Dark

PCY
Invesco Emerging Markets Sovereign Debt ETF
stock NYSE ETF

At Close

Oct 1, 2026 3:59:50 PM EDT

19.84USD-0.201%(-0.04)691,089

19.19Bid 20.28Ask 1.09Spread

Pre-market

0.00USD-100.000%(-19.88)0

After-hours

Oct 1, 2026 4:13:30 PM EDT

19.83USD-0.050%(-0.01)137

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-01	19.8000	19.8500	19.6800	19.8400	-0.201%	691,089	0.000%
2026-09-30	20.0600	20.1100	19.8750	19.8800	-0.848%	246,975	-0.201%
2026-09-29	20.1300	20.1350	19.9950	20.0500	-0.249%	2,379,691	-1.047%
2026-09-28	20.1100	20.1500	20.0450	20.1000	-1.083%	287,778	-1.294%
2026-09-25	20.3600	20.3900	20.2248	20.3200	-0.147%	414,494	-2.362%
2026-09-24	20.5100	20.5350	20.3400	20.3500	-0.828%	590,050	-2.506%
2026-09-23	20.7600	20.7600	20.5026	20.5200	-1.346%	423,132	-3.314%
2026-09-22	20.7700	20.8500	20.7700	20.8000	+0.096%	169,073	-4.615%
2026-09-21	20.7400	20.7950	20.7100	20.7800	+0.096%	281,781	-4.524%
2026-09-18	20.8300	20.8300	20.7550	20.7600	-0.384%	250,998	-4.432%
2026-09-17	20.7900	20.8600	20.7900	20.8400	+0.822%	216,607	-4.798%
2026-09-16	20.6600	20.7650	20.6350	20.6700	+0.291%	234,369	-4.015%
2026-09-15	20.6400	20.6400	20.5850	20.6100	-0.290%	207,962	-3.736%
2026-09-14	20.6700	20.7150	20.5998	20.6700	-0.241%	187,412	-4.015%
2026-09-11	20.8100	20.8500	20.7200	20.7200	-0.193%	173,666	-4.247%
2026-09-10	20.8300	20.8300	20.7509	20.7600	-0.836%	403,741	-4.432%
2026-09-09	20.9800	20.9997	20.8850	20.9350	-0.404%	130,204	-5.230%
2026-09-08	21.0400	21.0400	21.0000	21.0200	-0.095%	157,466	-5.614%
2026-09-04	21.0400	21.0600	21.0040	21.0400	+0.095%	165,474	-5.703%
2026-09-03	21.0300	21.0500	21.0050	21.0200	+0.478%	255,473	-5.614%
2026-09-02	20.9200	20.9500	20.9200	20.9200	0.000%	224,685	-5.163%
2026-09-01	20.9600	21.0050	20.9100	20.9200	-0.476%	443,250	-5.163%
2026-08-31	21.0300	21.0300	20.9800	21.0200	-0.237%	221,171	-5.614%
2026-08-28	21.1300	21.1849	21.0500	21.0700	-0.331%	193,138	-5.838%
2026-08-27	21.1200	21.1550	21.1100	21.1400	0.000%	103,820	-6.149%
2026-08-26	21.1200	21.1500	21.1000	21.1400	-0.095%	568,553	-6.149%
2026-08-25	21.1000	21.1600	21.0850	21.1600	+0.666%	217,597	-6.238%
2026-08-24	21.0100	21.0974	20.9924	21.0200	-0.285%	152,924	-5.614%
2026-08-21	21.1000	21.1800	21.0550	21.0800	-0.024%	778,798	-5.882%
2026-08-20	21.1000	21.1400	21.0800	21.0850	-0.449%	323,584	-5.905%
2026-08-19	21.1600	21.2400	21.0100	21.1800	+0.618%	903,420	-6.327%
2026-08-18	21.0000	21.0597	20.9100	21.0500	-0.047%	4,317,004	-5.748%
2026-08-17	21.1400	21.1450	21.0600	21.0600	-0.567%	141,627	-5.793%
2026-08-14	21.2300	21.2700	21.1600	21.1800	-0.423%	203,335	-6.327%
2026-08-13	21.2200	21.2900	21.2100	21.2700	+0.663%	158,579	-6.723%
2026-08-12	21.1700	21.2300	21.1200	21.1300	+0.095%	169,590	-6.105%
2026-08-11	21.1500	21.2000	21.1045	21.1100	-0.047%	241,813	-6.016%
2026-08-10	21.2300	21.2300	21.1100	21.1200	-0.705%	231,774	-6.061%
2026-08-07	21.2600	21.3100	21.2100	21.2700	+0.520%	166,571	-6.723%
2026-08-06	21.2000	21.3000	21.1500	21.1600	-0.094%	133,752	-6.238%
2026-08-05	21.1800	21.2400	21.1800	21.1800	+0.047%	210,107	-6.327%
2026-08-04	21.1000	21.2000	21.1000	21.1700	+0.570%	363,489	-6.282%
