Dark

PCY
Invesco Emerging Markets Sovereign Debt ETF
stock NYSE ETF

At Close

Jul 30, 2026 3:59:52 PM EDT

20.94USD+0.287%(+0.06)368,051

20.94Bid 20.98Ask 0.04Spread

Pre-market

Jul 29, 2026 9:06:30 AM EDT

20.95USD-0.711%(-0.15)0

After-hours

Jul 30, 2026 4:10:30 PM EDT

20.93USD-0.048%(-0.01)2

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-30	21.0800	21.0800	20.890000	20.9400	+0.287%	368,051	0.000%
2026-07-29	21.0700	21.3099	20.870000	20.8800	-1.043%	258,255	+0.287%
2026-07-28	21.0400	21.4100	21.020000	21.1000	+0.142%	118,546	-0.758%
2026-07-27	21.0600	21.0950	21.035000	21.0700	+0.477%	127,807	-0.617%
2026-07-24	20.9900	21.0000	20.920000	20.9700	0.000%	182,084	-0.143%
2026-07-23	20.9600	21.0000	20.900000	20.9700	-0.522%	307,155	-0.143%
2026-07-22	21.1000	21.1250	21.062200	21.0800	-0.378%	134,327	-0.664%
2026-07-21	21.2100	21.2150	21.150100	21.1600	-0.189%	122,515	-1.040%
2026-07-20	21.2500	21.2890	21.160000	21.2000	-0.703%	185,814	-1.226%
2026-07-17	21.3400	21.3851	21.340000	21.3500	-0.047%	193,733	-1.920%
2026-07-16	21.3600	21.5050	21.320400	21.3600	-0.150%	147,777	-1.966%
2026-07-15	21.3900	21.5200	21.365000	21.3920	+0.103%	218,647	-2.113%
2026-07-14	21.3900	21.4300	21.345000	21.3700	+0.188%	190,789	-2.012%
2026-07-13	21.4100	21.6004	21.315000	21.3300	-0.883%	355,643	-1.828%
2026-07-10	21.4900	21.5450	21.440000	21.5200	+0.046%	157,488	-2.695%
2026-07-09	21.4700	21.5300	21.430000	21.5100	+0.280%	259,379	-2.650%
2026-07-08	21.4200	21.6800	21.320000	21.4500	-0.279%	505,765	-2.378%
2026-07-07	21.6000	21.6500	21.510000	21.5100	-0.647%	141,258	-2.650%
2026-07-06	21.6200	21.6600	21.560000	21.6500	0.000%	181,866	-3.279%
2026-07-02	21.5500	21.6600	21.550000	21.6500	+0.278%	403,014	-3.279%
2026-07-01	21.6000	21.7000	21.441900	21.5900	-0.277%	678,314	-3.011%
2026-06-30	21.7200	21.7450	21.640000	21.6500	-0.414%	187,243	-3.279%
2026-06-29	21.7000	21.8100	21.700000	21.7400	+0.323%	814,975	-3.680%
2026-06-26	21.6700	21.7913	21.650000	21.6700	0.000%	348,918	-3.369%
2026-06-25	21.7400	21.9900	21.604000	21.6700	-0.092%	741,896	-3.369%
2026-06-24	21.3300	21.7150	21.330000	21.6900	+0.417%	135,915	-3.458%
2026-06-23	21.5900	21.7550	21.570000	21.6000	-0.185%	203,186	-3.056%
2026-06-22	21.6700	21.7650	21.630000	21.6400	-0.961%	210,490	-3.235%
2026-06-18	21.8800	21.8800	21.730000	21.8500	+0.599%	186,213	-4.165%
2026-06-17	21.7900	21.8350	21.710000	21.7200	-0.413%	650,336	-3.591%
2026-06-16	21.8200	21.8400	21.800000	21.8100	+0.092%	102,309	-3.989%
2026-06-15	21.8000	21.8600	21.643300	21.7900	+0.461%	254,851	-3.901%
2026-06-12	21.7000	21.7000	21.605000	21.6900	+0.139%	172,137	-3.458%
2026-06-11	21.4800	21.6650	21.413700	21.6600	+1.168%	538,697	-3.324%
2026-06-10	21.4200	21.5400	21.130000	21.4100	-0.465%	333,245	-2.195%
2026-06-09	21.5300	21.5300	21.400000	21.5100	+0.514%	360,548	-2.650%
2026-06-08	21.5300	21.5300	21.395000	21.4000	-0.326%	134,816	-2.150%
2026-06-05	21.5300	21.7499	21.450000	21.4700	-0.831%	131,350	-2.469%
2026-06-04	21.6000	21.6600	21.540000	21.6500	+0.231%	658,524	-3.279%
2026-06-03	21.5900	21.6050	21.545000	21.6000	-0.277%	210,801	-3.056%
2026-06-02	21.6000	21.6800	21.600000	21.6600	+0.371%	96,327	-3.324%
2026-06-01	21.5700	21.6000	21.450000	21.5800	-0.046%	567,964	-2.966%
