Dark

BSJL
Invesco BulletShares 2021 High Yield Corporate Bond ETF
stock NASDAQ

Inactive

Dec 15, 2021

22.98USD0.000%(0.00)386,519

Pre-market

0.00USD-100.000%(-22.98)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-12-15	22.9700	22.9900	22.9300	22.9800	0.000%	386,519	0.000%
2021-12-14	22.9600	22.9900	22.9501	22.9800	-0.018%	253,122	0.000%
2021-12-13	22.9800	22.9900	22.9700	22.9842	-0.003%	99,996	-0.018%
2021-12-10	22.9600	22.9900	22.9600	22.9850	0.000%	45,999	-0.022%
2021-12-09	22.9800	22.9850	22.9700	22.9850	+0.000%	117,793	-0.022%
2021-12-08	22.9900	22.9900	22.9800	22.9849	+0.021%	146,157	-0.021%
2021-12-07	22.9800	22.9900	22.9800	22.9800	0.000%	122,154	0.000%
2021-12-03	22.9900	22.9900	22.9800	22.9800	0.000%	45,186	0.000%
2021-12-02	22.9700	22.9900	22.9700	22.9800	+0.044%	192,037	0.000%
2021-12-01	22.9800	23.0000	22.9700	22.9700	-0.044%	255,563	+0.044%
2021-11-30	22.9800	22.9850	22.9300	22.9800	0.000%	325,706	0.000%
2021-11-29	22.9800	22.9900	22.9800	22.9800	-0.022%	92,060	0.000%
2021-11-26	22.9700	22.9900	22.9500	22.9850	+0.022%	137,878	-0.022%
2021-11-24	22.9600	22.9894	22.9600	22.9800	0.000%	130,961	0.000%
2021-11-23	22.9800	22.9900	22.9700	22.9800	0.000%	98,026	0.000%
2021-11-22	22.9700	22.9900	22.9700	22.9800	+0.044%	140,754	0.000%
2021-11-19	22.9800	22.9900	22.9700	22.9700	-0.044%	98,726	+0.044%
2021-11-18	22.9800	22.9900	22.9800	22.9800	0.000%	117,336	0.000%
2021-11-17	22.9800	22.9900	22.9800	22.9800	0.000%	395,602	0.000%
2021-11-16	22.9800	22.9900	22.9800	22.9800	-0.022%	195,477	0.000%
2021-11-15	22.9800	22.9900	22.9800	22.9850	+0.022%	89,256	-0.022%
2021-11-12	22.9800	23.0000	22.9700	22.9800	0.000%	97,699	0.000%
2021-11-11	22.9800	22.9900	22.9800	22.9800	0.000%	83,145	0.000%
2021-11-10	22.9800	22.9900	22.9700	22.9800	0.000%	94,436	0.000%
2021-11-09	22.9800	22.9900	22.9800	22.9800	0.000%	122,109	0.000%
2021-11-08	22.9800	22.9900	22.9800	22.9800	-0.043%	65,567	0.000%
2021-11-05	22.9800	22.9950	22.9800	22.9900	+0.044%	145,964	-0.043%
2021-11-04	22.9800	22.9900	22.9800	22.9800	0.000%	93,994	0.000%
2021-11-03	22.9800	22.9900	22.9800	22.9800	0.000%	128,967	0.000%
2021-11-02	22.9800	22.9900	22.9800	22.9800	0.000%	86,540	0.000%
2021-11-01	22.9800	22.9900	22.9800	22.9800	-0.043%	138,608	0.000%
2021-10-29	22.9800	23.0000	22.9750	22.9900	0.000%	114,513	-0.043%
2021-10-28	22.9900	23.0000	22.9900	22.9900	0.000%	116,089	-0.043%
2021-10-27	22.9800	23.0000	22.9800	22.9900	+0.044%	153,513	-0.043%
2021-10-26	22.9800	22.9950	22.9800	22.9800	0.000%	88,646	0.000%
2021-10-25	22.9800	22.9900	22.9800	22.9800	-0.043%	45,506	0.000%
2021-10-22	22.9800	23.0000	22.9800	22.9900	+0.044%	67,758	-0.043%
2021-10-21	22.9900	23.0000	22.9800	22.9800	-0.022%	66,455	0.000%
2021-10-20	22.9800	23.0000	22.9500	22.9850	+0.022%	365,981	-0.022%
2021-10-19	22.9800	23.0000	22.9800	22.9800	-0.022%	82,276	0.000%
2021-10-18	22.9900	22.9900	22.9850	22.9850	-0.022%	260,757	-0.022%
2021-10-15	22.9800	23.0000	22.9800	22.9900	0.000%	78,616	-0.043%
2021-10-14	22.9900	23.0000	22.9900	22.9900	+0.044%	91,730	-0.043%
2021-10-13	22.9600	22.9900	22.9600	22.9800	-0.043%	87,337	0.000%
