Dark

BSCO
Invesco BulletShares 2024 Corporate Bond ETF
stock NASDAQ

Inactive

Dec 13, 2024

21.12USD-0.142%(-0.03)4,284,521

Pre-market

0.00USD-100.000%(-21.15)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-12-13	21.1200	21.1400	21.1150	21.1200	-0.142%	4,284,521	0.000%
2024-12-12	21.1400	21.1600	21.1400	21.1500	+0.047%	1,544,227	-0.142%
2024-12-11	21.1300	21.1500	21.1300	21.1400	0.000%	1,805,161	-0.095%
2024-12-10	21.1400	21.1500	21.1400	21.1400	0.000%	1,176,564	-0.095%
2024-12-09	21.1400	21.1500	21.1400	21.1400	0.000%	1,641,804	-0.095%
2024-12-06	21.1300	21.1500	21.1300	21.1400	+0.047%	1,015,987	-0.095%
2024-12-05	21.1300	21.1400	21.1300	21.1300	0.000%	1,518,119	-0.047%
2024-12-04	21.1300	21.1400	21.1300	21.1300	0.000%	1,159,531	-0.047%
2024-12-03	21.1300	21.1400	21.1300	21.1300	0.000%	1,413,201	-0.047%
2024-12-02	21.1300	21.1400	21.1300	21.1300	0.000%	1,002,546	-0.047%
2024-11-29	21.1200	21.1300	21.1200	21.1300	+0.095%	513,115	-0.047%
2024-11-27	21.1000	21.1200	21.1000	21.1100	+0.047%	1,717,312	+0.047%
2024-11-26	21.1000	21.1200	21.1000	21.1000	0.000%	1,840,676	+0.095%
2024-11-25	21.1000	21.1100	21.1000	21.1000	0.000%	1,020,278	+0.095%
2024-11-22	21.1100	21.1100	21.1000	21.1000	+0.047%	919,568	+0.095%
2024-11-21	21.0900	21.1000	21.0900	21.0900	0.000%	612,630	+0.142%
2024-11-20	21.0900	21.1000	21.0900	21.0900	0.000%	337,778	+0.142%
2024-11-19	21.0900	21.1000	21.0900	21.0900	0.000%	534,234	+0.142%
2024-11-18	21.0900	21.1000	21.0800	21.0900	-0.378%	560,575	+0.142%
2024-11-15	21.1600	21.1800	21.1600	21.1700	+0.047%	790,286	-0.236%
2024-11-14	21.1600	21.1700	21.1600	21.1600	0.000%	1,271,286	-0.189%
2024-11-13	21.1600	21.1700	21.1600	21.1600	0.000%	1,212,282	-0.189%
2024-11-12	21.1600	21.1700	21.1600	21.1600	+0.024%	1,160,734	-0.189%
2024-11-11	21.1500	21.1600	21.1500	21.1550	+0.024%	1,069,579	-0.165%
2024-11-08	21.1500	21.1600	21.1500	21.1500	+0.047%	537,423	-0.142%
2024-11-07	21.1400	21.1500	21.1400	21.1400	0.000%	1,004,723	-0.095%
2024-11-06	21.1400	21.1500	21.1400	21.1400	0.000%	617,663	-0.095%
2024-11-05	21.1400	21.1500	21.1400	21.1400	0.000%	800,468	-0.095%
2024-11-04	21.1400	21.1400	21.1300	21.1400	+0.047%	980,466	-0.095%
2024-11-01	21.1300	21.1400	21.1300	21.1300	0.000%	3,954,729	-0.047%
2024-10-31	21.1200	21.1300	21.1200	21.1300	+0.047%	598,160	-0.047%
2024-10-30	21.1200	21.1300	21.1200	21.1200	+0.047%	776,371	0.000%
2024-10-29	21.1100	21.1300	21.1100	21.1100	0.000%	1,953,697	+0.047%
2024-10-28	21.1100	21.1200	21.1100	21.1100	0.000%	797,339	+0.047%
2024-10-25	21.1200	21.1200	21.1100	21.1100	+0.047%	368,642	+0.047%
2024-10-24	21.1000	21.1100	21.1000	21.1000	0.000%	443,633	+0.095%
2024-10-23	21.1000	21.1100	21.1000	21.1000	0.000%	783,652	+0.095%
2024-10-22	21.1000	21.1100	21.1000	21.1000	+0.047%	1,240,360	+0.095%
2024-10-21	21.1000	21.1000	21.0900	21.0900	-0.378%	1,130,064	+0.142%
2024-10-18	21.1700	21.1800	21.1700	21.1700	+0.047%	1,331,473	-0.236%
2024-10-17	21.1600	21.1700	21.1600	21.1600	-0.047%	1,294,998	-0.189%
2024-10-16	21.1600	21.1700	21.1600	21.1700	+0.047%	1,021,830	-0.236%
2024-10-15	21.1600	21.1700	21.1600	21.1600	-0.047%	1,198,629	-0.189%
