Dark

PBTP
Invesco 0-5 Yr US TIPS ETF
stock BATS ETF

At Close

Jun 18, 2026 3:59:46 PM EDT

26.30USD+0.152%(+0.04)1,013,050

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-26.26)0

After-hours

Jun 18, 2026 4:10:30 PM EDT

26.30USD0.000%(0.00)1

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-06-18	26.290000	26.300000	26.290000	26.3000	+0.171%	1,013,050	0.000%
2026-06-17	26.375000	26.375000	26.255000	26.2550	-0.455%	11,414	+0.171%
2026-06-16	26.390000	26.400000	26.363277	26.3750	-0.019%	30,369	-0.284%
2026-06-15	26.370000	26.400000	26.361700	26.3800	+0.002%	13,316	-0.303%
2026-06-12	26.370000	26.380000	26.367400	26.3794	-0.059%	22,231	-0.301%
2026-06-11	26.380000	26.395100	26.360800	26.3950	+0.076%	10,875	-0.360%
2026-06-10	26.400000	26.400000	26.370000	26.3750	0.000%	15,563	-0.284%
2026-06-09	26.380000	26.380000	26.360000	26.3750	+0.038%	28,335	-0.284%
2026-06-08	26.380000	26.380000	26.350000	26.3650	0.000%	23,080	-0.247%
2026-06-05	26.390000	26.390000	26.350000	26.3650	-0.246%	13,471	-0.247%
2026-06-04	26.430000	26.430000	26.410000	26.4300	-0.019%	44,326	-0.492%
2026-06-03	26.430000	26.440000	26.420000	26.4350	-0.019%	90,547	-0.511%
2026-06-02	26.430000	26.440000	26.420000	26.4400	+0.038%	22,428	-0.530%
2026-06-01	26.410000	26.430000	26.410000	26.4300	+0.019%	10,686	-0.492%
2026-05-29	26.430000	26.430000	26.415000	26.4250	+0.057%	64,352	-0.473%
2026-05-28	26.410000	26.410000	26.400000	26.4100	+0.133%	30,618	-0.417%
2026-05-27	26.365000	26.380000	26.360000	26.3750	+0.094%	11,393	-0.284%
2026-05-26	26.340000	26.360000	26.330000	26.3501	+0.095%	42,690	-0.190%
2026-05-22	26.347500	26.347500	26.320000	26.3250	-0.019%	16,690	-0.095%
2026-05-21	26.339700	26.345000	26.325000	26.3300	-0.095%	12,470	-0.114%
2026-05-20	26.340000	26.360000	26.340000	26.3550	0.000%	10,534	-0.209%
2026-05-19	26.370000	26.370000	26.330000	26.3550	-0.114%	8,624	-0.209%
2026-05-18	26.385000	26.390000	26.380000	26.3850	0.000%	13,737	-0.322%
2026-05-15	26.390000	26.390000	26.385000	26.3850	-0.114%	4,346	-0.322%
2026-05-14	26.425000	26.425000	26.415000	26.4150	-0.075%	5,575	-0.435%
2026-05-13	26.439000	26.440000	26.430000	26.4348	+0.018%	66,058	-0.510%
2026-05-12	26.450000	26.450000	26.424600	26.4300	+0.076%	5,279	-0.492%
2026-05-11	26.410000	26.410000	26.405000	26.4100	+0.057%	6,672	-0.417%
2026-05-08	26.391000	26.400000	26.370000	26.3950	+0.190%	10,777	-0.360%
2026-05-07	26.365000	26.365000	26.340000	26.3450	-0.076%	8,518	-0.171%
2026-05-06	26.390000	26.390000	26.362400	26.3650	-0.076%	1,522	-0.247%
2026-05-05	26.430000	26.430000	26.380000	26.3850	-0.114%	7,419	-0.322%
2026-05-04	26.400000	26.415000	26.400000	26.4150	0.000%	5,159	-0.435%
2026-05-01	26.410000	26.425000	26.410000	26.4150	+0.114%	2,867	-0.435%
2026-04-30	26.360000	26.385000	26.360000	26.3850	+0.059%	11,426	-0.322%
2026-04-29	26.400000	26.400000	26.360000	26.3694	-0.040%	30,712	-0.263%
2026-04-28	26.400000	26.400000	26.360000	26.3800	-0.019%	19,936	-0.303%
2026-04-27	26.390000	26.390000	26.380000	26.3850	+0.070%	10,225	-0.322%
2026-04-24	26.340100	26.379900	26.340000	26.3666	+0.234%	28,913	-0.253%
2026-04-23	26.300000	26.310000	26.290000	26.3050	+0.114%	14,768	-0.019%
2026-04-22	26.290000	26.290000	26.272900	26.2750	+0.044%	16,532	+0.095%
2026-04-21	26.259400	26.274313	26.255000	26.2634	-0.076%	7,340	+0.139%