2021-10-12	22.9800	22.9950	22.9700	22.9900	+0.087%	186,373	-0.043%
2021-10-11	22.9800	22.9900	22.9700	22.9700	-0.044%	66,441	+0.044%
2021-10-08	22.9700	22.9900	22.9700	22.9800	-0.043%	50,707	0.000%
2021-10-07	22.9900	23.0000	22.9800	22.9900	0.000%	183,376	-0.043%
2021-10-06	22.9900	22.9900	22.9800	22.9900	+0.044%	161,004	-0.043%
2021-10-05	22.9900	23.0000	22.9800	22.9800	-0.087%	59,953	0.000%
2021-10-04	22.9900	23.0000	22.9800	23.0000	+0.043%	105,851	-0.087%
2021-10-01	22.9900	23.0000	22.9900	22.9900	0.000%	88,480	-0.043%
2021-09-30	22.9800	23.0000	22.9800	22.9900	+0.044%	61,025	-0.043%
2021-09-29	22.9800	22.9900	22.9800	22.9800	-0.043%	77,491	0.000%
2021-09-28	22.9800	22.9900	22.9700	22.9900	0.000%	48,482	-0.043%
2021-09-27	22.9800	23.0000	22.9800	22.9900	-0.043%	99,137	-0.043%
2021-09-24	22.9800	23.0000	22.9800	23.0000	+0.043%	81,064	-0.087%
2021-09-23	22.9900	23.0000	22.9800	22.9900	+0.044%	121,783	-0.043%
2021-09-22	22.9800	23.0000	22.9800	22.9800	0.000%	60,043	0.000%
2021-09-21	22.9700	22.9900	22.9700	22.9800	0.000%	117,516	0.000%
2021-09-20	22.9800	22.9988	22.9800	22.9800	-0.043%	82,512	0.000%
2021-09-17	23.0076	23.0076	22.9900	22.9900	0.000%	59,629	-0.043%
2021-09-16	23.0000	23.0000	22.9800	22.9900	-0.087%	97,691	-0.043%
2021-09-15	23.0000	23.0100	22.9963	23.0100	+0.043%	48,365	-0.130%
2021-09-14	23.0000	23.0100	22.9900	23.0000	0.000%	63,491	-0.087%
2021-09-13	22.9900	23.0000	22.9900	23.0000	0.000%	84,343	-0.087%
2021-09-10	22.9900	23.0000	22.9900	23.0000	0.000%	57,537	-0.087%
2021-09-09	23.0000	23.0100	22.9900	23.0000	+0.043%	264,332	-0.087%
2021-09-08	23.0000	23.0100	22.9900	22.9900	-0.043%	144,160	-0.043%
2021-09-07	22.9900	23.0100	22.9900	23.0000	-0.043%	64,787	-0.087%
2021-09-03	23.0000	23.0100	23.0000	23.0100	+0.043%	50,597	-0.130%
2021-09-02	23.0000	23.0100	23.0000	23.0000	0.000%	136,397	-0.087%
2021-09-01	23.0000	23.0100	23.0000	23.0000	0.000%	88,959	-0.087%
2021-08-31	23.0000	23.0100	23.0000	23.0000	0.000%	81,299	-0.087%
2021-08-30	22.9900	23.0100	22.9900	23.0000	-0.043%	287,143	-0.087%
2021-08-27	22.9900	23.0100	22.9900	23.0100	+0.043%	67,842	-0.130%
2021-08-26	23.0000	23.0100	23.0000	23.0000	0.000%	89,256	-0.087%
2021-08-25	23.0000	23.0100	22.9900	23.0000	0.000%	191,921	-0.087%
2021-08-24	23.0000	23.0100	22.9905	23.0000	0.000%	130,454	-0.087%
2021-08-23	23.0000	23.0000	23.0000	23.0000	0.000%	86,964	-0.087%
2021-08-20	23.0000	23.0100	22.9900	23.0000	0.000%	81,501	-0.087%
2021-08-19	23.0000	23.0100	22.9950	23.0000	0.000%	93,803	-0.087%
2021-08-18	23.0000	23.0100	22.9800	23.0000	0.000%	138,625	-0.087%
2021-08-17	22.9900	23.0100	22.9900	23.0000	0.000%	73,195	-0.087%
2021-08-16	23.0000	23.0100	22.9900	23.0000	0.000%	53,234	-0.087%
2021-08-12	23.0000	23.0100	22.9910	23.0000	0.000%	75,697	-0.087%
2021-08-11	22.9800	23.0099	22.9800	23.0000	-0.022%	115,776	-0.087%
2021-08-10	23.0000	23.0100	23.0000	23.0050	+0.022%	111,211	-0.109%
2021-08-09	23.0000	23.0100	23.0000	23.0000	0.000%	83,081	-0.087%
2021-08-06	23.0000	23.0100	23.0000	23.0000	0.000%	56,425	-0.087%
2021-08-05	23.0000	23.0100	23.0000	23.0000	0.000%	59,362	-0.087%
