Dark

BSCP
Invesco BulletShares 2025 Corporate Bond ETF
stock NASDAQ

Inactive

Dec 15, 2025

20.68USD-0.193%(-0.04)1,833,183

Pre-market

0.00USD-100.000%(-20.72)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-12-15	20.7000	20.7100	20.6700	20.6750	-0.193%	1,833,183	0.000%
2025-12-12	20.7100	20.7200	20.7100	20.7150	0.000%	3,122,141	-0.193%
2025-12-11	20.7100	20.7199	20.7000	20.7150	+0.048%	5,700,377	-0.193%
2025-12-10	20.7100	20.7200	20.7000	20.7050	0.000%	3,367,164	-0.145%
2025-12-09	20.7000	20.7100	20.7000	20.7050	+0.024%	3,563,774	-0.145%
2025-12-08	20.7000	20.7100	20.7000	20.7000	-0.024%	2,422,514	-0.121%
2025-12-05	20.7000	20.7100	20.7000	20.7050	+0.072%	1,244,991	-0.145%
2025-12-04	20.6900	20.7000	20.6900	20.6900	0.000%	997,523	-0.072%
2025-12-03	20.6900	20.7000	20.6900	20.6900	+0.048%	1,678,766	-0.072%
2025-12-02	20.6900	20.7000	20.6800	20.6800	0.000%	2,285,720	-0.024%
2025-12-01	20.6700	20.6900	20.6700	20.6800	-0.024%	1,929,248	-0.024%
2025-11-28	20.6800	20.6900	20.6800	20.6850	+0.024%	561,947	-0.048%
2025-11-26	20.6700	20.6800	20.6700	20.6800	+0.048%	1,438,151	-0.024%
2025-11-25	20.6700	20.6800	20.6700	20.6700	-0.048%	1,387,473	+0.024%
2025-11-24	20.6700	20.6800	20.6700	20.6800	-0.289%	1,893,599	-0.024%
2025-11-21	20.7400	20.7500	20.7400	20.7400	+0.048%	1,250,246	-0.313%
2025-11-20	20.7400	20.7500	20.7300	20.7300	0.000%	1,673,118	-0.265%
2025-11-19	20.7300	20.7400	20.7300	20.7300	0.000%	1,436,348	-0.265%
2025-11-18	20.7300	20.7400	20.7300	20.7300	+0.048%	1,649,269	-0.265%
2025-11-17	20.7200	20.7300	20.7200	20.7200	-0.024%	1,618,228	-0.217%
2025-11-14	20.7200	20.7300	20.7200	20.7250	+0.024%	1,171,243	-0.241%
2025-11-13	20.7100	20.7300	20.7100	20.7200	+0.024%	1,605,773	-0.217%
2025-11-12	20.7200	20.7300	20.7100	20.7150	+0.024%	1,471,999	-0.193%
2025-11-11	20.7100	20.7200	20.6900	20.7100	0.000%	5,736,656	-0.169%
2025-11-10	20.7100	20.7200	20.7100	20.7100	+0.024%	861,928	-0.169%
2025-11-07	20.7000	20.7100	20.7000	20.7050	0.000%	1,500,571	-0.145%
2025-11-06	20.7050	20.7100	20.7000	20.7050	+0.024%	948,757	-0.145%
2025-11-05	20.7100	20.7100	20.7000	20.7000	+0.048%	637,947	-0.121%
2025-11-04	20.6900	20.7100	20.6900	20.6900	-0.024%	1,227,682	-0.072%
2025-11-03	20.6800	20.7000	20.6800	20.6950	0.000%	1,542,239	-0.097%
2025-10-31	20.6900	20.7000	20.6900	20.6950	+0.073%	969,143	-0.097%
2025-10-30	20.6800	20.6900	20.6800	20.6800	-0.024%	2,112,385	-0.024%
2025-10-29	20.6800	20.6900	20.6800	20.6850	+0.024%	1,212,074	-0.048%
2025-10-28	20.6800	20.6900	20.6800	20.6800	0.000%	364,508	-0.024%
2025-10-27	20.6800	20.6900	20.6800	20.6800	+0.048%	394,062	-0.024%
2025-10-24	20.6800	20.6800	20.6700	20.6700	0.000%	1,033,372	+0.024%
2025-10-23	20.6700	20.6800	20.6700	20.6700	-0.024%	469,307	+0.024%
2025-10-22	20.6600	20.6800	20.6600	20.6750	+0.048%	2,554,691	0.000%
2025-10-21	20.6600	20.6700	20.6600	20.6650	+0.024%	726,150	+0.048%
2025-10-20	20.6600	20.6700	20.6600	20.6600	-0.338%	299,011	+0.073%
2025-10-17	20.7300	20.7400	20.7300	20.7300	+0.048%	703,170	-0.265%
2025-10-16	20.7200	20.7300	20.7200	20.7200	0.000%	823,220	-0.217%
2025-10-15	20.7200	20.7300	20.7200	20.7200	+0.024%	461,177	-0.217%