2026-05-29	21.5800	21.6300	21.510000	21.5900	+0.419%	399,033	-3.011%
2026-05-28	21.4100	21.5550	21.380000	21.5000	+0.233%	423,204	-2.605%
2026-05-27	21.4000	21.6500	21.400000	21.4500	+0.468%	115,746	-2.378%
2026-05-26	21.3200	21.4800	21.310000	21.3500	+0.708%	485,948	-1.920%
2026-05-22	21.2000	21.3100	21.160000	21.2000	+0.236%	294,142	-1.226%
2026-05-21	21.0700	21.2050	21.020000	21.1500	+0.189%	788,459	-0.993%
2026-05-20	20.9600	21.1600	20.900000	21.1100	+0.716%	189,929	-0.805%
2026-05-19	20.9900	21.1550	20.910000	20.9600	-0.522%	156,053	-0.095%
2026-05-18	21.1100	21.1600	21.030000	21.0700	-0.660%	183,774	-0.617%
2026-05-15	21.2700	21.3200	21.170000	21.2100	-1.073%	222,473	-1.273%
2026-05-14	21.4800	21.5199	21.410000	21.4400	+0.093%	146,513	-2.332%
2026-05-13	21.4500	21.4850	21.375000	21.4200	-0.326%	270,994	-2.241%
2026-05-12	21.5100	21.5100	21.090000	21.4900	-0.417%	248,627	-2.559%
2026-05-11	21.6100	21.6800	21.550000	21.5800	-0.415%	227,991	-2.966%
2026-05-08	21.6700	21.7099	21.610000	21.6700	+0.278%	178,420	-3.369%
2026-05-07	21.7300	21.7300	21.580000	21.6100	-0.369%	244,994	-3.100%
2026-05-06	21.6100	21.7100	21.610000	21.6900	+0.931%	283,777	-3.458%
2026-05-05	21.4600	21.5150	21.440000	21.4900	+0.656%	477,857	-2.559%
2026-05-04	21.5000	21.5500	21.330000	21.3500	-0.882%	302,821	-1.920%
2026-05-01	21.4700	21.6100	21.470000	21.5400	+0.326%	192,932	-2.786%
2026-04-30	21.4300	21.6100	21.422700	21.4700	+0.421%	606,490	-2.469%
2026-04-29	21.4400	21.4497	21.370000	21.3800	-0.558%	179,911	-2.058%
2026-04-28	21.4700	21.5200	21.440000	21.5000	-0.186%	132,046	-2.605%
2026-04-27	21.5500	21.6100	21.500000	21.5400	-0.232%	180,776	-2.786%
2026-04-24	21.5400	21.5950	21.500000	21.5900	+0.139%	274,132	-3.011%
2026-04-23	21.6200	21.7300	21.450000	21.5600	-0.416%	586,818	-2.876%
2026-04-22	21.6800	21.7000	21.620000	21.6500	+0.278%	234,912	-3.279%
2026-04-21	21.6700	21.7500	21.565000	21.5900	-0.369%	268,352	-3.011%
2026-04-20	21.7100	21.7100	21.640000	21.6700	-0.459%	138,623	-3.369%
2026-04-17	21.7800	21.8700	21.760000	21.7700	+0.834%	243,991	-3.813%
2026-04-16	21.6600	21.6800	21.550000	21.5900	-0.507%	219,851	-3.011%
2026-04-15	21.6200	21.7100	21.620000	21.7000	-0.230%	169,113	-3.502%
2026-04-14	21.6200	21.7500	21.620000	21.7500	+0.741%	176,398	-3.724%
2026-04-13	21.4400	21.6050	21.415000	21.5900	+0.653%	204,179	-3.011%
2026-04-10	21.4800	21.5000	21.400100	21.4500	-0.047%	124,496	-2.378%
2026-04-09	21.3600	21.5350	21.315000	21.4600	+0.468%	656,814	-2.423%
2026-04-08	21.4800	21.5350	21.290000	21.3600	+1.376%	1,869,884	-1.966%
2026-04-07	21.0200	21.1099	20.880100	21.0700	+0.095%	333,282	-0.617%
2026-04-06	21.0200	21.1100	20.896800	21.0500	-0.047%	241,056	-0.523%
2026-04-02	20.9500	21.0800	20.890000	21.0600	+0.238%	903,809	-0.570%
2026-04-01	21.0000	21.1000	20.960000	21.0100	+0.526%	699,016	-0.333%
2026-03-31	20.7800	20.9788	20.725000	20.9000	+1.260%	675,474	+0.191%
2026-03-30	20.7400	20.7500	20.600000	20.6400	+0.243%	190,714	+1.453%
2026-03-27	20.6900	20.8168	20.460000	20.5900	-0.819%	319,355	+1.700%
2026-03-26	20.9200	20.9950	20.750000	20.7600	-1.237%	687,396	+0.867%
2026-03-25	21.0400	21.0882	20.720000	21.0200	+1.204%	266,481	-0.381%
2026-03-24	20.7700	20.8900	20.680000	20.7700	-0.431%	586,939	+0.818%