2026-08-03	20.9800	21.0800	20.9600	21.0500	+0.621%	529,336	-5.748%
2026-07-31	20.9500	20.9500	20.8700	20.9200	-0.048%	183,610	-5.163%
2026-07-30	20.9100	20.9500	20.8850	20.9300	+0.239%	368,153	-5.208%
2026-07-29	21.0700	21.3099	20.8700	20.8800	-1.043%	258,255	-4.981%
2026-07-28	21.0400	21.4100	21.0200	21.1000	+0.142%	118,546	-5.972%
2026-07-27	21.0600	21.0950	21.0350	21.0700	+0.477%	127,807	-5.838%
2026-07-24	20.9900	21.0000	20.9200	20.9700	0.000%	182,084	-5.389%
2026-07-23	20.9600	21.0000	20.9000	20.9700	-0.522%	307,155	-5.389%
2026-07-22	21.1000	21.1250	21.0622	21.0800	-0.378%	134,327	-5.882%
2026-07-21	21.2100	21.2150	21.1501	21.1600	-0.189%	122,515	-6.238%
2026-07-20	21.2500	21.2890	21.1600	21.2000	-0.703%	185,814	-6.415%
2026-07-17	21.3400	21.3851	21.3400	21.3500	-0.047%	193,733	-7.073%
2026-07-16	21.3600	21.5050	21.3204	21.3600	-0.150%	147,777	-7.116%
2026-07-15	21.3900	21.5200	21.3650	21.3920	+0.103%	218,647	-7.255%
2026-07-14	21.3900	21.4300	21.3450	21.3700	+0.188%	190,789	-7.160%
2026-07-13	21.4100	21.6004	21.3150	21.3300	-0.883%	355,643	-6.985%
2026-07-10	21.4900	21.5450	21.4400	21.5200	+0.046%	157,488	-7.807%
2026-07-09	21.4700	21.5300	21.4300	21.5100	+0.280%	259,379	-7.764%
2026-07-08	21.4200	21.6800	21.3200	21.4500	-0.279%	505,765	-7.506%
2026-07-07	21.6000	21.6500	21.5100	21.5100	-0.647%	141,258	-7.764%
2026-07-06	21.6200	21.6600	21.5600	21.6500	0.000%	181,866	-8.360%
2026-07-02	21.5500	21.6600	21.5500	21.6500	+0.278%	403,014	-8.360%
2026-07-01	21.6000	21.7000	21.4419	21.5900	-0.277%	678,314	-8.106%
2026-06-30	21.7200	21.7450	21.6400	21.6500	-0.414%	187,243	-8.360%
2026-06-29	21.7000	21.8100	21.7000	21.7400	+0.323%	814,975	-8.740%
2026-06-26	21.6700	21.7913	21.6500	21.6700	0.000%	348,918	-8.445%
2026-06-25	21.7400	21.9900	21.6040	21.6700	-0.092%	741,896	-8.445%
2026-06-24	21.3300	21.7150	21.3300	21.6900	+0.417%	135,915	-8.529%
2026-06-23	21.5900	21.7550	21.5700	21.6000	-0.185%	203,186	-8.148%
2026-06-22	21.6700	21.7650	21.6300	21.6400	-0.961%	210,490	-8.318%
2026-06-18	21.8800	21.8800	21.7300	21.8500	+0.599%	186,213	-9.199%
2026-06-17	21.7900	21.8350	21.7100	21.7200	-0.413%	650,336	-8.656%
2026-06-16	21.8200	21.8400	21.8000	21.8100	+0.092%	102,309	-9.033%
2026-06-15	21.8000	21.8600	21.6433	21.7900	+0.461%	254,851	-8.949%
2026-06-12	21.7000	21.7000	21.6050	21.6900	+0.139%	172,137	-8.529%
2026-06-11	21.4800	21.6650	21.4137	21.6600	+1.168%	538,697	-8.403%
2026-06-10	21.4200	21.5400	21.1300	21.4100	-0.465%	333,245	-7.333%
2026-06-09	21.5300	21.5300	21.4000	21.5100	+0.514%	360,548	-7.764%
2026-06-08	21.5300	21.5300	21.3950	21.4000	-0.326%	134,816	-7.290%
2026-06-05	21.5300	21.7499	21.4500	21.4700	-0.831%	131,350	-7.592%
2026-06-04	21.6000	21.6600	21.5400	21.6500	+0.231%	658,524	-8.360%
2026-06-03	21.5900	21.6050	21.5450	21.6000	-0.277%	210,801	-8.148%
2026-06-02	21.6000	21.6800	21.6000	21.6600	+0.371%	96,327	-8.403%
2026-06-01	21.5700	21.6000	21.4500	21.5800	-0.046%	567,964	-8.063%
2026-05-29	21.5800	21.6300	21.5100	21.5900	+0.419%	399,033	-8.106%
2026-05-28	21.4100	21.5550	21.3800	21.5000	+0.233%	423,204	-7.721%
2026-05-27	21.4000	21.6500	21.4000	21.4500	+0.468%	115,746	-7.506%