2025-10-14	20.7200	20.7300	20.7100	20.7150	+0.024%	555,500	-0.193%
2025-10-13	20.7100	20.7200	20.7100	20.7100	0.000%	332,550	-0.169%
2025-10-10	20.7100	20.7200	20.7100	20.7100	0.000%	715,122	-0.169%
2025-10-09	20.7100	20.7200	20.7100	20.7100	0.000%	565,250	-0.169%
2025-10-08	20.7100	20.7200	20.7100	20.7100	+0.048%	461,635	-0.169%
2025-10-07	20.7000	20.7100	20.7000	20.7000	-0.048%	470,745	-0.121%
2025-10-06	20.7000	20.7100	20.7000	20.7100	+0.024%	1,400,625	-0.169%
2025-10-03	20.7000	20.7100	20.7000	20.7050	+0.072%	1,808,621	-0.145%
2025-10-02	20.7000	20.7000	20.6900	20.6900	-0.024%	960,039	-0.072%
2025-10-01	20.6900	20.7000	20.6900	20.6950	+0.024%	445,569	-0.097%
2025-09-30	20.6900	20.7000	20.6900	20.6900	+0.024%	601,504	-0.072%
2025-09-29	20.6800	20.6900	20.6800	20.6850	0.000%	757,370	-0.048%
2025-09-26	20.6900	20.6900	20.6800	20.6850	+0.073%	397,032	-0.048%
2025-09-25	20.6700	20.6800	20.6700	20.6700	-0.024%	1,725,675	+0.024%
2025-09-24	20.6700	20.6800	20.6700	20.6750	+0.024%	645,727	0.000%
2025-09-23	20.6700	20.6800	20.6700	20.6700	-0.024%	623,334	+0.024%
2025-09-22	20.6700	20.6800	20.6700	20.6750	-0.313%	462,080	0.000%
2025-09-19	20.7400	20.7500	20.7300	20.7400	+0.048%	865,821	-0.313%
2025-09-18	20.7300	20.7400	20.7300	20.7300	0.000%	646,657	-0.265%
2025-09-17	20.7300	20.7400	20.7300	20.7300	-0.048%	606,595	-0.265%
2025-09-16	20.7300	20.7400	20.7300	20.7400	+0.048%	582,976	-0.313%
2025-09-15	20.7300	20.7300	20.7200	20.7300	+0.048%	447,500	-0.265%
2025-09-12	20.7200	20.7300	20.7200	20.7200	0.000%	1,428,345	-0.217%
2025-09-11	20.7200	20.7300	20.7200	20.7200	+0.048%	954,744	-0.217%
2025-09-10	20.7200	20.7300	20.7100	20.7100	0.000%	691,353	-0.169%
2025-09-09	20.7100	20.7200	20.7100	20.7100	0.000%	587,121	-0.169%
2025-09-08	20.7100	20.7200	20.7100	20.7100	0.000%	619,565	-0.169%
2025-09-05	20.7100	20.7200	20.7100	20.7100	+0.024%	297,116	-0.169%
2025-09-04	20.7000	20.7100	20.7000	20.7050	0.000%	484,027	-0.145%
2025-09-03	20.7000	20.7100	20.7000	20.7050	+0.072%	342,599	-0.145%
2025-09-02	20.7000	20.7000	20.6900	20.6900	0.000%	274,769	-0.072%
2025-08-29	20.6900	20.7000	20.6800	20.6900	+0.024%	421,953	-0.072%
2025-08-28	20.6900	20.6900	20.6800	20.6850	0.000%	496,392	-0.048%
2025-08-27	20.6800	20.6900	20.6800	20.6850	+0.024%	388,494	-0.048%
2025-08-26	20.6700	20.6800	20.6700	20.6800	+0.048%	441,221	-0.024%
2025-08-25	20.6700	20.6800	20.6700	20.6700	0.000%	337,575	+0.024%
2025-08-22	20.6800	20.6882	20.6700	20.6700	0.000%	649,364	+0.024%
2025-08-21	20.6700	20.6800	20.6600	20.6700	+0.048%	645,587	+0.024%
2025-08-20	20.6700	20.6700	20.6600	20.6600	-0.024%	592,740	+0.073%
2025-08-19	20.6700	20.6800	20.6600	20.6650	+0.024%	563,378	+0.048%
2025-08-18	20.6600	20.6700	20.6600	20.6600	-0.338%	638,909	+0.073%
2025-08-15	20.7300	20.7400	20.7300	20.7300	+0.024%	330,918	-0.265%
2025-08-14	20.7200	20.7300	20.7200	20.7250	0.000%	612,547	-0.241%
2025-08-13	20.7200	20.7300	20.7200	20.7250	0.000%	483,119	-0.241%
2025-08-12	20.7200	20.7300	20.7200	20.7250	+0.048%	518,462	-0.241%
2025-08-11	20.7200	20.7200	20.7100	20.7150	-0.024%	493,291	-0.193%
2025-08-08	20.7100	20.7200	20.7100	20.7200	+0.048%	681,051	-0.217%