2021-08-04	22.9900	23.0100	22.9900	23.0000	0.000%	50,997	-0.087%
2021-08-03	23.0000	23.0100	22.9900	23.0000	-0.043%	161,984	-0.087%
2021-08-02	23.0100	23.0100	23.0000	23.0100	+0.043%	159,461	-0.130%
2021-07-30	23.0100	23.0100	23.0000	23.0000	-0.043%	61,888	-0.087%
2021-07-29	23.0000	23.0100	23.0000	23.0100	+0.043%	143,654	-0.130%
2021-07-28	23.0000	23.0100	23.0000	23.0000	+0.043%	129,055	-0.087%
2021-07-27	23.0000	23.0100	22.9900	22.9900	-0.043%	105,357	-0.043%
2021-07-26	23.0000	23.0100	22.9800	23.0000	-0.043%	243,659	-0.087%
2021-07-23	23.0200	23.0200	23.0000	23.0100	0.000%	121,855	-0.130%
2021-07-22	23.0000	23.0200	23.0000	23.0100	0.000%	409,880	-0.130%
2021-07-21	23.0000	23.0200	23.0000	23.0100	+0.043%	215,189	-0.130%
2021-07-20	23.0100	23.0100	23.0000	23.0000	-0.043%	173,567	-0.087%
2021-07-19	23.0000	23.0100	23.0000	23.0100	-0.087%	113,776	-0.130%
2021-07-16	23.0300	23.0300	23.0200	23.0300	0.000%	125,732	-0.217%
2021-07-15	23.0200	23.0300	23.0100	23.0300	0.000%	94,586	-0.217%
2021-07-14	23.0200	23.0300	23.0200	23.0300	+0.043%	178,977	-0.217%
2021-07-13	23.0200	23.0300	23.0200	23.0200	-0.043%	87,793	-0.174%
2021-07-12	23.0300	23.0300	23.0200	23.0300	0.000%	346,580	-0.217%
2021-07-09	23.0300	23.0400	23.0200	23.0300	-0.022%	265,872	-0.217%
2021-07-07	23.0300	23.0350	23.0300	23.0350	+0.065%	162,479	-0.239%
2021-07-06	23.0200	23.0300	23.0200	23.0200	0.000%	191,396	-0.174%
2021-07-02	23.0200	23.0200	23.0100	23.0200	0.000%	132,661	-0.174%
2021-07-01	23.0100	23.0300	23.0100	23.0200	+0.043%	157,074	-0.174%
2021-06-30	23.0200	23.0250	23.0100	23.0100	0.000%	227,385	-0.130%
2021-06-29	23.0100	23.0268	23.0100	23.0100	0.000%	1,476,702	-0.130%
2021-06-28	23.0200	23.0250	23.0100	23.0100	0.000%	157,062	-0.130%
2021-06-25	23.0000	23.0200	23.0000	23.0100	-0.043%	69,322	-0.130%
2021-06-24	23.0100	23.0200	23.0100	23.0200	+0.043%	174,433	-0.174%
2021-06-23	23.0100	23.0200	23.0100	23.0100	+0.043%	187,898	-0.130%
2021-06-22	23.0000	23.0200	23.0000	23.0000	-0.022%	62,785	-0.087%
2021-06-21	23.0100	23.0172	23.0000	23.0050	-0.109%	94,699	-0.109%
2021-06-18	23.0400	23.0400	23.0200	23.0300	0.000%	83,770	-0.217%
2021-06-17	23.0300	23.0400	23.0200	23.0300	0.000%	207,818	-0.217%
2021-06-16	23.0300	23.0310	23.0101	23.0300	0.000%	179,704	-0.217%
2021-06-15	23.0300	23.0370	23.0200	23.0300	0.000%	249,563	-0.217%
2021-06-14	23.0300	23.0400	23.0300	23.0300	0.000%	166,732	-0.217%
2021-06-11	23.0300	23.0400	23.0300	23.0300	0.000%	67,533	-0.217%
2021-06-10	23.0100	23.0400	23.0100	23.0300	0.000%	141,908	-0.217%
2021-06-09	23.0300	23.0300	23.0200	23.0300	+0.043%	511,656	-0.217%
2021-06-08	23.0300	23.0300	23.0200	23.0200	0.000%	114,199	-0.174%
2021-06-07	23.0200	23.0300	23.0100	23.0200	0.000%	111,697	-0.174%
2021-06-04	23.0100	23.0300	23.0100	23.0200	0.000%	121,796	-0.174%
2021-06-03	23.0200	23.0300	23.0100	23.0200	0.000%	109,513	-0.174%
2021-06-02	23.0300	23.0300	23.0100	23.0200	0.000%	119,964	-0.174%
2021-06-01	23.0200	23.0300	23.0200	23.0200	-0.043%	156,631	-0.174%
2021-05-28	23.0300	23.0374	23.0200	23.0300	-0.022%	2,205,473	-0.217%
2021-05-27	23.0200	23.0400	23.0200	23.0350	+0.043%	196,531	-0.239%