2026-04-20	26.277100	26.289000	26.274300	26.2834	+0.013%	4,891	+0.063%
2026-04-17	26.250000	26.280000	26.250000	26.2800	+0.038%	9,985	+0.076%
2026-04-16	26.265000	26.270000	26.260000	26.2700	+0.019%	6,739	+0.114%
2026-04-15	26.260000	26.270000	26.260000	26.2650	0.000%	21,543	+0.133%
2026-04-14	26.250000	26.268800	26.250000	26.2650	+0.038%	26,679	+0.133%
2026-04-13	26.240000	26.260000	26.230000	26.2550	+0.180%	26,325	+0.171%
2026-04-10	26.220000	26.220300	26.204200	26.2077	-0.020%	12,187	+0.352%
2026-04-09	26.200000	26.215000	26.190000	26.2129	+0.087%	6,433	+0.332%
2026-04-08	26.180000	26.197300	26.170000	26.1900	-0.133%	8,356	+0.420%
2026-04-07	26.180000	26.225685	26.178000	26.2250	+0.153%	11,355	+0.286%
2026-04-06	26.160000	26.190000	26.160000	26.1850	+0.038%	7,526	+0.439%
2026-04-02	26.170000	26.175000	26.150000	26.1750	+0.172%	14,374	+0.478%
2026-04-01	26.125000	26.139700	26.120000	26.1300	-0.076%	5,369	+0.651%
2026-03-31	26.180000	26.189900	26.143100	26.1500	+0.038%	13,127	+0.574%
2026-03-30	26.130000	26.150000	26.130000	26.1400	+0.249%	15,656	+0.612%
2026-03-27	26.060000	26.080000	26.050000	26.0750	+0.134%	7,893	+0.863%
2026-03-26	26.070000	26.070000	26.030000	26.0400	-0.019%	8,243	+0.998%
2026-03-25	26.040000	26.050000	26.030000	26.0450	0.000%	4,198	+0.979%
2026-03-24	26.055000	26.070000	26.040000	26.0450	-0.134%	9,887	+0.979%
2026-03-23	26.090000	26.110000	26.079900	26.0800	-0.336%	10,005	+0.844%
2026-03-20	26.180000	26.180000	26.160000	26.1680	-0.141%	5,031	+0.504%
2026-03-19	26.209900	26.225000	26.193900	26.2050	-0.133%	11,999	+0.363%
2026-03-18	26.280000	26.280000	26.240000	26.2400	-0.038%	9,065	+0.229%
2026-03-17	26.220000	26.250000	26.220000	26.2500	+0.229%	9,397	+0.190%
2026-03-16	26.210000	26.210000	26.173200	26.1900	+0.038%	11,860	+0.420%
2026-03-13	26.185000	26.185000	26.160000	26.1800	0.000%	17,397	+0.458%
2026-03-12	26.200000	26.210000	26.160600	26.1800	-0.019%	122,614	+0.458%
2026-03-11	26.190000	26.190000	26.176300	26.1850	+0.019%	10,938	+0.439%
2026-03-10	26.200000	26.200200	26.165400	26.1800	-0.095%	13,081	+0.458%
2026-03-09	26.240000	26.240000	26.205000	26.2050	+0.000%	4,084	+0.363%
2026-03-06	26.190000	26.230000	26.190000	26.2049	+0.210%	4,965	+0.363%
2026-03-05	26.120000	26.150000	26.110000	26.1500	+0.077%	14,936	+0.574%
2026-03-04	26.140000	26.140000	26.120000	26.1300	-0.057%	20,093	+0.651%
2026-03-03	26.130000	26.165000	26.130000	26.1450	+0.077%	7,700	+0.593%
2026-03-02	26.180000	26.180000	26.113700	26.1250	-0.134%	7,210	+0.670%
2026-02-27	26.170000	26.170000	26.160000	26.1600	+0.077%	7,267	+0.535%
2026-02-26	26.100000	26.140000	26.093700	26.1400	+0.172%	7,150	+0.612%
2026-02-25	26.080100	26.099900	26.080100	26.0950	+0.051%	3,921	+0.786%
2026-02-24	26.090000	26.090000	26.060000	26.0817	-0.051%	9,967	+0.837%
2026-02-23	26.070000	26.099900	26.070000	26.0950	+0.115%	5,043	+0.786%
2026-02-20	26.070000	26.075000	26.053500	26.0650	-0.058%	16,542	+0.902%
2026-02-19	26.055000	26.080000	26.050000	26.0800	+0.096%	5,623	+0.844%
2026-02-18	26.059900	26.060000	26.054700	26.0550	-0.019%	1,861	+0.940%
2026-02-17	26.080000	26.080000	26.050000	26.0600	-0.096%	6,317	+0.921%
2026-02-13	26.080000	26.085000	26.074500	26.0850	-0.019%	4,193	+0.824%
2026-02-12	26.060000	26.090000	26.060000	26.0900	+0.134%	9,781	+0.805%
2026-02-11	26.050100	26.070000	26.050100	26.0550	-0.077%	5,127	+0.940%