2024-10-14	21.1600	21.1700	21.1600	21.1700	+0.095%	249,386	-0.236%
2024-10-11	21.1550	21.1600	21.1500	21.1500	0.000%	2,115,247	-0.142%
2024-10-10	21.1500	21.1600	21.1400	21.1500	+0.047%	2,130,431	-0.142%
2024-10-09	21.1400	21.1500	21.1400	21.1400	0.000%	1,000,123	-0.095%
2024-10-08	21.1400	21.1500	21.1400	21.1400	0.000%	924,942	-0.095%
2024-10-07	21.1400	21.1500	21.1400	21.1400	+0.047%	280,685	-0.095%
2024-10-04	21.1300	21.1400	21.1300	21.1300	0.000%	293,774	-0.047%
2024-10-03	21.1300	21.1400	21.1300	21.1300	0.000%	367,134	-0.047%
2024-10-02	21.1200	21.1300	21.1200	21.1300	+0.047%	639,602	-0.047%
2024-10-01	21.1300	21.1300	21.1200	21.1200	0.000%	508,779	0.000%
2024-09-30	21.1200	21.1300	21.1200	21.1200	0.000%	555,185	0.000%
2024-09-27	21.1200	21.1300	21.1200	21.1200	0.000%	307,105	0.000%
2024-09-26	21.1100	21.1200	21.1100	21.1200	+0.047%	298,138	0.000%
2024-09-25	21.1100	21.1200	21.1100	21.1100	+0.047%	393,579	+0.047%
2024-09-24	21.1000	21.1200	21.1000	21.1000	0.000%	514,735	+0.095%
2024-09-23	21.1100	21.1100	21.1000	21.1000	-0.331%	385,066	+0.095%
2024-09-20	21.1700	21.1800	21.1700	21.1700	+0.047%	371,019	-0.236%
2024-09-19	21.1700	21.1800	21.1600	21.1600	0.000%	746,677	-0.189%
2024-09-18	21.1600	21.1700	21.1600	21.1600	0.000%	484,603	-0.189%
2024-09-17	21.1600	21.1700	21.1600	21.1600	+0.047%	323,880	-0.189%
2024-09-16	21.1500	21.1600	21.1500	21.1500	0.000%	524,419	-0.142%
2024-09-13	21.1500	21.1600	21.1500	21.1500	+0.047%	327,405	-0.142%
2024-09-12	21.1400	21.1500	21.1400	21.1400	0.000%	289,372	-0.095%
2024-09-11	21.1400	21.1500	21.1400	21.1400	0.000%	325,707	-0.095%
2024-09-10	21.1300	21.1500	21.1300	21.1400	+0.047%	419,594	-0.095%
2024-09-09	21.1300	21.1400	21.1300	21.1300	0.000%	492,867	-0.047%
2024-09-06	21.1300	21.1400	21.1300	21.1300	+0.024%	1,103,156	-0.047%
2024-09-05	21.1200	21.1300	21.1200	21.1250	+0.024%	617,380	-0.024%
2024-09-04	21.1100	21.1300	21.1100	21.1200	+0.047%	1,439,610	0.000%
2024-09-03	21.1100	21.1200	21.1100	21.1100	0.000%	1,039,944	+0.047%
2024-08-30	21.1100	21.1200	21.1100	21.1100	+0.047%	261,647	+0.047%
2024-08-29	21.0900	21.1100	21.0900	21.1000	0.000%	951,529	+0.095%
2024-08-28	21.0900	21.1100	21.0900	21.1000	+0.047%	642,296	+0.095%
2024-08-27	21.0900	21.1000	21.0800	21.0900	0.000%	2,231,735	+0.142%
2024-08-26	21.0800	21.1000	21.0800	21.0900	+0.047%	476,140	+0.142%
2024-08-23	21.1000	21.1000	21.0800	21.0800	0.000%	478,791	+0.190%
2024-08-22	21.0800	21.0900	21.0800	21.0800	+0.047%	657,133	+0.190%
2024-08-21	21.0700	21.0800	21.0700	21.0700	0.000%	286,302	+0.237%
2024-08-20	21.0700	21.0800	21.0700	21.0700	0.000%	402,669	+0.237%
2024-08-19	21.0700	21.0800	21.0700	21.0700	-0.331%	498,005	+0.237%
2024-08-16	21.1400	21.1500	21.1400	21.1400	+0.047%	323,790	-0.095%
2024-08-15	21.1400	21.1400	21.1300	21.1300	+0.047%	308,697	-0.047%
2024-08-14	21.1200	21.1300	21.1200	21.1200	0.000%	473,210	0.000%
2024-08-13	21.1200	21.1300	21.1200	21.1200	+0.047%	459,589	0.000%
2024-08-12	21.1100	21.1200	21.1100	21.1100	0.000%	526,907	+0.047%
2024-08-09	21.1100	21.1200	21.1100	21.1100	+0.047%	244,717	+0.047%
2024-08-08	21.1000	21.1100	21.1000	21.1000	0.000%	629,602	+0.095%