2021-05-26	23.0300	23.0400	23.0200	23.0250	-0.043%	1,810,074	-0.195%
2021-05-25	22.9900	23.0400	22.9900	23.0350	+0.087%	219,619	-0.239%
2021-05-24	23.0200	23.0315	23.0100	23.0150	-0.173%	147,041	-0.152%
2021-05-21	23.0600	23.0600	23.0500	23.0550	0.000%	155,580	-0.325%
2021-05-20	23.0500	23.0700	23.0500	23.0550	0.000%	118,718	-0.325%
2021-05-19	23.0400	23.0600	23.0400	23.0550	+0.022%	212,808	-0.325%
2021-05-18	23.0400	23.0600	23.0400	23.0500	-0.022%	138,757	-0.304%
2021-05-17	23.0500	23.0700	23.0400	23.0550	+0.022%	317,371	-0.325%
2021-05-14	23.0500	23.0600	23.0400	23.0500	0.000%	83,029	-0.304%
2021-05-13	23.0500	23.0600	23.0400	23.0500	+0.022%	89,615	-0.304%
2021-05-12	23.0500	23.0600	23.0300	23.0450	+0.022%	323,335	-0.282%
2021-05-11	23.0500	23.0500	23.0350	23.0400	-0.043%	103,731	-0.260%
2021-05-10	23.0600	23.0700	23.0500	23.0500	-0.022%	158,358	-0.304%
2021-05-07	23.0600	23.0700	23.0500	23.0550	+0.022%	57,277	-0.325%
2021-05-06	23.0600	23.0700	23.0500	23.0500	0.000%	107,662	-0.304%
2021-05-05	23.0400	23.0600	23.0400	23.0500	+0.022%	207,725	-0.304%
2021-05-04	23.0300	23.0500	23.0300	23.0450	+0.022%	874,363	-0.282%
2021-05-03	23.0100	23.0500	23.0100	23.0400	+0.022%	124,350	-0.260%
2021-04-30	23.0400	23.0500	23.0300	23.0350	-0.043%	149,226	-0.239%
2021-04-29	23.0300	23.0500	23.0200	23.0450	+0.087%	249,391	-0.282%
2021-04-28	23.0300	23.0400	23.0200	23.0250	-0.043%	143,253	-0.195%
2021-04-27	23.0300	23.0400	23.0300	23.0350	+0.065%	145,104	-0.239%
2021-04-26	23.0300	23.0400	23.0200	23.0200	-0.065%	152,286	-0.174%
2021-04-23	23.0300	23.0400	23.0200	23.0350	+0.043%	138,277	-0.239%
2021-04-22	23.0300	23.0400	23.0200	23.0250	0.000%	159,473	-0.195%
2021-04-21	23.0200	23.0370	23.0200	23.0250	0.000%	409,377	-0.195%
2021-04-20	23.0300	23.0400	23.0150	23.0250	-0.043%	379,790	-0.195%
2021-04-19	23.0500	23.0500	23.0300	23.0350	-0.152%	112,177	-0.239%
2021-04-16	23.0800	23.0810	23.0700	23.0700	-0.065%	203,414	-0.390%
2021-04-15	23.0800	23.0900	23.0800	23.0850	+0.065%	71,658	-0.455%
2021-04-14	23.0600	23.0800	23.0600	23.0700	+0.043%	328,158	-0.390%
2021-04-13	23.0800	23.0800	23.0600	23.0600	-0.043%	107,600	-0.347%
2021-04-12	23.0700	23.0800	23.0700	23.0700	0.000%	185,788	-0.390%
2021-04-09	23.0700	23.0816	23.0700	23.0700	0.000%	175,528	-0.390%
2021-04-08	23.0700	23.0900	23.0700	23.0700	+0.043%	230,466	-0.390%
2021-04-07	23.0500	23.0900	23.0500	23.0600	0.000%	229,820	-0.347%
2021-04-06	23.0400	23.0700	23.0400	23.0600	0.000%	193,204	-0.347%
2021-04-05	23.0652	23.0700	23.0200	23.0600	-0.009%	280,172	-0.347%
2021-04-01	23.0400	23.0620	23.0400	23.0620	+0.009%	142,807	-0.356%
2021-03-31	23.0200	23.0800	23.0200	23.0600	+0.087%	185,409	-0.347%
2021-03-30	23.0400	23.0600	23.0400	23.0400	-0.087%	126,303	-0.260%
2021-03-29	23.0548	23.0600	23.0400	23.0600	0.000%	109,021	-0.347%
2021-03-26	23.0400	23.0600	23.0350	23.0600	+0.087%	174,487	-0.347%
2021-03-25	23.0200	23.0600	23.0200	23.0400	0.000%	97,977	-0.260%
2021-03-24	23.0400	23.0700	23.0400	23.0400	-0.043%	256,684	-0.260%
2021-03-23	23.0300	23.0700	23.0200	23.0500	+0.043%	345,582	-0.304%
