Dark

CLTL
Invesco Treasury Collateral ETF
stock NYSE

Inactive

Aug 25, 2023

105.41USD+0.005%(+0.00)36,145

Pre-market

0.00USD-100.000%(-105.40)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-08-25	105.4100	105.4100	105.4000	105.4050	+0.005%	36,145	0.000%
2023-08-24	105.3900	105.4000	105.3900	105.4000	+0.047%	125,114	+0.005%
2023-08-23	105.3500	105.3600	105.3400	105.3500	+0.019%	277,653	+0.052%
2023-08-22	105.3300	105.3400	105.3200	105.3300	+0.008%	169,008	+0.071%
2023-08-21	105.3200	105.3300	105.3200	105.3216	-0.400%	140,483	+0.079%
2023-08-18	105.7400	105.7500	105.7400	105.7450	+0.009%	165,780	-0.322%
2023-08-17	105.7319	105.7364	105.7200	105.7350	+0.052%	43,800	-0.312%
2023-08-16	105.6700	105.6900	105.6700	105.6800	+0.009%	23,603	-0.260%
2023-08-15	105.6600	105.6700	105.6600	105.6700	+0.014%	111,803	-0.251%
2023-08-14	105.6600	105.6600	105.6500	105.6550	+0.014%	50,888	-0.237%
2023-08-11	105.6500	105.6500	105.6400	105.6400	+0.014%	58,959	-0.222%
2023-08-10	105.6400	105.6400	105.6240	105.6250	+0.043%	59,241	-0.208%
2023-08-09	105.5900	105.5900	105.5800	105.5800	+0.009%	60,634	-0.166%
2023-08-08	105.5700	105.5800	105.5600	105.5700	+0.009%	54,854	-0.156%
2023-08-07	105.5600	105.5686	105.5500	105.5600	+0.019%	37,308	-0.147%
2023-08-04	105.5500	105.5500	105.5300	105.5400	+0.019%	114,342	-0.128%
2023-08-03	105.5200	105.5300	105.5196	105.5200	+0.038%	119,805	-0.109%
2023-08-02	105.4700	105.4800	105.4700	105.4800	+0.024%	79,574	-0.071%
2023-08-01	105.4700	105.4700	105.4500	105.4550	+0.005%	773,378	-0.047%
2023-07-31	105.4400	105.4500	105.4400	105.4500	+0.009%	58,243	-0.043%
2023-07-28	105.4400	105.4400	105.4300	105.4400	+0.024%	183,950	-0.033%
2023-07-27	105.4300	105.4300	105.4100	105.4150	+0.038%	119,528	-0.009%
2023-07-26	105.3800	105.3800	105.3700	105.3750	+0.009%	72,759	+0.028%
2023-07-25	105.3700	105.3700	105.3600	105.3650	+0.005%	62,464	+0.038%
2023-07-24	105.3600	105.3600	105.3500	105.3600	-0.388%	63,551	+0.043%
2023-07-21	105.7700	105.7799	105.7600	105.7700	+0.019%	58,730	-0.345%
2023-07-20	105.7600	105.7600	105.7500	105.7500	+0.038%	34,178	-0.326%
2023-07-19	105.7000	105.7200	105.7000	105.7100	+0.009%	49,449	-0.289%
2023-07-18	105.7100	105.7100	105.6900	105.7000	+0.014%	145,571	-0.279%
2023-07-17	105.6900	105.6900	105.6800	105.6850	+0.014%	45,215	-0.265%
2023-07-14	105.6700	105.6750	105.6600	105.6700	+0.019%	238,131	-0.251%
2023-07-13	105.6500	105.6681	105.6500	105.6500	+0.043%	42,087	-0.232%
2023-07-12	105.6100	105.6200	105.6000	105.6050	+0.024%	79,130	-0.189%
2023-07-11	105.6000	105.6000	105.5800	105.5801	+0.005%	98,789	-0.166%
2023-07-10	105.5700	105.5800	105.5700	105.5750	+0.014%	83,930	-0.161%
2023-07-07	105.5500	105.5600	105.5500	105.5600	+0.009%	61,806	-0.147%
2023-07-06	105.5300	105.5500	105.5300	105.5500	+0.043%	74,091	-0.137%
2023-07-05	105.5100	105.5100	105.4900	105.5050	+0.019%	81,805	-0.095%
2023-07-03	105.4900	105.4900	105.4700	105.4850	+0.014%	122,962	-0.076%
2023-06-30	105.4800	105.4800	105.4600	105.4700	+0.033%	51,027	-0.062%
2023-06-29	105.4500	105.4500	105.4200	105.4350	+0.024%	243,227	-0.028%
2023-06-28	105.4300	105.4300	105.4000	105.4100	+0.014%	53,704	-0.005%
2023-06-27	105.3900	105.4100	105.3900	105.3950	+0.009%	61,379	+0.009%
2023-06-26	105.3800	105.3932	105.3800	105.3850	+0.014%	50,586	+0.019%
