Dark

PCY
Invesco Emerging Markets Sovereign Debt ETF
stock NYSE ETF

Market Open

May 21, 2025 9:52:21 AM EDT

19.63USD-0.406%(-0.08)37,093

19.63Bid 19.64Ask 0.01Spread

Pre-market

Dec 31, 1969 7:00:00 PM EST

0.00USD-100.000%(-19.71)0

After-hours

May 19, 2025 4:01:30 PM EDT

19.77USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-21	19.620	19.6300	19.610000	19.63	-0.406%	37,093	0.000%
2025-05-20	19.720	19.7845	19.680000	19.71	-0.303%	155,507	-0.406%
2025-05-19	19.610	19.7800	19.610000	19.77	-0.703%	169,540	-0.708%
2025-05-16	19.860	19.9300	19.840000	19.91	+0.353%	205,619	-1.406%
2025-05-15	19.750	19.8500	19.740000	19.84	+0.456%	126,756	-1.058%
2025-05-14	19.800	19.8200	19.715000	19.75	-0.604%	238,039	-0.608%
2025-05-13	19.800	19.9000	19.750000	19.87	+0.252%	164,067	-1.208%
2025-05-12	19.740	19.8300	19.710000	19.82	+0.968%	302,456	-0.959%
2025-05-09	19.600	19.6600	19.581000	19.63	+0.307%	179,559	0.000%
2025-05-08	19.600	19.7400	19.570000	19.57	-0.710%	386,270	+0.307%
2025-05-07	19.700	19.7498	19.660000	19.71	+0.356%	125,384	-0.406%
2025-05-06	19.480	19.6633	19.480000	19.64	+0.460%	132,741	-0.051%
2025-05-05	19.600	19.6632	19.540000	19.55	-0.408%	139,504	+0.409%
2025-05-02	19.650	19.7180	19.600000	19.63	-0.355%	135,182	0.000%
2025-05-01	19.740	19.7400	19.624800	19.70	+0.203%	231,338	-0.355%
2025-04-30	19.700	19.7450	19.610000	19.66	-1.107%	170,974	-0.153%
2025-04-29	19.730	19.9200	19.730000	19.88	+0.050%	298,128	-1.258%
2025-04-28	19.790	19.8750	19.750000	19.87	+0.101%	154,483	-1.208%
2025-04-25	19.760	19.8600	19.735000	19.85	+0.608%	150,728	-1.108%
2025-04-24	19.570	19.7400	19.550000	19.73	+1.283%	152,247	-0.507%
2025-04-23	19.730	19.7900	19.435000	19.48	+0.724%	680,086	+0.770%
2025-04-22	19.200	19.4456	19.200000	19.34	+1.629%	190,759	+1.499%
2025-04-21	19.260	19.2700	18.940000	19.03	-2.360%	149,024	+3.153%
2025-04-17	19.450	19.5400	19.444100	19.49	+0.412%	173,464	+0.718%
2025-04-16	19.425	19.4850	19.320000	19.41	-0.103%	145,689	+1.133%
2025-04-15	19.340	19.5100	19.320000	19.43	+0.517%	120,284	+1.029%
2025-04-14	19.420	19.4200	19.230000	19.33	+0.520%	183,252	+1.552%
2025-04-11	18.980	19.3099	18.830000	19.23	+0.786%	551,196	+2.080%
2025-04-10	19.340	19.4400	19.040000	19.08	-3.539%	1,927,007	+2.883%
2025-04-09	18.720	19.7800	18.710000	19.78	+4.325%	775,632	-0.758%
2025-04-08	19.520	19.5200	18.880000	18.96	-1.353%	628,666	+3.534%
2025-04-07	19.290	19.9550	19.140300	19.22	-2.039%	1,377,153	+2.133%
2025-04-04	19.880	19.8800	19.610000	19.62	-1.851%	697,535	+0.051%
2025-04-03	20.150	20.2200	19.990000	19.99	-1.235%	275,653	-1.801%
2025-04-02	20.300	20.3000	20.150000	20.24	-0.049%	218,637	-3.014%
2025-04-01	20.170	20.2701	20.160000	20.25	+0.397%	508,456	-3.062%
2025-03-31	20.080	20.1750	20.050000	20.17	+0.548%	202,604	-2.677%
2025-03-28	20.120	20.2000	20.030000	20.06	+0.100%	430,151	-2.144%
2025-03-27	20.080	20.1000	20.030000	20.04	-0.447%	327,923	-2.046%
2025-03-26	20.230	20.2600	20.120000	20.13	-0.691%	226,665	-2.484%
2025-03-25	20.240	20.3198	20.240000	20.27	+0.049%	146,527	-3.157%
2025-03-24	20.320	20.3700	20.250100	20.26	-0.638%	168,331	-3.110%
