Dark

BSJO
Invesco BulletShares 2024 High Yield Corporate Bond ETF
stock NASDAQ

Inactive

Dec 13, 2024

22.68USD+0.044%(+0.01)223,351

Pre-market

0.00USD-100.000%(-22.67)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-12-13	22.6900	22.6950	22.6800	22.6800	+0.044%	223,351	0.000%
2024-12-12	22.6500	22.6900	22.6500	22.6700	+0.044%	380,552	+0.044%
2024-12-11	22.6600	22.6800	22.6550	22.6600	0.000%	582,201	+0.088%
2024-12-10	22.6700	22.6800	22.6600	22.6600	0.000%	158,222	+0.088%
2024-12-09	22.6600	22.6700	22.6600	22.6600	+0.044%	522,730	+0.088%
2024-12-06	22.6500	22.6700	22.6500	22.6500	+0.044%	194,462	+0.132%
2024-12-05	22.6500	22.6600	22.6400	22.6400	-0.044%	103,887	+0.177%
2024-12-04	22.6600	22.6600	22.6400	22.6500	0.000%	147,669	+0.132%
2024-12-03	22.6500	22.6600	22.6500	22.6500	+0.044%	117,299	+0.132%
2024-12-02	22.6600	22.6600	22.6400	22.6400	0.000%	381,809	+0.177%
2024-11-29	22.6400	22.6500	22.6400	22.6400	+0.044%	433,668	+0.177%
2024-11-27	22.6300	22.6479	22.6300	22.6300	+0.044%	270,801	+0.221%
2024-11-26	22.6300	22.6399	22.6200	22.6200	-0.044%	283,729	+0.265%
2024-11-25	22.6200	22.6400	22.6200	22.6300	-0.044%	752,819	+0.221%
2024-11-22	22.6400	22.6400	22.6300	22.6400	+0.133%	100,787	+0.177%
2024-11-21	22.6200	22.6399	22.6100	22.6100	-0.044%	84,339	+0.310%
2024-11-20	22.6200	22.6300	22.6119	22.6200	0.000%	95,556	+0.265%
2024-11-19	22.6000	22.6300	22.6000	22.6200	+0.088%	153,649	+0.265%
2024-11-18	22.6000	22.6100	22.6000	22.6000	-0.441%	46,891	+0.354%
2024-11-15	22.6900	22.7100	22.6900	22.7000	+0.044%	43,783	-0.088%
2024-11-14	22.6900	22.7000	22.6800	22.6900	+0.044%	221,402	-0.044%
2024-11-13	22.6800	22.6999	22.6800	22.6800	0.000%	111,212	0.000%
2024-11-12	22.6800	22.6900	22.6800	22.6800	0.000%	54,110	0.000%
2024-11-11	22.6700	22.7000	22.6700	22.6800	0.000%	88,202	0.000%
2024-11-08	22.6800	22.6900	22.6746	22.6800	+0.088%	90,612	0.000%
2024-11-07	22.6799	22.6799	22.6550	22.6600	0.000%	329,913	+0.088%
2024-11-06	22.6400	22.6800	22.6400	22.6600	0.000%	120,825	+0.088%
2024-11-05	22.6600	22.6800	22.6600	22.6600	0.000%	327,243	+0.088%
2024-11-04	22.6700	22.6730	22.6600	22.6600	0.000%	334,850	+0.088%
2024-11-01	22.6500	22.6700	22.6500	22.6600	+0.044%	54,838	+0.088%
2024-10-31	22.6500	22.6600	22.6450	22.6500	+0.044%	59,695	+0.132%
2024-10-30	22.6500	22.6600	22.6400	22.6400	0.000%	53,159	+0.177%
2024-10-29	22.6200	22.6559	22.6200	22.6400	0.000%	78,489	+0.177%
2024-10-28	22.6200	22.6500	22.6200	22.6400	0.000%	155,848	+0.177%
2024-10-25	22.6400	22.6536	22.6332	22.6400	+0.044%	132,981	+0.177%
2024-10-24	22.6300	22.6450	22.6300	22.6300	+0.044%	54,909	+0.221%
2024-10-23	22.6200	22.6300	22.6200	22.6200	0.000%	83,635	+0.265%
2024-10-22	22.6200	22.6351	22.6200	22.6200	0.000%	87,095	+0.265%
2024-10-21	22.6300	22.6300	22.6200	22.6200	-0.440%	135,446	+0.265%
2024-10-18	22.7200	22.7347	22.7200	22.7200	+0.044%	71,605	-0.176%
2024-10-17	22.7200	22.7300	22.7100	22.7100	0.000%	160,661	-0.132%
2024-10-16	22.7100	22.7200	22.7100	22.7100	0.000%	144,609	-0.132%
2024-10-15	22.7200	22.7300	22.7100	22.7100	0.000%	479,834	-0.132%
2024-10-14	22.7100	22.7199	22.7100	22.7100	0.000%	113,455	-0.132%