2021-03-22	23.0100	23.0400	23.0100	23.0400	-0.087%	185,112	-0.260%
2021-03-19	23.0700	23.0800	23.0507	23.0600	+0.043%	255,790	-0.347%
2021-03-18	23.0600	23.0800	23.0500	23.0500	-0.130%	96,214	-0.304%
2021-03-17	23.0800	23.0900	23.0600	23.0800	+0.087%	691,119	-0.433%
2021-03-16	23.0700	23.1000	23.0600	23.0600	-0.087%	179,583	-0.347%
2021-03-15	23.0700	23.0800	23.0600	23.0800	0.000%	154,214	-0.433%
2021-03-12	23.0400	23.0999	23.0400	23.0800	0.000%	223,650	-0.433%
2021-03-11	23.0700	23.1100	23.0700	23.0800	0.000%	440,654	-0.433%
2021-03-10	23.0600	23.0800	23.0150	23.0800	+0.043%	871,552	-0.433%
2021-03-09	23.0400	23.0800	23.0400	23.0700	+0.087%	196,820	-0.390%
2021-03-08	23.0400	23.0800	23.0400	23.0500	-0.043%	238,022	-0.304%
2021-03-05	23.0400	23.0800	23.0400	23.0600	+0.130%	274,859	-0.347%
2021-03-04	23.0400	23.0800	23.0200	23.0300	-0.130%	376,782	-0.217%
2021-03-03	23.0600	23.0800	23.0500	23.0600	-0.087%	354,890	-0.347%
2021-03-02	23.0700	23.0800	23.0600	23.0800	+0.087%	181,757	-0.433%
2021-03-01	23.0400	23.0800	23.0400	23.0600	+0.130%	267,504	-0.347%
2021-02-26	23.0500	23.0500	23.0100	23.0300	0.000%	148,875	-0.217%
2021-02-25	23.0400	23.0600	23.0200	23.0300	-0.087%	131,866	-0.217%
2021-02-24	23.0500	23.0700	23.0400	23.0500	-0.043%	573,130	-0.304%
2021-02-23	23.0400	23.0700	23.0400	23.0600	-0.043%	184,737	-0.347%
2021-02-22	23.0900	23.0900	23.0600	23.0700	-0.216%	189,622	-0.390%
2021-02-19	23.1200	23.1300	23.0900	23.1200	+0.043%	1,411,622	-0.606%
2021-02-18	23.1100	23.1200	23.1100	23.1100	-0.043%	180,811	-0.563%
2021-02-17	23.0900	23.1200	23.0900	23.1200	+0.043%	117,701	-0.606%
2021-02-16	23.0900	23.1200	23.0900	23.1100	0.000%	404,892	-0.563%
2021-02-12	23.1200	23.1300	23.1000	23.1100	+0.043%	178,745	-0.563%
2021-02-11	23.1000	23.1200	23.1000	23.1000	0.000%	667,710	-0.519%
2021-02-10	23.1000	23.1200	23.0900	23.1000	+0.043%	791,509	-0.519%
2021-02-09	23.0900	23.1200	23.0900	23.0900	-0.087%	369,498	-0.476%
2021-02-08	23.1000	23.1236	23.1000	23.1100	+0.087%	984,819	-0.563%
2021-02-05	23.1000	23.1200	23.0900	23.0900	+0.043%	219,060	-0.476%
2021-02-04	23.1000	23.1100	23.0800	23.0800	0.000%	236,922	-0.433%
2021-02-03	23.0800	23.1000	23.0800	23.0800	-0.043%	117,640	-0.433%
2021-02-02	23.0500	23.1050	23.0500	23.0900	+0.043%	143,671	-0.476%
2021-02-01	23.0700	23.0900	23.0600	23.0800	0.000%	360,782	-0.433%
2021-01-29	23.0700	23.0890	23.0500	23.0800	+0.043%	105,054	-0.433%
2021-01-28	23.0400	23.1000	23.0400	23.0700	+0.087%	274,986	-0.390%
2021-01-27	23.0400	23.0685	23.0350	23.0500	-0.043%	238,512	-0.304%
2021-01-26	23.0700	23.0800	23.0500	23.0600	-0.087%	277,938	-0.347%
2021-01-25	23.0700	23.0800	23.0600	23.0800	0.000%	248,667	-0.433%
2021-01-22	23.0600	23.0800	23.0500	23.0800	+0.043%	281,227	-0.433%
2021-01-21	23.0500	23.0800	23.0500	23.0700	0.000%	430,817	-0.390%
2021-01-20	23.0800	23.0900	23.0600	23.0700	0.000%	389,187	-0.390%
2021-01-19	23.0500	23.0900	23.0499	23.0700	-0.130%	916,277	-0.390%
2021-01-15	23.0900	23.1300	23.0900	23.1000	+0.043%	1,049,953	-0.519%
2021-01-14	23.1000	23.1200	23.0750	23.0900	-0.043%	456,389	-0.476%
2021-01-13	23.0700	23.1200	23.0700	23.1000	0.000%	439,476	-0.519%
