Dark

VRP
Invesco Variable Rate Preferred ETF
stock NYSE ETF

Market Open

Oct 2, 2026 11:23:39 AM EDT

23.71USD+0.296%(+0.07)96,602

23.70Bid 23.71Ask 0.01Spread

Pre-market

Sep 30, 2026 8:47:30 AM EDT

23.74USD+0.404%(+0.10)0

After-hours

Oct 1, 2026 4:10:30 PM EDT

23.64USD-0.042%(-0.01)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-02	23.7000	23.730000	23.7000	23.7100	+0.296%	96,602	0.000%
2026-10-01	23.6700	23.675000	23.5900	23.6400	-0.295%	1,344,828	+0.296%
2026-09-30	23.7000	23.750000	23.6600	23.7100	+0.169%	699,093	0.000%
2026-09-29	23.7100	23.781100	23.6600	23.6700	-0.042%	382,531	+0.169%
2026-09-28	23.7200	23.769500	23.6700	23.6800	-0.421%	811,557	+0.127%
2026-09-25	23.8200	23.959900	23.7400	23.7800	-0.168%	665,385	-0.294%
2026-09-24	23.8700	23.927300	23.8000	23.8200	-0.376%	644,583	-0.462%
2026-09-23	24.0000	24.020000	23.8900	23.9100	-0.458%	569,331	-0.836%
2026-09-22	24.0200	24.020000	24.0000	24.0200	0.000%	472,711	-1.291%
2026-09-21	24.0200	24.060000	23.9800	24.0200	-0.291%	586,745	-1.291%
2026-09-18	24.1100	24.125000	24.0726	24.0900	-0.145%	755,297	-1.577%
2026-09-17	24.1000	24.150000	24.0950	24.1250	+0.312%	1,420,198	-1.720%
2026-09-16	24.0200	24.085000	23.9600	24.0500	+0.208%	842,647	-1.414%
2026-09-15	23.9800	24.000000	23.9600	24.0000	0.000%	1,380,706	-1.208%
2026-09-14	24.0200	24.060000	23.9800	24.0000	-0.166%	452,145	-1.208%
2026-09-11	24.0500	24.060000	24.0300	24.0400	+0.042%	261,492	-1.373%
2026-09-10	24.0900	24.140000	24.0200	24.0300	-0.332%	449,381	-1.332%
2026-09-09	24.1300	24.140000	24.1100	24.1100	-0.207%	411,893	-1.659%
2026-09-08	24.1900	24.250000	24.1400	24.1600	-0.041%	308,918	-1.863%
2026-09-04	24.1600	24.180000	24.1000	24.1700	+0.166%	284,738	-1.903%
2026-09-03	24.1300	24.170000	24.1100	24.1300	+0.041%	321,597	-1.741%
2026-09-02	24.1100	24.150000	24.0900	24.1200	+0.083%	283,413	-1.700%
2026-09-01	24.1200	24.148800	24.0800	24.1000	-0.124%	327,850	-1.618%
2026-08-31	24.1500	24.160000	24.1100	24.1300	-0.083%	274,167	-1.741%
2026-08-28	24.1700	24.239100	24.1250	24.1500	-0.041%	354,823	-1.822%
2026-08-27	24.1400	24.160000	24.1200	24.1600	+0.083%	386,766	-1.863%
2026-08-26	24.1200	24.140000	24.1200	24.1400	+0.041%	392,156	-1.781%
2026-08-25	24.1100	24.136200	24.1100	24.1300	+0.166%	429,844	-1.741%
2026-08-24	24.1200	24.130000	24.0650	24.0900	-0.331%	449,107	-1.577%
2026-08-21	24.1700	24.170000	24.1400	24.1700	+0.124%	516,366	-1.903%
2026-08-20	24.1300	24.170000	24.1047	24.1400	-0.124%	608,233	-1.781%
2026-08-19	24.1400	24.180000	24.1100	24.1700	+0.290%	1,628,239	-1.903%
2026-08-18	24.0900	24.140000	24.0600	24.1000	-0.124%	726,836	-1.618%
2026-08-17	24.1700	24.196700	24.1000	24.1300	-0.207%	418,053	-1.741%
2026-08-14	24.1900	24.215000	24.1600	24.1800	-0.021%	445,553	-1.944%
2026-08-13	24.1900	24.210000	24.1850	24.1850	-0.021%	316,485	-1.964%
2026-08-12	24.1900	24.209700	24.0000	24.1900	-0.041%	596,869	-1.984%
2026-08-11	24.2400	24.240000	24.1800	24.2000	-0.124%	310,824	-2.025%
2026-08-10	24.2500	24.260000	24.2200	24.2300	-0.165%	398,791	-2.146%