2024-10-11	22.7100	22.7211	22.7100	22.7100	-0.044%	87,493	-0.132%
2024-10-10	22.7100	22.7300	22.7100	22.7200	+0.088%	194,205	-0.176%
2024-10-09	22.7000	22.7150	22.7000	22.7000	-0.088%	160,396	-0.088%
2024-10-08	22.7200	22.7399	22.7100	22.7200	+0.088%	592,835	-0.176%
2024-10-07	22.7300	22.7300	22.7000	22.7000	-0.176%	79,229	-0.088%
2024-10-04	22.7500	22.7600	22.7200	22.7400	+0.044%	130,597	-0.264%
2024-10-03	22.7300	22.7400	22.7300	22.7300	0.000%	98,881	-0.220%
2024-10-02	22.7200	22.7400	22.7200	22.7300	+0.044%	417,981	-0.220%
2024-10-01	22.7200	22.7299	22.7200	22.7200	0.000%	85,735	-0.176%
2024-09-30	22.7200	22.7375	22.7200	22.7200	+0.044%	78,107	-0.176%
2024-09-27	22.7100	22.7200	22.7001	22.7100	+0.132%	118,205	-0.132%
2024-09-26	22.6800	22.7100	22.6800	22.6800	-0.044%	147,177	0.000%
2024-09-25	22.6800	22.7000	22.6800	22.6900	+0.044%	365,999	-0.044%
2024-09-24	22.6800	22.6900	22.6700	22.6800	+0.044%	95,549	0.000%
2024-09-23	22.6700	22.6800	22.6700	22.6700	-0.527%	42,947	+0.044%
2024-09-20	22.7800	22.8000	22.7800	22.7900	+0.044%	59,973	-0.483%
2024-09-19	22.7899	22.7900	22.7800	22.7800	+0.044%	152,337	-0.439%
2024-09-18	22.7800	22.7800	22.7550	22.7700	0.000%	166,719	-0.395%
2024-09-17	22.7700	22.7900	22.7700	22.7700	0.000%	368,191	-0.395%
2024-09-16	22.7700	22.7800	22.7600	22.7700	+0.044%	51,668	-0.395%
2024-09-13	22.7600	22.7800	22.7600	22.7600	0.000%	84,369	-0.351%
2024-09-12	22.7500	22.7600	22.7500	22.7600	+0.044%	42,373	-0.351%
2024-09-11	22.7700	22.7700	22.7500	22.7500	+0.044%	120,345	-0.308%
2024-09-10	22.7400	22.7500	22.7400	22.7400	0.000%	33,029	-0.264%
2024-09-09	22.7400	22.7599	22.7400	22.7400	-0.088%	86,890	-0.264%
2024-09-06	22.7400	22.7700	22.7400	22.7600	+0.132%	67,264	-0.351%
2024-09-05	22.7100	22.7400	22.7100	22.7300	+0.088%	261,478	-0.220%
2024-09-04	22.7300	22.7300	22.7100	22.7100	+0.044%	78,671	-0.132%
2024-09-03	22.6900	22.8000	22.6900	22.7000	-0.044%	73,692	-0.088%
2024-08-30	22.7000	22.7200	22.7000	22.7100	+0.088%	73,619	-0.132%
2024-08-29	22.6900	22.7100	22.6900	22.6900	0.000%	44,886	-0.044%
2024-08-28	22.6900	22.7000	22.6900	22.6900	-0.044%	146,262	-0.044%
2024-08-27	22.6900	22.7000	22.6800	22.7000	+0.132%	675,779	-0.088%
2024-08-26	22.6700	22.7000	22.6700	22.6700	0.000%	163,653	+0.044%
2024-08-23	22.6700	22.6800	22.6612	22.6700	+0.088%	205,290	+0.044%
2024-08-22	22.6400	22.6600	22.6400	22.6500	-0.022%	340,251	+0.132%
2024-08-21	22.6400	22.6600	22.6400	22.6550	+0.022%	90,086	+0.110%
2024-08-20	22.6500	22.6500	22.6400	22.6500	-0.066%	699,343	+0.132%
2024-08-19	22.6700	22.6700	22.6600	22.6650	-0.417%	184,290	+0.066%
2024-08-16	22.7500	22.7600	22.7400	22.7600	+0.088%	629,700	-0.351%
2024-08-15	22.7400	22.7500	22.7300	22.7400	0.000%	196,013	-0.264%
2024-08-14	22.7200	22.7400	22.7200	22.7400	+0.044%	450,171	-0.264%
2024-08-13	22.7100	22.7300	22.7100	22.7300	+0.066%	112,883	-0.220%
2024-08-12	22.7099	22.7200	22.7000	22.7150	+0.088%	58,937	-0.154%
2024-08-09	22.6800	22.7000	22.6800	22.6950	+0.110%	102,853	-0.066%
2024-08-08	22.6500	22.6800	22.6500	22.6700	+0.044%	130,226	+0.044%