2025-03-21	20.450	20.4550	20.390000	20.39	-0.488%	92,602	-3.727%
2025-03-20	20.530	20.6151	20.460000	20.49	0.000%	150,197	-4.197%
2025-03-19	20.320	20.5757	20.289300	20.49	+0.540%	254,694	-4.197%
2025-03-18	20.330	20.4200	20.310000	20.38	0.000%	221,571	-3.680%
2025-03-17	20.340	20.4000	20.330000	20.38	+0.394%	195,305	-3.680%
2025-03-14	20.280	20.3400	20.275000	20.30	+0.148%	145,361	-3.300%
2025-03-13	20.300	20.3200	20.243000	20.27	-0.049%	417,783	-3.157%
2025-03-12	20.330	20.3799	20.280000	20.28	-0.197%	786,005	-3.205%
2025-03-11	20.410	20.4300	20.309700	20.32	-0.245%	274,022	-3.396%
2025-03-10	20.440	20.4500	20.330100	20.37	-0.098%	1,646,811	-3.633%
2025-03-07	20.420	20.4400	20.350000	20.39	+0.295%	222,904	-3.727%
2025-03-06	20.380	20.4170	20.310000	20.33	-0.926%	275,391	-3.443%
2025-03-05	20.560	20.6100	20.480000	20.52	-0.049%	165,444	-4.337%
2025-03-04	20.500	20.6099	20.500000	20.53	-0.340%	186,634	-4.384%
2025-03-03	20.520	20.6700	20.515200	20.60	-0.435%	298,113	-4.709%
2025-02-28	20.570	20.6950	20.523500	20.69	+1.075%	293,600	-5.123%
2025-02-27	20.520	20.5800	20.470000	20.47	-0.486%	166,650	-4.104%
2025-02-26	20.490	20.6000	20.490000	20.57	+0.341%	148,449	-4.570%
2025-02-25	20.360	20.5100	20.360000	20.50	+0.935%	347,287	-4.244%
2025-02-24	20.300	20.3600	20.280000	20.31	-0.441%	290,086	-3.348%
2025-02-21	20.440	20.4576	20.370000	20.40	-0.098%	148,744	-3.775%
2025-02-20	20.370	20.4300	20.350000	20.42	+0.344%	249,901	-3.869%
2025-02-19	20.340	20.3900	20.290000	20.35	-0.049%	268,398	-3.538%
2025-02-18	20.480	20.4800	20.335000	20.36	-0.440%	497,998	-3.585%
2025-02-14	20.430	20.4978	20.420000	20.45	+0.491%	223,662	-4.010%
2025-02-13	20.240	20.3601	20.232900	20.35	+1.143%	273,448	-3.538%
2025-02-12	20.040	20.1800	20.005000	20.12	-0.495%	213,985	-2.435%
2025-02-11	20.270	20.3000	20.210000	20.22	-0.492%	197,451	-2.918%
2025-02-10	20.340	20.3900	20.305000	20.32	+0.099%	555,741	-3.396%
2025-02-07	20.310	20.3349	20.272300	20.30	-0.441%	159,787	-3.300%
2025-02-06	20.420	20.4350	20.360400	20.39	-0.098%	141,248	-3.727%
2025-02-05	20.370	20.4550	20.350000	20.41	+0.790%	161,323	-3.822%
2025-02-04	20.160	20.2871	20.130000	20.25	+0.347%	405,248	-3.062%
2025-02-03	20.110	20.2300	20.090000	20.18	+0.348%	517,174	-2.725%
2025-01-31	20.260	20.2600	20.065000	20.11	-0.495%	173,482	-2.387%
2025-01-30	20.230	20.2700	20.160000	20.21	+0.647%	238,808	-2.870%
2025-01-29	20.080	20.0800	20.080000	20.08	-0.248%	0	-2.241%
2025-01-28	20.090	20.1500	20.063200	20.13	-0.050%	184,027	-2.484%
2025-01-27	20.090	20.1550	20.080000	20.14	+0.349%	227,608	-2.532%
2025-01-24	20.050	20.1000	20.035500	20.07	+0.050%	262,621	-2.192%
2025-01-23	19.990	20.0700	19.970000	20.06	-0.050%	320,043	-2.144%
2025-01-22	20.210	20.2100	20.070000	20.07	-0.149%	272,464	-2.192%
2025-01-21	20.070	20.1299	20.025000	20.10	+0.299%	510,597	-2.338%
2025-01-17	20.080	20.1050	20.020000	20.04	+0.250%	428,085	-2.046%
2025-01-16	19.970	20.0600	19.921100	19.99	-0.050%	1,237,326	-1.801%
2025-01-15	20.010	20.0600	19.950000	20.00	+1.471%	761,146	-1.850%
2025-01-14	19.750	19.7500	19.640100	19.71	+0.051%	259,268	-0.406%