2026-08-07	24.2500	24.270000	24.2500	24.2700	+0.186%	270,490	-2.307%
2026-08-06	24.2300	24.240000	24.1850	24.2250	-0.103%	575,436	-2.126%
2026-08-05	24.2500	24.270000	24.2300	24.2500	0.000%	717,055	-2.227%
2026-08-04	24.2100	24.260000	24.2000	24.2500	+0.289%	1,329,110	-2.227%
2026-08-03	24.1200	24.200000	24.1176	24.1800	+0.166%	1,912,987	-1.944%
2026-07-31	24.1300	24.150000	24.1000	24.1400	+0.166%	280,204	-1.781%
2026-07-30	24.0900	24.110000	24.0700	24.1000	+0.042%	442,044	-1.618%
2026-07-29	24.1400	24.280200	24.0700	24.0900	-0.290%	386,664	-1.577%
2026-07-28	24.1700	24.170000	24.1350	24.1600	0.000%	432,420	-1.863%
2026-07-27	24.2000	24.220000	24.1500	24.1600	-0.041%	388,212	-1.863%
2026-07-24	24.1600	24.220000	24.1200	24.1700	-0.041%	528,033	-1.903%
2026-07-23	24.2400	24.240000	24.1300	24.1800	-0.412%	561,556	-1.944%
2026-07-22	24.2800	24.451900	24.2400	24.2800	0.000%	499,830	-2.348%
2026-07-21	24.3000	24.390000	24.2600	24.2800	0.000%	356,914	-2.348%
2026-07-20	24.2900	24.350000	24.2600	24.2800	-0.410%	832,686	-2.348%
2026-07-17	24.3600	24.513000	24.3190	24.3800	+0.082%	1,009,192	-2.748%
2026-07-16	24.3600	24.380000	24.3300	24.3600	-0.082%	699,627	-2.668%
2026-07-15	24.3800	24.400000	24.3600	24.3800	+0.082%	253,049	-2.748%
2026-07-14	24.3500	24.379900	24.3400	24.3600	0.000%	371,014	-2.668%
2026-07-13	24.3600	24.400000	24.3400	24.3600	+0.041%	432,920	-2.668%
2026-07-10	24.3800	24.390000	24.3400	24.3500	-0.164%	305,933	-2.628%
2026-07-09	24.3600	24.390000	24.3450	24.3900	+0.082%	500,766	-2.788%
2026-07-08	24.3500	24.434300	24.0100	24.3700	-0.041%	205,393	-2.708%
2026-07-07	24.4100	24.430000	24.3500	24.3800	-0.164%	293,462	-2.748%
2026-07-06	24.4200	24.435000	24.3600	24.4200	+0.041%	806,783	-2.907%
2026-07-02	24.3700	24.415000	24.3301	24.4100	+0.288%	1,469,768	-2.868%
2026-07-01	24.3200	24.360000	24.3100	24.3400	+0.123%	374,172	-2.588%
2026-06-30	24.3500	24.360000	24.3001	24.3100	-0.164%	586,809	-2.468%
2026-06-29	24.3400	24.360000	24.2632	24.3500	+0.165%	420,710	-2.628%
2026-06-26	24.3000	24.330000	24.2900	24.3100	+0.041%	444,190	-2.468%
2026-06-25	24.2900	24.320000	24.1600	24.3000	+0.041%	541,549	-2.428%
2026-06-24	24.3000	24.309900	24.2800	24.2900	0.000%	289,553	-2.388%
2026-06-23	24.2500	24.290000	24.2301	24.2900	+0.041%	321,480	-2.388%
2026-06-22	24.3200	24.350000	24.2700	24.2800	-0.573%	584,287	-2.348%
2026-06-18	24.4100	24.430000	24.3940	24.4200	+0.123%	471,557	-2.907%
2026-06-17	24.3900	24.450000	24.3750	24.3900	-0.041%	1,955,178	-2.788%
2026-06-16	24.4100	24.420000	24.3694	24.4000	-0.041%	401,053	-2.828%
2026-06-15	24.4100	24.425000	24.3700	24.4100	+0.164%	397,781	-2.868%
2026-06-12	24.3500	24.370000	24.3300	24.3700	+0.123%	285,426	-2.708%
2026-06-11	24.3000	24.350000	24.2900	24.3400	+0.165%	590,875	-2.588%
2026-06-10	24.3000	24.330000	24.2600	24.3000	-0.041%	379,763	-2.428%
2026-06-09	24.3400	24.350100	24.2950	24.3100	-0.041%	314,883	-2.468%
2026-06-08	24.3500	24.355000	24.3000	24.3200	-0.041%	267,058	-2.508%
2026-06-05	24.3500	24.350000	24.3000	24.3300	-0.164%	290,912	-2.548%
2026-06-04	24.3700	24.370000	24.3600	24.3700	+0.082%	193,904	-2.708%