2023-06-23	105.4000	105.4000	105.3700	105.3700	+0.009%	154,585	+0.033%
2023-06-22	105.3800	105.3800	105.3600	105.3600	+0.033%	38,120	+0.043%
2023-06-21	105.3100	105.3300	105.3100	105.3250	+0.009%	64,906	+0.076%
2023-06-20	105.3700	105.3700	105.3100	105.3150	-0.345%	72,439	+0.085%
2023-06-16	105.6700	105.6900	105.6700	105.6800	+0.009%	76,938	-0.260%
2023-06-15	105.6500	105.6800	105.6500	105.6700	+0.066%	90,975	-0.251%
2023-06-14	105.6000	105.6200	105.5900	105.6000	+0.005%	73,201	-0.185%
2023-06-13	105.6100	105.6100	105.5900	105.5950	+0.024%	146,501	-0.180%
2023-06-12	105.5500	105.5700	105.5500	105.5700	+0.019%	161,201	-0.156%
2023-06-09	105.5700	105.5700	105.5500	105.5500	+0.009%	96,446	-0.137%
2023-06-08	105.5600	105.5600	105.5400	105.5400	+0.038%	93,905	-0.128%
2023-06-07	105.5100	105.5100	105.4801	105.5000	+0.028%	78,401	-0.090%
2023-06-06	105.4900	105.4900	105.4600	105.4700	+0.009%	54,156	-0.062%
2023-06-05	105.4600	105.4600	105.4400	105.4600	+0.038%	275,239	-0.052%
2023-06-02	105.4500	105.4500	105.4200	105.4200	-0.019%	125,128	-0.014%
2023-06-01	105.4500	105.4600	105.4200	105.4400	+0.057%	118,791	-0.033%
2023-05-31	105.3400	105.3900	105.3400	105.3800	+0.028%	71,586	+0.024%
2023-05-30	105.3500	105.4200	105.3500	105.3500	0.000%	68,571	+0.052%
2023-05-26	105.3300	105.3600	105.3300	105.3500	+0.028%	87,226	+0.052%
2023-05-25	105.3200	105.3400	105.3200	105.3200	+0.038%	91,490	+0.081%
2023-05-24	105.2900	105.3000	105.2729	105.2800	-0.009%	60,388	+0.119%
2023-05-23	105.2700	105.2900	105.2700	105.2890	+0.028%	410,227	+0.110%
2023-05-22	105.2900	105.2900	105.2600	105.2600	-0.388%	171,197	+0.138%
2023-05-19	105.6900	105.6900	105.6600	105.6700	+0.019%	50,041	-0.251%
2023-05-18	105.6800	105.6800	105.6500	105.6500	+0.009%	105,115	-0.232%
2023-05-17	105.6600	105.6600	105.6300	105.6400	+0.009%	95,982	-0.222%
2023-05-16	105.6400	105.6500	105.6300	105.6300	-0.005%	725,658	-0.213%
2023-05-15	105.6300	105.6400	105.6300	105.6350	+0.005%	137,708	-0.218%
2023-05-12	105.6400	105.6490	105.6200	105.6300	0.000%	152,552	-0.213%
2023-05-11	105.6500	105.6500	105.6300	105.6300	+0.033%	93,539	-0.213%
2023-05-10	105.6000	105.6000	105.5800	105.5950	+0.033%	67,901	-0.180%
2023-05-09	105.5800	105.5800	105.5600	105.5600	+0.009%	110,593	-0.147%
2023-05-08	105.5500	105.5700	105.5500	105.5500	-0.005%	81,527	-0.137%
2023-05-05	105.5800	105.5800	105.5500	105.5550	-0.005%	56,855	-0.142%
2023-05-04	105.5500	105.5900	105.5500	105.5600	+0.057%	122,425	-0.147%
2023-05-03	105.5300	105.5300	105.5000	105.5000	+0.019%	158,105	-0.090%
2023-05-02	105.4900	105.5100	105.4600	105.4800	0.000%	87,450	-0.071%
2023-05-01	105.4900	105.4900	105.4500	105.4800	+0.009%	151,893	-0.071%
2023-04-28	105.4900	105.4900	105.4600	105.4700	+0.009%	590,011	-0.062%
2023-04-27	105.4600	105.4700	105.4500	105.4600	+0.009%	179,258	-0.052%
2023-04-26	105.4600	105.4600	105.4300	105.4500	+0.009%	51,646	-0.043%
2023-04-25	105.4200	105.4500	105.4200	105.4400	+0.024%	126,766	-0.033%
2023-04-24	105.4200	105.4200	105.4000	105.4150	-0.336%	50,823	-0.009%
2023-04-21	105.7900	105.7900	105.7600	105.7700	0.000%	57,148	-0.345%
2023-04-20	105.7600	105.7700	105.7588	105.7700	+0.057%	49,419	-0.345%
2023-04-19	105.7100	105.7100	105.7000	105.7100	+0.009%	58,909	-0.289%