2025-01-13	19.690	19.7250	19.620000	19.70	-0.253%	303,926	-0.355%
2025-01-10	19.730	19.8050	19.674200	19.75	-0.654%	290,876	-0.608%
2025-01-08	19.840	19.8950	19.780000	19.88	+0.101%	248,280	-1.258%
2025-01-07	20.040	20.0600	19.840000	19.86	-0.650%	381,417	-1.158%
2025-01-06	20.020	20.0700	19.960000	19.99	-0.100%	341,839	-1.801%
2025-01-03	20.010	20.0750	20.000000	20.01	+0.401%	329,710	-1.899%
2025-01-02	19.930	20.0200	19.850000	19.93	+0.555%	1,056,398	-1.505%
2024-12-31	20.010	20.0100	19.791700	19.82	-0.701%	443,565	-0.959%
2024-12-30	20.000	20.0600	19.960000	19.96	+0.201%	455,849	-1.653%
2024-12-27	20.040	20.0400	19.883567	19.92	-0.698%	307,774	-1.456%
2024-12-26	20.000	20.0900	19.970000	20.06	-0.199%	532,655	-2.144%
2024-12-24	19.930	20.1081	19.930000	20.10	+0.651%	166,098	-2.338%
2024-12-23	20.010	20.0736	19.954800	19.97	-0.746%	299,913	-1.703%
2024-12-20	20.190	20.2600	20.095100	20.12	+0.701%	536,920	-2.435%
2024-12-19	20.090	20.1800	19.970000	19.98	-0.646%	1,151,921	-1.752%
2024-12-18	20.580	20.5850	20.080000	20.11	-2.284%	509,606	-2.387%
2024-12-17	20.630	20.6300	20.540000	20.58	-0.242%	308,120	-4.616%
2024-12-16	20.600	20.6500	20.550900	20.63	+0.146%	422,787	-4.847%
2024-12-13	20.720	20.7300	20.590000	20.60	-0.675%	385,307	-4.709%
2024-12-12	20.920	20.9200	20.720000	20.74	-0.718%	958,875	-5.352%
2024-12-11	20.910	20.9900	20.880000	20.89	-0.048%	276,126	-6.032%
2024-12-10	20.940	20.9600	20.880100	20.90	-0.381%	207,765	-6.077%
2024-12-09	21.040	21.0450	20.970000	20.98	-0.285%	170,052	-6.435%
2024-12-06	21.060	21.0996	21.010000	21.04	+0.430%	210,326	-6.702%
2024-12-05	20.880	20.9800	20.870000	20.95	+0.528%	225,469	-6.301%
2024-12-04	20.730	20.8800	20.730000	20.84	+0.434%	279,614	-5.806%
2024-12-03	20.810	20.8100	20.720000	20.75	-0.096%	238,700	-5.398%
2024-12-02	20.670	20.8100	20.670000	20.77	-0.048%	733,908	-5.489%
2024-11-29	20.750	20.8100	20.750000	20.78	+0.435%	181,508	-5.534%
2024-11-27	20.700	20.7458	20.630000	20.69	+0.437%	230,005	-5.123%
2024-11-26	20.630	20.6300	20.545000	20.60	-0.290%	259,393	-4.709%
2024-11-25	20.620	20.6799	20.590300	20.66	+1.324%	303,599	-4.985%
2024-11-22	20.420	20.4500	20.337700	20.39	-0.049%	294,613	-3.727%
2024-11-21	20.420	20.4350	20.360000	20.40	+0.049%	865,243	-3.775%
2024-11-20	20.340	20.4800	20.290000	20.39	+1.292%	253,353	-3.727%
2024-11-19	20.270	20.4250	20.130000	20.13	-0.593%	240,577	-2.484%
2024-11-18	20.210	20.2800	20.145000	20.25	-0.491%	347,090	-3.062%
2024-11-15	20.410	20.5100	20.280100	20.35	-0.294%	465,730	-3.538%
2024-11-14	20.550	20.5700	20.410000	20.41	-0.390%	656,983	-3.822%
2024-11-13	20.550	20.6550	20.455000	20.49	-0.292%	365,189	-4.197%
2024-11-12	20.750	20.7500	20.505000	20.55	-1.202%	360,008	-4.477%
2024-11-11	20.840	20.8400	20.755000	20.80	-0.192%	228,044	-5.625%
2024-11-08	20.820	20.8484	20.761000	20.84	+0.482%	320,400	-5.806%
2024-11-07	20.560	20.7700	20.540300	20.74	+1.517%	1,038,055	-5.352%
2024-11-06	20.300	20.4700	20.210000	20.43	-0.536%	546,185	-3.916%
2024-11-05	20.480	20.5600	20.375000	20.54	+0.293%	616,345	-4.430%
2024-11-04	20.530	20.5600	20.441000	20.48	+0.688%	273,568	-4.150%