2026-06-03	24.3800	24.390000	24.3500	24.3500	-0.123%	271,677	-2.628%
2026-06-02	24.3900	24.480000	24.3800	24.3800	0.000%	239,715	-2.748%
2026-06-01	24.3600	24.400000	24.3600	24.3800	+0.082%	933,443	-2.748%
2026-05-29	24.3700	24.400000	24.3250	24.3600	0.000%	2,925,840	-2.668%
2026-05-28	24.3600	24.390000	24.3300	24.3600	+0.041%	520,332	-2.668%
2026-05-27	24.3400	24.350000	24.3100	24.3500	+0.082%	319,406	-2.628%
2026-05-26	24.3000	24.330000	24.2900	24.3300	+0.289%	546,692	-2.548%
2026-05-22	24.2800	24.299900	24.2400	24.2600	+0.124%	324,189	-2.267%
2026-05-21	24.2100	24.280000	24.1800	24.2300	0.000%	513,987	-2.146%
2026-05-20	24.1500	24.260000	24.1400	24.2300	+0.248%	329,984	-2.146%
2026-05-19	24.1900	24.230000	24.1450	24.1700	-0.248%	345,993	-1.903%
2026-05-18	24.2200	24.300000	24.2000	24.2300	-0.329%	318,238	-2.146%
2026-05-15	24.3300	24.352600	24.2800	24.3100	-0.246%	377,274	-2.468%
2026-05-14	24.3800	24.390000	24.3600	24.3700	0.000%	258,481	-2.708%
2026-05-13	24.3400	24.376500	24.3200	24.3700	-0.041%	299,884	-2.708%
2026-05-12	24.3600	24.430000	24.3350	24.3800	-0.082%	2,982,229	-2.748%
2026-05-11	24.3700	24.445000	24.3400	24.4000	+0.041%	3,319,456	-2.828%
2026-05-08	24.3700	24.405000	24.3500	24.3900	+0.123%	2,942,207	-2.788%
2026-05-07	24.3600	24.400000	24.3200	24.3600	-0.041%	2,738,154	-2.668%
2026-05-06	24.3500	24.370000	24.3177	24.3700	+0.288%	374,317	-2.708%
2026-05-05	24.3000	24.330000	24.2500	24.3000	+0.082%	1,519,867	-2.428%
2026-05-04	24.3000	24.320000	24.2500	24.2800	-0.082%	361,816	-2.348%
2026-05-01	24.3100	24.350000	24.2900	24.3000	-0.041%	368,540	-2.428%
2026-04-30	24.2900	24.310000	24.2500	24.3100	+0.124%	363,668	-2.468%
2026-04-29	24.3100	24.320000	24.2500	24.2800	-0.123%	390,718	-2.348%
2026-04-28	24.3200	24.330000	24.3000	24.3100	-0.164%	276,810	-2.468%
2026-04-27	24.3400	24.355000	24.3000	24.3500	0.000%	261,314	-2.628%
2026-04-24	24.3500	24.360000	24.2850	24.3500	+0.082%	2,439,086	-2.628%
2026-04-23	24.3400	24.370000	24.2900	24.3300	-0.041%	2,589,706	-2.548%
2026-04-22	24.3200	24.360000	24.3000	24.3400	+0.123%	2,712,408	-2.588%
2026-04-21	24.3300	24.360000	24.2750	24.3100	-0.205%	341,032	-2.468%
2026-04-20	24.2100	24.370000	24.2100	24.3600	-0.205%	738,363	-2.668%
2026-04-17	24.3300	24.420000	24.3100	24.4100	+0.494%	597,762	-2.868%
2026-04-16	24.3800	24.389900	24.2711	24.2900	-0.287%	1,012,563	-2.388%
2026-04-15	24.3300	24.386102	24.3200	24.3600	+0.082%	294,210	-2.668%
2026-04-14	24.3300	24.380000	24.3150	24.3400	-0.041%	333,615	-2.588%
2026-04-13	24.3500	24.360000	24.2800	24.3500	-0.041%	444,658	-2.628%
2026-04-10	24.3500	24.370000	24.3000	24.3600	+0.164%	344,403	-2.668%
2026-04-09	24.3000	24.330000	24.2600	24.3200	+0.041%	366,357	-2.508%
2026-04-08	24.2600	24.320000	24.2500	24.3100	+0.704%	344,163	-2.468%
2026-04-07	24.1200	24.170000	24.0808	24.1400	+0.124%	352,728	-1.781%
2026-04-06	24.0800	24.130000	24.0700	24.1100	+0.041%	360,137	-1.659%
2026-04-02	24.0200	24.100000	24.0000	24.1000	+0.083%	411,128	-1.618%
2026-04-01	24.0100	24.089900	24.0100	24.0800	+0.417%	495,148	-1.537%