2023-04-18	105.7600	105.7600	105.6900	105.7000	+0.010%	65,332	-0.279%
2023-04-17	105.6900	105.6900	105.6700	105.6890	+0.008%	36,104	-0.269%
2023-04-14	105.7000	105.7000	105.6701	105.6806	-0.021%	51,818	-0.261%
2023-04-13	105.7200	105.7200	105.7000	105.7023	+0.040%	118,244	-0.281%
2023-04-12	105.6800	105.6800	105.6500	105.6600	+0.028%	65,216	-0.241%
2023-04-11	105.6600	105.6600	105.6300	105.6300	+0.009%	222,962	-0.213%
2023-04-10	105.6200	105.6400	105.6100	105.6200	-0.038%	122,762	-0.204%
2023-04-06	105.6700	105.6700	105.6400	105.6600	+0.028%	204,562	-0.241%
2023-04-05	105.7000	105.7950	105.6300	105.6300	+0.047%	202,972	-0.213%
2023-04-04	105.5500	105.5900	105.5217	105.5800	+0.028%	306,825	-0.166%
2023-04-03	105.5400	105.5500	105.5202	105.5500	+0.019%	164,958	-0.137%
2023-03-31	105.5400	105.5400	105.5200	105.5300	+0.009%	173,607	-0.118%
2023-03-30	105.5400	105.5400	105.5200	105.5200	+0.005%	149,838	-0.109%
2023-03-29	105.5200	105.5200	105.5001	105.5150	-0.005%	124,723	-0.104%
2023-03-28	105.5300	105.5300	105.5100	105.5200	+0.014%	279,039	-0.109%
2023-03-27	105.5100	105.5100	105.4900	105.5050	-0.024%	110,680	-0.095%
2023-03-24	105.5500	105.5500	105.5300	105.5300	+0.028%	168,918	-0.118%
2023-03-23	105.4900	105.5100	105.4600	105.5000	+0.076%	130,647	-0.090%
2023-03-22	105.3900	105.4400	105.3900	105.4200	+0.024%	281,339	-0.014%
2023-03-21	105.4100	105.4100	105.3800	105.3950	-0.028%	117,852	+0.009%
2023-03-20	105.4300	105.4499	105.4200	105.4250	-0.369%	161,862	-0.019%
2023-03-17	105.7400	105.8200	105.7400	105.8150	+0.080%	184,318	-0.387%
2023-03-16	105.7700	105.7794	105.7200	105.7300	-0.009%	131,746	-0.307%
2023-03-15	105.7800	105.7800	105.7300	105.7400	+0.095%	248,690	-0.317%
2023-03-14	105.6400	105.6600	105.6100	105.6400	-0.057%	73,790	-0.222%
2023-03-13	105.6900	105.7000	105.6321	105.7000	+0.171%	138,332	-0.279%
2023-03-10	105.5100	105.5200	105.4901	105.5200	+0.066%	88,082	-0.109%
2023-03-09	105.4500	105.4600	105.4341	105.4500	+0.047%	61,365	-0.043%
2023-03-08	105.3900	105.4131	105.3900	105.4000	+0.005%	56,360	+0.005%
2023-03-07	105.4200	105.4331	105.3900	105.3950	-0.014%	57,652	+0.009%
2023-03-06	105.4400	105.4400	105.4100	105.4100	+0.009%	63,326	-0.005%
2023-03-03	105.4200	105.4200	105.4000	105.4000	-0.009%	368,128	+0.005%
2023-03-02	105.4000	105.4100	105.3840	105.4100	+0.066%	128,783	-0.005%
2023-03-01	105.3500	105.3500	105.3400	105.3400	0.000%	162,286	+0.062%
2023-02-28	105.3400	105.3400	105.3300	105.3400	+0.009%	65,047	+0.062%
2023-02-27	105.3300	105.3300	105.3200	105.3300	0.000%	61,891	+0.071%
2023-02-24	105.3300	105.3300	105.3100	105.3300	+0.019%	74,501	+0.071%
2023-02-23	105.3200	105.3200	105.3001	105.3105	+0.029%	55,862	+0.090%
2023-02-22	105.2800	105.2800	105.2600	105.2800	+0.019%	62,132	+0.119%
2023-02-21	105.2700	105.2700	105.2500	105.2600	-0.289%	106,039	+0.138%
2023-02-17	105.5600	105.5700	105.5500	105.5650	+0.005%	50,469	-0.152%
2023-02-16	105.5500	105.5600	105.5500	105.5600	+0.047%	57,383	-0.147%
2023-02-15	105.5200	105.5200	105.5000	105.5100	+0.014%	155,321	-0.100%
2023-02-14	105.5100	105.5100	105.4900	105.4950	+0.014%	395,860	-0.085%
2023-02-13	105.4900	105.5000	105.4800	105.4800	-0.001%	47,545	-0.071%
2023-02-10	105.4800	105.4900	105.4800	105.4812	+0.006%	68,199	-0.072%
2023-02-09	105.5000	105.5000	105.4700	105.4750	+0.033%	34,488	-0.066%