2024-11-01	20.500	20.5850	20.322000	20.34	-0.732%	977,231	-3.491%
2024-10-31	20.610	20.6250	20.475000	20.49	-0.823%	550,888	-4.197%
2024-10-30	20.740	20.7850	20.630000	20.66	-0.097%	207,558	-4.985%
2024-10-29	20.570	20.6900	20.510000	20.68	+0.291%	444,292	-5.077%
2024-10-28	20.640	20.6400	20.545000	20.62	+0.097%	209,876	-4.801%
2024-10-25	20.720	20.7300	20.600000	20.60	-0.049%	350,527	-4.709%
2024-10-24	20.590	20.6300	20.550000	20.61	+0.537%	241,392	-4.755%
2024-10-23	20.540	20.5400	20.430000	20.50	-0.582%	237,937	-4.244%
2024-10-22	20.760	20.7600	20.580000	20.62	-0.435%	351,339	-4.801%
2024-10-21	21.000	21.0000	20.690000	20.71	-1.988%	584,960	-5.215%
2024-10-18	21.140	21.1450	21.100000	21.13	+0.190%	265,702	-7.099%
2024-10-17	21.160	21.1600	21.060000	21.09	-0.659%	844,727	-6.923%
2024-10-16	21.210	21.2300	21.185000	21.23	+0.331%	368,120	-7.537%
2024-10-15	21.150	21.1800	21.120000	21.16	+0.380%	587,052	-7.231%
2024-10-14	21.020	21.0800	20.995000	21.08	+0.285%	151,375	-6.879%
2024-10-11	20.980	21.0550	20.980000	21.02	+0.095%	209,372	-6.613%
2024-10-10	21.000	21.0159	20.923000	21.00	-0.380%	771,993	-6.524%
2024-10-09	21.110	21.1399	21.020000	21.08	-0.142%	4,835,540	-6.879%
2024-10-08	21.080	21.1100	21.055100	21.11	+0.190%	188,356	-7.011%
2024-10-07	21.160	21.1650	21.030000	21.07	-0.800%	506,417	-6.834%
2024-10-04	21.170	21.2450	21.060000	21.24	-0.375%	333,699	-7.580%
2024-10-03	21.410	21.4100	21.290000	21.32	-0.560%	332,963	-7.927%
2024-10-02	21.420	21.4750	21.380000	21.44	-0.418%	358,226	-8.442%
2024-10-01	21.540	21.6100	21.505100	21.53	+0.140%	654,296	-8.825%
2024-09-30	21.490	21.5000	21.389600	21.50	+0.373%	228,279	-8.698%
2024-09-27	21.440	21.4600	21.410000	21.42	+0.047%	349,843	-8.357%
2024-09-26	21.440	21.4400	21.314200	21.41	+0.375%	228,522	-8.314%
2024-09-25	21.420	21.4300	21.320000	21.33	-0.420%	174,539	-7.970%
2024-09-24	21.350	21.4463	21.340100	21.42	+0.234%	219,525	-8.357%
2024-09-23	21.360	21.4050	21.290000	21.37	-0.973%	286,890	-8.142%
2024-09-20	21.550	21.5900	21.470000	21.58	-0.231%	343,005	-9.036%
2024-09-19	21.590	21.6450	21.560000	21.63	+0.698%	575,696	-9.246%
2024-09-18	21.530	21.6900	21.470000	21.48	-0.602%	317,745	-8.613%
2024-09-17	21.650	21.6700	21.550000	21.61	+0.139%	432,868	-9.162%
2024-09-16	21.470	21.5800	21.430000	21.58	+0.983%	241,775	-9.036%
2024-09-13	21.290	21.3957	21.280000	21.37	+0.565%	239,904	-8.142%
2024-09-12	21.170	21.2500	21.130000	21.25	+0.141%	346,553	-7.624%
2024-09-11	21.070	21.2200	21.033700	21.22	+0.521%	337,414	-7.493%
2024-09-10	21.080	21.1250	21.030000	21.11	-0.047%	411,383	-7.011%
2024-09-09	21.050	21.1583	21.030000	21.12	+0.571%	351,924	-7.055%
2024-09-06	21.140	21.1700	20.970000	21.00	-0.521%	419,846	-6.524%
2024-09-05	21.070	21.1300	21.004900	21.11	+0.476%	433,030	-7.011%
2024-09-04	20.890	21.0200	20.860000	21.01	+0.574%	379,974	-6.568%
2024-09-03	21.030	21.0300	20.820000	20.89	-0.666%	706,821	-6.032%
2024-08-30	21.060	21.0800	20.960000	21.03	+0.191%	467,323	-6.657%
2024-08-29	21.010	21.0650	20.960000	20.99	-0.095%	758,425	-6.479%
2024-08-28	21.050	21.0700	20.974000	21.01	-0.143%	361,979	-6.568%