2024-08-07	22.6700	22.6800	22.6600	22.6600	0.000%	157,052	+0.088%
2024-08-06	22.6400	22.6689	22.6400	22.6600	0.000%	89,709	+0.088%
2024-08-05	22.6200	22.6600	22.6050	22.6600	+0.044%	246,061	+0.088%
2024-08-02	22.6400	22.6600	22.6400	22.6500	+0.044%	123,261	+0.132%
2024-08-01	22.6500	22.6600	22.6400	22.6400	-0.088%	147,602	+0.177%
2024-07-31	22.6500	22.6600	22.6400	22.6600	+0.044%	175,518	+0.088%
2024-07-30	22.6400	22.6500	22.6300	22.6500	+0.044%	352,726	+0.132%
2024-07-29	22.6300	22.6500	22.6300	22.6400	+0.088%	132,994	+0.177%
2024-07-26	22.6300	22.6300	22.6200	22.6200	+0.044%	72,388	+0.265%
2024-07-25	22.6100	22.6299	22.6100	22.6100	0.000%	122,982	+0.310%
2024-07-24	22.6200	22.6299	22.6100	22.6100	-0.044%	141,182	+0.310%
2024-07-23	22.6200	22.6300	22.6200	22.6200	0.000%	184,787	+0.265%
2024-07-22	22.6300	22.6399	22.6200	22.6200	-0.528%	102,342	+0.265%
2024-07-19	22.7300	22.7400	22.7200	22.7400	+0.088%	133,571	-0.264%
2024-07-18	22.7300	22.7300	22.7200	22.7200	-0.044%	157,287	-0.176%
2024-07-17	22.7200	22.7351	22.7200	22.7300	0.000%	219,652	-0.220%
2024-07-16	22.7300	22.7360	22.7200	22.7300	+0.022%	742,426	-0.220%
2024-07-15	22.7200	22.7299	22.7200	22.7250	+0.022%	175,505	-0.198%
2024-07-12	22.7200	22.7300	22.7200	22.7200	-0.044%	142,769	-0.176%
2024-07-11	22.7200	22.7479	22.7200	22.7300	+0.044%	964,545	-0.220%
2024-07-10	22.7200	22.7400	22.7200	22.7200	0.000%	363,081	-0.176%
2024-07-09	22.7300	22.7400	22.7200	22.7200	0.000%	913,325	-0.176%
2024-07-08	22.7400	22.7400	22.7100	22.7200	-0.044%	368,196	-0.176%
2024-07-05	22.7000	22.7400	22.7000	22.7300	+0.088%	147,120	-0.220%
2024-07-03	22.7200	22.7200	22.7100	22.7100	-0.044%	46,435	-0.132%
2024-07-02	22.7200	22.7300	22.7100	22.7200	+0.044%	71,118	-0.176%
2024-07-01	22.7300	22.7300	22.7100	22.7100	-0.044%	92,879	-0.132%
2024-06-28	22.7200	22.7300	22.7000	22.7200	+0.044%	218,172	-0.176%
2024-06-27	22.7200	22.7290	22.7100	22.7100	-0.088%	54,486	-0.132%
2024-06-26	22.7200	22.7300	22.7100	22.7300	+0.044%	210,296	-0.220%
2024-06-25	22.7200	22.7299	22.7100	22.7200	+0.044%	162,794	-0.176%
2024-06-24	22.7200	22.7200	22.7100	22.7100	-0.482%	69,128	-0.132%
2024-06-21	22.8100	22.8200	22.8080	22.8200	+0.044%	74,738	-0.613%
2024-06-20	22.7900	22.8100	22.7800	22.8100	+0.044%	167,689	-0.570%
2024-06-18	22.7900	22.8000	22.7850	22.8000	+0.066%	77,166	-0.526%
2024-06-17	22.7800	22.7900	22.7600	22.7850	+0.066%	57,744	-0.461%
2024-06-14	22.7700	22.7800	22.7600	22.7700	0.000%	134,077	-0.395%
2024-06-13	22.7700	22.7900	22.7700	22.7700	+0.044%	240,108	-0.395%
2024-06-12	22.7700	22.7970	22.7600	22.7600	0.000%	249,815	-0.351%
2024-06-11	22.7300	22.7706	22.7300	22.7600	-0.044%	119,851	-0.351%
2024-06-10	22.7500	22.7700	22.7500	22.7700	+0.088%	107,738	-0.395%
2024-06-07	22.7600	22.7700	22.7500	22.7500	+0.044%	97,608	-0.308%
2024-06-06	22.7600	22.7700	22.7400	22.7400	-0.088%	52,144	-0.264%
2024-06-05	22.7600	22.7800	22.7500	22.7600	0.000%	124,989	-0.351%
2024-06-04	22.7400	22.7800	22.7400	22.7600	+0.132%	555,377	-0.351%
2024-06-03	22.6700	22.7600	22.6700	22.7300	-0.088%	190,822	-0.220%
2024-05-31	22.7300	22.7500	22.7300	22.7500	+0.145%	61,345	-0.308%