2023-02-08	105.4599	105.4600	105.4317	105.4398	+0.009%	31,000	-0.033%
2023-02-07	105.4300	105.4500	105.4300	105.4305	+0.010%	166,151	-0.024%
2023-02-06	105.4200	105.4300	105.4200	105.4200	-0.019%	105,167	-0.014%
2023-02-03	105.4500	105.4500	105.4200	105.4400	-0.007%	227,937	-0.033%
2023-02-02	105.4600	105.4600	105.4300	105.4470	+0.064%	84,564	-0.040%
2023-02-01	105.3700	105.3900	105.3700	105.3800	+0.009%	117,845	+0.024%
2023-01-31	105.3800	105.3800	105.3699	105.3700	+0.002%	52,135	+0.033%
2023-01-30	105.3600	105.3700	105.3550	105.3680	+0.008%	33,309	+0.035%
2023-01-27	105.3600	105.3600	105.3500	105.3600	+0.028%	178,088	+0.043%
2023-01-26	105.3500	105.3500	105.3300	105.3300	+0.028%	85,117	+0.071%
2023-01-25	105.3000	105.3200	105.3000	105.3000	+0.009%	65,143	+0.100%
2023-01-24	105.3000	105.3000	105.2900	105.2903	+0.010%	87,977	+0.109%
2023-01-23	105.3000	105.3000	105.2800	105.2800	-0.300%	67,703	+0.119%
2023-01-20	105.5800	105.6100	105.5800	105.5963	+0.001%	116,235	-0.181%
2023-01-19	105.6000	105.6000	105.5800	105.5950	+0.033%	145,523	-0.180%
2023-01-18	105.5500	105.5699	105.5500	105.5600	+0.019%	50,868	-0.147%
2023-01-17	105.5500	105.5500	105.5300	105.5400	+0.009%	89,981	-0.128%
2023-01-13	105.5400	105.5400	105.5200	105.5300	+0.014%	41,448	-0.118%
2023-01-12	105.5200	105.5200	105.5016	105.5150	+0.062%	104,837	-0.104%
2023-01-11	105.4300	105.4500	105.4300	105.4500	+0.009%	26,298	-0.043%
2023-01-10	105.4500	105.4500	105.4300	105.4400	+0.005%	31,468	-0.033%
2023-01-09	105.4500	105.4500	105.4300	105.4350	+0.005%	44,280	-0.028%
2023-01-06	105.4300	105.4300	105.4112	105.4300	+0.009%	130,350	-0.024%
2023-01-05	105.4000	105.4200	105.4000	105.4200	+0.047%	186,229	-0.014%
2023-01-04	105.3700	105.3900	105.3700	105.3700	0.000%	201,366	+0.033%
2023-01-03	105.3700	105.3700	105.3500	105.3700	+0.028%	71,093	+0.033%
2022-12-30	105.3700	105.3800	105.3400	105.3400	-0.028%	88,444	+0.062%
2022-12-29	105.3700	105.3800	105.3600	105.3700	+0.028%	76,635	+0.033%
2022-12-28	105.3400	105.3400	105.3200	105.3400	+0.028%	88,199	+0.062%
2022-12-27	105.3100	105.3300	105.3000	105.3100	0.000%	100,042	+0.090%
2022-12-23	105.3200	105.3200	105.3000	105.3100	0.000%	19,371	+0.090%
2022-12-22	105.2900	105.3100	105.2900	105.3100	+0.048%	29,930	+0.090%
2022-12-21	105.2400	105.2600	105.2400	105.2600	+0.019%	27,256	+0.138%
2022-12-20	105.2400	105.2400	105.2250	105.2400	+0.010%	735,252	+0.157%
2022-12-19	105.2300	105.2300	105.2200	105.2300	-0.350%	137,450	+0.166%
2022-12-16	105.6100	105.6200	105.6000	105.6000	+0.019%	124,106	-0.185%
2022-12-15	105.5900	105.5900	105.5799	105.5800	+0.024%	107,708	-0.166%
2022-12-14	105.5600	105.5600	105.5400	105.5550	+0.024%	152,598	-0.142%
2022-12-13	105.5400	105.5545	105.5300	105.5300	+0.019%	146,489	-0.118%
2022-12-12	105.5000	105.5235	105.5000	105.5100	+0.014%	62,537	-0.100%
2022-12-09	105.5200	105.5200	105.4900	105.4950	+0.014%	298,019	-0.085%
2022-12-08	105.4700	105.5000	105.4700	105.4800	+0.014%	78,059	-0.071%
2022-12-07	105.4500	105.4700	105.4400	105.4650	+0.024%	88,557	-0.057%
2022-12-06	105.4500	105.4500	105.4200	105.4400	+0.047%	27,400	-0.033%
2022-12-05	105.4000	105.4200	105.3900	105.3900	0.000%	64,682	+0.014%
2022-12-02	105.3900	105.4100	105.3800	105.3900	+0.019%	110,934	+0.014%