2025-08-07	20.7000	20.7100	20.7000	20.7100	+0.024%	1,204,799	-0.169%
2025-08-06	20.7000	20.7100	20.7000	20.7050	+0.024%	460,516	-0.145%
2025-08-05	20.7000	20.7100	20.7000	20.7000	+0.048%	1,741,153	-0.121%
2025-08-04	20.6900	20.7000	20.6900	20.6900	0.000%	579,561	-0.072%
2025-08-01	20.6900	20.7000	20.6900	20.6900	+0.024%	490,452	-0.072%
2025-07-31	20.6800	20.6900	20.6800	20.6850	0.000%	787,648	-0.048%
2025-07-30	20.6800	20.6900	20.6800	20.6850	0.000%	1,112,318	-0.048%
2025-07-29	20.6800	20.6900	20.6800	20.6850	+0.073%	533,992	-0.048%
2025-07-28	20.6800	20.6900	20.6700	20.6700	-0.048%	908,670	+0.024%
2025-07-25	20.6700	20.6800	20.6700	20.6800	+0.048%	1,094,900	-0.024%
2025-07-24	20.6650	20.6700	20.6600	20.6700	0.000%	1,470,508	+0.024%
2025-07-23	20.6800	20.6800	20.6600	20.6700	0.000%	773,084	+0.024%
2025-07-22	20.6600	20.6800	20.6600	20.6700	0.000%	724,829	+0.024%
2025-07-21	20.6600	20.6700	20.6600	20.6700	-0.338%	378,529	+0.024%
2025-07-18	20.7300	20.7600	20.7300	20.7400	+0.024%	1,416,751	-0.313%
2025-07-17	20.7400	20.7400	20.7300	20.7350	+0.024%	547,374	-0.289%
2025-07-16	20.7300	20.7300	20.7200	20.7300	+0.048%	573,316	-0.265%
2025-07-15	20.7100	20.7300	20.7100	20.7200	+0.048%	1,070,061	-0.217%
2025-07-14	20.7100	20.7200	20.7100	20.7100	0.000%	725,007	-0.169%
2025-07-11	20.7100	20.7200	20.7100	20.7100	0.000%	385,336	-0.169%
2025-07-10	20.7100	20.7200	20.7100	20.7100	+0.048%	458,516	-0.169%
2025-07-09	20.7100	20.7200	20.7000	20.7000	0.000%	423,507	-0.121%
2025-07-08	20.7100	20.7200	20.7000	20.7000	-0.048%	897,050	-0.121%
2025-07-07	20.7050	20.7100	20.7000	20.7100	+0.048%	431,368	-0.169%
2025-07-03	20.7000	20.7100	20.7000	20.7000	+0.048%	298,330	-0.121%
2025-07-02	20.6900	20.7000	20.6900	20.6900	0.000%	628,379	-0.072%
2025-07-01	20.6900	20.7000	20.6900	20.6900	+0.048%	984,894	-0.072%
2025-06-30	20.6900	20.7000	20.6800	20.6800	-0.048%	1,268,484	-0.024%
2025-06-27	20.6900	20.6900	20.6800	20.6900	+0.097%	438,456	-0.072%
2025-06-26	20.6700	20.6800	20.6700	20.6700	0.000%	758,961	+0.024%
2025-06-25	20.6700	20.6800	20.6700	20.6700	0.000%	659,838	+0.024%
2025-06-24	20.6700	20.6800	20.6700	20.6700	+0.048%	697,123	+0.024%
2025-06-23	20.6700	20.6700	20.6600	20.6600	-0.338%	1,057,230	+0.073%
2025-06-20	20.7300	20.7400	20.7300	20.7300	+0.048%	1,339,817	-0.265%
2025-06-18	20.7300	20.7400	20.7200	20.7200	-0.048%	2,369,500	-0.217%
2025-06-17	20.7200	20.7300	20.7200	20.7300	+0.048%	446,255	-0.265%
2025-06-16	20.7300	20.7300	20.7200	20.7200	-0.048%	431,522	-0.217%
2025-06-13	20.7200	20.7300	20.7200	20.7300	+0.048%	544,613	-0.265%
2025-06-12	20.7100	20.7200	20.7100	20.7200	+0.097%	384,013	-0.217%
2025-06-11	20.7000	20.7100	20.7000	20.7000	0.000%	1,169,697	-0.121%
2025-06-10	20.7000	20.7100	20.7000	20.7000	0.000%	572,936	-0.121%
2025-06-09	20.7000	20.7100	20.7000	20.7000	-0.048%	471,606	-0.121%
2025-06-06	20.7000	20.7100	20.7000	20.7100	+0.048%	436,200	-0.169%
2025-06-05	20.6900	20.7000	20.6900	20.7000	+0.048%	493,601	-0.121%
2025-06-04	20.6900	20.7000	20.6900	20.6900	-0.048%	659,159	-0.072%
2025-06-03	20.6900	20.7000	20.6900	20.7000	+0.048%	450,946	-0.121%
2025-06-02	20.6800	20.6900	20.6800	20.6900	+0.048%	525,206	-0.072%