2026-03-31	23.9300	23.990000	23.8838	23.9800	+0.672%	311,474	-1.126%
2026-03-30	23.8300	23.890000	23.8000	23.8200	+0.379%	446,628	-0.462%
2026-03-27	23.9000	23.990000	23.7100	23.7300	-0.628%	808,533	-0.084%
2026-03-26	24.0100	24.030000	23.8800	23.8800	-0.707%	337,167	-0.712%
2026-03-25	24.0500	24.060000	24.0100	24.0500	+0.250%	244,937	-1.414%
2026-03-24	24.0000	24.145918	23.9700	23.9900	-0.125%	506,462	-1.167%
2026-03-23	24.0400	24.050000	23.9801	24.0200	-0.042%	348,399	-1.291%
2026-03-20	24.2300	24.230000	24.0100	24.0300	-0.866%	444,973	-1.332%
2026-03-19	24.2000	24.300000	24.1950	24.2400	-0.041%	380,929	-2.186%
2026-03-18	24.2900	24.293400	24.2400	24.2500	-0.206%	433,950	-2.227%
2026-03-17	24.2600	24.300000	24.2400	24.3000	+0.330%	288,980	-2.428%
2026-03-16	24.2200	24.280000	24.2100	24.2200	+0.248%	502,441	-2.106%
2026-03-13	24.2800	24.290000	24.1600	24.1600	-0.289%	695,654	-1.863%
2026-03-12	24.3200	24.320000	24.2300	24.2300	-0.370%	457,765	-2.146%
2026-03-11	24.3100	24.350000	24.2800	24.3200	+0.082%	689,244	-2.508%
2026-03-10	24.3200	24.370000	24.3000	24.3000	-0.041%	348,349	-2.428%
2026-03-09	24.3000	24.315000	24.1900	24.3100	-0.082%	573,076	-2.468%
2026-03-06	24.3500	24.409900	24.3200	24.3300	-0.287%	379,443	-2.548%
2026-03-05	24.3800	24.439500	24.3600	24.4000	+0.041%	387,013	-2.828%
2026-03-04	24.4300	24.440000	24.3550	24.3900	-0.041%	1,001,174	-2.788%
2026-03-03	24.3500	24.400000	24.3066	24.4000	-0.164%	387,726	-2.828%
2026-03-02	24.4200	24.470000	24.3945	24.4400	-0.082%	476,216	-2.987%
2026-02-27	24.4800	24.550000	24.4000	24.4600	-0.326%	818,446	-3.066%
2026-02-26	24.5300	24.549900	24.5100	24.5400	+0.082%	563,822	-3.382%
2026-02-25	24.5400	24.559900	24.5100	24.5200	-0.081%	319,497	-3.303%
2026-02-24	24.5300	24.540000	24.5121	24.5400	+0.082%	415,128	-3.382%
2026-02-23	24.5400	24.611500	24.5200	24.5200	-0.447%	322,668	-3.303%
2026-02-20	24.6300	24.679900	24.6100	24.6300	-0.041%	369,789	-3.735%
2026-02-19	24.6100	24.640000	24.6100	24.6400	+0.122%	513,512	-3.774%
2026-02-18	24.5900	24.620000	24.5673	24.6100	+0.122%	346,380	-3.657%
2026-02-17	24.5500	24.590000	24.5401	24.5800	+0.122%	321,954	-3.539%
2026-02-13	24.5400	24.550000	24.5101	24.5500	+0.082%	240,342	-3.422%
2026-02-12	24.5300	24.530000	24.5045	24.5300	+0.082%	429,355	-3.343%
2026-02-11	24.4900	24.520000	24.4600	24.5100	+0.082%	609,407	-3.264%
2026-02-10	24.4700	24.500000	24.4200	24.4900	+0.082%	413,501	-3.185%
2026-02-09	24.4700	24.470000	24.4100	24.4700	0.000%	1,323,561	-3.106%
2026-02-06	24.4400	24.470000	24.4296	24.4700	+0.164%	412,393	-3.106%
2026-02-05	24.4300	24.440000	24.4200	24.4300	-0.123%	386,447	-2.947%
2026-02-04	24.4500	24.460000	24.4333	24.4600	0.000%	454,641	-3.066%
2026-02-03	24.4600	24.475000	24.4300	24.4600	0.000%	529,596	-3.066%
2026-02-02	24.4400	24.480000	24.4300	24.4600	+0.082%	835,570	-3.066%
2026-01-30	24.4400	24.440000	24.4100	24.4400	+0.041%	371,199	-2.987%
2026-01-29	24.4600	24.460000	24.4100	24.4300	0.000%	532,825	-2.947%
2026-01-28	24.4500	24.470000	24.4200	24.4300	0.000%	632,729	-2.947%
