	+1.485%
2022-10-11	20.8800	20.8900	20.8700	20.8750	+0.024%	455,168	+1.509%
2022-10-10	20.8800	20.8900	20.8700	20.8700	0.000%	290,755	+1.533%
2022-10-07	20.8800	20.8900	20.8700	20.8700	-0.048%	802,099	+1.533%
2022-10-06	20.8700	20.9000	20.8700	20.8800	0.000%	7,916,234	+1.485%
2022-10-05	20.8800	20.8900	20.8800	20.8800	0.000%	309,978	+1.485%
2022-10-04	20.8900	20.9000	20.8700	20.8800	-0.048%	695,673	+1.485%
2022-10-03	20.8700	20.9000	20.8700	20.8900	+0.096%	833,376	+1.436%
2022-09-30	20.8700	20.8800	20.8600	20.8700	+0.048%	346,351	+1.533%
2022-09-29	20.8800	20.8800	20.8300	20.8600	-0.048%	1,009,485	+1.582%
2022-09-28	20.8700	20.8900	20.8700	20.8700	+0.048%	931,085	+1.533%
2022-09-27	20.8600	20.8800	20.8200	20.8600	0.000%	1,235,394	+1.582%
2022-09-26	20.8700	20.8800	20.8400	20.8600	0.000%	1,042,752	+1.582%
2022-09-23	20.9000	20.9000	20.8500	20.8600	-0.144%	789,948	+1.582%
2022-09-22	20.8700	20.8900	20.8700	20.8900	0.000%	855,761	+1.436%
2022-09-21	20.8900	20.9000	20.8750	20.8900	0.000%	996,321	+1.436%
2022-09-20	20.8900	20.9000	20.8800	20.8900	0.000%	998,859	+1.436%
2022-09-19	20.8900	20.9100	20.8800	20.8900	-0.143%	673,303	+1.436%
2022-09-16	20.9300	20.9400	20.9200	20.9200	-0.096%	947,124	+1.291%
2022-09-15	20.9300	20.9500	20.9200	20.9400	0.000%	682,938	+1.194%
2022-09-14	20.9200	20.9400	20.9200	20.9400	+0.048%	423,920	+1.194%
2022-09-13	20.9500	20.9500	20.9200	20.9300	-0.095%	684,311	+1.242%
2022-09-12	20.9600	20.9700	20.9500	20.9500	-0.048%	390,096	+1.146%
2022-09-09	20.9500	20.9700	20.9400	20.9600	0.000%	277,439	+1.097%
2022-09-08	20.9700	20.9700	20.9500	20.9600	0.000%	241,619	+1.097%
2022-09-07	20.9500	20.9700	20.9500	20.9600	+0.048%	408,763	+1.097%
2022-09-06	20.9500	20.9700	20.9400	20.9500	-0.048%	225,427	+1.146%
2022-09-02	20.9500	20.9700	20.9400	20.9600	+0.096%	398,541	+1.097%
2022-09-01	20.9400	20.9700	20.9300	20.9400	0.000%	587,631	+1.194%
2022-08-31	20.9400	20.9600	20.9300	20.9400	-0.048%	322,388	+1.194%
2022-08-30	20.9300	20.9600	20.9300	20.9500	0.000%	737,463	+1.146%
2022-08-29	20.9400	20.9600	20.9300	20.9500	-0.048%	693,224	+1.146%
2022-08-26	20.9600	20.9700	20.9500	20.9600	-0.048%	360,741	+1.097%
2022-08-25	20.9500	20.9700	20.9495	20.9700	+0.048%	375,216	+1.049%
2022-08-24	20.9600	20.9700	20.9400	20.9600	0.000%	330,428	+1.097%
2022-08-23	20.9500	20.9600	20.9400	20.9600	+0.048%	586,622	+1.097%
2022-08-22	20.9600	20.9600	20.9400	20.9500	-0.191%	447,848	+1.146%