2026-05-26	21.3200	21.4800	21.3100	21.3500	+0.708%	485,948	-7.073%
2026-05-22	21.2000	21.3100	21.1600	21.2000	+0.236%	294,142	-6.415%
2026-05-21	21.0700	21.2050	21.0200	21.1500	+0.189%	788,459	-6.194%
2026-05-20	20.9600	21.1600	20.9000	21.1100	+0.716%	189,929	-6.016%
2026-05-19	20.9900	21.1550	20.9100	20.9600	-0.522%	156,053	-5.344%
2026-05-18	21.1100	21.1600	21.0300	21.0700	-0.660%	183,774	-5.838%
2026-05-15	21.2700	21.3200	21.1700	21.2100	-1.073%	222,473	-6.459%
2026-05-14	21.4800	21.5199	21.4100	21.4400	+0.093%	146,513	-7.463%
2026-05-13	21.4500	21.4850	21.3750	21.4200	-0.326%	270,994	-7.376%
2026-05-12	21.5100	21.5100	21.0900	21.4900	-0.417%	248,627	-7.678%
2026-05-11	21.6100	21.6800	21.5500	21.5800	-0.415%	227,991	-8.063%
2026-05-08	21.6700	21.7099	21.6100	21.6700	+0.278%	178,420	-8.445%
2026-05-07	21.7300	21.7300	21.5800	21.6100	-0.369%	244,994	-8.191%
2026-05-06	21.6100	21.7100	21.6100	21.6900	+0.931%	283,777	-8.529%
2026-05-05	21.4600	21.5150	21.4400	21.4900	+0.656%	477,857	-7.678%
2026-05-04	21.5000	21.5500	21.3300	21.3500	-0.882%	302,821	-7.073%
2026-05-01	21.4700	21.6100	21.4700	21.5400	+0.326%	192,932	-7.892%
2026-04-30	21.4300	21.6100	21.4227	21.4700	+0.421%	606,490	-7.592%
2026-04-29	21.4400	21.4497	21.3700	21.3800	-0.558%	179,911	-7.203%
2026-04-28	21.4700	21.5200	21.4400	21.5000	-0.186%	132,046	-7.721%
2026-04-27	21.5500	21.6100	21.5000	21.5400	-0.232%	180,776	-7.892%
2026-04-24	21.5400	21.5950	21.5000	21.5900	+0.139%	274,132	-8.106%
2026-04-23	21.6200	21.7300	21.4500	21.5600	-0.416%	586,818	-7.978%
2026-04-22	21.6800	21.7000	21.6200	21.6500	+0.278%	234,912	-8.360%
2026-04-21	21.6700	21.7500	21.5650	21.5900	-0.369%	268,352	-8.106%
2026-04-20	21.7100	21.7100	21.6400	21.6700	-0.459%	138,623	-8.445%
2026-04-17	21.7800	21.8700	21.7600	21.7700	+0.834%	243,991	-8.865%
2026-04-16	21.6600	21.6800	21.5500	21.5900	-0.507%	219,851	-8.106%
2026-04-15	21.6200	21.7100	21.6200	21.7000	-0.230%	169,113	-8.571%
2026-04-14	21.6200	21.7500	21.6200	21.7500	+0.741%	176,398	-8.782%
2026-04-13	21.4400	21.6050	21.4150	21.5900	+0.653%	204,179	-8.106%
2026-04-10	21.4800	21.5000	21.4001	21.4500	-0.047%	124,496	-7.506%
2026-04-09	21.3600	21.5350	21.3150	21.4600	+0.468%	656,814	-7.549%
2026-04-08	21.4800	21.5350	21.2900	21.3600	+1.376%	1,869,884	-7.116%
2026-04-07	21.0200	21.1099	20.8801	21.0700	+0.095%	333,282	-5.838%
2026-04-06	21.0200	21.1100	20.8968	21.0500	-0.047%	241,056	-5.748%
2026-04-02	20.9500	21.0800	20.8900	21.0600	+0.238%	903,809	-5.793%
2026-04-01	21.0000	21.1000	20.9600	21.0100	+0.526%	699,016	-5.569%
2026-03-31	20.7800	20.9788	20.7250	20.9000	+1.260%	675,474	-5.072%
2026-03-30	20.7400	20.7500	20.6000	20.6400	+0.243%	190,714	-3.876%
2026-03-27	20.6900	20.8168	20.4600	20.5900	-0.819%	319,355	-3.643%
2026-03-26	20.9200	20.9950	20.7500	20.7600	-1.237%	687,396	-4.432%
2026-03-25	21.0400	21.0882	20.7200	21.0200	+1.204%	266,481	-5.614%
2026-03-24	20.7700	20.8900	20.6800	20.7700	-0.431%	586,939	-4.478%
2026-03-23	20.7600	20.9259	20.6050	20.8600	+0.579%	535,766	-4.890%
2026-03-20	21.0300	21.1050	20.7201	20.7400	-2.077%	332,620	-4.339%
2026-03-19	21.0200	21.2600	20.9708	21.1800	+0.332%	965,537	-6.327%