2021-01-12	23.0900	23.1000	23.0800	23.1000	0.000%	289,466	-0.519%
2021-01-11	23.1200	23.1300	23.0800	23.1000	-0.130%	269,404	-0.519%
2021-01-08	23.1200	23.1300	23.1000	23.1300	+0.130%	245,273	-0.649%
2021-01-07	23.0900	23.1400	23.0900	23.1000	0.000%	314,786	-0.519%
2021-01-06	23.0800	23.1100	23.0800	23.1000	-0.043%	195,022	-0.519%
2021-01-05	23.1000	23.1200	23.0800	23.1100	+0.043%	480,505	-0.563%
2021-01-04	23.1200	23.1200	23.0700	23.1000	0.000%	335,430	-0.519%
2020-12-31	23.0900	23.1000	23.0880	23.1000	0.000%	137,248	-0.519%
2020-12-30	23.0700	23.1000	23.0600	23.1000	+0.130%	328,815	-0.519%
2020-12-29	23.0700	23.0900	23.0700	23.0700	-0.087%	433,271	-0.390%
2020-12-28	23.0500	23.0900	23.0500	23.0900	+0.087%	294,685	-0.476%
2020-12-24	23.0600	23.0800	23.0600	23.0700	+0.087%	114,571	-0.390%
2020-12-23	23.0100	23.0600	23.0100	23.0500	0.000%	249,396	-0.304%
2020-12-22	23.0200	23.0500	23.0200	23.0500	+0.043%	288,269	-0.304%
2020-12-21	23.0100	23.0400	23.0000	23.0400	-0.346%	550,835	-0.260%
2020-12-18	23.1100	23.1400	23.1000	23.1200	+0.043%	401,677	-0.606%
2020-12-17	23.0900	23.1100	23.0900	23.1100	+0.087%	234,719	-0.563%
2020-12-16	23.0800	23.1100	23.0800	23.0900	-0.043%	985,774	-0.476%
2020-12-15	23.1000	23.1200	23.0750	23.1000	+0.087%	584,125	-0.519%
2020-12-14	23.0900	23.1150	23.0700	23.0800	-0.043%	408,647	-0.433%
2020-12-11	23.1100	23.1400	23.0700	23.0900	-0.130%	1,030,159	-0.476%
2020-12-10	23.0600	23.1300	23.0600	23.1200	0.000%	280,134	-0.606%
2020-12-09	23.1200	23.1300	23.0900	23.1200	0.000%	290,409	-0.606%
2020-12-08	23.0900	23.1300	23.0900	23.1200	-0.043%	208,738	-0.606%
2020-12-07	23.0900	23.1300	23.0700	23.1300	+0.043%	308,861	-0.649%
2020-12-04	23.0800	23.1294	23.0800	23.1200	+0.087%	495,189	-0.606%
2020-12-03	23.0800	23.1300	23.0516	23.1000	0.000%	340,884	-0.519%
2020-12-02	23.0600	23.1100	23.0400	23.1000	+0.087%	188,352	-0.519%
2020-12-01	23.0700	23.1050	23.0500	23.0800	+0.043%	226,756	-0.433%
2020-11-30	23.0600	23.1000	23.0400	23.0700	-0.043%	314,307	-0.390%
2020-11-27	23.0400	23.1100	23.0400	23.0800	+0.174%	218,081	-0.433%
2020-11-25	23.0800	23.1000	23.0200	23.0400	-0.130%	409,421	-0.260%
2020-11-24	23.0900	23.1100	23.0600	23.0700	-0.043%	306,384	-0.390%
2020-11-23	23.0800	23.1000	23.0400	23.0800	-0.216%	390,753	-0.433%
2020-11-20	23.1100	23.1300	23.0900	23.1300	+0.043%	396,343	-0.649%
2020-11-19	23.0800	23.1400	23.0700	23.1200	+0.043%	497,633	-0.606%
2020-11-18	23.0800	23.1600	23.0600	23.1100	+0.087%	386,314	-0.563%
2020-11-17	23.1300	23.1600	23.0700	23.0900	-0.173%	1,324,704	-0.476%
2020-11-16	23.1200	23.1600	23.0700	23.1300	+0.043%	287,723	-0.649%
2020-11-13	23.0800	23.1200	23.0800	23.1200	+0.173%	153,952	-0.606%
2020-11-12	23.1100	23.1200	23.0600	23.0800	-0.216%	215,526	-0.433%
2020-11-11	23.1300	23.1500	23.1000	23.1300	0.000%	142,105	-0.649%
2020-11-10	23.1200	23.1400	23.0800	23.1300	+0.043%	333,161	-0.649%
2020-11-09	23.1600	23.1800	23.0900	23.1200	+0.217%	870,372	-0.606%
2020-11-06	23.0800	23.1100	23.0500	23.0700	-0.043%	316,098	-0.390%
2020-11-05	23.1300	23.1500	23.0800	23.0800	+0.043%	336,894	-0.433%