2024-08-07	21.1000	21.1100	21.1000	21.1000	-0.047%	397,060	+0.095%
2024-08-06	21.0900	21.1100	21.0900	21.1100	+0.095%	1,033,517	+0.047%
2024-08-05	21.0800	21.1000	21.0800	21.0900	-0.024%	1,287,888	+0.142%
2024-08-02	21.0900	21.1000	21.0900	21.0950	+0.071%	853,846	+0.119%
2024-08-01	21.1000	21.1000	21.0800	21.0800	0.000%	787,786	+0.190%
2024-07-31	21.0800	21.0900	21.0700	21.0800	+0.024%	1,010,902	+0.190%
2024-07-30	21.0800	21.0900	21.0700	21.0750	-0.024%	879,348	+0.214%
2024-07-29	21.0800	21.0900	21.0700	21.0800	0.000%	393,861	+0.190%
2024-07-26	21.0900	21.0900	21.0601	21.0800	+0.095%	701,196	+0.190%
2024-07-25	21.0600	21.0700	21.0600	21.0600	-0.047%	524,092	+0.285%
2024-07-24	21.0600	21.0700	21.0600	21.0700	+0.095%	524,872	+0.237%
2024-07-23	21.0500	21.0700	21.0500	21.0500	-0.047%	926,923	+0.333%
2024-07-22	21.0400	21.0600	21.0400	21.0600	-0.284%	983,337	+0.285%
2024-07-19	21.1400	21.1400	21.1100	21.1200	+0.024%	670,355	0.000%
2024-07-18	21.1100	21.1200	21.1100	21.1150	0.000%	328,886	+0.024%
2024-07-17	21.1100	21.1200	21.1100	21.1150	+0.024%	809,195	+0.024%
2024-07-16	21.1000	21.1200	21.1000	21.1100	0.000%	1,209,877	+0.047%
2024-07-15	21.1100	21.1200	21.1000	21.1100	0.000%	935,416	+0.047%
2024-07-12	21.1000	21.1100	21.1000	21.1100	+0.095%	489,396	+0.047%
2024-07-11	21.0900	21.1000	21.0900	21.0900	-0.047%	976,992	+0.142%
2024-07-10	21.0800	21.1000	21.0800	21.1000	+0.071%	455,792	+0.095%
2024-07-09	21.0800	21.0900	21.0800	21.0850	-0.024%	820,857	+0.166%
2024-07-08	21.0800	21.0900	21.0700	21.0900	+0.095%	986,247	+0.142%
2024-07-05	21.0700	21.0800	21.0700	21.0700	-0.047%	1,154,889	+0.237%
2024-07-03	21.0700	21.0800	21.0700	21.0800	+0.095%	188,157	+0.190%
2024-07-02	21.0600	21.0700	21.0600	21.0600	-0.047%	502,414	+0.285%
2024-07-01	21.0600	21.0700	21.0500	21.0700	+0.047%	951,525	+0.237%
2024-06-28	21.0600	21.0600	21.0500	21.0600	+0.095%	685,001	+0.285%
2024-06-27	21.0500	21.0500	21.0400	21.0400	-0.024%	994,704	+0.380%
2024-06-26	21.0400	21.0500	21.0400	21.0450	+0.024%	337,875	+0.356%
2024-06-25	21.0400	21.0500	21.0400	21.0400	0.000%	396,148	+0.380%
2024-06-24	21.0300	21.0400	21.0200	21.0400	-0.332%	3,879,135	+0.380%
2024-06-21	21.1000	21.1100	21.1000	21.1100	+0.047%	417,310	+0.047%
2024-06-20	21.0900	21.1000	21.0900	21.1000	+0.095%	1,042,487	+0.095%
2024-06-18	21.0800	21.0900	21.0800	21.0800	0.000%	674,557	+0.190%
2024-06-17	21.0800	21.0900	21.0800	21.0800	0.000%	363,136	+0.190%
2024-06-14	21.0800	21.0900	21.0800	21.0800	+0.047%	406,161	+0.190%
2024-06-13	21.0700	21.0800	21.0700	21.0700	0.000%	1,132,741	+0.237%
2024-06-12	21.0700	21.0900	21.0700	21.0700	+0.047%	595,902	+0.237%
2024-06-11	21.0600	21.0700	21.0600	21.0600	0.000%	499,716	+0.285%
2024-06-10	21.0600	21.0700	21.0600	21.0600	0.000%	577,674	+0.285%
2024-06-07	21.0600	21.0700	21.0600	21.0600	+0.024%	625,138	+0.285%
2024-06-06	21.0400	21.0600	21.0400	21.0550	+0.024%	1,313,711	+0.309%
2024-06-05	21.0500	21.0600	21.0400	21.0500	+0.048%	694,051	+0.333%
2024-06-04	21.0400	21.0500	21.0400	21.0400	0.000%	439,820	+0.380%
2024-06-03	21.0600	21.0600	21.0400	21.0400	0.000%	452,961	+0.380%
2024-05-31	21.0300	21.0500	21.0300	21.0400	0.000%	397,068	+0.380%