2026-03-18	21.3000	21.3450	21.1050	21.1100	-0.939%	352,837	-6.016%
2026-03-17	21.3300	21.3500	21.1550	21.3100	+0.519%	265,533	-6.898%
2026-03-16	21.2100	21.2700	20.9700	21.2000	+0.522%	363,021	-6.415%
2026-03-13	21.2900	21.4100	21.0750	21.0900	-0.776%	901,838	-5.927%
2026-03-12	21.4000	21.4500	21.2500	21.2550	-1.001%	209,100	-6.657%
2026-03-11	21.5600	21.6500	21.4600	21.4700	-0.371%	426,785	-7.592%
2026-03-10	21.6000	21.6900	21.5400	21.5500	-0.139%	388,811	-7.935%
2026-03-09	21.3200	21.5950	21.2900	21.5800	+0.419%	542,579	-8.063%
2026-03-06	21.5000	21.5750	21.4678	21.4900	-0.876%	641,221	-7.678%
2026-03-05	21.7200	21.7950	21.6300	21.6800	-0.459%	723,843	-8.487%
2026-03-04	21.7000	21.8300	21.5901	21.7800	+0.276%	297,365	-8.907%
2026-03-03	21.5400	21.7300	21.4400	21.7200	-0.549%	454,639	-8.656%
2026-03-02	21.8100	21.9800	21.7700	21.8400	-0.637%	290,067	-9.158%
2026-02-27	21.9400	22.0182	21.8800	21.9800	+0.046%	204,179	-9.736%
2026-02-26	22.0200	22.0200	21.9300	21.9700	-0.091%	208,399	-9.695%
2026-02-25	21.9900	22.0100	21.9300	21.9900	+0.137%	230,908	-9.777%
2026-02-24	21.9700	22.0000	21.9300	21.9600	-0.091%	259,542	-9.654%
2026-02-23	21.9800	22.0136	21.9300	21.9800	-0.317%	186,627	-9.736%
2026-02-20	22.0000	22.0550	21.9600	22.0500	+0.045%	247,162	-10.023%
2026-02-19	21.9800	22.1800	21.9800	22.0400	-0.136%	4,834,390	-9.982%
2026-02-18	22.0600	22.1200	22.0400	22.0700	+0.045%	287,778	-10.104%
2026-02-17	22.0700	22.0900	22.0350	22.0600	+0.318%	2,798,965	-10.063%
2026-02-13	21.9600	22.0350	21.8900	21.9900	+0.228%	231,594	-9.777%
2026-02-12	21.9200	21.9900	21.8726	21.9400	+0.366%	452,403	-9.572%
2026-02-11	21.8300	21.8800	21.7400	21.8600	+0.137%	562,495	-9.241%
2026-02-10	21.7900	21.8700	21.7700	21.8300	+0.414%	213,744	-9.116%
2026-02-09	21.6600	21.7700	21.6101	21.7400	+0.184%	466,398	-8.740%
2026-02-06	21.6500	21.7250	21.6200	21.7000	+0.324%	814,663	-8.571%
2026-02-05	21.5800	21.6757	21.5700	21.6300	+0.325%	266,387	-8.276%
2026-02-04	21.5800	21.6600	21.5200	21.5600	0.000%	322,748	-7.978%
2026-02-03	21.5800	21.6600	21.5000	21.5600	-0.046%	321,048	-7.978%
2026-02-02	21.5900	21.6250	21.5100	21.5700	+0.046%	694,771	-8.020%
2026-01-30	21.5700	21.6350	21.5600	21.5600	-0.231%	209,021	-7.978%
2026-01-29	21.5600	21.6100	21.5100	21.6100	+0.139%	173,400	-8.191%
2026-01-28	21.6000	21.6700	21.5550	21.5800	-0.139%	189,806	-8.063%
2026-01-27	21.6300	21.6700	21.5800	21.6100	-0.323%	1,281,846	-8.191%
2026-01-26	21.6400	21.6800	21.5500	21.6800	+0.185%	193,101	-8.487%
2026-01-23	21.5900	21.6400	21.4911	21.6400	+0.232%	1,883,955	-8.318%
2026-01-22	21.5500	21.6200	21.5100	21.5900	+0.046%	526,876	-8.106%
2026-01-21	21.4600	21.6050	21.3900	21.5800	+1.030%	326,653	-8.063%
2026-01-20	21.3700	21.4774	21.1400	21.3600	-1.294%	368,748	-7.116%
2026-01-16	21.6800	21.7000	21.6250	21.6400	-0.185%	1,080,655	-8.318%
2026-01-15	21.7400	21.7400	21.6700	21.6800	+0.046%	1,023,907	-8.487%
2026-01-14	21.5800	21.6750	21.5800	21.6700	+0.371%	188,371	-8.445%
2026-01-13	21.6200	21.6400	21.5700	21.5900	-0.231%	437,105	-8.106%
2026-01-12	21.5900	21.6799	21.5900	21.6400	-0.138%	376,302	-8.318%