2025-05-30	20.6800	20.6900	20.6800	20.6800	+0.048%	500,248	-0.024%
2025-05-29	20.6700	20.6800	20.6700	20.6700	0.000%	569,132	+0.024%
2025-05-28	20.6700	20.6800	20.6400	20.6700	0.000%	781,906	+0.024%
2025-05-27	20.6800	20.6800	20.6700	20.6700	0.000%	442,455	+0.024%
2025-05-23	20.6700	20.6800	20.6600	20.6700	0.000%	1,073,999	+0.024%
2025-05-22	20.6600	20.6700	20.6600	20.6700	+0.048%	656,182	+0.024%
2025-05-21	20.6500	20.6600	20.6500	20.6600	0.000%	500,981	+0.073%
2025-05-20	20.6500	20.6600	20.6500	20.6600	0.000%	2,370,640	+0.073%
2025-05-19	20.6500	20.6700	20.6300	20.6600	-0.290%	688,807	+0.073%
2025-05-16	20.7200	20.7300	20.7200	20.7200	+0.048%	479,301	-0.217%
2025-05-15	20.7100	20.7200	20.7100	20.7100	-0.048%	665,497	-0.169%
2025-05-14	20.7100	20.7200	20.7100	20.7200	+0.048%	751,697	-0.217%
2025-05-13	20.7100	20.7200	20.7100	20.7100	+0.048%	915,693	-0.169%
2025-05-12	20.7000	20.7200	20.7000	20.7000	0.000%	1,012,651	-0.121%
2025-05-09	20.7000	20.7100	20.7000	20.7000	+0.048%	385,563	-0.121%
2025-05-08	20.7100	20.7100	20.6900	20.6900	-0.048%	907,948	-0.072%
2025-05-07	20.6999	20.7000	20.6900	20.7000	+0.048%	316,763	-0.121%
2025-05-06	20.6900	20.7000	20.6900	20.6900	0.000%	655,153	-0.072%
2025-05-05	20.6900	20.7000	20.6900	20.6900	-0.048%	978,182	-0.072%
2025-05-02	20.6900	20.7000	20.6900	20.7000	+0.048%	603,167	-0.121%
2025-05-01	20.6900	20.7000	20.6800	20.6900	0.000%	1,907,337	-0.072%
2025-04-30	20.6900	20.6900	20.6800	20.6900	+0.048%	335,933	-0.072%
2025-04-29	20.6850	20.6900	20.6700	20.6800	0.000%	1,188,066	-0.024%
2025-04-28	20.6700	20.6800	20.6700	20.6800	+0.048%	878,440	-0.024%
2025-04-25	20.6800	20.6800	20.6700	20.6700	0.000%	657,415	+0.024%
2025-04-24	20.6600	20.6700	20.6600	20.6700	+0.048%	370,414	+0.024%
2025-04-23	20.6800	20.6800	20.6600	20.6600	-0.048%	750,137	+0.073%
2025-04-22	20.6600	20.6700	20.6600	20.6700	+0.048%	853,843	+0.024%
2025-04-21	20.6600	20.6700	20.6500	20.6600	-0.386%	886,477	+0.073%
2025-04-17	20.7300	20.7400	20.7200	20.7400	+0.145%	730,533	-0.313%
2025-04-16	20.7000	20.7200	20.7000	20.7100	0.000%	724,994	-0.169%
2025-04-15	20.7000	20.7200	20.7000	20.7100	+0.097%	1,108,990	-0.169%
2025-04-14	20.6900	20.7100	20.6900	20.6900	0.000%	1,086,653	-0.072%
2025-04-11	20.6800	20.7100	20.6800	20.6900	+0.048%	1,231,545	-0.072%
2025-04-10	20.6700	20.6900	20.6700	20.6800	0.000%	677,782	-0.024%
2025-04-09	20.6800	20.7000	20.6700	20.6800	0.000%	978,289	-0.024%
2025-04-08	20.6800	20.7000	20.6800	20.6800	0.000%	4,096,121	-0.024%
2025-04-07	20.6800	20.6900	20.6600	20.6800	0.000%	2,963,424	-0.024%
2025-04-04	20.7100	20.7100	20.6800	20.6800	-0.048%	1,054,715	-0.024%
2025-04-03	20.6900	20.7000	20.6800	20.6900	+0.048%	785,569	-0.072%
2025-04-02	20.6900	20.7000	20.6800	20.6800	-0.048%	1,035,843	-0.024%
2025-04-01	20.6800	20.6900	20.6800	20.6900	+0.048%	552,025	-0.072%
2025-03-31	20.6700	20.6800	20.6700	20.6800	+0.048%	2,903,489	-0.024%
2025-03-28	20.6800	20.6800	20.6700	20.6700	0.000%	570,029	+0.024%
2025-03-27	20.6600	20.6700	20.6600	20.6700	0.000%	567,579	+0.024%
2025-03-26	20.6700	20.6700	20.6600	20.6700	+0.048%	483,734	+0.024%