2026-01-27	24.4600	24.480000	24.4300	24.4300	-0.041%	409,342	-2.947%
2026-01-26	24.4400	24.440000	24.4100	24.4400	+0.041%	465,962	-2.987%
2026-01-23	24.4100	24.440000	24.3900	24.4300	+0.123%	591,759	-2.947%
2026-01-22	24.4000	24.400000	24.3682	24.4000	+0.164%	484,862	-2.828%
2026-01-21	24.3500	24.370000	24.3100	24.3600	+0.082%	491,348	-2.668%
2026-01-20	24.3100	24.400000	24.2850	24.3400	-0.368%	1,049,669	-2.588%
2026-01-16	24.5000	24.510000	24.4246	24.4300	-0.245%	1,072,714	-2.947%
2026-01-15	24.4800	24.490000	24.4600	24.4900	+0.082%	563,090	-3.185%
2026-01-14	24.4400	24.470000	24.4100	24.4700	+0.123%	341,012	-3.106%
2026-01-13	24.4400	24.450000	24.4135	24.4400	+0.041%	473,612	-2.987%
2026-01-12	24.4400	24.453800	24.4100	24.4300	-0.041%	658,637	-2.947%
2026-01-09	24.4400	24.460000	24.4100	24.4400	+0.082%	616,552	-2.987%
2026-01-08	24.4500	24.460000	24.4000	24.4200	-0.123%	978,660	-2.907%
2026-01-07	24.4300	24.490000	24.4000	24.4500	+0.164%	527,092	-3.027%
2026-01-06	24.4100	24.420500	24.3850	24.4100	+0.123%	975,247	-2.868%
2026-01-05	24.4200	24.447500	24.3700	24.3800	0.000%	793,733	-2.748%
2026-01-02	24.3800	24.390000	24.3500	24.3800	+0.206%	498,097	-2.748%
2025-12-31	24.3900	24.400000	24.3300	24.3300	-0.164%	461,491	-2.548%
2025-12-30	24.3500	24.386700	24.3400	24.3700	+0.164%	530,939	-2.708%
2025-12-29	24.3500	24.350000	24.3200	24.3300	0.000%	674,330	-2.548%
2025-12-26	24.3900	24.419900	24.3100	24.3300	0.000%	474,951	-2.548%
2025-12-24	24.3000	24.330000	24.2800	24.3300	+0.123%	252,947	-2.548%
2025-12-23	24.3000	24.309000	24.2600	24.3000	0.000%	369,641	-2.428%
2025-12-22	24.2800	24.303100	24.2700	24.3000	-0.816%	579,841	-2.428%
2025-12-19	24.5000	24.500000	24.4750	24.5000	0.000%	613,313	-3.224%
2025-12-18	24.5000	24.510000	24.4700	24.5000	+0.164%	834,010	-3.224%
2025-12-17	24.4900	24.500000	24.4500	24.4600	+0.041%	375,121	-3.066%
2025-12-16	24.4700	24.485900	24.4446	24.4500	-0.041%	650,590	-3.027%
2025-12-15	24.4700	24.479900	24.4400	24.4600	+0.123%	618,496	-3.066%
2025-12-12	24.4700	24.505000	24.4300	24.4300	-0.163%	417,769	-2.947%
2025-12-11	24.4700	24.480000	24.4527	24.4700	+0.082%	517,058	-3.106%
2025-12-10	24.4300	24.455000	24.4200	24.4500	+0.082%	587,788	-3.027%
2025-12-09	24.4400	24.579900	24.4300	24.4300	0.000%	535,036	-2.947%
2025-12-08	24.4500	24.450000	24.4300	24.4300	+0.041%	499,166	-2.947%
2025-12-05	24.4800	24.515200	24.4200	24.4200	-0.245%	585,504	-2.907%
2025-12-04	24.4900	24.500000	24.4500	24.4800	-0.041%	330,763	-3.145%
2025-12-03	24.4500	24.490000	24.4411	24.4900	+0.205%	478,399	-3.185%
2025-12-02	24.4500	24.450000	24.4000	24.4400	+0.082%	470,715	-2.987%
2025-12-01	24.4100	24.440000	24.3900	24.4200	-0.041%	1,039,273	-2.907%
2025-11-28	24.4400	24.440000	24.3950	24.4300	+0.205%	445,909	-2.947%
2025-11-26	24.3600	24.410000	24.3400	24.3800	+0.164%	779,280	-2.748%
2025-11-25	24.3300	24.340000	24.3100	24.3400	+0.123%	478,135	-2.588%
2025-11-24	24.3300	24.364000	24.3009	24.3100	-0.776%	373,007	-2.468%
2025-11-21	24.5000	24.510000	24.4400	24.5000	0.000%	1,371,120	-3.224%
2025-11-20	24.5600	24.570000	24.4700	24.5000	-0.082%	510,871	-3.224%