2022-08-19	21.0000	21.0000	20.9800	20.9900	-0.048%	570,072	+0.953%
2022-08-18	21.0000	21.0150	20.9800	21.0000	+0.048%	587,184	+0.905%
2022-08-17	20.9800	21.0000	20.9600	20.9900	-0.048%	545,646	+0.953%
2022-08-16	20.9900	21.0000	20.9600	21.0000	+0.070%	389,822	+0.905%
2022-08-15	20.9800	20.9900	20.9714	20.9853	-0.022%	340,084	+0.975%
2022-08-12	20.9700	20.9929	20.9600	20.9900	+0.048%	477,009	+0.953%
2022-08-11	21.0000	21.0000	20.9600	20.9800	-0.048%	582,054	+1.001%
2022-08-10	20.9600	20.9900	20.9600	20.9900	+0.095%	396,898	+0.953%
2022-08-09	20.9600	20.9800	20.9500	20.9700	+0.095%	578,207	+1.049%
2022-08-08	20.9600	20.9800	20.9500	20.9500	-0.048%	431,255	+1.146%
2022-08-05	20.9500	20.9700	20.9400	20.9600	-0.143%	469,701	+1.097%
2022-08-04	20.9700	20.9900	20.9600	20.9900	+0.095%	402,075	+0.953%
2022-08-03	20.9600	20.9844	20.9499	20.9700	0.000%	1,497,857	+1.049%
2022-08-02	20.9900	20.9900	20.9600	20.9700	-0.095%	963,751	+1.049%
2022-08-01	20.9900	21.0000	20.9800	20.9900	+0.048%	267,629	+0.953%
2022-07-29	20.9800	20.9900	20.9700	20.9800	0.000%	522,646	+1.001%
2022-07-28	20.9700	20.9900	20.9700	20.9800	+0.095%	355,068	+1.001%
2022-07-27	20.9600	20.9800	20.9400	20.9600	+0.048%	672,623	+1.097%
2022-07-26	20.9600	20.9600	20.9450	20.9500	0.000%	687,190	+1.146%
2022-07-25	20.9700	20.9700	20.9500	20.9500	-0.048%	348,452	+1.146%
2022-07-22	20.9600	21.0100	20.9500	20.9600	+0.048%	864,487	+1.097%
2022-07-21	20.9300	20.9800	20.9300	20.9500	+0.096%	848,555	+1.146%
2022-07-20	20.9400	20.9400	20.9200	20.9300	0.000%	808,894	+1.242%
2022-07-19	20.9300	20.9400	20.9200	20.9300	+0.096%	411,143	+1.242%
2022-07-18	20.9400	20.9400	20.9100	20.9100	-0.191%	425,400	+1.339%
2022-07-15	20.9300	20.9700	20.9300	20.9500	+0.096%	454,814	+1.146%
2022-07-14	20.9200	20.9400	20.9200	20.9300	-0.048%	398,259	+1.242%
2022-07-13	20.9500	20.9600	20.9300	20.9400	-0.191%	588,708	+1.194%
2022-07-12	20.9600	20.9800	20.9500	20.9800	+0.143%	723,015	+1.001%
2022-07-11	20.9500	20.9700	20.9400	20.9500	0.000%	611,256	+1.146%
2022-07-08	20.9500	20.9600	20.9200	20.9500	+0.048%	1,468,531	+1.146%
2022-07-07	20.9600	20.9600	20.9400	20.9400	0.000%	608,549	+1.194%
2022-07-06	20.9400	20.9700	20.9300	20.9400	-0.048%	743,428	+1.194%
2022-07-05	20.9500	20.9700	20.9500	20.9500	-0.048%	693,988	+1.146%
2022-07-01	20.9600	20.9800	20.9500	20.9600	+0.048%	354,410	+1.097%
2022-06-30	20.9400	20.9600	20.9300	20.9500	+0.048%	721,042	+1.146%
2022-06-29	20.9300	20.9500	20.9200	20.9400	+0.048%	404,562	+1.194%