2026-02-10	26.080000	26.089900	26.075000	26.0750	+0.038%	3,209	+0.863%
2026-02-09	26.070000	26.070000	26.060500	26.0650	+0.076%	3,536	+0.902%
2026-02-06	26.041300	26.060000	26.041300	26.0452	-0.057%	3,555	+0.978%
2026-02-05	26.030000	26.060000	26.030000	26.0600	+0.135%	6,473	+0.921%
2026-02-04	26.027300	26.036500	26.023000	26.0248	-0.039%	8,546	+1.057%
2026-02-03	26.040000	26.040000	26.025000	26.0350	+0.019%	8,983	+1.018%
2026-02-02	26.060000	26.060000	26.020000	26.0300	-0.192%	7,836	+1.037%
2026-01-30	26.050000	26.080000	26.050000	26.0800	+0.077%	4,410	+0.844%
2026-01-29	26.050000	26.060000	26.040000	26.0600	+0.173%	26,967	+0.921%
2026-01-28	26.020000	26.020000	25.990000	26.0150	+0.058%	5,196	+1.096%
2026-01-27	25.987000	26.000000	25.984500	26.0000	+0.096%	7,489	+1.154%
2026-01-26	25.975000	25.980000	25.970000	25.9750	+0.039%	31,950	+1.251%
2026-01-23	25.959900	25.965000	25.950000	25.9650	+0.116%	4,377	+1.290%
2026-01-22	25.950000	25.950000	25.930000	25.9350	-0.039%	5,649	+1.407%
2026-01-21	25.930100	25.948700	25.930000	25.9450	+0.077%	5,476	+1.368%
2026-01-20	25.940000	25.940000	25.925000	25.9250	-0.039%	42,221	+1.446%
2026-01-16	25.945754	25.945754	25.931400	25.9350	-0.039%	3,343	+1.407%
2026-01-15	25.980000	25.980000	25.940100	25.9450	-0.192%	5,195	+1.368%
2026-01-14	25.988800	25.999900	25.980000	25.9950	+0.116%	20,502	+1.173%
2026-01-13	25.970000	25.970000	25.960000	25.9650	0.000%	16,587	+1.290%
2026-01-12	25.940000	25.979900	25.940000	25.9650	+0.019%	15,919	+1.290%
2026-01-09	25.950000	25.960000	25.940000	25.9600	+0.019%	31,094	+1.310%
2026-01-08	25.950000	25.970000	25.950000	25.9550	-0.046%	10,498	+1.329%
2026-01-07	25.960000	25.980000	25.950000	25.9670	+0.085%	64,192	+1.282%
2026-01-06	25.950000	25.955000	25.940100	25.9450	-0.015%	25,217	+1.368%
2026-01-05	25.925000	25.950000	25.925000	25.9490	+0.131%	33,532	+1.353%
2026-01-02	25.930000	25.930000	25.913200	25.9150	0.000%	10,164	+1.486%
2025-12-31	25.920000	25.930000	25.913500	25.9150	-0.077%	11,510	+1.486%
2025-12-30	25.940000	25.940000	25.925000	25.9350	+0.027%	3,676	+1.407%
2025-12-29	25.950000	25.950000	25.920000	25.9280	+0.042%	16,182	+1.435%
2025-12-26	25.910000	25.929500	25.903100	25.9170	+0.066%	15,006	+1.478%
2025-12-24	25.890000	25.900000	25.890000	25.9000	+0.077%	16,273	+1.544%
2025-12-23	25.879800	25.890000	25.870000	25.8800	-0.116%	17,254	+1.623%
2025-12-22	25.909000	25.910000	25.890000	25.9100	-1.107%	115,748	+1.505%
2025-12-19	26.200000	26.205900	26.190000	26.2000	+0.057%	10,560	+0.382%
2025-12-18	26.160000	26.189700	26.160000	26.1850	+0.038%	42,274	+0.439%
2025-12-17	26.170000	26.185000	26.170000	26.1750	-0.038%	87,733	+0.478%
2025-12-16	26.180000	26.186400	26.180000	26.1850	-0.038%	18,545	+0.439%
2025-12-15	26.205000	26.218100	26.190000	26.1950	-0.001%	4,562	+0.401%
2025-12-12	26.199000	26.209700	26.190000	26.1952	-0.018%	4,954	+0.400%
2025-12-11	26.210000	26.226900	26.130000	26.2000	0.000%	50,032	+0.382%
2025-12-10	26.140300	26.200000	26.140000	26.2000	+0.134%	60,407	+0.382%
2025-12-09	26.170000	26.176900	26.150000	26.1650	-0.076%	23,891	+0.516%
2025-12-08	26.230000	26.230000	26.180000	26.1850	-0.114%	16,413	+0.439%
2025-12-05	26.230000	26.231000	26.210200	26.2150	0.000%	7,444	+0.324%
2025-12-04	26.210000	26.220000	26.210000	26.2150	0.000%	8,098	+0.324%
2025-12-03	26.210000	26.220000	26.210000	26.2150	+0.038%	9,710	+0.324%