2020-11-04	23.0600	23.1300	23.0500	23.0700	+0.174%	253,217	-0.390%
2020-11-03	23.0000	23.0500	22.9800	23.0300	+0.261%	254,891	-0.217%
2020-11-02	22.9600	23.0400	22.9500	22.9700	+0.044%	578,359	+0.044%
2020-10-30	22.9400	22.9800	22.9200	22.9600	0.000%	196,960	+0.087%
2020-10-29	22.9100	22.9600	22.9000	22.9600	+0.131%	155,605	+0.087%
2020-10-28	22.9300	22.9600	22.9100	22.9300	-0.261%	112,293	+0.218%
2020-10-27	23.0000	23.0100	22.9800	22.9900	-0.043%	291,014	-0.043%
2020-10-26	23.0000	23.0200	22.9700	23.0000	-0.130%	294,982	-0.087%
2020-10-23	23.0200	23.0500	22.9900	23.0300	+0.130%	496,628	-0.217%
2020-10-22	23.0100	23.0400	22.9700	23.0000	0.000%	245,113	-0.087%
2020-10-21	23.0100	23.0500	22.9600	23.0000	-0.087%	455,168	-0.087%
2020-10-20	23.0200	23.0400	22.9600	23.0200	0.000%	542,679	-0.174%
2020-10-19	23.0000	23.0300	22.9700	23.0200	-0.173%	573,860	-0.174%
2020-10-16	23.0900	23.1100	23.0400	23.0600	0.000%	797,782	-0.347%
2020-10-15	23.0400	23.0900	23.0100	23.0600	-0.130%	496,882	-0.347%
2020-10-14	23.0700	23.1100	23.0300	23.0900	-0.043%	462,475	-0.476%
2020-10-13	23.0800	23.1200	23.0700	23.1000	-0.087%	416,070	-0.519%
2020-10-12	23.0900	23.1400	23.0900	23.1200	+0.087%	213,212	-0.606%
2020-10-09	23.0500	23.1100	23.0400	23.1000	+0.130%	363,895	-0.519%
2020-10-08	23.0400	23.0700	23.0100	23.0700	+0.217%	349,087	-0.390%
2020-10-07	23.0200	23.0300	22.9600	23.0200	+0.130%	372,518	-0.174%
2020-10-06	23.0100	23.0600	22.9900	22.9900	-0.043%	203,153	-0.043%
2020-10-05	22.9900	23.0100	22.9800	23.0000	+0.131%	73,295	-0.087%
2020-10-02	22.9300	22.9900	22.9100	22.9700	+0.044%	94,017	+0.044%
2020-10-01	22.9700	22.9900	22.9300	22.9600	+0.087%	198,361	+0.087%
2020-09-30	22.9200	22.9800	22.8800	22.9400	+0.087%	119,805	+0.174%
2020-09-29	22.9000	22.9200	22.8300	22.9200	+0.219%	181,458	+0.262%
2020-09-28	22.8500	22.9100	22.8400	22.8700	+0.219%	129,379	+0.481%
2020-09-25	22.8000	22.8600	22.8000	22.8200	-0.088%	177,053	+0.701%
2020-09-24	22.8400	22.9100	22.8100	22.8400	-0.087%	217,005	+0.613%
2020-09-23	22.9000	22.9300	22.8400	22.8600	-0.349%	276,246	+0.525%
2020-09-22	22.8600	22.9400	22.8600	22.9400	+0.175%	157,575	+0.174%
2020-09-21	22.9500	22.9600	22.8700	22.9000	-0.564%	115,729	+0.349%
2020-09-18	23.0300	23.0300	23.0000	23.0300	+0.087%	127,779	-0.217%
2020-09-17	22.9400	23.0100	22.9400	23.0100	-0.043%	130,568	-0.130%
2020-09-16	23.0200	23.0400	23.0000	23.0200	+0.087%	184,762	-0.174%
2020-09-15	23.0500	23.0700	22.9800	23.0000	-0.174%	205,581	-0.087%
2020-09-14	23.0500	23.0700	22.9900	23.0400	0.000%	120,929	-0.260%
2020-09-11	23.0400	23.0500	22.9900	23.0400	+0.043%	125,073	-0.260%
2020-09-10	23.0200	23.0500	23.0100	23.0300	+0.043%	114,779	-0.217%
2020-09-09	23.0000	23.0800	22.9900	23.0200	+0.130%	140,284	-0.174%
2020-09-08	22.9400	23.0300	22.9400	22.9900	-0.260%	120,996	-0.043%
2020-09-04	23.0500	23.0700	22.9000	23.0500	+0.087%	276,605	-0.304%
2020-09-03	23.1000	23.1100	22.9800	23.0300	-0.389%	557,940	-0.217%
2020-09-02	23.1100	23.1300	23.0700	23.1200	0.000%	442,135	-0.606%
2020-09-01	23.0500	23.1200	23.0500	23.1200	+0.130%	131,455	-0.606%
2020-08-31	23.0700	23.1000	23.0700	23.0900	-0.043%	115,983	-0.476%