2024-08-27	21.090	21.0900	20.999900	21.04	-0.142%	1,459,306	-6.702%
2024-08-26	21.130	21.1300	21.043600	21.07	-0.284%	334,805	-6.834%
2024-08-23	20.960	21.1350	20.925600	21.13	+1.392%	247,111	-7.099%
2024-08-22	21.040	21.0400	20.825000	20.84	-1.092%	250,551	-5.806%
2024-08-21	21.020	21.1000	20.970000	21.07	+0.333%	181,149	-6.834%
2024-08-20	20.950	21.0050	20.920300	21.00	+0.478%	172,095	-6.524%
2024-08-19	20.790	20.9200	20.700000	20.90	-0.048%	250,926	-6.077%
2024-08-16	20.860	20.9200	20.835000	20.91	+0.481%	399,283	-6.121%
2024-08-15	20.740	20.8152	20.690000	20.81	0.000%	254,189	-5.670%
2024-08-14	20.740	20.8300	20.730000	20.81	+0.434%	391,781	-5.670%
2024-08-13	20.660	20.7300	20.650400	20.72	+0.680%	124,731	-5.261%
2024-08-12	20.600	20.6000	20.530000	20.58	+0.146%	364,664	-4.616%
2024-08-09	20.580	20.5900	20.500000	20.55	+0.686%	259,537	-4.477%
2024-08-08	20.300	20.4500	20.300000	20.41	+0.740%	505,242	-3.822%
2024-08-07	20.400	20.4700	20.255000	20.26	+0.297%	430,724	-3.110%
2024-08-06	20.350	20.4100	20.200000	20.20	-0.688%	329,087	-2.822%
2024-08-05	20.410	20.4400	20.270500	20.34	-1.262%	357,667	-3.491%
2024-08-02	20.480	20.6150	20.480000	20.60	+0.832%	480,522	-4.709%
2024-08-01	20.510	20.8200	20.380000	20.43	-0.147%	1,567,226	-3.916%
2024-07-31	20.490	20.4900	20.380000	20.46	+0.442%	183,838	-4.057%
2024-07-30	20.360	20.4000	20.291500	20.37	+0.197%	281,392	-3.633%
2024-07-29	20.430	20.4300	20.320000	20.33	+0.148%	177,581	-3.443%
2024-07-26	20.310	20.3499	20.284300	20.30	+0.845%	157,763	-3.300%
2024-07-25	20.200	20.2997	20.130000	20.13	+0.050%	316,265	-2.484%
2024-07-24	20.330	20.3573	20.120000	20.12	-0.935%	310,028	-2.435%
2024-07-23	20.370	20.4170	20.310000	20.31	-0.098%	178,097	-3.348%
2024-07-22	20.400	20.4250	20.300000	20.33	-0.098%	234,259	-3.443%
2024-07-19	20.460	20.4600	20.335000	20.35	-0.343%	130,745	-3.538%
2024-07-18	20.540	20.5700	20.410000	20.42	-0.777%	592,084	-3.869%
2024-07-17	20.570	20.6170	20.555000	20.58	-0.484%	140,591	-4.616%
2024-07-16	20.620	20.7093	20.610000	20.68	+0.584%	307,298	-5.077%
2024-07-15	20.650	20.6500	20.525900	20.56	-0.436%	228,819	-4.523%
2024-07-12	20.610	20.7100	20.600000	20.65	+0.291%	341,974	-4.939%
2024-07-11	20.620	20.7100	20.585000	20.59	+0.439%	555,845	-4.662%
2024-07-10	20.470	20.5100	20.425000	20.50	+0.638%	213,746	-4.244%
2024-07-09	20.410	20.4300	20.343100	20.37	-0.391%	489,687	-3.633%
2024-07-08	20.490	20.4900	20.440000	20.45	0.000%	1,427,017	-4.010%
2024-07-05	20.350	20.4600	20.335000	20.45	+0.938%	170,595	-4.010%
2024-07-03	20.160	20.2750	20.160000	20.26	+0.997%	165,984	-3.110%
2024-07-02	19.950	20.0600	19.860000	20.06	+0.905%	372,057	-2.144%
2024-07-01	19.890	19.9950	19.850000	19.88	-0.600%	2,884,188	-1.258%
2024-06-28	20.300	20.3000	19.990000	20.00	-1.186%	946,651	-1.850%
2024-06-27	20.240	20.2700	20.200000	20.24	+0.248%	434,080	-3.014%
2024-06-26	20.270	20.2700	20.150000	20.19	-0.640%	244,488	-2.774%
2024-06-25	20.340	20.3400	20.263800	20.32	+0.049%	293,937	-3.396%
2024-06-24	20.300	20.3250	20.285000	20.31	-0.490%	321,534	-3.348%