2025-12-02	26.203600	26.206400	26.200100	26.2050	+0.019%	3,768	+0.363%
2025-12-01	26.200000	26.210000	26.190000	26.2000	-0.055%	10,113	+0.382%
2025-11-28	26.230000	26.246000	26.210000	26.2144	-0.002%	6,368	+0.327%
2025-11-26	26.240000	26.240000	26.200000	26.2150	+0.031%	18,521	+0.324%
2025-11-25	26.180000	26.209900	26.180000	26.2070	+0.084%	7,729	+0.355%
2025-11-24	26.190000	26.196500	26.180000	26.1850	-0.095%	4,928	+0.439%
2025-11-21	26.200000	26.210000	26.180000	26.2100	+0.172%	60,693	+0.343%
2025-11-20	26.180000	26.189300	26.150000	26.1650	+0.057%	36,865	+0.516%
2025-11-19	26.180000	26.180000	26.140000	26.1500	-0.057%	17,126	+0.574%
2025-11-18	26.160000	26.180000	26.150000	26.1650	+0.024%	233,901	+0.516%
2025-11-17	26.160000	26.169900	26.150000	26.1588	-0.005%	6,205	+0.540%
2025-11-14	26.180000	26.185700	26.150000	26.1600	-0.010%	9,174	+0.535%
2025-11-13	26.171600	26.171600	26.157800	26.1625	-0.029%	5,957	+0.526%
2025-11-12	26.174400	26.190000	26.160000	26.1700	-0.133%	10,164	+0.497%
2025-11-11	26.190000	26.204800	26.190000	26.2048	+0.190%	5,759	+0.363%
2025-11-10	26.170000	26.170000	26.150000	26.1550	-0.037%	17,041	+0.554%
2025-11-07	26.138200	26.164700	26.138200	26.1647	+0.075%	5,534	+0.517%
2025-11-06	26.140000	26.160000	26.140000	26.1450	+0.077%	3,124	+0.593%
2025-11-05	26.160000	26.160000	26.125000	26.1250	-0.153%	15,282	+0.670%
2025-11-04	26.170000	26.170000	26.164400	26.1650	+0.038%	7,129	+0.516%
2025-11-03	26.200000	26.200000	26.150200	26.1550	0.000%	5,935	+0.554%
2025-10-31	26.180000	26.200000	26.150000	26.1550	+0.057%	2,052	+0.554%
2025-10-30	26.121900	26.140000	26.121900	26.1400	+0.077%	10,507	+0.612%
2025-10-29	26.190000	26.195000	26.120000	26.1200	-0.362%	7,358	+0.689%
2025-10-28	26.190000	26.218800	26.190000	26.2150	-0.019%	5,556	+0.324%
2025-10-27	26.210000	26.220200	26.204400	26.2200	-0.057%	6,074	+0.305%
2025-10-24	26.230000	26.240000	26.230000	26.2350	-0.038%	3,935	+0.248%
2025-10-23	26.260000	26.260000	26.245000	26.2450	-0.057%	3,260	+0.210%
2025-10-22	26.250000	26.260000	26.240000	26.2600	+0.057%	4,362	+0.152%
2025-10-21	26.230000	26.250000	26.230000	26.2450	+0.096%	9,182	+0.210%
2025-10-20	26.229900	26.229900	26.200000	26.2199	+0.019%	8,865	+0.305%
2025-10-17	26.280000	26.280000	26.215000	26.2150	-0.057%	7,567	+0.324%
2025-10-16	26.180000	26.230000	26.180000	26.2300	+0.133%	8,991	+0.267%
2025-10-15	26.300000	26.300000	26.190000	26.1951	-0.019%	11,217	+0.400%
2025-10-14	26.210000	26.210000	26.190100	26.2000	-0.076%	7,568	+0.382%
2025-10-13	26.220000	26.220000	26.190100	26.2200	+0.095%	6,195	+0.305%
2025-10-10	26.190000	26.200000	26.170900	26.1950	+0.109%	13,475	+0.401%
2025-10-09	26.160000	26.169900	26.160000	26.1665	-0.013%	8,871	+0.510%
2025-10-08	26.190000	26.190000	26.160100	26.1700	+0.038%	17,262	+0.497%
2025-10-07	26.160000	26.179800	26.150000	26.1600	+0.019%	55,671	+0.535%
2025-10-06	26.130000	26.206100	26.130000	26.1550	+0.061%	27,026	+0.554%
2025-10-03	26.160000	26.160000	26.139000	26.1390	-0.061%	3,238	+0.616%
2025-10-02	26.150000	26.169800	26.150000	26.1550	-0.028%	9,360	+0.554%
2025-10-01	26.190000	26.190000	26.150000	26.1622	+0.104%	5,194	+0.527%
2025-09-30	26.139900	26.140000	26.130000	26.1349	-0.020%	9,107	+0.632%
2025-09-29	26.120000	26.140000	26.110000	26.1400	+0.038%	40,673	+0.612%
2025-09-26	26.180000	26.180000	26.120000	26.1300	0.000%	15,523	+0.651%