2025-03-25	20.6600	20.6700	20.6600	20.6600	-0.024%	1,201,135	+0.073%
2025-03-24	20.6600	20.6700	20.6600	20.6650	-0.314%	748,997	+0.048%
2025-03-21	20.7200	20.7300	20.7200	20.7300	+0.048%	422,875	-0.265%
2025-03-20	20.7100	20.7300	20.7100	20.7200	+0.048%	948,248	-0.217%
2025-03-19	20.7100	20.7200	20.7100	20.7100	0.000%	538,417	-0.169%
2025-03-18	20.7100	20.7200	20.7100	20.7100	-0.048%	575,923	-0.169%
2025-03-17	20.7200	20.7200	20.7000	20.7200	+0.048%	727,453	-0.217%
2025-03-14	20.7200	20.7200	20.7000	20.7100	+0.097%	677,731	-0.169%
2025-03-13	20.6900	20.7000	20.6900	20.6900	0.000%	1,652,474	-0.072%
2025-03-12	20.6900	20.7100	20.6900	20.6900	0.000%	1,121,813	-0.072%
2025-03-11	20.7200	20.7200	20.6900	20.6900	-0.048%	943,538	-0.072%
2025-03-10	20.6900	20.7000	20.6900	20.7000	+0.048%	1,587,521	-0.121%
2025-03-07	20.6900	20.7000	20.6800	20.6900	+0.048%	1,143,898	-0.072%
2025-03-06	20.6800	20.6900	20.6800	20.6800	0.000%	718,449	-0.024%
2025-03-05	20.6800	20.6900	20.6800	20.6800	0.000%	746,792	-0.024%
2025-03-04	20.6800	20.6900	20.6800	20.6800	0.000%	1,397,939	-0.024%
2025-03-03	20.6700	20.6800	20.6700	20.6800	0.000%	1,287,900	-0.024%
2025-02-28	20.6800	20.6800	20.6700	20.6800	0.000%	913,578	-0.024%
2025-02-27	20.6800	20.6800	20.6700	20.6800	+0.048%	968,396	-0.024%
2025-02-26	20.6600	20.6700	20.6600	20.6700	0.000%	939,505	+0.024%
2025-02-25	20.6700	20.6700	20.6600	20.6700	0.000%	814,653	+0.024%
2025-02-24	20.6600	20.6700	20.6600	20.6700	-0.289%	549,966	+0.024%
2025-02-21	20.7300	20.7300	20.7200	20.7300	+0.048%	553,807	-0.265%
2025-02-20	20.7300	20.7300	20.7100	20.7200	0.000%	1,067,008	-0.217%
2025-02-19	20.7100	20.7200	20.7100	20.7200	+0.048%	999,001	-0.217%
2025-02-18	20.7200	20.7200	20.7100	20.7100	0.000%	1,020,395	-0.169%
2025-02-14	20.7100	20.7200	20.7000	20.7100	+0.097%	565,159	-0.169%
2025-02-13	20.6900	20.7000	20.6900	20.6900	0.000%	1,345,840	-0.072%
2025-02-12	20.7100	20.7100	20.6900	20.6900	0.000%	467,714	-0.072%
2025-02-11	20.6900	20.7000	20.6900	20.6900	-0.048%	736,921	-0.072%
2025-02-10	20.6900	20.7000	20.6900	20.7000	0.000%	820,594	-0.121%
2025-02-07	20.7000	20.7000	20.6900	20.7000	+0.097%	678,847	-0.121%
2025-02-06	20.6800	20.6900	20.6800	20.6800	-0.048%	850,069	-0.024%
2025-02-05	20.6900	20.6900	20.6800	20.6900	0.000%	927,141	-0.072%
2025-02-04	20.6900	20.6900	20.6700	20.6900	0.000%	1,137,720	-0.072%
2025-02-03	20.6800	20.6900	20.6800	20.6900	+0.048%	1,008,023	-0.072%
2025-01-31	20.6700	20.6900	20.6700	20.6800	+0.048%	736,778	-0.024%
2025-01-30	20.6800	20.6800	20.6600	20.6700	+0.048%	646,198	+0.024%
2025-01-29	20.6700	20.6700	20.6600	20.6600	-0.048%	836,783	+0.073%
2025-01-28	20.6700	20.6700	20.6600	20.6700	0.000%	722,308	+0.024%
2025-01-27	20.6500	20.6800	20.6500	20.6700	+0.048%	1,042,583	+0.024%
2025-01-24	20.6600	20.6600	20.6500	20.6600	+0.097%	820,349	+0.073%
2025-01-23	20.6400	20.6500	20.6400	20.6400	-0.048%	839,125	+0.170%
2025-01-22	20.6500	20.6600	20.6400	20.6500	0.000%	694,782	+0.121%
2025-01-21	20.6400	20.6500	20.6400	20.6500	-0.242%	1,341,156	+0.121%
2025-01-17	20.7100	20.7200	20.7000	20.7000	0.000%	934,887	-0.121%
2025-01-16	20.7000	20.7100	20.6900	20.7000	+0.048%	1,337,749	-0.121%