2024-06-21	20.370	20.4260	20.361700	20.41	+0.196%	344,403	-3.822%
2024-06-20	20.340	20.4800	20.311800	20.37	-0.586%	327,423	-3.633%
2024-06-18	20.330	20.5000	20.330000	20.49	+0.787%	280,702	-4.197%
2024-06-17	20.370	20.3700	20.231300	20.33	-0.392%	323,924	-3.443%
2024-06-14	20.420	20.4400	20.370000	20.41	-0.147%	133,720	-3.822%
2024-06-13	20.510	20.5100	20.395000	20.44	+0.344%	536,098	-3.963%
2024-06-12	20.470	20.5100	20.370000	20.37	+0.394%	325,316	-3.633%
2024-06-11	20.170	20.2950	20.170000	20.29	+0.595%	253,619	-3.253%
2024-06-10	20.200	20.2000	20.135000	20.17	-0.297%	246,948	-2.677%
2024-06-07	20.250	20.4500	20.205000	20.23	-0.833%	307,167	-2.966%
2024-06-06	20.370	20.4600	20.270000	20.40	-0.342%	720,966	-3.775%
2024-06-05	20.460	20.4700	20.320000	20.47	+0.392%	338,947	-4.104%
2024-06-04	20.330	20.4100	20.310000	20.39	+0.295%	1,316,894	-3.727%
2024-06-03	20.230	20.3500	20.230000	20.33	+0.494%	613,304	-3.443%
2024-05-31	20.220	20.2400	20.130000	20.23	+0.747%	716,818	-2.966%
2024-05-30	20.050	20.1400	20.050000	20.08	+0.702%	1,070,001	-2.241%
2024-05-29	20.060	20.0600	19.940000	19.94	-0.747%	505,295	-1.555%
2024-05-28	20.270	20.2700	20.070000	20.09	-0.839%	286,409	-2.290%
2024-05-24	20.200	20.2650	20.175000	20.26	+0.446%	202,512	-3.110%
2024-05-23	20.320	20.3500	20.140000	20.17	-0.836%	755,258	-2.677%
2024-05-22	20.360	20.3600	20.290000	20.34	-0.343%	306,104	-3.491%
2024-05-21	20.460	20.4600	20.380000	20.41	+0.196%	154,163	-3.822%
2024-05-20	20.320	20.3800	20.310000	20.37	-0.391%	169,780	-3.633%
2024-05-17	20.480	20.5000	20.430000	20.45	-0.293%	176,891	-4.010%
2024-05-16	20.600	20.6076	20.510000	20.51	-0.292%	320,059	-4.291%
2024-05-15	20.470	20.5800	20.425000	20.57	+1.330%	199,573	-4.570%
2024-05-14	20.320	20.3200	20.220000	20.30	+0.346%	239,573	-3.300%
2024-05-13	20.220	20.2700	20.220000	20.23	+0.099%	190,416	-2.966%
2024-05-10	20.230	20.2400	20.162000	20.21	-0.247%	116,675	-2.870%
2024-05-09	20.200	20.2600	20.155000	20.26	+0.496%	358,369	-3.110%
2024-05-08	20.200	20.2000	20.140000	20.16	-0.444%	366,582	-2.629%
2024-05-07	20.320	20.3499	20.250000	20.25	+0.198%	143,767	-3.062%
2024-05-06	20.160	20.2374	20.120000	20.21	+0.397%	375,959	-2.870%
2024-05-03	20.090	20.1800	20.050000	20.13	+1.207%	208,488	-2.484%
2024-05-02	19.780	19.9100	19.720000	19.89	+0.913%	447,158	-1.307%
2024-05-01	19.680	19.8750	19.620000	19.71	+0.408%	865,215	-0.406%
2024-04-30	19.750	19.8000	19.619200	19.63	-1.258%	217,129	0.000%
2024-04-29	19.850	19.9100	19.830000	19.88	+0.709%	202,023	-1.258%
2024-04-26	19.750	19.7700	19.700000	19.74	+0.458%	304,145	-0.557%
2024-04-25	19.560	19.6500	19.510000	19.65	-0.254%	392,810	-0.102%
2024-04-24	19.840	19.8400	19.660000	19.70	-0.905%	312,565	-0.355%
2024-04-23	19.820	19.9350	19.760000	19.88	+0.101%	254,398	-1.258%
2024-04-22	19.750	19.8800	19.750000	19.86	+0.252%	314,717	-1.158%
2024-04-19	19.900	19.9000	19.771900	19.81	+0.253%	167,391	-0.909%
2024-04-18	19.860	19.8654	19.729900	19.76	-0.202%	372,755	-0.658%
2024-04-17	19.810	19.8800	19.740000	19.80	+1.020%	636,913	-0.859%
2024-04-16	19.620	19.6500	19.530000	19.60	-0.457%	410,790	+0.153%