2025-09-25	26.100100	26.130000	26.100100	26.1300	-0.134%	14,019	+0.651%
2025-09-24	26.165300	26.170000	26.160000	26.1650	0.000%	7,354	+0.516%
2025-09-23	26.230000	26.230000	26.140100	26.1650	+0.076%	12,433	+0.516%
2025-09-22	26.140200	26.160000	26.131000	26.1450	-0.891%	10,221	+0.593%
2025-09-19	26.385000	26.400000	26.367600	26.3800	-0.076%	14,881	-0.303%
2025-09-18	26.380200	26.400000	26.370000	26.4000	-0.019%	43,528	-0.379%
2025-09-17	26.490000	26.490000	26.393600	26.4050	-0.030%	15,762	-0.398%
2025-09-16	26.419000	26.419800	26.390100	26.4130	+0.087%	24,636	-0.428%
2025-09-15	26.398000	26.400000	26.380000	26.3900	0.000%	11,924	-0.341%
2025-09-12	26.398000	26.398200	26.383500	26.3900	-0.019%	4,391	-0.341%
2025-09-11	26.390400	26.395000	26.390400	26.3950	-0.019%	2,546	-0.360%
2025-09-10	26.407000	26.409900	26.395000	26.4000	+0.076%	3,014	-0.379%
2025-09-09	26.409000	26.409900	26.345000	26.3800	-0.133%	7,722	-0.303%
2025-09-08	26.415000	26.418800	26.410000	26.4150	+0.076%	3,481	-0.435%
2025-09-05	26.393000	26.410000	26.393000	26.3950	+0.114%	7,737	-0.360%
2025-09-04	26.360000	26.370000	26.350000	26.3650	+0.019%	5,655	-0.247%
2025-09-03	26.340000	26.374400	26.340000	26.3599	+0.038%	8,500	-0.227%
2025-09-02	26.340000	26.370000	26.340000	26.3500	-0.133%	5,410	-0.190%
2025-08-29	26.390000	26.390000	26.370000	26.3850	+0.076%	16,694	-0.322%
2025-08-28	26.340000	26.370000	26.340000	26.3650	-0.019%	4,579	-0.247%
2025-08-27	26.347700	26.370000	26.347700	26.3700	+0.152%	5,137	-0.265%
2025-08-26	26.290000	26.330000	26.290000	26.3300	+0.190%	11,321	-0.114%
2025-08-25	26.290000	26.290000	26.270000	26.2800	-0.038%	4,849	+0.076%
2025-08-22	26.250000	26.320000	26.250000	26.2900	+0.363%	3,007	+0.038%
2025-08-21	26.190000	26.200000	26.188300	26.1950	+0.019%	2,620	+0.401%
2025-08-20	26.190000	26.210000	26.180000	26.1900	+0.057%	3,880	+0.420%
2025-08-19	26.210000	26.210000	26.170000	26.1750	+0.057%	4,282	+0.478%
2025-08-18	26.170000	26.170000	26.150000	26.1600	-0.038%	3,872	+0.535%
2025-08-15	26.190000	26.200000	26.160000	26.1700	-0.076%	12,151	+0.497%
2025-08-14	26.187851	26.198800	26.181000	26.1900	-0.019%	9,455	+0.420%
2025-08-13	26.200000	26.220000	26.195000	26.1950	+0.206%	3,537	+0.401%
2025-08-12	26.150000	26.150000	26.140100	26.1412	-0.091%	6,168	+0.607%
2025-08-11	26.150000	26.169500	26.150000	26.1651	+0.076%	11,048	+0.516%
2025-08-08	26.150000	26.150000	26.132900	26.1453	-0.056%	2,324	+0.592%
2025-08-07	26.150000	26.160000	26.140000	26.1600	+0.038%	5,045	+0.535%
2025-08-06	26.140000	26.167100	26.140000	26.1500	0.000%	7,077	+0.574%
2025-08-05	26.150000	26.170000	26.140000	26.1500	-0.038%	7,937	+0.574%
2025-08-04	26.150000	26.180000	26.146000	26.1600	+0.077%	3,653	+0.535%
2025-08-01	26.120000	26.140000	26.100000	26.1400	+0.436%	8,493	+0.612%
2025-07-31	26.070000	26.070000	26.020000	26.0264	-0.167%	25,916	+1.051%
2025-07-30	26.080000	26.090000	26.040000	26.0700	-0.062%	12,266	+0.882%
2025-07-29	26.060000	26.090000	26.050000	26.0863	+0.178%	9,215	+0.819%
2025-07-28	26.039900	26.050000	26.030000	26.0400	0.000%	43,960	+0.998%
2025-07-25	26.050000	26.050000	26.030000	26.0400	+0.019%	11,572	+0.998%
2025-07-24	26.070000	26.070000	26.023565	26.0350	-0.038%	4,715	+1.018%
2025-07-23	26.060000	26.069000	26.041000	26.0450	-0.195%	5,047	+0.979%
2025-07-22	26.098500	26.109300	26.080000	26.0959	-0.016%	3,079	+0.782%