2024-05-30	22.7100	22.7300	22.7000	22.7171	+0.031%	216,969	-0.163%
2024-05-29	22.7000	22.7300	22.7000	22.7100	0.000%	182,230	-0.132%
2024-05-28	22.7300	22.7400	22.7100	22.7100	-0.066%	113,324	-0.132%
2024-05-24	22.7300	22.7400	22.7150	22.7250	+0.088%	65,772	-0.198%
2024-05-23	22.6800	22.7300	22.6800	22.7050	+0.044%	233,297	-0.110%
2024-05-22	22.7100	22.7100	22.6950	22.6950	-0.066%	103,990	-0.066%
2024-05-21	22.7000	22.7100	22.6900	22.7100	+0.066%	60,451	-0.132%
2024-05-20	22.6800	22.7000	22.6800	22.6950	-0.481%	85,670	-0.066%
2024-05-17	22.7900	22.8200	22.7900	22.8048	+0.065%	148,620	-0.547%
2024-05-16	22.7900	22.8100	22.7900	22.7900	0.000%	68,595	-0.483%
2024-05-15	22.7900	22.8100	22.7800	22.7900	+0.066%	91,469	-0.483%
2024-05-14	22.7700	22.7800	22.7600	22.7750	+0.044%	120,024	-0.417%
2024-05-13	22.7600	22.7788	22.7600	22.7650	-0.022%	57,560	-0.373%
2024-05-10	22.7700	22.7700	22.7500	22.7700	+0.044%	69,333	-0.395%
2024-05-09	22.7600	22.7700	22.7567	22.7600	-0.044%	45,985	-0.351%
2024-05-08	22.7600	22.7700	22.7450	22.7700	+0.132%	109,265	-0.395%
2024-05-07	22.7500	22.7600	22.7295	22.7400	-0.066%	753,681	-0.264%
2024-05-06	22.7500	22.8000	22.7500	22.7550	+0.066%	71,391	-0.330%
2024-05-03	22.7500	22.7700	22.7400	22.7400	-0.022%	102,467	-0.264%
2024-05-02	22.7200	22.7500	22.7200	22.7450	+0.132%	46,438	-0.286%
2024-05-01	22.7000	22.7200	22.6900	22.7150	+0.044%	151,236	-0.154%
2024-04-30	22.7200	22.7200	22.6900	22.7050	-0.066%	124,234	-0.110%
2024-04-29	22.7200	22.7400	22.7100	22.7200	+0.065%	85,225	-0.176%
2024-04-26	22.7200	22.7200	22.6900	22.7052	+0.067%	125,846	-0.111%
2024-04-25	22.7000	22.7000	22.6700	22.6900	-0.022%	96,751	-0.044%
2024-04-24	22.6900	22.7100	22.6800	22.6950	-0.044%	88,076	-0.066%
2024-04-23	22.7000	22.7250	22.7000	22.7050	+0.022%	90,133	-0.110%
2024-04-22	22.7100	22.7100	22.6900	22.7000	-0.373%	102,024	-0.088%
2024-04-19	22.7800	22.8000	22.7800	22.7850	+0.001%	294,091	-0.461%
2024-04-18	22.7700	22.7900	22.7600	22.7848	+0.109%	122,311	-0.460%
2024-04-17	22.7700	22.7800	22.7600	22.7600	0.000%	79,518	-0.351%
2024-04-16	22.7500	22.7710	22.7400	22.7600	0.000%	415,644	-0.351%
2024-04-15	22.7900	22.7900	22.7300	22.7600	0.000%	186,672	-0.351%
2024-04-12	22.7700	22.7700	22.7500	22.7600	-0.044%	87,005	-0.351%
2024-04-11	22.7500	22.7700	22.7300	22.7700	+0.132%	218,058	-0.395%
2024-04-10	22.7500	22.7600	22.7102	22.7400	-0.088%	541,973	-0.264%
2024-04-09	22.7513	22.7700	22.7300	22.7600	+0.044%	356,693	-0.351%
2024-04-08	22.7400	22.7600	22.7400	22.7500	0.000%	73,835	-0.308%
2024-04-05	22.7200	22.7500	22.7200	22.7500	+0.110%	97,198	-0.308%
2024-04-04	22.7400	22.7600	22.7100	22.7250	-0.022%	64,760	-0.198%
2024-04-03	22.7200	22.7300	22.7000	22.7300	+0.044%	198,683	-0.220%
2024-04-02	22.7100	22.7201	22.7100	22.7200	0.000%	96,492	-0.176%
2024-04-01	22.7100	22.7250	22.7100	22.7200	-0.044%	124,921	-0.176%
2024-03-28	22.7100	22.7350	22.7100	22.7300	+0.044%	70,903	-0.220%
2024-03-27	22.6900	22.7200	22.6900	22.7200	+0.066%	112,582	-0.176%
2024-03-26	22.7100	22.7200	22.7000	22.7050	-0.022%	138,724	-0.110%
2024-03-25	22.7100	22.7300	22.7000	22.7100	0.000%	133,749	-0.132%