2026-01-09	21.6000	21.6701	21.5750	21.6700	+0.417%	276,397	-8.445%
2026-01-08	21.5500	21.5950	21.5300	21.5800	-0.093%	501,456	-8.063%
2026-01-07	21.6500	21.6800	21.6000	21.6000	-0.346%	141,465	-8.148%
2026-01-06	21.7000	21.7000	21.6200	21.6750	-0.138%	325,302	-8.466%
2026-01-05	21.6900	21.7260	21.6534	21.7050	+0.069%	727,015	-8.592%
2026-01-02	21.7300	21.7600	21.6400	21.6900	+0.139%	1,163,044	-8.529%
2025-12-31	21.7700	21.7800	21.6600	21.6600	-0.414%	242,762	-8.403%
2025-12-30	21.7600	21.8160	21.7400	21.7500	-0.229%	207,784	-8.782%
2025-12-29	21.7700	21.8400	21.7400	21.8000	+0.184%	235,077	-8.991%
2025-12-26	21.8500	21.8790	21.6670	21.7600	-0.183%	164,976	-8.824%
2025-12-24	21.7000	21.8000	21.7000	21.8000	+0.554%	82,628	-8.991%
2025-12-23	21.6600	21.7300	21.6600	21.6800	+0.185%	173,206	-8.487%
2025-12-22	21.7000	21.7200	21.6400	21.6400	-0.630%	374,757	-8.318%
2025-12-19	21.8000	21.8200	21.6900	21.7771	-0.105%	155,338	-8.895%
2025-12-18	21.7900	21.8456	21.7500	21.8000	+0.507%	185,165	-8.991%
2025-12-17	21.7900	21.7900	21.6850	21.6900	-0.459%	238,281	-8.529%
2025-12-16	21.7900	21.8199	21.7600	21.7900	+0.092%	129,445	-8.949%
2025-12-15	21.8900	21.8900	21.7700	21.7700	+0.092%	139,195	-8.865%
2025-12-12	21.7700	21.7827	21.6500	21.7500	-0.092%	155,816	-8.782%
2025-12-11	21.7800	21.9300	21.7500	21.7700	+0.092%	366,398	-8.865%
2025-12-10	21.6200	21.7750	21.5300	21.7500	+0.323%	174,780	-8.782%
2025-12-09	21.6900	21.7200	21.5700	21.6800	-0.046%	250,539	-8.487%
2025-12-08	21.7600	21.8900	21.5300	21.6900	-0.732%	174,379	-8.529%
2025-12-05	21.8200	21.8956	21.8144	21.8500	+0.046%	351,735	-9.199%
2025-12-04	21.8500	21.8759	21.8000	21.8400	-0.274%	360,598	-9.158%
2025-12-03	21.8300	21.9200	21.7800	21.9000	+0.321%	788,087	-9.406%
2025-12-02	21.7200	21.8399	21.7100	21.8300	+0.645%	160,820	-9.116%
2025-12-01	21.6900	21.7450	21.6900	21.6900	-0.687%	840,186	-8.529%
2025-11-28	21.8200	21.9299	21.7700	21.8400	+0.092%	144,271	-9.158%
2025-11-26	21.7500	21.9599	21.7110	21.8200	+0.276%	164,911	-9.074%
2025-11-25	21.7100	21.7900	21.7000	21.7600	+0.276%	226,562	-8.824%
2025-11-24	21.7100	21.7400	21.6500	21.7000	-0.230%	771,635	-8.571%
2025-11-21	21.7500	21.8200	21.7050	21.7500	+0.277%	263,693	-8.782%
2025-11-20	21.7900	21.8550	21.6900	21.6900	-0.367%	211,439	-8.529%
2025-11-19	21.7600	21.8200	21.7300	21.7700	+0.046%	183,589	-8.865%
2025-11-18	21.7900	21.7970	21.7100	21.7600	-0.046%	322,848	-8.824%
2025-11-17	21.7900	21.8550	21.7450	21.7700	+0.138%	197,686	-8.865%
2025-11-14	21.8100	21.8150	21.7350	21.7400	0.000%	180,099	-8.740%
2025-11-13	21.8800	21.8800	21.7400	21.7400	-0.640%	327,385	-8.740%
2025-11-12	21.8700	21.9250	21.7970	21.8800	0.000%	237,843	-9.324%
2025-11-11	21.8300	21.9000	21.8200	21.8800	+0.321%	257,508	-9.324%
2025-11-10	21.8100	21.8900	21.6900	21.8100	+0.276%	328,815	-9.033%
2025-11-07	21.7000	21.7750	21.6800	21.7500	+0.138%	181,794	-8.782%
2025-11-06	21.7600	21.7900	21.7200	21.7200	+0.416%	328,987	-8.656%
2025-11-05	21.7800	21.7800	21.6300	21.6300	-0.643%	383,112	-8.276%
2025-11-04	21.7500	21.7990	21.7400	21.7700	-0.275%	363,531	-8.865%
2025-11-03	21.8700	21.8745	21.7600	21.8300	-0.365%	541,766	-9.116%