2025-07-21	26.099000	26.110000	26.080000	26.1000	+0.153%	19,692	+0.766%
2025-07-18	26.080000	26.080600	26.060000	26.0600	+0.096%	1,460	+0.921%
2025-07-17	26.020000	26.049900	26.020000	26.0350	+0.038%	4,893	+1.018%
2025-07-16	25.990000	26.030000	25.990000	26.0250	+0.192%	5,682	+1.057%
2025-07-15	25.990300	25.990300	25.965000	25.9750	-0.096%	4,694	+1.251%
2025-07-14	26.000000	26.010000	25.990000	26.0000	+0.046%	5,533	+1.154%
2025-07-11	25.970000	25.990000	25.960000	25.9880	+0.069%	4,160	+1.201%
2025-07-10	25.950000	25.970000	25.950000	25.9700	0.000%	4,423	+1.271%
2025-07-09	25.951000	25.979900	25.950000	25.9700	+0.096%	6,855	+1.271%
2025-07-08	25.950000	25.957100	25.940500	25.9450	-0.039%	3,695	+1.368%
2025-07-07	25.940000	25.955000	25.920000	25.9550	+0.096%	7,486	+1.329%
2025-07-03	25.930000	25.940000	25.930000	25.9300	-0.039%	3,297	+1.427%
2025-07-02	25.930000	25.950000	25.930000	25.9400	+0.019%	35,917	+1.388%
2025-07-01	25.930000	25.950000	25.921000	25.9350	-0.077%	5,075	+1.407%
2025-06-30	25.958700	25.958700	25.930000	25.9550	+0.077%	9,342	+1.329%
2025-06-27	25.940000	25.950000	25.923000	25.9350	-0.012%	11,317	+1.407%
2025-06-26	25.915000	25.940000	25.915000	25.9380	+0.185%	6,616	+1.396%
2025-06-25	25.880000	25.900000	25.880000	25.8900	0.000%	9,345	+1.584%
2025-06-24	25.880000	25.890000	25.870800	25.8900	-0.019%	6,783	+1.584%
2025-06-23	25.910000	25.935000	25.890000	25.8950	-0.937%	18,889	+1.564%
2025-06-20	26.100000	26.150000	26.100000	26.1400	+0.172%	19,241	+0.612%
2025-06-18	26.110000	26.119000	26.090000	26.0950	+0.019%	9,001	+0.786%
2025-06-17	26.040000	26.090000	26.040000	26.0900	+0.154%	12,237	+0.805%
2025-06-16	26.050000	26.060000	26.040000	26.0500	0.000%	11,174	+0.960%
2025-06-13	26.043000	26.060000	26.030000	26.0500	0.000%	11,295	+0.960%
2025-06-12	26.030000	26.050000	26.030000	26.0500	+0.077%	23,330	+0.960%
2025-06-11	26.010000	26.030000	26.000000	26.0300	+0.077%	29,614	+1.037%
2025-06-10	26.030000	26.040000	26.000100	26.0100	-0.038%	24,395	+1.115%
2025-06-09	26.000000	26.030000	26.000000	26.0200	+0.058%	12,082	+1.076%
2025-06-06	26.020000	26.020000	26.005000	26.0050	-0.154%	19,685	+1.134%
2025-06-05	26.080000	26.100000	26.040000	26.0450	-0.153%	90,090	+0.979%
2025-06-04	26.090000	26.090000	26.080000	26.0850	+0.096%	30,622	+0.824%
2025-06-03	26.090000	26.090000	26.050000	26.0600	-0.077%	13,426	+0.921%
2025-06-02	26.090000	26.090000	26.060000	26.0800	-0.077%	7,636	+0.844%
2025-05-30	26.060000	26.100000	26.060000	26.1000	+0.173%	5,139	+0.766%
2025-05-29	26.020000	26.070000	26.020000	26.0550	+0.038%	27,779	+0.940%
2025-05-28	26.050000	26.050000	26.034200	26.0450	-0.077%	12,994	+0.979%
2025-05-27	26.058400	26.070000	26.050000	26.0650	0.000%	5,184	+0.902%
2025-05-23	26.059700	26.070000	26.059700	26.0650	+0.096%	16,089	+0.902%
2025-05-22	26.020000	26.080000	26.005000	26.0400	+0.058%	46,946	+0.998%
2025-05-21	26.120000	26.120000	26.000400	26.0250	-0.038%	313,970	+1.057%
2025-05-20	26.110000	26.110000	26.020000	26.0350	0.000%	14,222	+1.018%
2025-05-19	26.010000	26.035000	26.000000	26.0350	+0.078%	6,457	+1.018%
2025-05-16	26.017000	26.028200	26.010000	26.0148	+0.038%	12,070	+1.096%
2025-05-15	25.980000	26.005000	25.970000	26.0050	+0.135%	17,057	+1.134%
2025-05-14	25.960000	25.970000	25.945200	25.9700	+0.058%	27,181	+1.271%