2025-11-19	24.5500	24.550000	24.5000	24.5200	-0.041%	547,136	-3.303%
2025-11-18	24.5300	24.540000	24.4500	24.5300	-0.041%	430,847	-3.343%
2025-11-17	24.5800	24.589900	24.5400	24.5400	-0.081%	972,569	-3.382%
2025-11-14	24.5500	24.630000	24.4800	24.5600	-0.041%	613,865	-3.461%
2025-11-13	24.6200	24.620000	24.5601	24.5700	-0.244%	290,462	-3.500%
2025-11-12	24.6400	24.645000	24.6100	24.6300	+0.081%	515,363	-3.735%
2025-11-11	24.6300	24.643500	24.6100	24.6100	-0.041%	572,104	-3.657%
2025-11-10	24.6100	24.625000	24.6000	24.6200	+0.204%	326,835	-3.696%
2025-11-07	24.5900	24.590000	24.5400	24.5700	-0.041%	322,472	-3.500%
2025-11-06	24.6000	24.617000	24.4800	24.5800	-0.041%	469,276	-3.539%
2025-11-05	24.6000	24.610000	24.5795	24.5900	-0.122%	317,358	-3.579%
2025-11-04	24.6100	24.620000	24.5782	24.6200	-0.122%	214,176	-3.696%
2025-11-03	24.6500	24.660000	24.6100	24.6500	+0.081%	315,305	-3.813%
2025-10-31	24.6600	24.690000	24.5500	24.6300	-0.283%	278,364	-3.735%
2025-10-30	24.6900	24.700000	24.6250	24.7000	0.000%	353,790	-4.008%
2025-10-29	24.7000	24.710000	24.6550	24.7000	+0.162%	334,389	-4.008%
2025-10-28	24.6700	24.700000	24.6600	24.6600	-0.041%	455,715	-3.852%
2025-10-27	24.7500	24.750000	24.6500	24.6700	-0.041%	427,070	-3.891%
2025-10-24	24.6700	24.739800	24.6500	24.6800	+0.203%	418,724	-3.930%
2025-10-23	24.6400	24.660000	24.5945	24.6300	-0.041%	263,190	-3.735%
2025-10-22	24.6100	24.680000	24.5703	24.6400	+0.081%	320,369	-3.774%
2025-10-21	24.6000	24.849900	24.5800	24.6200	+0.244%	337,229	-3.696%
2025-10-20	24.5700	24.585000	24.5150	24.5600	-0.567%	453,065	-3.461%
2025-10-17	24.6600	24.730000	24.6500	24.7000	+0.162%	635,495	-4.008%
2025-10-16	24.7400	24.759900	24.6400	24.6600	-0.364%	1,011,449	-3.852%
2025-10-15	24.7300	24.750000	24.6950	24.7500	+0.284%	390,921	-4.202%
2025-10-14	24.6800	24.729500	24.6400	24.6800	-0.121%	398,266	-3.930%
2025-10-13	24.6900	24.740000	24.6800	24.7100	+0.203%	212,770	-4.047%
2025-10-10	24.7800	24.780000	24.6400	24.6600	-0.444%	326,391	-3.852%
2025-10-09	24.7900	24.790000	24.7200	24.7700	0.000%	662,833	-4.279%
2025-10-08	24.8100	24.810000	24.7600	24.7700	-0.081%	362,118	-4.279%
2025-10-07	24.7800	24.830000	24.7300	24.7900	+0.040%	427,540	-4.357%
2025-10-06	24.7500	24.780000	24.6800	24.7800	+0.081%	354,822	-4.318%
2025-10-03	24.7400	24.819900	24.6900	24.7600	+0.121%	304,001	-4.241%
2025-10-02	24.7600	24.800000	24.7000	24.7300	-0.040%	312,765	-4.125%
2025-10-01	24.7000	24.785000	24.6750	24.7400	+0.162%	278,210	-4.163%
2025-09-30	24.7200	24.826400	24.6745	24.7000	0.000%	285,439	-4.008%
2025-09-29	24.7200	24.780000	24.6800	24.7000	-0.040%	361,642	-4.008%
2025-09-26	24.7300	24.750000	24.7028	24.7100	+0.040%	381,175	-4.047%
2025-09-25	24.7400	24.740000	24.6750	24.7000	-0.182%	468,065	-4.008%
2025-09-24	24.7900	24.890000	24.7301	24.7450	-0.061%	406,901	-4.183%
2025-09-23	24.7800	24.790000	24.6600	24.7600	-0.081%	404,161	-4.241%
2025-09-22	24.8300	24.830000	24.7700	24.7800	-0.602%	327,460	-4.318%
2025-09-19	24.9100	24.930000	24.8735	24.9300	+0.080%	257,051	-4.894%