2024-04-15	19.910	19.9100	19.650000	19.69	-1.648%	340,073	-0.305%
2024-04-12	20.070	20.0900	20.000000	20.02	-0.249%	301,435	-1.948%
2024-04-11	20.210	20.2100	19.990000	20.07	-0.594%	290,791	-2.192%
2024-04-10	20.350	20.3701	20.155000	20.19	-1.847%	341,795	-2.774%
2024-04-09	20.450	20.5750	20.450000	20.57	+0.883%	347,995	-4.570%
2024-04-08	20.350	20.3900	20.310000	20.39	+0.049%	384,306	-3.727%
2024-04-05	20.310	20.4050	20.250000	20.38	+0.147%	316,826	-3.680%
2024-04-04	20.470	20.4950	20.330000	20.35	-0.049%	581,721	-3.538%
2024-04-03	20.240	20.3799	20.185000	20.36	+0.246%	584,975	-3.585%
2024-04-02	20.140	20.3100	20.130000	20.31	0.000%	335,588	-3.348%
2024-04-01	20.450	20.4500	20.260100	20.31	-0.733%	592,373	-3.348%
2024-03-28	20.560	20.5600	20.445000	20.46	-0.341%	313,542	-4.057%
2024-03-27	20.540	20.5599	20.445000	20.53	+0.342%	848,440	-4.384%
2024-03-26	20.470	20.4800	20.431000	20.46	0.000%	182,229	-4.057%
2024-03-25	20.460	20.4700	20.430000	20.46	-0.244%	180,651	-4.057%
2024-03-22	20.590	20.5900	20.482400	20.51	+0.441%	288,640	-4.291%
2024-03-21	20.510	20.5101	20.420000	20.42	+0.393%	198,242	-3.869%
2024-03-20	20.250	20.3600	20.195000	20.34	+0.693%	363,816	-3.491%
2024-03-19	20.090	20.2400	20.090000	20.20	+0.498%	768,005	-2.822%
2024-03-18	20.140	20.1400	20.070000	20.10	-0.643%	440,557	-2.338%
2024-03-15	20.310	20.3100	20.185000	20.23	-0.296%	396,103	-2.966%
2024-03-14	20.400	20.4600	20.280000	20.29	-0.782%	2,709,434	-3.253%
2024-03-13	20.450	20.5050	20.400000	20.45	+0.049%	209,904	-4.010%
2024-03-12	20.500	20.5000	20.375000	20.44	-0.341%	389,028	-3.963%
2024-03-11	20.560	20.5600	20.460000	20.51	+0.049%	362,069	-4.291%
2024-03-08	20.550	20.5900	20.500000	20.50	+0.196%	570,391	-4.244%
2024-03-07	20.500	20.5200	20.419700	20.46	+0.294%	407,276	-4.057%
2024-03-06	20.410	20.4750	20.380000	20.40	+0.394%	675,171	-3.775%
2024-03-05	20.320	20.4100	20.290000	20.32	+0.247%	832,874	-3.396%
2024-03-04	20.200	20.2700	20.200000	20.27	-0.049%	457,635	-3.157%
2024-03-01	20.180	20.2950	20.110300	20.28	+0.645%	1,794,970	-3.205%
2024-02-29	20.150	20.1600	20.090000	20.15	+0.549%	777,016	-2.581%
2024-02-28	20.000	20.0600	20.000000	20.04	+0.250%	216,912	-2.046%
2024-02-27	20.070	20.0700	19.970000	19.99	-0.399%	605,629	-1.801%
2024-02-26	20.210	20.2100	20.050000	20.07	+0.050%	344,555	-2.192%
2024-02-23	20.030	20.1150	19.938000	20.06	+0.501%	396,736	-2.144%
2024-02-22	19.940	19.9899	19.860000	19.96	+0.656%	547,444	-1.653%
2024-02-21	19.880	19.9325	19.790000	19.83	0.000%	479,401	-1.009%
2024-02-20	19.790	19.8790	19.790000	19.83	-0.552%	914,103	-1.009%
2024-02-16	20.070	20.0700	19.940000	19.94	-0.845%	484,079	-1.555%
2024-02-15	20.040	20.1150	19.990000	20.11	+0.954%	549,881	-2.387%
2024-02-14	19.870	19.9400	19.865000	19.92	+0.657%	755,289	-1.456%
2024-02-13	19.900	19.9250	19.755000	19.79	-1.591%	4,478,722	-0.808%
2024-02-12	20.070	20.1600	20.070000	20.11	+0.149%	267,567	-2.387%
2024-02-09	20.000	20.1000	19.830000	20.08	-0.050%	374,857	-2.241%
2024-02-08	20.130	20.1400	20.063300	20.09	-0.050%	319,535	-2.290%
2024-02-07	20.100	20.1718	20.031400	20.10	-0.050%	302,263	-2.338%