2026-03-23	20.7600	20.9259	20.605000	20.8600	+0.579%	535,766	+0.384%
2026-03-20	21.0300	21.1050	20.720100	20.7400	-2.077%	332,620	+0.964%
2026-03-19	21.0200	21.2600	20.970800	21.1800	+0.332%	965,537	-1.133%
2026-03-18	21.3000	21.3450	21.105000	21.1100	-0.939%	352,837	-0.805%
2026-03-17	21.3300	21.3500	21.155000	21.3100	+0.519%	265,533	-1.736%
2026-03-16	21.2100	21.2700	20.970000	21.2000	+0.522%	363,021	-1.226%
2026-03-13	21.2900	21.4100	21.075000	21.0900	-0.776%	901,838	-0.711%
2026-03-12	21.4000	21.4500	21.250000	21.2550	-1.001%	209,100	-1.482%
2026-03-11	21.5600	21.6500	21.460000	21.4700	-0.371%	426,785	-2.469%
2026-03-10	21.6000	21.6900	21.540000	21.5500	-0.139%	388,811	-2.831%
2026-03-09	21.3200	21.5950	21.290000	21.5800	+0.419%	542,579	-2.966%
2026-03-06	21.5000	21.5750	21.467800	21.4900	-0.876%	641,221	-2.559%
2026-03-05	21.7200	21.7950	21.630000	21.6800	-0.459%	723,843	-3.413%
2026-03-04	21.7000	21.8300	21.590100	21.7800	+0.276%	297,365	-3.857%
2026-03-03	21.5400	21.7300	21.440000	21.7200	-0.549%	454,639	-3.591%
2026-03-02	21.8100	21.9800	21.770000	21.8400	-0.637%	290,067	-4.121%
2026-02-27	21.9400	22.0182	21.880000	21.9800	+0.046%	204,179	-4.732%
2026-02-26	22.0200	22.0200	21.930000	21.9700	-0.091%	208,399	-4.688%
2026-02-25	21.9900	22.0100	21.930000	21.9900	+0.137%	230,908	-4.775%
2026-02-24	21.9700	22.0000	21.930000	21.9600	-0.091%	259,542	-4.645%
2026-02-23	21.9800	22.0136	21.930000	21.9800	-0.317%	186,627	-4.732%
2026-02-20	22.0000	22.0550	21.960000	22.0500	+0.045%	247,162	-5.034%
2026-02-19	21.9800	22.1800	21.980000	22.0400	-0.136%	4,834,390	-4.991%
2026-02-18	22.0600	22.1200	22.040000	22.0700	+0.045%	287,778	-5.120%
2026-02-17	22.0700	22.0900	22.035000	22.0600	+0.318%	2,798,965	-5.077%
2026-02-13	21.9600	22.0350	21.890000	21.9900	+0.228%	231,594	-4.775%
2026-02-12	21.9200	21.9900	21.872600	21.9400	+0.366%	452,403	-4.558%
2026-02-11	21.8300	21.8800	21.740000	21.8600	+0.137%	562,495	-4.209%
2026-02-10	21.7900	21.8700	21.770000	21.8300	+0.414%	213,744	-4.077%
2026-02-09	21.6600	21.7700	21.610100	21.7400	+0.184%	466,398	-3.680%
2026-02-06	21.6500	21.7250	21.620000	21.7000	+0.324%	814,663	-3.502%
2026-02-05	21.5800	21.6757	21.570000	21.6300	+0.325%	266,387	-3.190%
2026-02-04	21.5800	21.6600	21.520000	21.5600	0.000%	322,748	-2.876%
2026-02-03	21.5800	21.6600	21.500000	21.5600	-0.046%	321,048	-2.876%
2026-02-02	21.5900	21.6250	21.510000	21.5700	+0.046%	694,771	-2.921%
2026-01-30	21.5700	21.6350	21.560000	21.5600	-0.231%	209,021	-2.876%
2026-01-29	21.5600	21.6100	21.510000	21.6100	+0.139%	173,400	-3.100%
2026-01-28	21.6000	21.6700	21.555000	21.5800	-0.139%	189,806	-2.966%
2026-01-27	21.6300	21.6700	21.580000	21.6100	-0.323%	1,281,846	-3.100%
2026-01-26	21.6400	21.6800	21.550000	21.6800	+0.185%	193,101	-3.413%
2026-01-23	21.5900	21.6400	21.491100	21.6400	+0.232%	1,883,955	-3.235%
2026-01-22	21.5500	21.6200	21.510000	21.5900	+0.046%	526,876	-3.011%
2026-01-21	21.4600	21.6050	21.390000	21.5800	+1.030%	326,653	-2.966%
2026-01-20	21.3700	21.4774	21.140000	21.3600	-1.294%	368,748	-1.966%
2026-01-16	21.6800	21.7000	21.625000	21.6400	-0.185%	1,080,655	-3.235%
2026-01-15	21.7400	21.7400	21.670000	21.6800	+0.046%	1,023,907	-3.413%
2026-01-14	21.5800	21.6750	21.580000	21.6700	+0.371%	188,371	-3.369%