2025-09-18	24.8700	24.910000	24.8400	24.9100	+0.201%	329,212	-4.817%
2025-09-17	24.8500	24.910000	24.8500	24.8600	-0.040%	429,241	-4.626%
2025-09-16	24.8800	24.880000	24.8400	24.8700	+0.121%	512,090	-4.664%
2025-09-15	24.8100	24.880000	24.8100	24.8400	+0.323%	757,439	-4.549%
2025-09-12	24.8100	24.810000	24.7600	24.7600	-0.121%	1,230,677	-4.241%
2025-09-11	24.7700	24.790000	24.7400	24.7900	+0.162%	408,747	-4.357%
2025-09-10	24.7100	24.750000	24.6900	24.7500	+0.284%	408,481	-4.202%
2025-09-09	24.6900	24.710000	24.6500	24.6800	+0.041%	290,312	-3.930%
2025-09-08	24.6300	24.680000	24.6203	24.6700	+0.203%	294,012	-3.891%
2025-09-05	24.6000	24.620000	24.5700	24.6200	+0.163%	621,630	-3.696%
2025-09-04	24.5300	24.585000	24.5296	24.5800	+0.327%	384,641	-3.539%
2025-09-03	24.4800	24.540000	24.4500	24.5000	+0.082%	761,999	-3.224%
2025-09-02	24.4800	24.500000	24.4300	24.4800	-0.163%	686,300	-3.145%
2025-08-29	24.5700	24.570000	24.4900	24.5200	-0.204%	671,966	-3.303%
2025-08-28	24.5500	24.570000	24.5200	24.5700	+0.286%	232,277	-3.500%
2025-08-27	24.5900	24.590000	24.4500	24.5000	-0.325%	538,440	-3.224%
2025-08-26	24.5500	24.580000	24.5200	24.5800	+0.041%	295,960	-3.539%
2025-08-25	24.5700	24.585000	24.5300	24.5700	-0.284%	281,375	-3.500%
2025-08-22	24.5300	24.640000	24.5000	24.6400	+0.489%	422,850	-3.774%
2025-08-21	24.5200	24.530000	24.4800	24.5200	+0.040%	300,040	-3.303%
2025-08-20	24.5400	24.540000	24.5000	24.5101	-0.122%	216,812	-3.264%
2025-08-19	24.5200	24.540000	24.4200	24.5400	+0.082%	303,419	-3.382%
2025-08-18	24.5400	24.548500	24.5000	24.5200	-0.406%	431,282	-3.303%
2025-08-15	24.6100	24.620000	24.6000	24.6200	+0.163%	291,268	-3.696%
2025-08-14	24.6000	24.600000	24.5800	24.5800	-0.081%	226,551	-3.539%
2025-08-13	24.5800	24.610000	24.5800	24.6000	+0.163%	256,470	-3.618%
2025-08-12	24.5700	24.570000	24.5400	24.5600	+0.041%	302,012	-3.461%
2025-08-11	24.5500	24.560000	24.5328	24.5500	+0.041%	219,517	-3.422%
2025-08-08	24.5200	24.540000	24.5100	24.5400	+0.122%	276,306	-3.382%
2025-08-07	24.5200	24.530000	24.4900	24.5100	-0.082%	403,449	-3.264%
2025-08-06	24.5100	24.530000	24.4800	24.5300	+0.204%	214,059	-3.343%
2025-08-05	24.5200	24.520000	24.4800	24.4800	-0.163%	438,965	-3.145%
2025-08-04	24.4500	24.520000	24.4500	24.5200	+0.410%	226,215	-3.303%
2025-08-01	24.4600	24.470000	24.4100	24.4200	-0.164%	515,115	-2.907%
2025-07-31	24.4700	24.480000	24.4450	24.4600	+0.082%	435,729	-3.066%
2025-07-30	24.4500	24.460000	24.4000	24.4400	+0.041%	292,001	-2.987%
2025-07-29	24.4600	24.460000	24.4300	24.4300	-0.041%	513,062	-2.947%
2025-07-28	24.4600	24.460000	24.4300	24.4400	-0.041%	254,920	-2.987%
2025-07-25	24.4500	24.450000	24.4200	24.4500	+0.041%	398,209	-3.027%
2025-07-24	24.4300	24.450000	24.4000	24.4400	0.000%	765,261	-2.987%
2025-07-23	24.4100	24.440000	24.4012	24.4400	+0.164%	197,838	-2.987%
2025-07-22	24.4100	24.410000	24.3600	24.4000	+0.041%	246,187	-2.828%
2025-07-21	24.4200	24.430000	24.3800	24.3900	-0.449%	305,297	-2.788%
2025-07-18	24.5100	24.530000	24.4900	24.5000	+0.041%	384,265	-3.224%