2024-03-22	22.7100	22.7300	22.6997	22.7100	-0.022%	233,218	-0.132%
2024-03-21	22.6900	22.7200	22.6900	22.7150	+0.022%	234,029	-0.154%
2024-03-20	22.6800	22.7100	22.6800	22.7100	+0.176%	297,200	-0.132%
2024-03-19	22.6600	22.6900	22.6600	22.6700	+0.088%	248,165	+0.044%
2024-03-18	22.6300	22.6700	22.6200	22.6500	-0.396%	92,236	+0.132%
2024-03-15	22.7200	22.7600	22.7200	22.7400	0.000%	106,212	-0.264%
2024-03-14	22.7400	22.7491	22.6600	22.7400	+0.044%	168,925	-0.264%
2024-03-13	22.7500	22.7700	22.7200	22.7300	-0.066%	1,391,174	-0.220%
2024-03-12	22.7500	22.7600	22.7203	22.7450	-0.022%	97,110	-0.286%
2024-03-11	22.7500	22.7500	22.7300	22.7500	+0.044%	107,960	-0.308%
2024-03-08	22.7400	22.7500	22.7100	22.7400	0.000%	108,277	-0.264%
2024-03-07	22.7300	22.7500	22.7300	22.7400	+0.044%	83,035	-0.264%
2024-03-06	22.7229	22.7300	22.7100	22.7300	+0.088%	180,595	-0.220%
2024-03-05	22.7200	22.7400	22.7000	22.7100	-0.044%	98,172	-0.132%
2024-03-04	22.7300	22.7300	22.7000	22.7200	-0.044%	282,215	-0.176%
2024-03-01	22.7000	22.7400	22.6950	22.7300	+0.088%	184,892	-0.220%
2024-02-29	22.6800	22.7100	22.6800	22.7100	+0.176%	137,613	-0.132%
2024-02-28	22.6700	22.7000	22.6601	22.6700	+0.044%	153,281	+0.044%
2024-02-27	22.6500	22.6750	22.6500	22.6600	+0.088%	120,197	+0.088%
2024-02-26	22.6600	22.6700	22.6300	22.6400	0.000%	165,688	+0.177%
2024-02-23	22.6800	22.6800	22.6200	22.6400	0.000%	243,618	+0.177%
2024-02-22	22.6700	22.6700	22.6400	22.6400	+0.044%	141,296	+0.177%
2024-02-21	22.6500	22.6500	22.6200	22.6300	-0.044%	84,791	+0.221%
2024-02-20	22.6600	22.6700	22.5900	22.6400	-0.506%	314,407	+0.177%
2024-02-16	22.7400	22.7700	22.7400	22.7552	+0.023%	183,393	-0.330%
2024-02-15	22.7600	22.7600	22.7400	22.7500	+0.132%	110,511	-0.308%
2024-02-14	22.7300	22.7500	22.7200	22.7200	-0.088%	107,191	-0.176%
2024-02-13	22.7400	22.7400	22.7000	22.7400	+0.022%	84,129	-0.264%
2024-02-12	22.7600	22.7600	22.7200	22.7351	+0.022%	74,198	-0.242%
2024-02-09	22.7200	22.7500	22.7200	22.7300	-0.044%	89,368	-0.220%
2024-02-08	22.7200	22.7500	22.7200	22.7400	+0.044%	121,153	-0.264%
2024-02-07	22.7100	22.7300	22.7000	22.7300	+0.066%	415,576	-0.220%
2024-02-06	22.7100	22.7300	22.7001	22.7150	+0.154%	81,595	-0.154%
2024-02-05	22.6900	22.7100	22.6600	22.6800	-0.132%	124,057	0.000%
2024-02-02	22.7200	22.7200	22.6400	22.7100	0.000%	161,160	-0.132%
2024-02-01	22.7000	22.7400	22.7000	22.7100	+0.044%	82,300	-0.132%
2024-01-31	22.7000	22.7390	22.6850	22.7000	-0.088%	121,250	-0.088%
2024-01-30	22.6900	22.7200	22.6900	22.7200	-0.088%	168,321	-0.176%
2024-01-29	22.7200	22.7400	22.7100	22.7400	+0.132%	102,674	-0.264%
2024-01-26	22.7300	22.7400	22.7000	22.7100	+0.088%	139,470	-0.132%
2024-01-25	22.6800	22.7300	22.6800	22.6900	+0.044%	160,221	-0.044%
2024-01-24	22.7000	22.7113	22.6600	22.6800	+0.110%	206,308	0.000%
2024-01-23	22.6600	22.6800	22.6400	22.6550	+0.022%	209,464	+0.110%
2024-01-22	22.6500	22.6700	22.6500	22.6500	-0.440%	215,152	+0.132%
2024-01-19	22.7400	22.7700	22.7400	22.7500	0.000%	149,043	-0.308%
2024-01-18	22.7500	22.7600	22.7351	22.7500	+0.264%	101,308	-0.308%