2025-01-15	20.6900	20.7000	20.6900	20.6900	+0.048%	1,204,276	-0.072%
2025-01-14	20.6800	20.6900	20.6800	20.6800	0.000%	1,535,998	-0.024%
2025-01-13	20.6900	20.6999	20.6800	20.6800	-0.048%	934,797	-0.024%
2025-01-10	20.6700	20.6900	20.6700	20.6900	+0.048%	1,150,316	-0.072%
2025-01-08	20.6800	20.6800	20.6700	20.6800	+0.048%	1,355,964	-0.024%
2025-01-07	20.6800	20.6800	20.6700	20.6700	+0.048%	1,506,183	+0.024%
2025-01-06	20.6600	20.6700	20.6600	20.6600	0.000%	1,540,315	+0.073%
2025-01-03	20.6800	20.6800	20.6600	20.6600	0.000%	687,758	+0.073%
2025-01-02	20.6700	20.6700	20.6500	20.6600	+0.048%	857,925	+0.073%
2024-12-31	20.6600	20.6700	20.6500	20.6500	-0.048%	626,124	+0.121%
2024-12-30	20.6500	20.6600	20.6500	20.6600	+0.048%	977,094	+0.073%
2024-12-27	20.6500	20.6600	20.6300	20.6500	+0.048%	2,857,839	+0.121%
2024-12-26	20.6500	20.6500	20.6400	20.6400	0.000%	971,303	+0.170%
2024-12-24	20.6400	20.6500	20.6400	20.6400	0.000%	297,657	+0.170%
2024-12-23	20.6400	20.6500	20.6300	20.6400	-0.314%	1,459,578	+0.170%
2024-12-20	20.7100	20.7100	20.7000	20.7050	+0.024%	1,723,525	-0.145%
2024-12-19	20.7000	20.7000	20.6900	20.7000	+0.097%	1,076,738	-0.121%
2024-12-18	20.6900	20.7000	20.6800	20.6800	-0.048%	1,815,508	-0.024%
2024-12-17	20.7000	20.7000	20.6900	20.6900	+0.048%	841,321	-0.072%
2024-12-16	20.6900	20.6900	20.6800	20.6800	0.000%	577,898	-0.024%
2024-12-13	20.6800	20.6900	20.6800	20.6800	0.000%	1,822,966	-0.024%
2024-12-12	20.6800	20.6900	20.6700	20.6800	0.000%	603,103	-0.024%
2024-12-11	20.6800	20.6900	20.6700	20.6800	+0.048%	1,522,817	-0.024%
2024-12-10	20.6800	20.6800	20.6700	20.6700	0.000%	524,396	+0.024%
2024-12-09	20.6600	20.6800	20.6600	20.6700	+0.048%	1,026,123	+0.024%
2024-12-06	20.6700	20.6700	20.6600	20.6600	+0.048%	942,472	+0.073%
2024-12-05	20.6500	20.6600	20.6400	20.6500	-0.024%	1,248,359	+0.121%
2024-12-04	20.6600	20.6600	20.6500	20.6550	+0.024%	605,286	+0.097%
2024-12-03	20.6600	20.6700	20.6500	20.6500	-0.048%	845,724	+0.121%
2024-12-02	20.6400	20.6600	20.6400	20.6600	+0.097%	546,194	+0.073%
2024-11-29	20.6400	20.6500	20.6400	20.6400	+0.048%	162,860	+0.170%
2024-11-27	20.6400	20.6400	20.6300	20.6300	0.000%	777,210	+0.218%
2024-11-26	20.6400	20.6400	20.6300	20.6300	0.000%	561,232	+0.218%
2024-11-25	20.6300	20.6300	20.6200	20.6300	+0.048%	545,006	+0.218%
2024-11-22	20.6300	20.6300	20.6200	20.6200	+0.049%	501,254	+0.267%
2024-11-21	20.6100	20.6300	20.6100	20.6100	-0.048%	880,768	+0.315%
2024-11-20	20.6200	20.6200	20.6100	20.6200	+0.049%	579,152	+0.267%
2024-11-19	20.6100	20.6200	20.6100	20.6100	0.000%	500,589	+0.315%
2024-11-18	20.6300	20.6300	20.6000	20.6100	-0.387%	1,119,368	+0.315%
2024-11-15	20.6800	20.6900	20.6700	20.6900	+0.097%	664,824	-0.072%
2024-11-14	20.6800	20.6800	20.6700	20.6700	-0.048%	825,838	+0.024%
2024-11-13	20.6800	20.6800	20.6600	20.6800	+0.073%	413,544	-0.024%
2024-11-12	20.6700	20.6700	20.6600	20.6650	-0.024%	696,007	+0.048%
2024-11-11	20.6700	20.6700	20.6600	20.6700	+0.048%	495,133	+0.024%
2024-11-08	20.6600	20.6700	20.6600	20.6600	0.000%	320,544	+0.073%
2024-11-07	20.6600	20.6600	20.6500	20.6600	+0.048%	431,178	+0.073%
2024-11-06	20.6400	20.6500	20.6400	20.6500	0.000%	538,980	+0.121%