2020-08-28	23.1100	23.1100	23.0900	23.1000	0.000%	117,279	-0.519%
2020-08-27	23.1100	23.1300	23.0700	23.1000	0.000%	294,405	-0.519%
2020-08-26	23.0900	23.1100	23.0800	23.1000	0.000%	130,531	-0.519%
2020-08-25	23.0600	23.1000	23.0600	23.1000	+0.173%	112,315	-0.519%
2020-08-24	23.0500	23.0700	23.0400	23.0600	-0.173%	173,802	-0.347%
2020-08-21	23.0900	23.1100	23.0600	23.1000	0.000%	219,590	-0.519%
2020-08-20	23.0400	23.1000	23.0400	23.1000	+0.130%	140,586	-0.519%
2020-08-19	23.0900	23.1000	23.0400	23.0700	-0.087%	155,141	-0.390%
2020-08-18	23.0500	23.1000	23.0500	23.0900	+0.087%	229,630	-0.476%
2020-08-17	22.9900	23.0700	22.9700	23.0700	+0.348%	108,582	-0.390%
2020-08-14	23.0200	23.0400	22.9700	22.9900	-0.260%	176,708	-0.043%
2020-08-13	23.0400	23.1000	23.0300	23.0500	-0.130%	91,449	-0.304%
2020-08-12	23.1000	23.1000	23.0600	23.0800	0.000%	166,753	-0.433%
2020-08-11	23.1400	23.1400	23.0700	23.0800	-0.259%	124,418	-0.433%
2020-08-10	23.1200	23.1400	23.0900	23.1400	0.000%	180,092	-0.691%
2020-08-07	23.1200	23.1500	23.1200	23.1400	-0.086%	129,181	-0.691%
2020-08-06	23.1400	23.1600	23.1200	23.1600	+0.043%	229,407	-0.777%
2020-08-05	23.1500	23.1600	23.1000	23.1500	+0.043%	137,677	-0.734%
2020-08-04	23.1000	23.1600	23.1000	23.1400	-0.086%	141,325	-0.691%
2020-08-03	23.1600	23.2000	23.1300	23.1600	0.000%	260,238	-0.777%
2020-07-31	23.1300	23.1600	23.0600	23.1600	+0.086%	223,078	-0.777%
2020-07-30	23.0800	23.1400	23.0800	23.1400	+0.130%	215,706	-0.691%
2020-07-29	23.0800	23.1100	23.0600	23.1100	+0.173%	90,301	-0.563%
2020-07-28	23.0800	23.1000	23.0600	23.0700	-0.087%	115,782	-0.390%
2020-07-27	23.0900	23.0900	23.0700	23.0900	0.000%	128,790	-0.476%
2020-07-24	23.0300	23.1000	23.0300	23.0900	+0.087%	119,794	-0.476%
2020-07-23	23.1000	23.1300	23.0200	23.0700	-0.173%	168,788	-0.390%
2020-07-22	23.0800	23.1100	23.0800	23.1100	+0.043%	168,050	-0.563%
2020-07-21	23.0400	23.1000	23.0400	23.1000	+0.217%	358,452	-0.519%
2020-07-20	22.9900	23.0500	22.9800	23.0500	-0.043%	219,707	-0.304%
2020-07-17	23.0100	23.0600	22.9900	23.0600	+0.174%	143,357	-0.347%
2020-07-16	22.9700	23.0200	22.9300	23.0200	+0.043%	226,022	-0.174%
2020-07-15	22.9700	23.0400	22.9200	23.0100	+0.524%	247,628	-0.130%
2020-07-14	22.8400	22.9300	22.8300	22.8900	+0.219%	194,730	+0.393%
2020-07-13	22.8600	22.9300	22.8100	22.8400	0.000%	190,604	+0.613%
2020-07-10	22.7700	22.8400	22.7700	22.8400	+0.219%	204,699	+0.613%
2020-07-09	22.8200	22.8400	22.7600	22.7900	-0.044%	287,807	+0.834%
2020-07-08	22.8500	22.9000	22.7900	22.8000	-0.306%	330,217	+0.789%
2020-07-07	22.8700	22.9300	22.8400	22.8700	-0.175%	330,878	+0.481%
2020-07-06	22.8900	22.9100	22.8400	22.9100	+0.306%	118,348	+0.306%
2020-07-02	22.8200	22.8600	22.8000	22.8400	+0.307%	220,733	+0.613%
2020-07-01	22.7000	22.7900	22.7000	22.7700	+0.353%	294,575	+0.922%
2020-06-30	22.6100	22.7100	22.6000	22.6900	+0.398%	260,643	+1.278%
2020-06-29	22.6700	22.6800	22.5800	22.6000	-0.309%	515,571	+1.681%
2020-06-26	22.7400	22.7700	22.6400	22.6700	-0.308%	434,326	+1.367%
2020-06-25	22.7400	22.7800	22.6600	22.7400	-0.044%	519,564	+1.055%