2024-05-30	21.0300	21.0400	21.0300	21.0400	0.000%	738,221	+0.380%
2024-05-29	21.0300	21.0400	21.0300	21.0400	+0.048%	396,193	+0.380%
2024-05-28	21.0200	21.0400	21.0200	21.0300	+0.048%	1,155,582	+0.428%
2024-05-24	21.0400	21.0400	21.0200	21.0200	0.000%	318,973	+0.476%
2024-05-23	21.0200	21.0300	21.0200	21.0200	0.000%	340,927	+0.476%
2024-05-22	21.0200	21.0200	21.0100	21.0200	+0.048%	486,805	+0.476%
2024-05-21	21.0000	21.0200	21.0000	21.0100	0.000%	429,404	+0.524%
2024-05-20	21.0100	21.0100	21.0000	21.0100	-0.285%	778,649	+0.524%
2024-05-17	21.0700	21.0700	21.0600	21.0700	+0.047%	752,588	+0.237%
2024-05-16	21.0600	21.0700	21.0600	21.0600	+0.048%	535,796	+0.285%
2024-05-15	21.0700	21.0700	21.0500	21.0500	0.000%	329,692	+0.333%
2024-05-14	21.0600	21.0600	21.0500	21.0500	+0.048%	405,713	+0.333%
2024-05-13	21.0400	21.0500	21.0400	21.0400	0.000%	457,810	+0.380%
2024-05-10	21.0600	21.0600	21.0400	21.0400	0.000%	277,492	+0.380%
2024-05-09	21.0400	21.0500	21.0400	21.0400	+0.048%	498,105	+0.380%
2024-05-08	21.0300	21.0400	21.0300	21.0300	-0.048%	452,330	+0.428%
2024-05-07	21.0300	21.0400	21.0300	21.0400	0.000%	602,347	+0.380%
2024-05-06	21.0300	21.0400	21.0300	21.0400	+0.048%	304,844	+0.380%
2024-05-03	21.0200	21.0400	21.0200	21.0300	+0.048%	790,327	+0.428%
2024-05-02	21.0100	21.0200	21.0100	21.0200	0.000%	1,238,876	+0.476%
2024-05-01	21.0100	21.0200	21.0100	21.0200	+0.048%	517,850	+0.476%
2024-04-30	21.0100	21.0160	21.0000	21.0100	+0.048%	693,076	+0.524%
2024-04-29	21.0100	21.0100	21.0000	21.0000	0.000%	464,366	+0.571%
2024-04-26	21.0000	21.0100	20.9900	21.0000	0.000%	365,200	+0.571%
2024-04-25	21.0100	21.0100	20.9800	21.0000	+0.095%	674,308	+0.571%
2024-04-24	21.0000	21.0000	20.9800	20.9800	-0.048%	538,974	+0.667%
2024-04-23	20.9800	20.9900	20.9800	20.9900	0.000%	666,976	+0.619%
2024-04-22	20.9700	20.9900	20.9700	20.9900	-0.238%	2,058,332	+0.619%
2024-04-19	21.0300	21.0400	21.0300	21.0400	+0.071%	1,104,564	+0.380%
2024-04-18	21.0300	21.0300	21.0200	21.0250	+0.024%	394,517	+0.452%
2024-04-17	21.0200	21.0300	21.0100	21.0200	+0.048%	764,610	+0.476%
2024-04-16	21.0150	21.0200	21.0000	21.0100	-0.024%	976,356	+0.524%
2024-04-15	21.0100	21.0200	21.0100	21.0150	0.000%	1,152,299	+0.500%
2024-04-12	21.0300	21.0300	21.0100	21.0150	-0.024%	484,845	+0.500%
2024-04-11	21.0300	21.0300	21.0100	21.0200	+0.048%	407,411	+0.476%
2024-04-10	21.0200	21.0200	21.0000	21.0100	+0.048%	1,081,512	+0.524%
2024-04-09	21.0000	21.0100	21.0000	21.0000	0.000%	562,591	+0.571%
2024-04-08	21.0000	21.0100	21.0000	21.0000	0.000%	660,809	+0.571%
2024-04-05	21.0000	21.0199	21.0000	21.0000	-0.048%	456,772	+0.571%
2024-04-04	20.9900	21.0100	20.9900	21.0100	+0.095%	452,724	+0.524%
2024-04-03	20.9800	21.0000	20.9800	20.9900	+0.048%	670,715	+0.619%
2024-04-02	21.0000	21.0000	20.9800	20.9800	+0.048%	1,568,521	+0.667%
2024-04-01	20.9700	20.9900	20.9700	20.9700	0.000%	586,294	+0.715%
2024-03-28	20.9700	20.9800	20.9700	20.9700	0.000%	483,584	+0.715%
2024-03-27	20.9700	20.9899	20.9700	20.9700	0.000%	1,915,095	+0.715%
2024-03-26	20.9700	20.9800	20.9600	20.9700	0.000%	1,214,296	+0.715%
2024-03-25	20.9700	20.9800	20.9600	20.9700	0.000%	343,134	+0.715%