2022-12-01	105.3800	105.4000	105.3700	105.3700	+0.038%	38,109	+0.033%
2022-11-30	105.3400	105.3500	105.3200	105.3300	+0.009%	58,502	+0.071%
2022-11-29	105.3300	105.3330	105.3120	105.3200	+0.014%	33,682	+0.081%
2022-11-28	105.3100	105.3200	105.3001	105.3050	+0.014%	152,632	+0.095%
2022-11-25	105.3100	105.3100	105.2900	105.2900	+0.005%	203,539	+0.109%
2022-11-23	105.2700	105.2999	105.2700	105.2850	+0.033%	92,289	+0.114%
2022-11-22	105.2500	105.2600	105.2500	105.2500	+0.019%	60,755	+0.147%
2022-11-21	105.2300	105.2500	105.2300	105.2300	-0.237%	72,970	+0.166%
2022-11-18	105.5000	105.5000	105.4800	105.4800	-0.005%	50,694	-0.071%
2022-11-17	105.4900	105.4900	105.4700	105.4850	+0.024%	180,205	-0.076%
2022-11-16	105.4600	105.4600	105.4401	105.4600	+0.028%	158,322	-0.052%
2022-11-15	105.4500	105.4500	105.4300	105.4300	-0.009%	307,170	-0.024%
2022-11-14	105.4400	105.4400	105.4200	105.4400	+0.114%	306,311	-0.033%
2022-11-11	105.0000	105.4900	104.8100	105.3200	-0.104%	41,790	+0.081%
2022-11-10	105.4350	105.4500	105.4258	105.4300	+0.038%	95,720	-0.024%
2022-11-09	105.3800	105.4100	105.3800	105.3900	+0.028%	33,496	+0.014%
2022-11-08	105.3600	105.3600	105.3400	105.3600	+0.028%	33,823	+0.043%
2022-11-07	105.3300	105.3468	105.3300	105.3300	0.000%	169,545	+0.071%
2022-11-04	105.3300	105.3400	105.3100	105.3300	+0.019%	37,978	+0.071%
2022-11-03	105.2900	105.3100	105.2900	105.3100	+0.024%	62,953	+0.090%
2022-11-02	105.2700	105.2900	105.2700	105.2850	+0.005%	82,302	+0.114%
2022-11-01	105.2700	105.2800	105.2600	105.2800	+0.009%	189,528	+0.119%
2022-10-31	105.2500	105.2700	105.2500	105.2700	-0.005%	59,742	+0.128%
2022-10-28	105.2800	105.2800	105.2700	105.2750	-0.012%	123,640	+0.123%
2022-10-27	105.2900	105.2900	105.2700	105.2876	+0.040%	191,573	+0.112%
2022-10-26	105.2300	105.2600	105.2300	105.2450	+0.010%	47,693	+0.152%
2022-10-25	105.2300	105.2500	105.2300	105.2350	-0.002%	207,899	+0.162%
2022-10-24	105.2500	105.2500	105.2300	105.2376	-0.206%	250,555	+0.159%
2022-10-21	105.4600	105.4700	105.4500	105.4550	+0.024%	20,206	-0.047%
2022-10-20	105.4500	105.4500	105.4300	105.4300	+0.014%	202,366	-0.024%
2022-10-19	105.4400	105.4400	105.4100	105.4150	-0.005%	73,445	-0.009%
2022-10-18	105.4499	105.4500	105.4200	105.4200	-0.011%	106,987	-0.014%
2022-10-17	105.4300	105.4400	105.4300	105.4315	+0.006%	75,670	-0.025%
2022-10-14	105.4400	105.4481	105.4200	105.4250	+0.005%	31,754	-0.019%
2022-10-13	105.4400	105.4400	105.4200	105.4200	-0.028%	76,565	-0.014%
2022-10-12	105.4500	105.4500	105.4300	105.4500	+0.024%	50,988	-0.043%
2022-10-11	105.4400	105.4400	105.4200	105.4250	-0.005%	51,916	-0.019%
2022-10-10	105.2500	105.4700	105.2500	105.4300	-0.009%	45,647	-0.024%
2022-10-07	105.4400	105.4400	105.4100	105.4400	+0.014%	225,029	-0.033%
2022-10-06	105.4400	105.4400	105.4200	105.4250	+0.014%	34,082	-0.019%
2022-10-05	105.4100	105.4100	105.3900	105.4100	+0.019%	314,200	-0.005%
2022-10-04	105.3900	105.4066	105.3800	105.3900	+0.009%	26,138	+0.014%
2022-10-03	105.3845	105.3900	105.3600	105.3800	0.000%	38,563	+0.024%
2022-09-30	105.3700	105.3800	105.3600	105.3800	+0.005%	84,687	+0.024%
2022-09-29	105.3700	105.3750	105.3500	105.3750	+0.019%	205,957	+0.028%
2022-09-28	105.3550	105.3600	105.3400	105.3550	+0.028%	761,338	+0.047%
2022-09-27	105.3200	105.3300	105.3200	105.3250	+0.009%	21,040	+0.076%