2025-10-31	21.9200	21.9378	21.8550	21.9100	+0.183%	334,793	-9.448%
2025-10-30	21.8300	21.9056	21.7400	21.8700	-0.091%	241,139	-9.282%
2025-10-29	22.0400	22.0650	21.8750	21.8900	-0.545%	338,345	-9.365%
2025-10-28	21.9900	22.0300	21.8000	22.0100	-0.091%	814,046	-9.859%
2025-10-27	21.9600	22.0300	21.8900	22.0300	+0.502%	330,488	-9.941%
2025-10-24	21.9400	21.9539	21.8493	21.9200	+0.458%	266,717	-9.489%
2025-10-23	21.8100	21.8600	21.7800	21.8200	-0.320%	344,650	-9.074%
2025-10-22	21.9600	21.9600	21.8406	21.8900	-0.182%	215,315	-9.365%
2025-10-21	21.9300	21.9598	21.8500	21.9300	+0.504%	194,477	-9.530%
2025-10-20	21.7900	21.8400	21.7800	21.8200	+0.138%	703,528	-9.074%
2025-10-17	21.7500	21.8100	21.7200	21.7900	+0.184%	176,314	-8.949%
2025-10-16	21.7200	21.7650	21.6427	21.7500	+0.323%	224,689	-8.782%
2025-10-15	21.6700	21.7750	21.6250	21.6800	+0.324%	321,339	-8.487%
2025-10-14	21.5100	21.7700	21.4750	21.6100	-0.139%	677,176	-8.191%
2025-10-13	21.5200	21.6400	21.4000	21.6400	+1.121%	182,105	-8.318%
2025-10-10	21.5900	21.5900	21.4000	21.4000	-0.742%	270,399	-7.290%
2025-10-09	21.6200	21.6300	21.5250	21.5600	-0.231%	291,113	-7.978%
2025-10-08	21.6200	21.6600	21.5700	21.6100	+0.139%	246,457	-8.191%
2025-10-07	21.5700	21.6037	21.5450	21.5800	+0.046%	263,801	-8.063%
2025-10-06	21.5700	21.6050	21.5500	21.5700	-0.231%	241,303	-8.020%
2025-10-03	21.6700	21.6700	21.6100	21.6200	-0.139%	160,538	-8.233%
2025-10-02	21.5800	21.6600	21.5600	21.6500	+0.046%	247,603	-8.360%
2025-10-01	21.6000	21.6550	21.5800	21.6400	+0.371%	662,087	-8.318%
2025-09-30	21.5100	21.5700	21.5000	21.5600	+0.093%	195,865	-7.978%
2025-09-29	21.4900	21.5400	21.4800	21.5400	+0.373%	579,825	-7.892%
2025-09-26	21.4500	21.4850	21.3500	21.4600	+0.093%	266,961	-7.549%
2025-09-25	21.4600	21.4600	21.3400	21.4400	-0.279%	569,629	-7.463%
2025-09-24	21.5500	21.5500	21.4650	21.5000	-0.139%	220,187	-7.721%
2025-09-23	21.4700	21.5400	21.4300	21.5300	+0.279%	381,975	-7.850%
2025-09-22	21.4500	21.4900	21.4300	21.4700	-0.786%	169,033	-7.592%
2025-09-19	21.5800	21.6400	21.5500	21.6400	+0.093%	146,839	-8.318%
2025-09-18	21.6700	21.6800	21.6000	21.6200	-0.323%	472,833	-8.233%
2025-09-17	21.7400	21.7900	21.6300	21.6900	+0.046%	187,068	-8.529%
2025-09-16	21.6800	21.7150	21.6000	21.6800	-0.138%	174,729	-8.487%
2025-09-15	21.6300	21.7100	21.6001	21.7100	+0.416%	143,097	-8.614%
2025-09-12	21.5800	21.6300	21.5100	21.6200	+0.046%	223,494	-8.233%
2025-09-11	21.4700	21.6450	21.4000	21.6100	+0.652%	152,824	-8.191%
2025-09-10	21.3100	21.5000	21.2984	21.4700	+0.798%	167,756	-7.592%
2025-09-09	21.3400	21.3400	21.2438	21.3000	-0.187%	197,234	-6.854%
2025-09-08	21.2700	21.3500	21.2600	21.3400	+0.329%	462,011	-7.029%
2025-09-05	21.2000	21.2700	21.1700	21.2700	+1.045%	774,420	-6.723%
2025-09-04	20.9500	21.0500	20.8900	21.0500	+0.573%	495,477	-5.748%
2025-09-03	20.7800	20.9450	20.7800	20.9300	+0.625%	182,985	-5.208%
2025-09-02	20.7200	20.8000	20.7100	20.8000	-0.574%	289,927	-4.615%
2025-08-29	20.9400	20.9450	20.8600	20.9200	-0.238%	611,941	-5.163%
2025-08-28	20.8700	20.9900	20.8400	20.9700	+0.672%	559,927	-5.389%
2025-08-27	20.7800	20.8300	20.7546	20.8300	-0.144%	599,655	-4.753%