2025-05-13	25.930000	25.955000	25.930000	25.9550	+0.135%	2,853	+1.329%
2025-05-12	25.980000	26.000000	25.920000	25.9200	-0.613%	9,056	+1.466%
2025-05-09	26.100000	26.116400	26.070000	26.0800	+0.019%	16,061	+0.844%
2025-05-08	26.100000	26.100000	26.059000	26.0750	-0.057%	32,765	+0.863%
2025-05-07	26.090000	26.130000	26.081600	26.0900	-0.038%	54,826	+0.805%
2025-05-06	26.070000	26.100000	26.070000	26.1000	+0.192%	4,308	+0.766%
2025-05-05	26.060000	26.060000	26.030000	26.0500	-0.038%	9,727	+0.960%
2025-05-02	26.120000	26.120000	26.050900	26.0600	-0.287%	4,665	+0.921%
2025-05-01	26.195000	26.195000	26.130100	26.1350	-0.210%	6,077	+0.631%
2025-04-30	26.167300	26.190000	26.150000	26.1900	+0.134%	3,866	+0.420%
2025-04-29	26.140000	26.155000	26.140000	26.1550	+0.019%	7,369	+0.554%
2025-04-28	26.110000	26.150000	26.110000	26.1500	+0.211%	4,089	+0.574%
2025-04-25	26.100000	26.100000	26.071000	26.0950	+0.115%	4,829	+0.786%
2025-04-24	26.020100	26.070000	26.020100	26.0650	+0.231%	5,027	+0.902%
2025-04-23	26.002400	26.010000	25.972600	26.0050	0.000%	11,789	+1.134%
2025-04-22	25.972500	26.020000	25.972500	26.0050	+0.212%	16,700	+1.134%
2025-04-21	25.990000	26.030000	25.950000	25.9500	-0.154%	13,233	+1.349%
2025-04-17	25.960000	25.996600	25.960000	25.9900	+0.251%	8,344	+1.193%
2025-04-16	25.910000	25.933600	25.910000	25.9250	+0.039%	5,061	+1.446%
2025-04-15	25.910000	25.939900	25.910000	25.9150	0.000%	15,960	+1.486%
2025-04-14	25.910000	25.930000	25.900000	25.9150	+0.251%	9,852	+1.486%
2025-04-11	25.730000	25.850000	25.719000	25.8500	-0.097%	20,260	+1.741%
2025-04-10	25.970000	25.970000	25.875000	25.8750	-0.289%	10,850	+1.643%
2025-04-09	25.890000	25.990000	25.890000	25.9500	-0.231%	9,040	+1.349%
2025-04-08	25.970000	26.039900	25.970000	26.0100	+0.283%	14,418	+1.115%
2025-04-07	26.010000	26.025600	25.932600	25.9367	-0.435%	37,692	+1.401%
2025-04-04	26.140000	26.150000	26.030100	26.0500	-0.230%	15,710	+0.960%
2025-04-03	26.110000	26.126400	26.100000	26.1100	+0.636%	19,976	+0.728%
2025-04-02	26.050000	26.050000	25.940000	25.9450	-0.096%	13,519	+1.368%
2025-04-01	26.050000	26.050000	25.970000	25.9700	+0.030%	6,801	+1.271%
2025-03-31	25.960000	26.000000	25.960000	25.9623	+0.086%	21,084	+1.301%
2025-03-28	25.900000	25.950000	25.899500	25.9399	+0.251%	15,088	+1.388%
2025-03-27	25.865000	25.875000	25.854000	25.8750	+0.174%	8,295	+1.643%
2025-03-26	25.810000	25.840000	25.810000	25.8300	+0.038%	15,582	+1.820%
2025-03-25	25.809700	25.864000	25.800000	25.8201	+0.078%	14,979	+1.859%
2025-03-24	25.798400	25.810000	25.780000	25.8000	-0.884%	17,423	+1.938%
2025-03-21	26.030000	26.047600	26.022900	26.0300	+0.058%	3,457	+1.037%
2025-03-20	26.000000	26.020000	25.980500	26.0150	+0.125%	11,880	+1.096%
2025-03-19	25.890000	25.982500	25.890000	25.9825	+0.234%	3,534	+1.222%
2025-03-18	25.910000	25.930000	25.910000	25.9219	+0.027%	1,657	+1.459%
2025-03-17	25.930000	25.940000	25.910000	25.9150	-0.019%	11,579	+1.486%
2025-03-14	25.970000	25.970000	25.920000	25.9200	-0.113%	7,804	+1.466%
2025-03-13	25.930000	25.959900	25.930000	25.9492	+0.016%	6,824	+1.352%
2025-03-12	25.930000	25.960700	25.920100	25.9450	-0.023%	9,300	+1.368%
2025-03-11	25.970000	25.990000	25.951000	25.9510	-0.112%	11,940	+1.345%
2025-03-10	25.941800	25.980000	25.941800	25.9800	+0.270%	8,967	+1.232%
2025-03-07	25.927400	25.950000	25.900000	25.9100	+0.193%	7,844	+1.505%