2022-09-26	105.3100	105.3300	105.3100	105.3150	0.000%	57,021	+0.085%
2022-09-23	105.3300	105.3333	105.3100	105.3150	+0.005%	129,725	+0.085%
2022-09-22	105.3300	105.3300	105.3000	105.3100	+0.028%	312,322	+0.090%
2022-09-21	105.3000	105.3000	105.2800	105.2800	-0.005%	75,000	+0.119%
2022-09-20	105.2700	105.2900	105.2700	105.2850	+0.007%	111,673	+0.114%
2022-09-19	105.2800	105.2800	105.2700	105.2780	-0.215%	57,908	+0.121%
2022-09-16	105.4980	105.5100	105.4901	105.5050	+0.014%	21,950	-0.095%
2022-09-15	105.4700	105.5000	105.4700	105.4900	+0.018%	26,673	-0.081%
2022-09-14	105.4600	105.4800	105.4600	105.4705	-0.009%	88,547	-0.062%
2022-09-13	105.5000	105.5000	105.4700	105.4800	-0.062%	24,610	-0.071%
2022-09-12	105.5427	105.5500	105.5400	105.5450	+0.005%	66,600	-0.133%
2022-09-09	105.5500	105.5600	105.5300	105.5400	-0.014%	32,691	-0.128%
2022-09-08	105.5600	105.5600	105.5400	105.5550	+0.014%	33,828	-0.142%
2022-09-07	105.5200	105.5400	105.5200	105.5400	-0.009%	100,199	-0.128%
2022-09-06	105.5350	105.5500	105.5200	105.5500	+0.005%	54,435	-0.137%
2022-09-02	105.5200	105.5600	105.5200	105.5450	+0.043%	51,120	-0.133%
2022-09-01	105.5237	105.5302	105.4974	105.5000	-0.005%	104,440	-0.090%
2022-08-31	105.5000	105.5100	105.4801	105.5050	+0.005%	92,622	-0.095%
2022-08-30	105.4800	105.5100	105.4800	105.5000	-0.005%	123,092	-0.090%
2022-08-29	105.4999	105.5100	105.4922	105.5050	0.000%	77,284	-0.095%
2022-08-26	105.5200	105.5200	105.4900	105.5050	+0.005%	163,138	-0.095%
2022-08-25	105.5100	105.5100	105.5000	105.5000	+0.009%	39,501	-0.090%
2022-08-24	105.5000	105.5000	105.4700	105.4900	0.000%	112,954	-0.081%
2022-08-23	105.4900	105.5000	105.4800	105.4900	+0.019%	23,818	-0.081%
2022-08-22	105.4700	105.4799	105.4600	105.4700	-0.133%	144,996	-0.062%
2022-08-19	105.6200	105.6200	105.6000	105.6100	+0.005%	59,282	-0.194%
2022-08-18	105.5849	105.6100	105.5849	105.6050	+0.019%	316,232	-0.189%
2022-08-17	105.5800	105.5850	105.5600	105.5850	+0.005%	46,223	-0.170%
2022-08-16	105.5800	105.5800	105.5600	105.5800	+0.014%	180,255	-0.166%
2022-08-15	105.5600	105.5700	105.5600	105.5650	+0.009%	18,471	-0.152%
2022-08-12	105.5600	105.5600	105.5411	105.5550	+0.014%	26,705	-0.142%
2022-08-11	105.5400	105.5700	105.5400	105.5400	+0.005%	309,587	-0.128%
2022-08-10	105.5431	105.5500	105.5300	105.5350	+0.033%	46,736	-0.123%
2022-08-09	105.5100	105.5100	105.4800	105.5000	+0.009%	152,946	-0.090%
2022-08-08	105.5200	105.5200	105.4900	105.4900	-0.014%	179,800	-0.081%
2022-08-05	105.4800	105.5200	105.4800	105.5050	-0.035%	253,651	-0.095%
2022-08-04	105.5500	105.5500	105.5100	105.5415	+0.030%	510,859	-0.129%
2022-08-03	105.4933	105.5100	105.4800	105.5100	+0.005%	219,428	-0.100%
2022-08-02	105.5200	105.5200	105.4900	105.5050	-0.005%	92,468	-0.095%
2022-08-01	105.5000	105.5100	105.4800	105.5100	0.000%	120,794	-0.100%
2022-07-29	105.4700	105.5100	105.4700	105.5100	+0.005%	77,761	-0.100%
2022-07-28	105.5000	105.5100	105.4990	105.5050	+0.024%	7,882	-0.095%
2022-07-27	105.4700	105.4800	105.4600	105.4800	+0.019%	79,866	-0.071%
2022-07-26	105.4700	105.4700	105.4500	105.4600	0.000%	87,084	-0.052%
2022-07-25	105.4700	105.4700	105.4500	105.4600	-0.005%	28,742	-0.052%
2022-07-22	105.4700	105.4700	105.4500	105.4650	+0.005%	449,524	-0.057%