2025-08-26	20.8100	20.8600	20.7550	20.8600	-0.048%	203,870	-4.890%
2025-08-25	20.8900	21.0000	20.8650	20.8700	-0.287%	187,126	-4.935%
2025-08-22	20.7800	20.9600	20.7500	20.9300	+0.867%	376,773	-5.208%
2025-08-21	20.7400	20.7800	20.7050	20.7500	-0.288%	509,449	-4.386%
2025-08-20	20.7900	20.8150	20.7700	20.8100	-0.240%	233,592	-4.661%
2025-08-19	20.8300	20.8700	20.8101	20.8600	-0.048%	142,026	-4.890%
2025-08-18	20.8500	20.8700	20.8019	20.8700	-0.144%	115,102	-4.935%
2025-08-15	20.9200	20.9350	20.8800	20.9000	-0.476%	213,609	-5.072%
2025-08-14	21.0000	21.0400	20.9300	21.0000	-0.190%	252,210	-5.524%
2025-08-13	20.9200	21.0450	20.9200	21.0400	+0.766%	201,829	-5.703%
2025-08-12	20.8500	20.8900	20.8000	20.8800	+0.288%	329,485	-4.981%
2025-08-11	20.8600	20.8700	20.8050	20.8200	+0.096%	213,030	-4.707%
2025-08-08	20.7600	20.8000	20.7498	20.8000	+0.096%	138,019	-4.615%
2025-08-07	20.7500	20.8250	20.7500	20.7800	+0.241%	297,516	-4.524%
2025-08-06	20.7000	20.7500	20.6200	20.7300	-0.048%	165,746	-4.293%
2025-08-05	20.6400	20.7600	20.6300	20.7400	+0.097%	213,097	-4.339%
2025-08-04	20.6700	20.7300	20.6300	20.7200	+0.534%	273,929	-4.247%
2025-08-01	20.6100	20.6300	20.5450	20.6100	+0.390%	561,958	-3.736%
2025-07-31	20.5700	20.5900	20.4301	20.5300	-0.146%	196,505	-3.361%
2025-07-30	20.5500	20.5918	20.4750	20.5600	-0.146%	228,490	-3.502%
2025-07-29	20.5000	20.6100	20.5000	20.5900	+0.439%	414,455	-3.643%
2025-07-28	20.4800	20.5100	20.4500	20.5000	-0.049%	113,413	-3.220%
2025-07-25	20.4600	20.5100	20.4150	20.5100	+0.490%	150,768	-3.267%
2025-07-24	20.3900	20.4600	20.3700	20.4100	-0.147%	145,524	-2.793%
2025-07-23	20.4000	20.4400	20.3700	20.4400	+0.049%	242,544	-2.935%
2025-07-22	20.3700	20.4400	20.3547	20.4300	+0.393%	179,413	-2.888%
2025-07-21	20.3100	20.4370	20.3000	20.3500	+0.049%	195,463	-2.506%
2025-07-18	20.3700	20.3850	20.3400	20.3400	+0.296%	80,360	-2.458%
2025-07-17	20.2700	20.3139	20.2400	20.2800	+0.247%	135,434	-2.170%
2025-07-16	20.2500	20.3700	20.1200	20.2300	+0.049%	734,053	-1.928%
2025-07-15	20.3300	20.3700	20.2150	20.2200	-0.394%	149,221	-1.879%
2025-07-14	20.3100	20.3500	20.2900	20.3000	+0.148%	151,892	-2.266%
2025-07-11	20.3600	20.3800	20.2700	20.2700	-0.832%	130,031	-2.121%
2025-07-10	20.4300	20.4800	20.3200	20.4400	-0.244%	168,776	-2.935%
2025-07-09	20.3400	20.5395	20.2801	20.4900	+1.185%	146,461	-3.172%
2025-07-08	20.3400	20.3400	20.2500	20.2500	-0.540%	338,671	-2.025%
2025-07-07	20.4500	20.5000	20.3450	20.3600	-0.731%	191,981	-2.554%
2025-07-03	20.4300	20.5480	20.4100	20.5100	+0.392%	220,986	-3.267%
2025-07-02	20.4300	20.4850	20.4100	20.4300	-0.439%	124,911	-2.888%
2025-07-01	20.4900	20.5200	20.4100	20.5200	+0.441%	236,235	-3.314%
2025-06-30	20.3500	20.4450	20.3100	20.4300	+0.839%	323,145	-2.888%
2025-06-27	20.2300	20.3200	20.1681	20.2600	-0.049%	210,754	-2.073%
2025-06-26	20.2100	20.2750	20.1900	20.2700	+0.297%	126,424	-2.121%
2025-06-25	20.1700	20.2100	20.1200	20.2100	-0.148%	109,919	-1.831%
2025-06-24	20.1100	20.2650	20.1100	20.2400	+0.747%	258,423	-1.976%
2025-06-23	19.9800	20.0900	19.9800	20.0900	-0.149%	261,972	-1.244%
2025-06-20	20.0800	20.1400	20.0590	20.1200	+0.249%	100,316	-1.392%