2024-01-17	22.7000	22.7100	22.6800	22.6900	-0.088%	116,849	-0.044%
2024-01-16	22.7300	22.7400	22.7100	22.7100	-0.022%	110,717	-0.132%
2024-01-12	22.7600	22.7800	22.6800	22.7150	-0.220%	442,591	-0.154%
2024-01-11	22.7500	22.8000	22.7400	22.7650	+0.088%	151,803	-0.373%
2024-01-10	22.7400	22.9300	22.7300	22.7450	+0.110%	129,689	-0.286%
2024-01-09	22.7200	22.7700	22.7000	22.7200	-0.022%	806,827	-0.176%
2024-01-08	22.7100	22.7300	22.7000	22.7250	+0.198%	167,723	-0.198%
2024-01-05	22.6600	22.7300	22.6600	22.6800	-0.176%	360,936	0.000%
2024-01-04	22.7100	22.7300	22.6900	22.7200	+0.044%	554,758	-0.176%
2024-01-03	22.7200	22.7200	22.6600	22.7100	-0.044%	787,526	-0.132%
2024-01-02	22.6800	22.7300	22.6800	22.7200	+0.022%	287,445	-0.176%
2023-12-29	22.7500	22.7500	22.7000	22.7150	-0.022%	264,431	-0.154%
2023-12-28	22.7400	22.7400	22.7000	22.7200	-0.066%	150,151	-0.176%
2023-12-27	22.6900	22.7599	22.6900	22.7350	+0.154%	170,214	-0.242%
2023-12-26	22.6800	22.8198	22.6700	22.7000	+0.022%	187,610	-0.088%
2023-12-22	22.6900	22.7400	22.6800	22.6950	+0.022%	202,461	-0.066%
2023-12-21	22.7000	22.7070	22.6800	22.6900	+0.221%	391,976	-0.044%
2023-12-20	22.6600	22.7200	22.6400	22.6400	+0.022%	958,163	+0.177%
2023-12-19	22.6400	22.6700	22.6300	22.6350	+0.022%	209,472	+0.199%
2023-12-18	22.6700	22.6700	22.6100	22.6300	-0.571%	230,215	+0.221%
2023-12-15	22.7500	22.7619	22.7200	22.7600	-0.044%	259,902	-0.351%
2023-12-14	22.8300	22.8397	22.7700	22.7700	-0.022%	384,418	-0.395%
2023-12-13	22.7100	22.7800	22.6801	22.7750	+0.463%	183,471	-0.417%
2023-12-12	22.6500	22.6989	22.6450	22.6700	+0.044%	195,825	+0.044%
2023-12-11	22.6700	22.6700	22.6400	22.6600	0.000%	127,098	+0.088%
2023-12-08	22.6800	22.6800	22.6400	22.6600	0.000%	191,327	+0.088%
2023-12-07	22.6200	22.6600	22.6200	22.6600	+0.199%	157,371	+0.088%
2023-12-06	22.6200	22.6400	22.6041	22.6150	0.000%	120,064	+0.287%
2023-12-05	22.6100	22.6200	22.5940	22.6150	+0.022%	118,864	+0.287%
2023-12-04	22.5900	22.6250	22.5700	22.6100	+0.044%	228,976	+0.310%
2023-12-01	22.5800	22.6200	22.5588	22.6000	+0.177%	151,083	+0.354%
2023-11-30	22.5800	22.5900	22.5500	22.5600	-0.133%	163,681	+0.532%
2023-11-29	22.5800	22.6300	22.5701	22.5900	+0.022%	153,211	+0.398%
2023-11-28	22.5600	22.6000	22.5401	22.5850	+0.244%	563,359	+0.421%
2023-11-27	22.5800	22.6000	22.5300	22.5300	-0.111%	120,860	+0.666%
2023-11-24	22.5400	22.5600	22.5200	22.5550	+0.111%	38,501	+0.554%
2023-11-22	22.5200	22.5500	22.5200	22.5300	+0.044%	88,497	+0.666%
2023-11-21	22.5200	22.5400	22.5000	22.5200	0.000%	75,534	+0.710%
2023-11-20	22.4800	22.5400	22.4700	22.5200	-0.354%	155,494	+0.710%
2023-11-17	22.6000	22.6200	22.5750	22.6000	0.000%	93,230	+0.354%
2023-11-16	22.5700	22.6000	22.5600	22.6000	+0.111%	208,721	+0.354%
2023-11-15	22.5900	22.5900	22.5300	22.5750	-0.089%	116,714	+0.465%
2023-11-14	22.5900	22.6100	22.5900	22.5950	+0.333%	110,963	+0.376%
2023-11-13	22.5000	22.5400	22.4901	22.5200	-0.089%	103,548	+0.710%
2023-11-10	22.5200	22.5400	22.4900	22.5400	+0.222%	187,281	+0.621%
2023-11-09	22.5400	22.5400	22.4750	22.4900	0.000%	175,497	+0.845%
2023-11-08	22.5200	22.5200	22.4829	22.4900	-0.178%	92,503	+0.845%