2026-01-13	21.6200	21.6400	21.570000	21.5900	-0.231%	437,105	-3.011%
2026-01-12	21.5900	21.6799	21.590000	21.6400	-0.138%	376,302	-3.235%
2026-01-09	21.6000	21.6701	21.575000	21.6700	+0.417%	276,397	-3.369%
2026-01-08	21.5500	21.5950	21.530000	21.5800	-0.093%	501,456	-2.966%
2026-01-07	21.6500	21.6800	21.600000	21.6000	-0.346%	141,465	-3.056%
2026-01-06	21.7000	21.7000	21.620000	21.6750	-0.138%	325,302	-3.391%
2026-01-05	21.6900	21.7260	21.653400	21.7050	+0.069%	727,015	-3.525%
2026-01-02	21.7300	21.7600	21.640000	21.6900	+0.139%	1,163,044	-3.458%
2025-12-31	21.7700	21.7800	21.660000	21.6600	-0.414%	242,762	-3.324%
2025-12-30	21.7600	21.8160	21.740000	21.7500	-0.229%	207,784	-3.724%
2025-12-29	21.7700	21.8400	21.740000	21.8000	+0.184%	235,077	-3.945%
2025-12-26	21.8500	21.8790	21.667000	21.7600	-0.183%	164,976	-3.768%
2025-12-24	21.7000	21.8000	21.700000	21.8000	+0.554%	82,628	-3.945%
2025-12-23	21.6600	21.7300	21.660000	21.6800	+0.185%	173,206	-3.413%
2025-12-22	21.7000	21.7200	21.640000	21.6400	-0.630%	374,757	-3.235%
2025-12-19	21.8000	21.8200	21.690000	21.7771	-0.105%	155,338	-3.844%
2025-12-18	21.7900	21.8456	21.750000	21.8000	+0.507%	185,165	-3.945%
2025-12-17	21.7900	21.7900	21.685000	21.6900	-0.459%	238,281	-3.458%
2025-12-16	21.7900	21.8199	21.760000	21.7900	+0.092%	129,445	-3.901%
2025-12-15	21.8900	21.8900	21.770000	21.7700	+0.092%	139,195	-3.813%
2025-12-12	21.7700	21.7827	21.650000	21.7500	-0.092%	155,816	-3.724%
2025-12-11	21.7800	21.9300	21.750000	21.7700	+0.092%	366,398	-3.813%
2025-12-10	21.6200	21.7750	21.530000	21.7500	+0.323%	174,780	-3.724%
2025-12-09	21.6900	21.7200	21.570000	21.6800	-0.046%	250,539	-3.413%
2025-12-08	21.7600	21.8900	21.530000	21.6900	-0.732%	174,379	-3.458%
2025-12-05	21.8200	21.8956	21.814400	21.8500	+0.046%	351,735	-4.165%
2025-12-04	21.8500	21.8759	21.800000	21.8400	-0.274%	360,598	-4.121%
2025-12-03	21.8300	21.9200	21.780000	21.9000	+0.321%	788,087	-4.384%
2025-12-02	21.7200	21.8399	21.710000	21.8300	+0.645%	160,820	-4.077%
2025-12-01	21.6900	21.7450	21.690000	21.6900	-0.687%	840,186	-3.458%
2025-11-28	21.8200	21.9299	21.770000	21.8400	+0.092%	144,271	-4.121%
2025-11-26	21.7500	21.9599	21.711000	21.8200	+0.276%	164,911	-4.033%
2025-11-25	21.7100	21.7900	21.700000	21.7600	+0.276%	226,562	-3.768%
2025-11-24	21.7100	21.7400	21.650000	21.7000	-0.230%	771,635	-3.502%
2025-11-21	21.7500	21.8200	21.705000	21.7500	+0.277%	263,693	-3.724%
2025-11-20	21.7900	21.8550	21.690000	21.6900	-0.367%	211,439	-3.458%
2025-11-19	21.7600	21.8200	21.730000	21.7700	+0.046%	183,589	-3.813%
2025-11-18	21.7900	21.7970	21.710000	21.7600	-0.046%	322,848	-3.768%
2025-11-17	21.7900	21.8550	21.745000	21.7700	+0.138%	197,686	-3.813%
2025-11-14	21.8100	21.8150	21.735000	21.7400	0.000%	180,099	-3.680%
2025-11-13	21.8800	21.8800	21.740000	21.7400	-0.640%	327,385	-3.680%
2025-11-12	21.8700	21.9250	21.797000	21.8800	0.000%	237,843	-4.296%
2025-11-11	21.8300	21.9000	21.820000	21.8800	+0.321%	257,508	-4.296%
2025-11-10	21.8100	21.8900	21.690000	21.8100	+0.276%	328,815	-3.989%
2025-11-07	21.7000	21.7750	21.680000	21.7500	+0.138%	181,794	-3.724%
2025-11-06	21.7600	21.7900	21.720000	21.7200	+0.416%	328,987	-3.591%