2024-03-22	20.9700	20.9700	20.9500	20.9700	+0.095%	320,114	+0.715%
2024-03-21	20.9500	20.9700	20.9500	20.9500	0.000%	1,210,765	+0.811%
2024-03-20	20.9500	20.9500	20.9400	20.9500	+0.048%	685,764	+0.811%
2024-03-19	20.9300	20.9500	20.9300	20.9400	+0.048%	948,593	+0.860%
2024-03-18	20.9300	20.9500	20.9300	20.9300	-0.262%	877,582	+0.908%
2024-03-15	20.9900	20.9900	20.9800	20.9850	+0.024%	408,596	+0.643%
2024-03-14	20.9800	20.9900	20.9800	20.9800	+0.024%	327,421	+0.667%
2024-03-13	20.9700	20.9900	20.9700	20.9750	+0.024%	819,170	+0.691%
2024-03-12	20.9800	20.9900	20.9700	20.9700	-0.048%	536,133	+0.715%
2024-03-11	20.9800	20.9900	20.9700	20.9800	+0.048%	359,463	+0.667%
2024-03-08	20.9700	20.9900	20.9700	20.9700	0.000%	410,094	+0.715%
2024-03-07	20.9700	20.9700	20.9600	20.9700	+0.072%	648,926	+0.715%
2024-03-06	20.9700	20.9700	20.9500	20.9550	+0.024%	592,647	+0.787%
2024-03-05	20.9600	20.9600	20.9500	20.9500	0.000%	4,891,664	+0.811%
2024-03-04	20.9600	20.9600	20.9500	20.9500	0.000%	826,194	+0.811%
2024-03-01	20.9500	20.9500	20.9400	20.9500	+0.048%	556,537	+0.811%
2024-02-29	20.9500	20.9500	20.9400	20.9400	+0.048%	771,810	+0.860%
2024-02-28	20.9500	20.9600	20.9300	20.9300	0.000%	1,351,305	+0.908%
2024-02-27	20.9400	20.9400	20.9300	20.9300	0.000%	603,574	+0.908%
2024-02-26	20.9300	20.9400	20.9300	20.9300	+0.024%	578,776	+0.908%
2024-02-23	20.9400	20.9400	20.9200	20.9250	+0.024%	650,765	+0.932%
2024-02-22	20.9200	20.9300	20.9200	20.9200	+0.024%	610,475	+0.956%
2024-02-21	20.9100	20.9200	20.9100	20.9150	+0.024%	482,411	+0.980%
2024-02-20	20.9300	20.9300	20.9100	20.9100	-0.239%	1,347,580	+1.004%
2024-02-16	20.9600	20.9700	20.9600	20.9600	0.000%	1,205,712	+0.763%
2024-02-15	20.9800	20.9800	20.9600	20.9600	+0.048%	507,548	+0.763%
2024-02-14	20.9500	20.9600	20.9400	20.9500	0.000%	1,488,422	+0.811%
2024-02-13	20.9600	20.9600	20.9400	20.9500	0.000%	708,353	+0.811%
2024-02-12	20.9700	20.9700	20.9500	20.9500	0.000%	516,586	+0.811%
2024-02-09	20.9500	20.9550	20.9392	20.9500	+0.048%	1,555,829	+0.811%
2024-02-08	20.9400	20.9599	20.9400	20.9400	0.000%	1,514,872	+0.860%
2024-02-07	20.9400	20.9600	20.9400	20.9400	-0.048%	2,539,598	+0.860%
2024-02-06	20.9300	20.9500	20.9300	20.9500	+0.096%	1,129,620	+0.811%
2024-02-05	20.9400	20.9400	20.9200	20.9300	+0.024%	769,243	+0.908%
2024-02-02	20.9400	20.9400	20.9200	20.9250	-0.072%	2,014,446	+0.932%
2024-02-01	20.9200	20.9400	20.9200	20.9400	+0.120%	1,308,821	+0.860%
2024-01-31	20.9100	20.9300	20.9100	20.9150	-0.024%	656,191	+0.980%
2024-01-30	20.9200	20.9200	20.9100	20.9200	+0.048%	1,844,468	+0.956%
2024-01-29	20.9300	20.9300	20.9050	20.9100	0.000%	769,164	+1.004%
2024-01-26	20.9200	20.9200	20.9000	20.9100	+0.048%	971,022	+1.004%
2024-01-25	20.9000	20.9200	20.9000	20.9000	0.000%	511,520	+1.053%
2024-01-24	20.9100	20.9100	20.8900	20.9000	+0.048%	689,155	+1.053%
2024-01-23	20.9100	20.9100	20.8900	20.8900	+0.024%	1,060,821	+1.101%
2024-01-22	20.9100	20.9100	20.8800	20.8850	-0.263%	703,051	+1.125%
2024-01-19	20.9400	20.9500	20.9400	20.9400	+0.048%	730,196	+0.860%
2024-01-18	20.9300	20.9400	20.9300	20.9300	+0.048%	462,894	+0.908%