2023-11-07	22.5000	22.5500	22.4800	22.5300	+0.133%	267,616	+0.666%
2023-11-06	22.5900	22.6000	22.5000	22.5000	-0.442%	230,401	+0.800%
2023-11-03	22.5900	22.6350	22.5500	22.6000	+0.311%	769,215	+0.354%
2023-11-02	22.5000	22.5700	22.5000	22.5300	+0.222%	246,721	+0.666%
2023-11-01	22.4300	22.5100	22.4300	22.4800	+0.111%	169,812	+0.890%
2023-10-31	22.4300	22.5000	22.4300	22.4550	+0.201%	142,427	+1.002%
2023-10-30	22.3400	22.4400	22.3400	22.4100	-0.089%	232,360	+1.205%
2023-10-27	22.4300	22.4534	22.4273	22.4300	+0.045%	168,617	+1.115%
2023-10-26	22.3700	22.4700	22.3700	22.4200	+0.268%	149,972	+1.160%
2023-10-25	22.4000	22.4000	22.3600	22.3600	-0.089%	103,590	+1.431%
2023-10-24	22.3800	22.4000	22.3300	22.3800	-0.134%	77,534	+1.340%
2023-10-23	22.3200	22.4300	22.3200	22.4100	-0.267%	159,095	+1.205%
2023-10-20	22.4500	22.4800	22.4400	22.4700	+0.268%	73,183	+0.935%
2023-10-19	22.4400	22.5001	22.4100	22.4100	-0.045%	88,038	+1.205%
2023-10-18	22.4700	22.4701	22.4200	22.4200	-0.267%	167,045	+1.160%
2023-10-17	22.4700	22.5000	22.4528	22.4800	-0.044%	128,103	+0.890%
2023-10-16	22.4900	22.5109	22.4700	22.4900	+0.044%	100,187	+0.845%
2023-10-13	22.5700	22.5700	22.4750	22.4800	-0.022%	71,757	+0.890%
2023-10-12	22.5300	22.5300	22.4700	22.4850	-0.111%	114,405	+0.867%
2023-10-11	22.5500	22.5500	22.4801	22.5100	-0.111%	80,097	+0.755%
2023-10-10	22.5200	22.5600	22.4913	22.5350	+0.156%	80,475	+0.643%
2023-10-09	22.5000	22.5250	22.4700	22.5000	+0.178%	115,384	+0.800%
2023-10-06	22.4300	22.5000	22.4192	22.4600	+0.089%	259,461	+0.980%
2023-10-05	22.4400	22.5100	22.4400	22.4400	-0.045%	202,539	+1.070%
2023-10-04	22.4100	22.4500	22.4000	22.4500	+0.223%	183,168	+1.024%
2023-10-03	22.4400	22.4400	22.3950	22.4000	-0.267%	82,216	+1.250%
2023-10-02	22.4700	22.4800	22.4200	22.4600	-0.106%	180,104	+0.980%
2023-09-29	22.5000	22.5200	22.4500	22.4839	+0.062%	162,235	+0.872%
2023-09-28	22.4500	22.4900	22.4300	22.4700	+0.045%	280,238	+0.935%
2023-09-27	22.4700	22.4800	22.4600	22.4600	0.000%	94,214	+0.980%
2023-09-26	22.4600	22.4800	22.4400	22.4600	+0.045%	103,383	+0.980%
2023-09-25	22.4600	22.4800	22.4500	22.4500	-0.045%	49,616	+1.024%
2023-09-22	22.4700	22.5200	22.4600	22.4600	0.000%	253,193	+0.980%
2023-09-21	22.4700	22.4700	22.4450	22.4600	-0.022%	292,030	+0.980%
2023-09-20	22.5000	22.5200	22.4600	22.4650	-0.111%	168,581	+0.957%
2023-09-19	22.5000	22.5000	22.4700	22.4900	0.000%	56,501	+0.845%
2023-09-18	22.4900	22.4900	22.4710	22.4900	-0.531%	60,951	+0.845%
2023-09-15	22.5800	22.6100	22.5800	22.6100	0.000%	120,181	+0.310%
2023-09-14	22.6000	22.6300	22.5900	22.6100	+0.133%	277,040	+0.310%
2023-09-13	22.5800	22.6100	22.5700	22.5800	-0.044%	546,131	+0.443%
2023-09-12	22.5800	22.5900	22.5700	22.5900	+0.089%	101,554	+0.398%
2023-09-11	22.5800	22.5900	22.5700	22.5700	-0.044%	211,407	+0.487%
2023-09-08	22.5600	22.5900	22.5600	22.5800	+0.066%	91,468	+0.443%
2023-09-07	22.5200	22.5799	22.5200	22.5651	+0.178%	631,770	+0.509%
2023-09-06	22.5200	22.5350	22.5000	22.5250	+0.067%	135,454	+0.688%
2023-09-05	22.5600	22.5600	22.5019	22.5100	-0.177%	234,941	+0.755%