2024-11-05	20.6600	20.6600	20.6500	20.6500	0.000%	637,866	+0.121%
2024-11-04	20.6600	20.6600	20.6400	20.6500	+0.048%	788,258	+0.121%
2024-11-01	20.6400	20.6500	20.6300	20.6400	+0.048%	597,367	+0.170%
2024-10-31	20.6400	20.6400	20.6300	20.6300	-0.048%	600,326	+0.218%
2024-10-30	20.6300	20.6400	20.6300	20.6400	+0.048%	292,549	+0.170%
2024-10-29	20.6200	20.6300	20.6200	20.6300	0.000%	358,659	+0.218%
2024-10-28	20.6200	20.6300	20.6200	20.6300	+0.048%	780,163	+0.218%
2024-10-25	20.6300	20.6300	20.6200	20.6200	+0.049%	361,576	+0.267%
2024-10-24	20.6200	20.6200	20.6000	20.6100	+0.049%	565,218	+0.315%
2024-10-23	20.6200	20.6200	20.6000	20.6000	0.000%	561,358	+0.364%
2024-10-22	20.6100	20.6100	20.6000	20.6000	-0.049%	532,433	+0.364%
2024-10-21	20.6200	20.6200	20.6000	20.6100	-0.290%	410,937	+0.315%
2024-10-18	20.6800	20.6800	20.6700	20.6700	0.000%	723,676	+0.024%
2024-10-17	20.6800	20.6800	20.6600	20.6700	+0.048%	372,845	+0.024%
2024-10-16	20.6600	20.6700	20.6600	20.6600	0.000%	490,663	+0.073%
2024-10-15	20.6600	20.6700	20.6600	20.6600	-0.048%	1,266,690	+0.073%
2024-10-14	20.6700	20.6700	20.6600	20.6700	+0.048%	360,051	+0.024%
2024-10-11	20.6500	20.6650	20.6500	20.6600	+0.097%	348,981	+0.073%
2024-10-10	20.6400	20.6500	20.6400	20.6400	-0.024%	502,032	+0.170%
2024-10-09	20.6500	20.6500	20.6300	20.6450	+0.024%	6,487,356	+0.145%
2024-10-08	20.6450	20.6500	20.6400	20.6400	0.000%	732,411	+0.170%
2024-10-07	20.6300	20.6500	20.6300	20.6400	0.000%	1,048,456	+0.170%
2024-10-04	20.6400	20.6500	20.6400	20.6400	-0.048%	387,367	+0.170%
2024-10-03	20.6500	20.6600	20.6500	20.6500	-0.048%	598,725	+0.121%
2024-10-02	20.6500	20.6600	20.6500	20.6600	0.000%	1,004,247	+0.073%
2024-10-01	20.6400	20.6600	20.6400	20.6600	+0.048%	1,121,873	+0.073%
2024-09-30	20.6400	20.6500	20.6400	20.6500	+0.048%	663,714	+0.121%
2024-09-27	20.6500	20.6500	20.6400	20.6400	-0.048%	1,802,146	+0.170%
2024-09-26	20.6400	20.6500	20.6400	20.6500	0.000%	673,448	+0.121%
2024-09-25	20.6500	20.6500	20.6400	20.6500	0.000%	381,793	+0.121%
2024-09-24	20.6400	20.6500	20.6300	20.6500	+0.048%	838,409	+0.121%
2024-09-23	20.6400	20.6400	20.6300	20.6400	-0.338%	788,883	+0.170%
2024-09-20	20.6900	20.7100	20.6900	20.7100	+0.048%	778,802	-0.169%
2024-09-19	20.6800	20.7000	20.6800	20.7000	+0.048%	795,658	-0.121%
2024-09-18	20.6700	20.6900	20.6700	20.6900	+0.097%	813,337	-0.072%
2024-09-17	20.6700	20.6800	20.6700	20.6700	0.000%	765,085	+0.024%
2024-09-16	20.6700	20.6800	20.6700	20.6700	-0.048%	507,947	+0.024%
2024-09-13	20.6500	20.6800	20.6500	20.6800	+0.145%	875,192	-0.024%
2024-09-12	20.6600	20.6600	20.6400	20.6500	0.000%	1,316,851	+0.121%
2024-09-11	20.6500	20.6500	20.6400	20.6500	-0.048%	743,617	+0.121%
2024-09-10	20.6400	20.6600	20.6300	20.6600	+0.097%	821,998	+0.073%
2024-09-09	20.6400	20.6400	20.6300	20.6400	0.000%	1,030,151	+0.170%
2024-09-06	20.6300	20.6500	20.6300	20.6400	+0.073%	1,173,461	+0.170%
2024-09-05	20.6300	20.6300	20.6200	20.6250	+0.024%	1,610,438	+0.242%
2024-09-04	20.6200	20.6300	20.6050	20.6200	+0.049%	1,148,631	+0.267%
2024-09-03	20.6000	20.6100	20.5900	20.6100	+0.049%	1,006,477	+0.315%