2024-01-17	20.9100	20.9300	20.9100	20.9200	-0.048%	1,175,978	+0.956%
2024-01-16	20.9400	20.9400	20.9300	20.9300	0.000%	1,013,992	+0.908%
2024-01-12	20.9300	20.9500	20.9200	20.9300	0.000%	1,883,414	+0.908%
2024-01-11	20.9200	20.9300	20.9100	20.9300	+0.144%	1,281,587	+0.908%
2024-01-10	20.9000	20.9247	20.9000	20.9000	-0.048%	1,419,171	+1.053%
2024-01-09	20.8900	20.9147	20.8900	20.9100	+0.072%	2,720,124	+1.004%
2024-01-08	20.8800	20.9100	20.8800	20.8950	+0.024%	1,114,534	+1.077%
2024-01-05	20.9000	20.9000	20.8800	20.8900	+0.048%	1,281,374	+1.101%
2024-01-04	20.8700	20.8900	20.8700	20.8800	+0.048%	1,494,220	+1.149%
2024-01-03	20.8600	20.8900	20.8600	20.8700	0.000%	1,502,354	+1.198%
2024-01-02	20.8600	20.8800	20.8600	20.8700	-0.072%	3,597,096	+1.198%
2023-12-29	20.8900	20.8900	20.8700	20.8850	+0.072%	1,080,344	+1.125%
2023-12-28	20.8800	20.8800	20.8700	20.8700	0.000%	663,173	+1.198%
2023-12-27	20.8700	20.8700	20.8563	20.8700	+0.096%	819,161	+1.198%
2023-12-26	20.8700	20.8700	20.8500	20.8500	-0.024%	693,108	+1.295%
2023-12-22	20.8600	20.8600	20.8400	20.8550	+0.072%	959,031	+1.271%
2023-12-21	20.8400	20.8600	20.8397	20.8400	+0.048%	2,371,690	+1.344%
2023-12-20	20.8200	20.8400	20.8200	20.8300	+0.024%	2,437,581	+1.392%
2023-12-19	20.8300	20.8300	20.8200	20.8250	-0.024%	1,317,779	+1.417%
2023-12-18	20.8300	20.8300	20.8200	20.8300	-0.192%	1,163,793	+1.392%
2023-12-15	20.8500	20.8747	20.8500	20.8700	+0.048%	1,013,986	+1.198%
2023-12-14	20.8700	20.8900	20.8600	20.8600	-0.072%	2,338,520	+1.246%
2023-12-13	20.8400	20.8800	20.8400	20.8750	+0.120%	849,255	+1.174%
2023-12-12	20.8500	20.8550	20.8300	20.8500	0.000%	737,940	+1.295%
2023-12-11	20.8500	20.8500	20.8300	20.8500	+0.096%	478,532	+1.295%
2023-12-08	20.8300	20.8400	20.8200	20.8300	-0.048%	858,105	+1.392%
2023-12-07	20.8200	20.8400	20.8200	20.8400	+0.048%	611,952	+1.344%
2023-12-06	20.8400	20.8400	20.8100	20.8300	+0.048%	1,442,629	+1.392%
2023-12-05	20.8300	20.8300	20.8200	20.8200	+0.048%	1,672,738	+1.441%
2023-12-04	20.8100	20.8300	20.8000	20.8100	-0.024%	923,691	+1.490%
2023-12-01	20.7900	20.8299	20.7900	20.8150	+0.024%	939,376	+1.465%
2023-11-30	20.8200	20.8200	20.8000	20.8100	+0.048%	502,811	+1.490%
2023-11-29	20.8200	20.8200	20.7900	20.8000	0.000%	1,839,927	+1.538%
2023-11-28	20.7900	20.8200	20.7800	20.8000	+0.048%	983,824	+1.538%
2023-11-27	20.7800	20.7950	20.7750	20.7900	+0.048%	1,725,282	+1.587%
2023-11-24	20.7800	20.7900	20.7800	20.7800	+0.048%	123,703	+1.636%
2023-11-22	20.7700	20.7900	20.7700	20.7700	-0.023%	535,049	+1.685%
2023-11-21	20.7700	20.7800	20.7500	20.7748	+0.120%	1,067,711	+1.662%
2023-11-20	20.7500	20.7700	20.7500	20.7500	-0.216%	587,351	+1.783%
2023-11-17	20.8000	20.8200	20.7950	20.7950	-0.072%	628,232	+1.563%
2023-11-16	20.8000	20.8200	20.8000	20.8100	+0.048%	1,298,126	+1.490%
2023-11-15	20.7800	20.8000	20.7800	20.8000	+0.024%	706,302	+1.538%
2023-11-14	20.7800	20.8000	20.7800	20.7950	+0.120%	792,199	+1.563%
2023-11-13	20.7700	20.7800	20.7601	20.7700	-0.024%	3,506,527	+1.685%
2023-11-10	20.7700	20.7800	20.7600	20.7750	+0.048%	669,735	+1.661%
2023-11-09	20.7700	20.7700	20.7600	20.7650	+0.024%	715,108	+1.710%