2025-11-05	21.7800	21.7800	21.630000	21.6300	-0.643%	383,112	-3.190%
2025-11-04	21.7500	21.7990	21.740000	21.7700	-0.275%	363,531	-3.813%
2025-11-03	21.8700	21.8745	21.760000	21.8300	-0.365%	541,766	-4.077%
2025-10-31	21.9200	21.9378	21.855000	21.9100	+0.183%	334,793	-4.427%
2025-10-30	21.8300	21.9056	21.740000	21.8700	-0.091%	241,139	-4.252%
2025-10-29	22.0400	22.0650	21.875000	21.8900	-0.545%	338,345	-4.340%
2025-10-28	21.9900	22.0300	21.800000	22.0100	-0.091%	814,046	-4.861%
2025-10-27	21.9600	22.0300	21.890000	22.0300	+0.502%	330,488	-4.948%
2025-10-24	21.9400	21.9539	21.849300	21.9200	+0.458%	266,717	-4.471%
2025-10-23	21.8100	21.8600	21.780000	21.8200	-0.320%	344,650	-4.033%
2025-10-22	21.9600	21.9600	21.840600	21.8900	-0.182%	215,315	-4.340%
2025-10-21	21.9300	21.9598	21.850000	21.9300	+0.504%	194,477	-4.514%
2025-10-20	21.7900	21.8400	21.780000	21.8200	+0.138%	703,528	-4.033%
2025-10-17	21.7500	21.8100	21.720000	21.7900	+0.184%	176,314	-3.901%
2025-10-16	21.7200	21.7650	21.642700	21.7500	+0.323%	224,689	-3.724%
2025-10-15	21.6700	21.7750	21.625000	21.6800	+0.324%	321,339	-3.413%
2025-10-14	21.5100	21.7700	21.475000	21.6100	-0.139%	677,176	-3.100%
2025-10-13	21.5200	21.6400	21.400000	21.6400	+1.121%	182,105	-3.235%
2025-10-10	21.5900	21.5900	21.400000	21.4000	-0.742%	270,399	-2.150%
2025-10-09	21.6200	21.6300	21.525000	21.5600	-0.231%	291,113	-2.876%
2025-10-08	21.6200	21.6600	21.570000	21.6100	+0.139%	246,457	-3.100%
2025-10-07	21.5700	21.6037	21.545000	21.5800	+0.046%	263,801	-2.966%
2025-10-06	21.5700	21.6050	21.550000	21.5700	-0.231%	241,303	-2.921%
2025-10-03	21.6700	21.6700	21.610000	21.6200	-0.139%	160,538	-3.145%
2025-10-02	21.5800	21.6600	21.560000	21.6500	+0.046%	247,603	-3.279%
2025-10-01	21.6000	21.6550	21.580000	21.6400	+0.371%	662,087	-3.235%
2025-09-30	21.5100	21.5700	21.500000	21.5600	+0.093%	195,865	-2.876%
2025-09-29	21.4900	21.5400	21.480000	21.5400	+0.373%	579,825	-2.786%
2025-09-26	21.4500	21.4850	21.350000	21.4600	+0.093%	266,961	-2.423%
2025-09-25	21.4600	21.4600	21.340000	21.4400	-0.279%	569,629	-2.332%
2025-09-24	21.5500	21.5500	21.465000	21.5000	-0.139%	220,187	-2.605%
2025-09-23	21.4700	21.5400	21.430000	21.5300	+0.279%	381,975	-2.740%
2025-09-22	21.4500	21.4900	21.430000	21.4700	-0.786%	169,033	-2.469%
2025-09-19	21.5800	21.6400	21.550000	21.6400	+0.093%	146,839	-3.235%
2025-09-18	21.6700	21.6800	21.600000	21.6200	-0.323%	472,833	-3.145%
2025-09-17	21.7400	21.7900	21.630000	21.6900	+0.046%	187,068	-3.458%
2025-09-16	21.6800	21.7150	21.600000	21.6800	-0.138%	174,729	-3.413%
2025-09-15	21.6300	21.7100	21.600100	21.7100	+0.416%	143,097	-3.547%
2025-09-12	21.5800	21.6300	21.510000	21.6200	+0.046%	223,494	-3.145%
2025-09-11	21.4700	21.6450	21.400000	21.6100	+0.652%	152,824	-3.100%
2025-09-10	21.3100	21.5000	21.298400	21.4700	+0.798%	167,756	-2.469%
2025-09-09	21.3400	21.3400	21.243800	21.3000	-0.187%	197,234	-1.690%
2025-09-08	21.2700	21.3500	21.260000	21.3400	+0.329%	462,011	-1.874%
2025-09-05	21.2000	21.2700	21.170000	21.2700	+1.045%	774,420	-1.551%
2025-09-04	20.9500	21.0500	20.890000	21.0500	+0.573%	495,477	-0.523%
2025-09-03	20.7800	20.9450	20.780000	20.9300	+0.625%	182,985	+0.048%
2025-09-02	20.7200	20.8000	20.710000	20.8000	-0.574%	289,927	+0.673%