2022-07-21	105.4500	105.4600	105.4300	105.4600	+0.028%	134,077	-0.052%
2022-07-20	105.4200	105.4400	105.4200	105.4300	+0.005%	11,255	-0.024%
2022-07-19	105.4309	105.4400	105.4200	105.4250	+0.005%	15,634	-0.019%
2022-07-18	105.4400	105.4400	105.4200	105.4200	-0.152%	25,021	-0.014%
2022-07-15	105.5600	105.5800	105.5600	105.5800	+0.009%	21,232	-0.166%
2022-07-14	105.5500	105.5700	105.5500	105.5700	+0.019%	49,190	-0.156%
2022-07-13	105.5800	105.5800	105.5500	105.5500	-0.033%	130,103	-0.137%
2022-07-12	105.5850	105.5900	105.5800	105.5850	+0.005%	63,649	-0.170%
2022-07-11	105.5801	105.5900	105.5800	105.5800	-0.009%	20,616	-0.166%
2022-07-08	105.5782	105.5900	105.5731	105.5900	0.000%	16,598	-0.175%
2022-07-07	105.6200	105.6200	105.5800	105.5900	-0.009%	22,064	-0.175%
2022-07-06	105.5700	105.6000	105.5700	105.6000	+0.005%	152,674	-0.185%
2022-07-05	105.6000	105.6000	105.5700	105.5950	+0.005%	43,875	-0.180%
2022-07-01	105.5600	105.6000	105.5600	105.5899	-0.010%	104,681	-0.175%
2022-06-30	105.5700	105.6000	105.5500	105.6000	+0.019%	98,674	-0.185%
2022-06-29	105.5700	105.5800	105.5550	105.5800	+0.009%	60,960	-0.166%
2022-06-28	105.5561	105.5700	105.5413	105.5700	+0.010%	69,594	-0.156%
2022-06-27	105.5500	105.5700	105.5300	105.5599	+0.001%	39,391	-0.147%
2022-06-24	105.5600	105.5600	105.5400	105.5590	-0.006%	244,453	-0.146%
2022-06-23	105.5600	105.5700	105.5550	105.5650	+0.013%	122,679	-0.152%
2022-06-22	105.5429	105.5700	105.5400	105.5510	+0.010%	39,380	-0.138%
2022-06-21	105.5400	105.5500	105.5200	105.5400	-0.028%	143,986	-0.128%
2022-06-17	105.5600	105.5710	105.5600	105.5700	+0.005%	151,926	-0.156%
2022-06-16	105.5259	105.5700	105.5259	105.5650	+0.033%	74,685	-0.152%
2022-06-15	105.5150	105.5332	105.5000	105.5297	-0.000%	19,526	-0.118%
2022-06-14	105.5400	105.5400	105.5100	105.5300	-0.024%	256,071	-0.118%
2022-06-13	105.5800	105.5800	105.5400	105.5550	-0.019%	88,159	-0.142%
2022-06-10	105.5999	105.5999	105.5600	105.5750	-0.009%	35,171	-0.161%
2022-06-09	105.5843	105.5900	105.5700	105.5850	+0.014%	44,425	-0.170%
2022-06-08	105.5700	105.5800	105.5700	105.5700	0.000%	122,348	-0.156%
2022-06-07	105.5700	105.6000	105.5700	105.5700	-0.009%	22,877	-0.156%
2022-06-06	105.5800	105.5900	105.5701	105.5800	-0.009%	57,035	-0.166%
2022-06-03	105.5700	105.5978	105.5700	105.5900	0.000%	89,900	-0.175%
2022-06-02	105.6000	105.6000	105.5800	105.5900	+0.019%	18,670	-0.175%
2022-06-01	105.5700	105.5800	105.5700	105.5700	-0.005%	126,307	-0.156%
2022-05-31	105.5900	105.5900	105.5600	105.5750	-0.014%	13,250	-0.161%
2022-05-27	105.5792	105.5900	105.5700	105.5900	+0.005%	190,144	-0.175%
2022-05-26	105.5600	105.5947	105.5600	105.5850	-0.005%	17,722	-0.170%
2022-05-25	105.5900	105.5900	105.5687	105.5900	+0.019%	76,235	-0.175%
2022-05-24	105.5900	105.5900	105.5600	105.5700	0.000%	476,946	-0.156%
2022-05-23	105.5900	105.5900	105.5600	105.5700	-0.019%	99,476	-0.156%
2022-05-20	105.5700	105.6090	105.5700	105.5900	+0.005%	80,517	-0.175%
2022-05-19	105.5937	105.5957	105.5700	105.5850	-0.014%	15,706	-0.170%
2022-05-18	105.5900	105.6000	105.5700	105.6000	+0.028%	192,234	-0.185%
2022-05-17	105.5800	105.5800	105.5620	105.5700	0.000%	24,862	-0.156%
2022-05-16	105.5701	105.5952	105.5601	105.5700	-0.009%	151,042	-0.156%
2022-05-13	105.5900	105.5900	105.5700	105.5800	0.000%	16,586	-0.166%