2023-11-08	20.7500	20.7600	20.7500	20.7600	0.000%	830,087	+1.734%
2023-11-07	20.7500	20.7600	20.7500	20.7600	+0.048%	953,560	+1.734%
2023-11-06	20.7700	20.7700	20.7500	20.7500	-0.048%	542,312	+1.783%
2023-11-03	20.7600	20.7800	20.7500	20.7600	+0.048%	1,213,022	+1.734%
2023-11-02	20.7400	20.7500	20.7350	20.7500	+0.096%	811,145	+1.783%
2023-11-01	20.7300	20.7300	20.7100	20.7300	+0.072%	873,005	+1.881%
2023-10-31	20.7300	20.7385	20.7100	20.7150	-0.024%	654,170	+1.955%
2023-10-30	20.7200	20.7247	20.7100	20.7200	0.000%	646,412	+1.931%
2023-10-27	20.7300	20.7300	20.7100	20.7200	0.000%	623,477	+1.931%
2023-10-26	20.7200	20.7250	20.7100	20.7200	+0.097%	753,991	+1.931%
2023-10-25	20.7100	20.7199	20.6900	20.7000	0.000%	810,616	+2.029%
2023-10-24	20.7000	20.7200	20.6922	20.7000	0.000%	1,084,169	+2.029%
2023-10-23	20.7100	20.7100	20.6900	20.7000	-0.241%	765,581	+2.029%
2023-10-20	20.7400	20.7500	20.7300	20.7500	+0.048%	466,290	+1.783%
2023-10-19	20.7300	20.7500	20.7200	20.7400	+0.097%	418,953	+1.832%
2023-10-18	20.7200	20.7300	20.7200	20.7200	+0.048%	415,030	+1.931%
2023-10-17	20.7200	20.7300	20.7100	20.7100	-0.048%	479,933	+1.980%
2023-10-16	20.7300	20.7300	20.7200	20.7200	-0.048%	472,563	+1.931%
2023-10-13	20.7200	20.7400	20.7100	20.7300	+0.097%	296,908	+1.881%
2023-10-12	20.7200	20.7300	20.7000	20.7100	+0.024%	753,715	+1.980%
2023-10-11	20.7200	20.7300	20.7000	20.7050	-0.024%	987,419	+2.004%
2023-10-10	20.7200	20.7200	20.7000	20.7100	-0.048%	1,500,715	+1.980%
2023-10-09	20.7200	20.7300	20.7100	20.7200	+0.048%	856,100	+1.931%
2023-10-06	20.7000	20.7100	20.6800	20.7100	+0.048%	865,774	+1.980%
2023-10-05	20.7000	20.7000	20.6900	20.7000	+0.048%	947,934	+2.029%
2023-10-04	20.6900	20.6900	20.6781	20.6900	+0.097%	669,682	+2.078%
2023-10-03	20.6800	20.6800	20.6700	20.6700	-0.048%	620,947	+2.177%
2023-10-02	20.6800	20.6899	20.6700	20.6800	+0.048%	801,857	+2.128%
2023-09-29	20.6800	20.7000	20.6600	20.6700	-0.048%	624,088	+2.177%
2023-09-28	20.6700	20.6800	20.6700	20.6800	+0.097%	629,092	+2.128%
2023-09-27	20.6700	20.6800	20.6600	20.6600	-0.073%	628,228	+2.227%
2023-09-26	20.6700	20.6800	20.6700	20.6750	-0.024%	1,589,610	+2.152%
2023-09-25	20.6700	20.6800	20.6601	20.6800	+0.024%	548,923	+2.128%
2023-09-22	20.6600	20.6800	20.6600	20.6750	+0.024%	996,342	+2.152%
2023-09-21	20.6600	20.6700	20.6500	20.6700	+0.097%	588,284	+2.177%
2023-09-20	20.6700	20.6700	20.6400	20.6500	-0.048%	775,230	+2.276%
2023-09-19	20.6500	20.6600	20.6400	20.6600	+0.048%	542,942	+2.227%
2023-09-18	20.6600	20.6600	20.6400	20.6500	-0.242%	362,040	+2.276%
2023-09-15	20.7000	20.7000	20.6900	20.7000	0.000%	235,356	+2.029%
2023-09-14	20.7000	20.7000	20.6900	20.7000	+0.097%	500,688	+2.029%
2023-09-13	20.6800	20.6900	20.6800	20.6800	0.000%	562,331	+2.128%
2023-09-12	20.6800	20.6900	20.6700	20.6800	0.000%	401,609	+2.128%
2023-09-11	20.6800	20.6900	20.6800	20.6800	0.000%	578,466	+2.128%
2023-09-08	20.6800	20.6900	20.6700	20.6800	0.000%	558,038	+2.128%
2023-09-07	20.6700	20.6800	20.6606	20.6800	+0.097%	404,960	+2.128%
2023-09-06	20.6700	20.6700	20.6500	20.6600	0.000%	440,940	+2.227%
2023-09-05	20.6900	20.6900	20.6443	20.6600	-0.097%	1,021,016	+2.227%