2025-08-29	20.9400	20.9450	20.860000	20.9200	-0.238%	611,941	+0.096%
2025-08-28	20.8700	20.9900	20.840000	20.9700	+0.672%	559,927	-0.143%
2025-08-27	20.7800	20.8300	20.754600	20.8300	-0.144%	599,655	+0.528%
2025-08-26	20.8100	20.8600	20.755000	20.8600	-0.048%	203,870	+0.384%
2025-08-25	20.8900	21.0000	20.865000	20.8700	-0.287%	187,126	+0.335%
2025-08-22	20.7800	20.9600	20.750000	20.9300	+0.867%	376,773	+0.048%
2025-08-21	20.7400	20.7800	20.705000	20.7500	-0.288%	509,449	+0.916%
2025-08-20	20.7900	20.8150	20.770000	20.8100	-0.240%	233,592	+0.625%
2025-08-19	20.8300	20.8700	20.810100	20.8600	-0.048%	142,026	+0.384%
2025-08-18	20.8500	20.8700	20.801900	20.8700	-0.144%	115,102	+0.335%
2025-08-15	20.9200	20.9350	20.880000	20.9000	-0.476%	213,609	+0.191%
2025-08-14	21.0000	21.0400	20.930000	21.0000	-0.190%	252,210	-0.286%
2025-08-13	20.9200	21.0450	20.920000	21.0400	+0.766%	201,829	-0.475%
2025-08-12	20.8500	20.8900	20.800000	20.8800	+0.288%	329,485	+0.287%
2025-08-11	20.8600	20.8700	20.805000	20.8200	+0.096%	213,030	+0.576%
2025-08-08	20.7600	20.8000	20.749800	20.8000	+0.096%	138,019	+0.673%
2025-08-07	20.7500	20.8250	20.750000	20.7800	+0.241%	297,516	+0.770%
2025-08-06	20.7000	20.7500	20.620000	20.7300	-0.048%	165,746	+1.013%
2025-08-05	20.6400	20.7600	20.630000	20.7400	+0.097%	213,097	+0.964%
2025-08-04	20.6700	20.7300	20.630000	20.7200	+0.534%	273,929	+1.062%
2025-08-01	20.6100	20.6300	20.545000	20.6100	+0.390%	561,958	+1.601%
2025-07-31	20.5700	20.5900	20.430100	20.5300	-0.146%	196,505	+1.997%
2025-07-30	20.5500	20.5918	20.475000	20.5600	-0.146%	228,490	+1.848%
2025-07-29	20.5000	20.6100	20.500000	20.5900	+0.439%	414,455	+1.700%
2025-07-28	20.4800	20.5100	20.450000	20.5000	-0.049%	113,413	+2.146%
2025-07-25	20.4600	20.5100	20.415000	20.5100	+0.490%	150,768	+2.097%
2025-07-24	20.3900	20.4600	20.370000	20.4100	-0.147%	145,524	+2.597%
2025-07-23	20.4000	20.4400	20.370000	20.4400	+0.049%	242,544	+2.446%
2025-07-22	20.3700	20.4400	20.354700	20.4300	+0.393%	179,413	+2.496%
2025-07-21	20.3100	20.4370	20.300000	20.3500	+0.049%	195,463	+2.899%
2025-07-18	20.3700	20.3850	20.340000	20.3400	+0.296%	80,360	+2.950%
2025-07-17	20.2700	20.3139	20.240000	20.2800	+0.247%	135,434	+3.254%
2025-07-16	20.2500	20.3700	20.120000	20.2300	+0.049%	734,053	+3.510%
2025-07-15	20.3300	20.3700	20.215000	20.2200	-0.394%	149,221	+3.561%
2025-07-14	20.3100	20.3500	20.290000	20.3000	+0.148%	151,892	+3.153%
2025-07-11	20.3600	20.3800	20.270000	20.2700	-0.832%	130,031	+3.305%
2025-07-10	20.4300	20.4800	20.320000	20.4400	-0.244%	168,776	+2.446%
2025-07-09	20.3400	20.5395	20.280100	20.4900	+1.185%	146,461	+2.196%
2025-07-08	20.3400	20.3400	20.250000	20.2500	-0.540%	338,671	+3.407%
2025-07-07	20.4500	20.5000	20.345000	20.3600	-0.731%	191,981	+2.849%
2025-07-03	20.4300	20.5480	20.410000	20.5100	+0.392%	220,986	+2.097%
2025-07-02	20.4300	20.4850	20.410000	20.4300	-0.439%	124,911	+2.496%
2025-07-01	20.4900	20.5200	20.410000	20.5200	+0.441%	236,235	+2.047%
2025-06-30	20.3500	20.4450	20.310000	20.4300	+0.839%	323,145	+2.496%
2025-06-27	20.2300	20.3200	20.168100	20.2600	-0.049%	210,754	+3.356%
2025-06-26	20.2100	20.2750	20.190000	20.2700	+0.297%	126,424	+3.305%
2025-06-25	20.1700	20.2100	20.120000	20.2100	-0.148%	109,919	+3.612%