2025-06-18	20.0600	20.1372	20.0200	20.0700	-0.050%	91,777	-1.146%
2025-06-17	20.0200	20.1200	20.0200	20.0800	+0.100%	114,220	-1.195%
2025-06-16	20.0400	20.1650	20.0400	20.0600	+0.200%	1,898,745	-1.097%
2025-06-13	20.1200	20.1300	20.0050	20.0200	-0.891%	139,795	-0.899%
2025-06-12	20.1800	20.2200	20.1550	20.2000	+0.149%	129,580	-1.782%
2025-06-11	20.0700	20.2000	20.0700	20.1700	+0.900%	140,534	-1.636%
2025-06-10	20.0200	20.1100	19.9900	19.9900	0.000%	139,649	-0.750%
2025-06-09	19.8500	20.0150	19.8500	19.9900	-0.050%	91,925	-0.750%
2025-06-06	19.9500	20.0000	19.9137	20.0000	+0.301%	181,640	-0.800%
2025-06-05	20.0200	20.0300	19.8950	19.9400	-0.400%	468,251	-0.502%
2025-06-04	19.9600	20.0354	19.9500	20.0200	+0.755%	105,195	-0.899%
2025-06-03	19.8000	19.8772	19.8000	19.8700	+0.252%	104,442	-0.151%
2025-06-02	19.7300	19.8200	19.7300	19.8200	+0.101%	226,741	+0.101%
2025-05-30	19.7800	19.8184	19.7397	19.8000	+0.051%	122,197	+0.202%
2025-05-29	19.7600	19.8350	19.7450	19.7900	+0.457%	109,742	+0.253%
2025-05-28	19.7200	19.7400	19.6400	19.7000	-0.203%	155,909	+0.711%
2025-05-27	19.6900	19.7900	19.6650	19.7400	+0.920%	170,340	+0.507%
2025-05-23	19.5600	19.5900	19.4823	19.5600	+0.102%	153,879	+1.431%
2025-05-22	19.4200	19.5700	19.4150	19.5400	+0.514%	347,335	+1.535%
2025-05-21	19.6000	19.7000	19.4250	19.4400	-1.370%	221,528	+2.058%
2025-05-20	19.7200	19.7845	19.6800	19.7100	-0.303%	155,507	+0.660%
2025-05-19	19.6100	19.7800	19.6100	19.7700	-0.703%	169,540	+0.354%
2025-05-16	19.8600	19.9300	19.8400	19.9100	+0.353%	205,619	-0.352%
2025-05-15	19.7500	19.8500	19.7400	19.8400	+0.456%	126,756	0.000%
2025-05-14	19.8000	19.8200	19.7150	19.7500	-0.604%	238,039	+0.456%
2025-05-13	19.8000	19.9000	19.7500	19.8700	+0.252%	164,067	-0.151%
2025-05-12	19.7400	19.8300	19.7100	19.8200	+0.968%	302,456	+0.101%
2025-05-09	19.6000	19.6600	19.5810	19.6300	+0.307%	179,559	+1.070%
2025-05-08	19.6000	19.7400	19.5700	19.5700	-0.710%	386,270	+1.380%
2025-05-07	19.7000	19.7498	19.6600	19.7100	+0.356%	125,384	+0.660%
2025-05-06	19.4800	19.6633	19.4800	19.6400	+0.460%	132,741	+1.018%
2025-05-05	19.6000	19.6632	19.5400	19.5500	-0.408%	139,504	+1.483%
2025-05-02	19.6500	19.7180	19.6000	19.6300	-0.355%	135,182	+1.070%
2025-05-01	19.7400	19.7400	19.6248	19.7000	+0.203%	231,338	+0.711%
2025-04-30	19.7000	19.7450	19.6100	19.6600	-1.107%	170,974	+0.916%
2025-04-29	19.7300	19.9200	19.7300	19.8800	+0.050%	298,128	-0.201%
2025-04-28	19.7900	19.8750	19.7500	19.8700	+0.101%	154,483	-0.151%
2025-04-25	19.7600	19.8600	19.7350	19.8500	+0.608%	150,728	-0.050%
2025-04-24	19.5700	19.7400	19.5500	19.7300	+1.283%	152,247	+0.558%
2025-04-23	19.7300	19.7900	19.4350	19.4800	+0.724%	680,086	+1.848%
2025-04-22	19.2000	19.4456	19.2000	19.3400	+1.629%	190,759	+2.585%
2025-04-21	19.2600	19.2700	18.9400	19.0300	-2.360%	149,024	+4.256%
2025-04-17	19.4500	19.5400	19.4441	19.4900	+0.412%	173,464	+1.796%
2025-04-16	19.4250	19.4850	19.3200	19.4100	-0.103%	145,689	+2.215%
2025-04-15	19.3400	19.5100	19.3200	19.4300	+0.517%	120,284	+2.110%
2025-04-14	19.4200	19.4200	19.2300	19.3300	+0.520%	183,252	+2.638%
2025-04-11	18.9800	19.3099	18.8300	19.2300	+0.786%	551,196	+3.172%