2022-05-12	105.5600	105.5978	105.5600	105.5800	0.000%	92,677	-0.166%
2022-05-11	105.5600	105.5800	105.5600	105.5800	0.000%	75,062	-0.166%
2022-05-10	105.5900	105.5900	105.5600	105.5800	+0.005%	342,853	-0.166%
2022-05-09	105.5750	105.5800	105.5600	105.5750	-0.005%	144,130	-0.161%
2022-05-06	105.5601	105.5800	105.5600	105.5800	+0.019%	37,914	-0.166%
2022-05-05	105.5700	105.5700	105.5500	105.5600	0.000%	7,142	-0.147%
2022-05-04	105.5450	105.5600	105.5333	105.5600	+0.009%	15,077	-0.147%
2022-05-03	105.5400	105.5633	105.5400	105.5500	-0.005%	45,906	-0.137%
2022-05-02	105.5690	105.5690	105.5400	105.5550	-0.005%	34,402	-0.142%
2022-04-29	105.5400	105.5600	105.5400	105.5600	+0.008%	17,800	-0.147%
2022-04-28	105.5500	105.5579	105.5400	105.5516	+0.002%	22,192	-0.139%
2022-04-27	105.5300	105.5600	105.5300	105.5491	+0.004%	131,381	-0.137%
2022-04-26	105.5500	105.5500	105.5300	105.5450	+0.005%	18,417	-0.133%
2022-04-25	105.5500	105.5500	105.5301	105.5400	+0.005%	36,555	-0.128%
2022-04-22	105.5300	105.5400	105.5300	105.5350	0.000%	10,594	-0.123%
2022-04-21	105.5300	105.5388	105.5300	105.5350	0.000%	10,097	-0.123%
2022-04-20	105.5400	105.5400	105.5200	105.5350	+0.005%	370,404	-0.123%
2022-04-19	105.5300	105.5400	105.5200	105.5300	0.000%	30,916	-0.118%
2022-04-18	105.5500	105.5500	105.5300	105.5300	-0.019%	109,312	-0.118%
2022-04-14	105.5500	105.5600	105.5400	105.5500	0.000%	32,158	-0.137%
2022-04-13	105.5600	105.5600	105.5400	105.5500	+0.005%	385,195	-0.137%
2022-04-12	105.5400	105.5500	105.5300	105.5450	+0.009%	19,243	-0.133%
2022-04-11	105.5300	105.5500	105.5300	105.5350	-0.005%	101,076	-0.123%
2022-04-08	105.5499	105.5499	105.5400	105.5400	0.000%	1,052	-0.128%
2022-04-07	105.5468	105.5500	105.5329	105.5400	-0.009%	4,563	-0.128%
2022-04-06	105.5360	105.5500	105.5300	105.5500	0.000%	17,554	-0.137%
2022-04-05	105.5300	105.5500	105.5300	105.5500	+0.009%	27,923	-0.137%
2022-04-04	105.5500	105.5550	105.5400	105.5400	-0.005%	223,670	-0.128%
2022-04-01	105.5450	105.5580	105.5300	105.5450	-0.005%	9,730	-0.133%
2022-03-31	105.5599	105.5600	105.5401	105.5500	0.000%	12,519	-0.137%
2022-03-30	105.5400	105.5600	105.5400	105.5500	0.000%	6,510	-0.137%
2022-03-29	105.5600	105.5600	105.5400	105.5500	+0.005%	17,740	-0.137%
2022-03-28	105.5400	105.5513	105.5300	105.5450	+0.005%	41,739	-0.133%
2022-03-25	105.5400	105.5500	105.5314	105.5400	-0.005%	45,499	-0.128%
2022-03-24	105.5600	105.5600	105.5400	105.5450	+0.004%	9,110	-0.133%
2022-03-23	105.5300	105.5500	105.5300	105.5405	+0.005%	4,258	-0.128%
2022-03-22	105.5300	105.5400	105.5300	105.5350	-0.009%	17,429	-0.123%
2022-03-21	105.5501	105.5525	105.5400	105.5450	-0.024%	6,697	-0.133%
2022-03-18	105.5600	105.5700	105.5549	105.5700	+0.009%	7,180	-0.156%
2022-03-17	105.5515	105.5700	105.5515	105.5600	+0.009%	17,216	-0.147%
2022-03-16	105.5500	105.5579	105.5408	105.5500	+0.009%	8,791	-0.137%
2022-03-15	105.5416	105.5600	105.5400	105.5400	-0.005%	16,322	-0.128%
2022-03-14	105.5500	105.5590	105.5400	105.5450	-0.009%	12,514	-0.133%
2022-03-11	105.5589	105.5600	105.5501	105.5550	0.000%	15,372	-0.142%
2022-03-10	105.5550	105.5600	105.5500	105.5550	-0.005%	10,486	-0.142%
2022-03-09	105.5559	105.5680	105.5500	105.5600	-0.019%	12,927	-0.147%
2022-03-08	105.5717	105.5800	105.5600	105.5800	+0.019%	251,429	-0.166%