2023-09-01	22.5700	22.5800	22.5200	22.5500	0.000%	537,035	+0.576%
2023-08-31	22.5500	22.5600	22.5200	22.5500	+0.044%	151,982	+0.576%
2023-08-30	22.5400	22.5800	22.5150	22.5400	+0.044%	344,584	+0.621%
2023-08-29	22.5000	22.5600	22.4811	22.5300	+0.044%	254,678	+0.666%
2023-08-28	22.5100	22.5200	22.4900	22.5200	+0.223%	63,561	+0.710%
2023-08-25	22.4600	22.5100	22.4400	22.4700	+0.112%	89,412	+0.935%
2023-08-24	22.5100	22.5100	22.4200	22.4449	-0.333%	80,601	+1.047%
2023-08-23	22.4900	22.5300	22.4750	22.5200	+0.401%	151,552	+0.710%
2023-08-22	22.4600	22.4600	22.4200	22.4300	0.000%	171,053	+1.115%
2023-08-21	22.4500	22.4600	22.4100	22.4300	-0.576%	64,764	+1.115%
2023-08-18	22.5100	22.5700	22.5100	22.5600	+0.222%	39,884	+0.532%
2023-08-17	22.5500	22.5700	22.5000	22.5100	-0.133%	189,188	+0.755%
2023-08-16	22.5700	22.6000	22.5400	22.5400	-0.221%	471,640	+0.621%
2023-08-15	22.5700	22.6000	22.5647	22.5900	-0.044%	98,939	+0.398%
2023-08-14	22.5900	22.6180	22.5600	22.6000	+0.066%	84,995	+0.354%
2023-08-11	22.5500	22.5973	22.5500	22.5850	-0.046%	85,471	+0.421%
2023-08-10	22.6100	22.6500	22.5524	22.5955	+0.069%	136,630	+0.374%
2023-08-09	22.5900	22.6000	22.5600	22.5800	-0.088%	342,587	+0.443%
2023-08-08	22.5300	22.6000	22.5300	22.6000	+0.400%	208,538	+0.354%
2023-08-07	22.5400	22.5400	22.5005	22.5100	+0.019%	120,219	+0.755%
2023-08-04	22.4900	22.5463	22.4900	22.5058	+0.226%	90,513	+0.774%
2023-08-03	22.4200	22.4600	22.4100	22.4550	+0.067%	164,385	+1.002%
2023-08-02	22.4200	22.4500	22.4100	22.4400	-0.089%	219,360	+1.070%
2023-08-01	22.5100	22.5100	22.4600	22.4600	-0.222%	81,423	+0.980%
2023-07-31	22.5000	22.5300	22.5000	22.5100	+0.089%	111,138	+0.755%
2023-07-28	22.4700	22.4900	22.4600	22.4900	+0.267%	82,149	+0.845%
2023-07-27	22.5100	22.5300	22.4250	22.4300	-0.289%	107,491	+1.115%
2023-07-26	22.4600	22.5000	22.4600	22.4950	+0.290%	61,507	+0.822%
2023-07-25	22.4400	22.4582	22.4210	22.4300	0.000%	100,468	+1.115%
2023-07-24	22.4500	22.4699	22.4300	22.4300	-0.620%	121,007	+1.115%
2023-07-21	22.5400	22.5700	22.5400	22.5700	+0.222%	362,821	+0.487%
2023-07-20	22.5200	22.5390	22.5050	22.5200	-0.133%	88,195	+0.710%
2023-07-19	22.5700	22.5800	22.5500	22.5500	-0.089%	160,605	+0.576%
2023-07-18	22.5600	22.5800	22.5600	22.5700	+0.133%	66,628	+0.487%
2023-07-17	22.5200	22.5700	22.4800	22.5400	0.000%	179,969	+0.621%
2023-07-14	22.5900	22.5999	22.5200	22.5400	-0.221%	133,629	+0.621%
2023-07-13	22.5900	22.6200	22.5700	22.5900	+0.111%	352,646	+0.398%
2023-07-12	22.5900	22.6000	22.5500	22.5650	+0.155%	266,329	+0.510%
2023-07-11	22.4800	22.5300	22.4800	22.5300	+0.267%	279,203	+0.666%
2023-07-10	22.4400	22.4800	22.4308	22.4700	+0.223%	91,551	+0.935%
2023-07-07	22.4100	22.5100	22.4100	22.4200	-0.178%	285,923	+1.160%
2023-07-06	22.3800	22.4800	22.3530	22.4600	+0.045%	271,060	+0.980%
2023-07-05	22.4600	22.4700	22.4300	22.4500	-0.133%	240,663	+1.024%
2023-07-03	22.4800	22.4899	22.4500	22.4800	0.000%	36,261	+0.890%
2023-06-30	22.4500	22.5250	22.4500	22.4800	+0.312%	102,963	+0.890%
2023-06-29	22.4200	22.4350	22.3850	22.4100	-0.223%	163,179	+1.205%
2023-06-28	22.4100	22.4600	22.4000	22.4600	+0.268%	142,015	+0.980%