2024-02-06	19.990	20.1595	19.990000	20.11	+1.005%	240,212	-2.387%
2024-02-05	20.030	20.0300	19.845000	19.91	-0.896%	624,098	-1.406%
2024-02-02	20.060	20.1700	20.060000	20.09	-0.937%	590,110	-2.290%
2024-02-01	20.260	20.3500	20.170400	20.28	+0.996%	1,678,271	-3.205%
2024-01-31	20.160	20.2399	20.045000	20.08	-0.199%	529,261	-2.241%
2024-01-30	20.100	20.1400	19.995000	20.12	+0.449%	307,619	-2.435%
2024-01-29	19.940	20.0700	19.910000	20.03	+0.704%	349,468	-1.997%
2024-01-26	19.910	20.0612	19.810000	19.89	+0.252%	359,632	-1.307%
2024-01-25	19.750	19.8700	19.720000	19.84	+0.916%	926,578	-1.058%
2024-01-24	19.810	19.8803	19.660000	19.66	-0.456%	551,046	-0.153%
2024-01-23	19.800	19.8500	19.730000	19.75	-0.903%	396,009	-0.608%
2024-01-22	19.950	20.0156	19.900000	19.93	-0.499%	297,895	-1.505%
2024-01-19	20.090	20.1282	19.935000	20.03	+0.250%	421,360	-1.997%
2024-01-18	20.020	20.0700	19.951700	19.98	-0.349%	441,796	-1.752%
2024-01-17	19.970	20.0600	19.950600	20.05	-0.100%	395,840	-2.095%
2024-01-16	20.240	20.2400	20.070000	20.07	-1.279%	383,713	-2.192%
2024-01-12	20.370	20.4450	20.290100	20.33	+0.247%	247,847	-3.443%
2024-01-11	20.210	20.3800	20.115000	20.28	+1.299%	628,176	-3.205%
2024-01-10	19.960	20.1237	19.960000	20.02	+0.502%	1,137,042	-1.948%
2024-01-09	19.900	19.9950	19.893200	19.92	-0.450%	292,535	-1.456%
2024-01-08	19.880	20.0299	19.870000	20.01	+0.150%	290,133	-1.899%
2024-01-05	19.990	20.1950	19.950000	19.98	-0.597%	245,522	-1.752%
2024-01-04	20.050	20.1500	20.030000	20.10	-0.643%	256,353	-2.338%
2024-01-03	20.160	20.2364	20.012000	20.23	-0.736%	576,982	-2.966%
2024-01-02	20.480	20.5300	20.270000	20.38	-1.164%	1,972,673	-3.680%
2023-12-29	20.620	20.7600	20.620000	20.62	-0.435%	302,649	-4.801%
2023-12-28	20.760	20.7900	20.680000	20.71	-0.385%	875,225	-5.215%
2023-12-27	20.720	20.8200	20.720000	20.79	+0.532%	432,268	-5.580%
2023-12-26	20.600	20.7350	20.510000	20.68	+0.242%	428,950	-5.077%
2023-12-22	20.710	20.8587	20.550000	20.63	-0.097%	1,422,376	-4.847%
2023-12-21	20.620	20.7150	20.560000	20.65	+0.291%	384,099	-4.939%
2023-12-20	20.600	20.6700	20.590000	20.59	-0.049%	601,886	-4.662%
2023-12-19	20.550	20.6800	20.540000	20.60	+0.537%	493,817	-4.709%
2023-12-18	20.510	20.6000	20.471900	20.49	-0.486%	1,228,586	-4.197%
2023-12-15	20.600	20.6700	20.542100	20.59	-0.145%	370,842	-4.662%
2023-12-14	20.480	20.6400	20.440000	20.62	+1.727%	717,291	-4.801%
2023-12-13	19.860	20.2700	19.860000	20.27	+2.064%	642,773	-3.157%
2023-12-12	19.800	19.8600	19.740000	19.86	+0.354%	344,365	-1.158%
2023-12-11	19.760	19.8600	19.705000	19.79	-0.352%	736,153	-0.808%
2023-12-08	19.740	19.8600	19.680100	19.86	-0.101%	688,164	-1.158%
2023-12-07	19.900	19.9800	19.880000	19.88	-0.050%	1,621,927	-1.258%
2023-12-06	19.880	19.9400	19.640000	19.89	+0.760%	379,870	-1.307%
2023-12-05	19.690	19.7900	19.650000	19.74	+0.766%	469,633	-0.557%
2023-12-04	19.600	19.6500	19.510000	19.59	-0.910%	682,221	+0.204%
2023-12-01	19.400	19.7700	19.380000	19.77	+2.065%	1,965,209	-0.708%
2023-11-30	19.410	19.5370	19.330100	19.37	-0.257%	296,949	+1.342%
2023-11-29	19.390	19.5400	19.390000	19.42	+0.622%	287,569	+1.081%