2025-06-24	20.1100	20.2650	20.110000	20.2400	+0.747%	258,423	+3.458%
2025-06-23	19.9800	20.0900	19.980000	20.0900	-0.149%	261,972	+4.231%
2025-06-20	20.0800	20.1400	20.059000	20.1200	+0.249%	100,316	+4.076%
2025-06-18	20.0600	20.1372	20.020000	20.0700	-0.050%	91,777	+4.335%
2025-06-17	20.0200	20.1200	20.020000	20.0800	+0.100%	114,220	+4.283%
2025-06-16	20.0400	20.1650	20.040000	20.0600	+0.200%	1,898,745	+4.387%
2025-06-13	20.1200	20.1300	20.005000	20.0200	-0.891%	139,795	+4.595%
2025-06-12	20.1800	20.2200	20.155000	20.2000	+0.149%	129,580	+3.663%
2025-06-11	20.0700	20.2000	20.070000	20.1700	+0.900%	140,534	+3.818%
2025-06-10	20.0200	20.1100	19.990000	19.9900	0.000%	139,649	+4.752%
2025-06-09	19.8500	20.0150	19.850000	19.9900	-0.050%	91,925	+4.752%
2025-06-06	19.9500	20.0000	19.913700	20.0000	+0.301%	181,640	+4.700%
2025-06-05	20.0200	20.0300	19.895000	19.9400	-0.400%	468,251	+5.015%
2025-06-04	19.9600	20.0354	19.950000	20.0200	+0.755%	105,195	+4.595%
2025-06-03	19.8000	19.8772	19.800000	19.8700	+0.252%	104,442	+5.385%
2025-06-02	19.7300	19.8200	19.730000	19.8200	+0.101%	226,741	+5.651%
2025-05-30	19.7800	19.8184	19.739700	19.8000	+0.051%	122,197	+5.758%
2025-05-29	19.7600	19.8350	19.745000	19.7900	+0.457%	109,742	+5.811%
2025-05-28	19.7200	19.7400	19.640000	19.7000	-0.203%	155,909	+6.294%
2025-05-27	19.6900	19.7900	19.665000	19.7400	+0.920%	170,340	+6.079%
2025-05-23	19.5600	19.5900	19.482300	19.5600	+0.102%	153,879	+7.055%
2025-05-22	19.4200	19.5700	19.415000	19.5400	+0.514%	347,335	+7.165%
2025-05-21	19.6000	19.7000	19.425000	19.4400	-1.370%	221,528	+7.716%
2025-05-20	19.7200	19.7845	19.680000	19.7100	-0.303%	155,507	+6.240%
2025-05-19	19.6100	19.7800	19.610000	19.7700	-0.703%	169,540	+5.918%
2025-05-16	19.8600	19.9300	19.840000	19.9100	+0.353%	205,619	+5.173%
2025-05-15	19.7500	19.8500	19.740000	19.8400	+0.456%	126,756	+5.544%
2025-05-14	19.8000	19.8200	19.715000	19.7500	-0.604%	238,039	+6.025%
2025-05-13	19.8000	19.9000	19.750000	19.8700	+0.252%	164,067	+5.385%
2025-05-12	19.7400	19.8300	19.710000	19.8200	+0.968%	302,456	+5.651%
2025-05-09	19.6000	19.6600	19.581000	19.6300	+0.307%	179,559	+6.673%
2025-05-08	19.6000	19.7400	19.570000	19.5700	-0.710%	386,270	+7.001%
2025-05-07	19.7000	19.7498	19.660000	19.7100	+0.356%	125,384	+6.240%
2025-05-06	19.4800	19.6633	19.480000	19.6400	+0.460%	132,741	+6.619%
2025-05-05	19.6000	19.6632	19.540000	19.5500	-0.408%	139,504	+7.110%
2025-05-02	19.6500	19.7180	19.600000	19.6300	-0.355%	135,182	+6.673%
2025-05-01	19.7400	19.7400	19.624800	19.7000	+0.203%	231,338	+6.294%
2025-04-30	19.7000	19.7450	19.610000	19.6600	-1.107%	170,974	+6.511%
2025-04-29	19.7300	19.9200	19.730000	19.8800	+0.050%	298,128	+5.332%
2025-04-28	19.7900	19.8750	19.750000	19.8700	+0.101%	154,483	+5.385%
2025-04-25	19.7600	19.8600	19.735000	19.8500	+0.608%	150,728	+5.491%
2025-04-24	19.5700	19.7400	19.550000	19.7300	+1.283%	152,247	+6.133%
2025-04-23	19.7300	19.7900	19.435000	19.4800	+0.724%	680,086	+7.495%
2025-04-22	19.2000	19.4456	19.200000	19.3400	+1.629%	190,759	+8.273%
2025-04-21	19.2600	19.2700	18.940000	19.0300	-2.360%	149,024	+10.037%
2025-04-17	19.4500	19.5400	19.444100	19.4900	+0.412%	173,464	+7.440%
2025-04-16	19.4250	19.4850	19.320000	19.4100	-0.103%	145,689	+7.883%