2023-09-01	20.6800	20.6899	20.6700	20.6800	+0.048%	310,914	+2.128%
2023-08-31	20.6700	20.6771	20.6600	20.6700	+0.048%	327,066	+2.177%
2023-08-30	20.6600	20.6700	20.6600	20.6600	0.000%	546,200	+2.227%
2023-08-29	20.6300	20.6600	20.6300	20.6600	+0.097%	808,525	+2.227%
2023-08-28	20.6500	20.6500	20.6300	20.6400	+0.048%	650,887	+2.326%
2023-08-25	20.6400	20.6400	20.6200	20.6300	-0.048%	373,603	+2.375%
2023-08-24	20.6300	20.6400	20.6300	20.6400	+0.048%	505,017	+2.326%
2023-08-23	20.6300	20.6400	20.6143	20.6300	+0.097%	493,626	+2.375%
2023-08-22	20.6300	20.6300	20.6100	20.6100	-0.048%	640,311	+2.475%
2023-08-21	20.6100	20.6300	20.6100	20.6200	-0.242%	527,074	+2.425%
2023-08-18	20.6500	20.6800	20.6500	20.6700	+0.048%	674,711	+2.177%
2023-08-17	20.6500	20.6700	20.6500	20.6600	0.000%	704,521	+2.227%
2023-08-16	20.6600	20.6700	20.6500	20.6600	0.000%	833,407	+2.227%
2023-08-15	20.6500	20.6600	20.6400	20.6600	+0.097%	501,211	+2.227%
2023-08-14	20.6400	20.6500	20.6400	20.6400	0.000%	327,347	+2.326%
2023-08-11	20.6500	20.6599	20.6400	20.6400	-0.048%	606,233	+2.326%
2023-08-10	20.6500	20.6700	20.6400	20.6500	0.000%	972,425	+2.276%
2023-08-09	20.6500	20.6600	20.6400	20.6500	0.000%	670,168	+2.276%
2023-08-08	20.6500	20.6500	20.6300	20.6500	+0.048%	1,750,751	+2.276%
2023-08-07	20.6300	20.6500	20.6300	20.6400	+0.048%	1,394,621	+2.326%
2023-08-04	20.6500	20.6500	20.6201	20.6300	0.000%	667,854	+2.375%
2023-08-03	20.6300	20.6399	20.6100	20.6300	0.000%	1,052,354	+2.375%
2023-08-02	20.6200	20.6300	20.6100	20.6300	+0.048%	818,400	+2.375%
2023-08-01	20.6300	20.6400	20.5900	20.6200	-0.097%	1,370,722	+2.425%
2023-07-31	20.6200	20.6400	20.6173	20.6400	+0.097%	471,305	+2.326%
2023-07-28	20.6100	20.6200	20.6000	20.6200	+0.146%	404,439	+2.425%
2023-07-27	20.6100	20.6200	20.5900	20.5900	-0.145%	637,664	+2.574%
2023-07-26	20.6000	20.6200	20.6000	20.6200	+0.097%	404,494	+2.425%
2023-07-25	20.6000	20.6100	20.5900	20.6000	+0.049%	820,892	+2.524%
2023-07-24	20.6200	20.6200	20.5900	20.5900	-0.291%	477,983	+2.574%
2023-07-21	20.6500	20.6600	20.6300	20.6500	+0.097%	1,062,420	+2.276%
2023-07-20	20.6400	20.6400	20.6300	20.6300	0.000%	451,755	+2.375%
2023-07-19	20.6300	20.6500	20.6300	20.6300	-0.048%	350,180	+2.375%
2023-07-18	20.6300	20.6498	20.6300	20.6400	0.000%	559,238	+2.326%
2023-07-17	20.6300	20.6400	20.6200	20.6400	+0.048%	1,264,748	+2.326%
2023-07-14	20.6400	20.6500	20.6200	20.6300	-0.097%	920,892	+2.375%
2023-07-13	20.6400	20.6500	20.6300	20.6500	+0.194%	487,061	+2.276%
2023-07-12	20.6200	20.6399	20.6100	20.6100	+0.097%	2,668,089	+2.475%
2023-07-11	20.6000	20.6100	20.5900	20.5900	-0.097%	575,414	+2.574%
2023-07-10	20.5900	20.6100	20.5900	20.6100	+0.097%	445,322	+2.475%
2023-07-07	20.5800	20.6000	20.5800	20.5900	+0.049%	471,577	+2.574%
2023-07-06	20.5700	20.5800	20.5600	20.5800	0.000%	806,284	+2.624%
2023-07-05	20.6000	20.6000	20.5700	20.5800	-0.019%	470,566	+2.624%
2023-07-03	20.5700	20.6000	20.5700	20.5840	+0.068%	247,429	+2.604%
2023-06-30	20.5800	20.5898	20.5700	20.5700	+0.049%	441,312	+2.674%
2023-06-29	20.5700	20.5700	20.5500	20.5600	-0.097%	498,321	+2.724%
2023-06-28	20.5600	20.5800	20.5600	20.5800	+0.049%	583,373	+2.624%