2024-08-30	20.5900	20.6000	20.5800	20.6000	+0.073%	658,861	+0.364%
2024-08-29	20.5800	20.5900	20.5800	20.5850	-0.024%	793,500	+0.437%
2024-08-28	20.6000	20.6000	20.5800	20.5900	0.000%	612,789	+0.413%
2024-08-27	20.5900	20.5900	20.5800	20.5900	+0.049%	589,182	+0.413%
2024-08-26	20.5800	20.5800	20.5700	20.5800	+0.024%	443,840	+0.462%
2024-08-23	20.5700	20.5800	20.5600	20.5750	+0.024%	771,100	+0.486%
2024-08-22	20.5700	20.5700	20.5600	20.5700	+0.024%	586,596	+0.510%
2024-08-21	20.5500	20.5700	20.5500	20.5650	+0.073%	688,072	+0.535%
2024-08-20	20.5600	20.5600	20.5400	20.5500	+0.049%	663,273	+0.608%
2024-08-19	20.5500	20.5500	20.5400	20.5400	-0.388%	706,256	+0.657%
2024-08-16	20.6100	20.6200	20.6000	20.6200	+0.049%	670,479	+0.267%
2024-08-15	20.6100	20.6100	20.6000	20.6100	-0.048%	576,608	+0.315%
2024-08-14	20.6200	20.6200	20.6000	20.6200	+0.049%	577,272	+0.267%
2024-08-13	20.5900	20.6100	20.5900	20.6100	+0.097%	622,469	+0.315%
2024-08-12	20.5900	20.6000	20.5800	20.5900	-0.009%	366,750	+0.413%
2024-08-09	20.6000	20.6000	20.5800	20.5919	+0.009%	756,709	+0.404%
2024-08-08	20.5800	20.5900	20.5700	20.5900	+0.073%	1,028,152	+0.413%
2024-08-07	20.5700	20.5800	20.5700	20.5750	-0.024%	485,936	+0.486%
2024-08-06	20.5900	20.5900	20.5700	20.5800	+0.049%	1,047,278	+0.462%
2024-08-05	20.5900	20.5900	20.5700	20.5700	0.000%	1,769,391	+0.510%
2024-08-02	20.5550	20.5800	20.5550	20.5700	+0.146%	844,260	+0.510%
2024-08-01	20.5400	20.5500	20.5300	20.5400	+0.049%	799,636	+0.657%
2024-07-31	20.5300	20.5400	20.5200	20.5300	+0.049%	624,456	+0.706%
2024-07-30	20.5300	20.5300	20.5198	20.5200	0.000%	893,962	+0.755%
2024-07-29	20.5300	20.5300	20.5100	20.5200	+0.049%	708,565	+0.755%
2024-07-26	20.5200	20.5200	20.5000	20.5100	+0.049%	817,537	+0.804%
2024-07-25	20.5000	20.5100	20.4900	20.5000	+0.049%	789,186	+0.854%
2024-07-24	20.5100	20.5100	20.4900	20.4900	0.000%	864,948	+0.903%
2024-07-23	20.4900	20.5000	20.4800	20.4900	+0.049%	527,453	+0.903%
2024-07-22	20.5000	20.5000	20.4800	20.4800	-0.365%	655,499	+0.952%
2024-07-19	20.5800	20.5800	20.5500	20.5550	+0.024%	246,884	+0.584%
2024-07-18	20.5500	20.5600	20.5500	20.5500	0.000%	860,567	+0.608%
2024-07-17	20.5500	20.5600	20.5500	20.5500	-0.097%	1,304,305	+0.608%
2024-07-16	20.5600	20.5700	20.5500	20.5700	+0.049%	738,203	+0.510%
2024-07-15	20.5500	20.5600	20.5500	20.5600	+0.049%	675,725	+0.559%
2024-07-12	20.5400	20.5500	20.5300	20.5500	+0.049%	501,976	+0.608%
2024-07-11	20.5200	20.5400	20.5200	20.5400	+0.122%	1,500,885	+0.657%
2024-07-10	20.5200	20.5200	20.5100	20.5150	+0.024%	690,613	+0.780%
2024-07-09	20.5100	20.5100	20.5000	20.5100	0.000%	808,370	+0.804%
2024-07-08	20.5100	20.5100	20.5000	20.5100	0.000%	1,084,367	+0.804%
2024-07-05	20.4800	20.5100	20.4800	20.5100	+0.098%	1,696,139	+0.804%
2024-07-03	20.4700	20.4900	20.4700	20.4900	+0.098%	485,875	+0.903%
2024-07-02	20.4800	20.4800	20.4600	20.4700	0.000%	866,835	+1.001%
2024-07-01	20.4700	20.4700	20.4500	20.4700	+0.098%	989,186	+1.001%
2024-06-28	20.4700	20.4700	20.4500	20.4500	-0.049%	881,591	+1.100%
2024-06-27	20.4600	20.4600	20.4500	20.4600	+0.049%	565,943	+1.051%
2024-06-26	20.4500	20.4500	20.4400	20.4500	+0.024%	452,743	+1.100%