2025-04-15	19.3400	19.5100	19.320000	19.4300	+0.517%	120,284	+7.771%
2025-04-14	19.4200	19.4200	19.230000	19.3300	+0.520%	183,252	+8.329%
2025-04-11	18.9800	19.3099	18.830000	19.2300	+0.786%	551,196	+8.892%
2025-04-10	19.3400	19.4400	19.040000	19.0800	-3.539%	1,927,007	+9.748%
2025-04-09	18.7200	19.7800	18.710000	19.7800	+4.325%	775,632	+5.865%
2025-04-08	19.5200	19.5200	18.880000	18.9600	-1.353%	628,666	+10.443%
2025-04-07	19.2900	19.9550	19.140300	19.2200	-2.039%	1,377,153	+8.949%
2025-04-04	19.8800	19.8800	19.610000	19.6200	-1.851%	697,535	+6.728%
2025-04-03	20.1500	20.2200	19.990000	19.9900	-1.235%	275,653	+4.752%
2025-04-02	20.3000	20.3000	20.150000	20.2400	-0.049%	218,637	+3.458%
2025-04-01	20.1700	20.2701	20.160000	20.2500	+0.397%	508,456	+3.407%
2025-03-31	20.0800	20.1750	20.050000	20.1700	+0.548%	202,604	+3.818%
2025-03-28	20.1200	20.2000	20.030000	20.0600	+0.100%	430,151	+4.387%
2025-03-27	20.0800	20.1000	20.030000	20.0400	-0.447%	327,923	+4.491%
2025-03-26	20.2300	20.2600	20.120000	20.1300	-0.691%	226,665	+4.024%
2025-03-25	20.2400	20.3198	20.240000	20.2700	+0.049%	146,527	+3.305%
2025-03-24	20.3200	20.3700	20.250100	20.2600	-0.638%	168,331	+3.356%
2025-03-21	20.4500	20.4550	20.390000	20.3900	-0.488%	92,602	+2.697%
2025-03-20	20.5300	20.6151	20.460000	20.4900	0.000%	150,197	+2.196%
2025-03-19	20.3200	20.5757	20.289300	20.4900	+0.540%	254,694	+2.196%
2025-03-18	20.3300	20.4200	20.310000	20.3800	0.000%	221,571	+2.748%
2025-03-17	20.3400	20.4000	20.330000	20.3800	+0.394%	195,305	+2.748%
2025-03-14	20.2800	20.3400	20.275000	20.3000	+0.148%	145,361	+3.153%
2025-03-13	20.3000	20.3200	20.243000	20.2700	-0.049%	417,783	+3.305%
2025-03-12	20.3300	20.3799	20.280000	20.2800	-0.197%	786,005	+3.254%
2025-03-11	20.4100	20.4300	20.309700	20.3200	-0.245%	274,022	+3.051%
2025-03-10	20.4400	20.4500	20.330100	20.3700	-0.098%	1,646,811	+2.798%
2025-03-07	20.4200	20.4400	20.350000	20.3900	+0.295%	222,904	+2.697%
2025-03-06	20.3800	20.4170	20.310000	20.3300	-0.926%	275,391	+3.000%
2025-03-05	20.5600	20.6100	20.480000	20.5200	-0.049%	165,444	+2.047%
2025-03-04	20.5000	20.6099	20.500000	20.5300	-0.340%	186,634	+1.997%
2025-03-03	20.5200	20.6700	20.515200	20.6000	-0.435%	298,113	+1.650%
2025-02-28	20.5700	20.6950	20.523500	20.6900	+1.075%	293,600	+1.208%
2025-02-27	20.5200	20.5800	20.470000	20.4700	-0.486%	166,650	+2.296%
2025-02-26	20.4900	20.6000	20.490000	20.5700	+0.341%	148,449	+1.799%
2025-02-25	20.3600	20.5100	20.360000	20.5000	+0.935%	347,287	+2.146%
2025-02-24	20.3000	20.3600	20.280000	20.3100	-0.441%	290,086	+3.102%
2025-02-21	20.4400	20.4576	20.370000	20.4000	-0.098%	148,744	+2.647%
2025-02-20	20.3700	20.4300	20.350000	20.4200	+0.344%	249,901	+2.547%
2025-02-19	20.3400	20.3900	20.290000	20.3500	-0.049%	268,398	+2.899%
2025-02-18	20.4800	20.4800	20.335000	20.3600	-0.440%	497,998	+2.849%
2025-02-14	20.4300	20.4978	20.420000	20.4500	+0.491%	223,662	+2.396%
2025-02-13	20.2400	20.3601	20.232900	20.3500	+1.143%	273,448	+2.899%
2025-02-12	20.0400	20.1800	20.005000	20.1200	-0.495%	213,985	+4.076%
2025-02-11	20.2700	20.3000	20.210000	20.2200	-0.492%	197,451	+3.561%
2025-02-10	20.3400	20.3900	20.305000	20.3200	+0.099%	555,741	+3.051%
2025-02-07	20.3100	20.3349	20.272300	20.3000	-0.441%	159,787	+3.153%