2025-03-06	25.900000	25.920000	25.860000	25.8600	-0.231%	6,062	+1.701%
2025-03-05	26.010000	26.010000	25.905000	25.9200	-0.227%	36,936	+1.466%
2025-03-04	26.000000	26.030000	25.975000	25.9790	+0.035%	8,741	+1.236%
2025-03-03	25.910000	25.970000	25.910000	25.9700	+0.077%	6,788	+1.271%
2025-02-28	25.905000	25.950000	25.900000	25.9500	+0.270%	14,112	+1.349%
2025-02-27	25.840000	25.880000	25.840000	25.8800	+0.174%	142,557	+1.623%
2025-02-26	25.830000	25.838400	25.815000	25.8350	0.000%	13,245	+1.800%
2025-02-25	25.841800	25.848500	25.780000	25.8350	+0.077%	54,368	+1.800%
2025-02-24	25.770000	25.815000	25.770000	25.8150	+0.213%	46,673	+1.879%
2025-02-21	25.771400	25.818000	25.760100	25.7601	-0.019%	34,082	+2.096%
2025-02-20	25.750000	25.766700	25.750000	25.7650	+0.117%	3,030	+2.076%
2025-02-19	25.717100	25.735000	25.712200	25.7350	+0.117%	4,182	+2.195%
2025-02-18	25.700000	25.708700	25.700000	25.7050	-0.039%	5,670	+2.315%
2025-02-14	25.720000	25.725000	25.715000	25.7150	+0.117%	2,764	+2.275%
2025-02-13	25.700000	25.700000	25.680000	25.6850	+0.117%	9,497	+2.394%
2025-02-12	25.670000	25.670000	25.650000	25.6550	-0.117%	1,052	+2.514%
2025-02-11	25.686342	25.690000	25.674700	25.6850	+0.039%	3,996	+2.394%
2025-02-10	25.690000	25.690000	25.675000	25.6750	+0.039%	625	+2.434%
2025-02-07	25.660000	25.680000	25.640000	25.6650	-0.078%	105,583	+2.474%
2025-02-06	25.700800	25.700800	25.673000	25.6850	-0.117%	8,665	+2.394%
2025-02-05	25.719000	25.720000	25.710000	25.7150	+0.129%	5,738	+2.275%
2025-02-04	25.630000	25.681900	25.629800	25.6819	-0.012%	6,385	+2.407%
2025-02-03	25.700000	25.700000	25.660000	25.6850	+0.136%	18,712	+2.394%
2025-01-31	25.613900	25.650000	25.560000	25.6500	+0.184%	137,583	+2.534%
2025-01-30	25.610000	25.610844	25.590000	25.6029	+0.050%	7,950	+2.723%
2025-01-29	25.590000	25.590000	25.590000	25.5900	-0.071%	0	+2.775%
2025-01-28	25.600000	25.608300	25.580100	25.6083	+0.150%	3,116	+2.701%
2025-01-27	25.600000	25.600000	25.570000	25.5700	+0.078%	3,611	+2.855%
2025-01-24	25.549200	25.554200	25.543400	25.5500	+0.002%	1,578	+2.935%
2025-01-23	25.500000	25.549500	25.500000	25.5495	+0.135%	2,625	+2.937%
2025-01-22	25.520000	25.520200	25.510700	25.5150	-0.059%	2,121	+3.077%
2025-01-21	25.540000	25.540000	25.510000	25.5300	-0.022%	8,853	+3.016%
2025-01-17	25.530000	25.557400	25.530000	25.5356	-0.115%	3,950	+2.993%
2025-01-16	25.529100	25.577200	25.529100	25.5650	+0.194%	13,605	+2.875%
2025-01-15	25.510000	25.520000	25.510000	25.5154	+0.257%	3,317	+3.075%
2025-01-14	25.440000	25.457200	25.440000	25.4500	+0.079%	3,867	+3.340%
2025-01-13	25.429000	25.440000	25.420000	25.4300	+0.078%	3,871	+3.421%
2025-01-10	25.460000	25.460000	25.400900	25.4101	-0.098%	6,104	+3.502%
2025-01-08	25.430000	25.439300	25.430000	25.4350	+0.079%	1,125	+3.401%
2025-01-07	25.420000	25.420000	25.400000	25.4150	+0.039%	9,924	+3.482%
2025-01-06	25.390000	25.420000	25.390000	25.4050	+0.059%	6,559	+3.523%
2025-01-03	25.420000	25.429200	25.390000	25.3900	-0.118%	6,011	+3.584%
2025-01-02	25.400000	25.430000	25.400000	25.4200	+0.079%	9,188	+3.462%
2024-12-31	25.420000	25.420000	25.390000	25.4000	+0.079%	5,557	+3.543%
2024-12-30	25.390000	25.390000	25.370000	25.3800	+0.138%	9,619	+3.625%
2024-12-27	25.360000	25.360000	25.340100	25.3450	-0.020%	1,925	+3.768%
2024-12-26	25.340000	25.352901	25.331000	25.3500	+0.019%	6,405	+3.748%