2025-07-17	24.4800	24.505000	24.4600	24.4900	-0.082%	1,003,637	-3.185%
2025-07-16	24.5100	24.519000	24.4600	24.5100	+0.082%	397,050	-3.264%
2025-07-15	24.5300	24.530000	24.4800	24.4900	-0.122%	311,996	-3.185%
2025-07-14	24.5300	24.530000	24.4600	24.5200	-0.041%	605,058	-3.303%
2025-07-11	24.5200	24.530000	24.5100	24.5300	-0.041%	230,259	-3.343%
2025-07-10	24.5200	24.540000	24.5000	24.5400	0.000%	276,459	-3.382%
2025-07-09	24.5500	24.550000	24.4900	24.5400	0.000%	677,539	-3.382%
2025-07-08	24.5300	24.540000	24.4935	24.5400	+0.082%	294,440	-3.382%
2025-07-07	24.5200	24.530000	24.5000	24.5200	+0.082%	467,425	-3.303%
2025-07-03	24.5300	24.530000	24.4400	24.5000	-0.122%	272,216	-3.224%
2025-07-02	24.4600	24.530000	24.4100	24.5300	+0.327%	409,493	-3.343%
2025-07-01	24.4600	24.470000	24.4200	24.4500	0.000%	663,004	-3.027%
2025-06-30	24.4300	24.480000	24.4000	24.4500	+0.246%	449,396	-3.027%
2025-06-27	24.4000	24.410000	24.3800	24.3900	0.000%	293,909	-2.788%
2025-06-26	24.3700	24.400000	24.3600	24.3900	+0.164%	444,698	-2.788%
2025-06-25	24.3800	24.380000	24.3300	24.3500	-0.041%	462,903	-2.628%
2025-06-24	24.3400	24.360000	24.3200	24.3600	+0.164%	422,553	-2.668%
2025-06-23	24.3500	24.350000	24.2700	24.3200	-0.410%	397,736	-2.508%
2025-06-20	24.3800	24.420000	24.3601	24.4200	+0.246%	342,228	-2.907%
2025-06-18	24.3500	24.385000	24.3400	24.3600	0.000%	188,400	-2.668%
2025-06-17	24.3700	24.390000	24.3400	24.3600	-0.082%	522,203	-2.668%
2025-06-16	24.3700	24.380000	24.3200	24.3800	+0.082%	795,186	-2.748%
2025-06-13	24.3300	24.380000	24.3100	24.3600	0.000%	351,225	-2.668%
2025-06-12	24.3600	24.365000	24.3200	24.3600	+0.082%	353,899	-2.668%
2025-06-11	24.3400	24.360000	24.3150	24.3400	+0.041%	863,346	-2.588%
2025-06-10	24.2900	24.340000	24.2800	24.3300	+0.123%	743,755	-2.548%
2025-06-09	24.2500	24.300000	24.2500	24.3000	+0.124%	299,756	-2.428%
2025-06-06	24.2600	24.320000	24.2600	24.2700	+0.041%	266,306	-2.307%
2025-06-05	24.2500	24.275000	24.1700	24.2600	+0.041%	275,438	-2.267%
2025-06-04	24.2500	24.280000	24.2150	24.2500	+0.041%	569,794	-2.227%
2025-06-03	24.2100	24.250000	24.2050	24.2400	+0.124%	511,958	-2.186%
2025-06-02	24.2000	24.210000	24.1400	24.2100	+0.041%	979,504	-2.065%
2025-05-30	24.1800	24.200000	24.1500	24.2000	+0.124%	189,686	-2.025%
2025-05-29	24.1900	24.190000	24.1700	24.1700	+0.124%	220,622	-1.903%
2025-05-28	24.1100	24.180000	24.1100	24.1400	+0.041%	248,109	-1.781%
2025-05-27	24.1400	24.150000	24.1000	24.1300	+0.166%	729,920	-1.741%
2025-05-23	24.0700	24.095000	24.0400	24.0900	+0.042%	278,251	-1.577%
2025-05-22	24.0800	24.110000	24.0300	24.0800	+0.083%	307,259	-1.537%
2025-05-21	24.1400	24.145000	24.0500	24.0600	-0.455%	299,803	-1.455%
2025-05-20	24.1600	24.180000	24.1115	24.1700	+0.083%	266,600	-1.903%
2025-05-19	24.1000	24.160000	24.0800	24.1500	-0.412%	222,215	-1.822%
2025-05-16	24.2500	24.250000	24.2000	24.2500	+0.083%	235,916	-2.227%
2025-05-15	24.1500	24.230000	24.1203	24.2300	+0.290%	422,939	-2.146%
2025-05-14	24.1900	24.190000	24.1300	24.1600	+0.041%	450,507	-1.863%
2025-05-13	24.1000	24.170000	24.0900	24.1500	+0.207%	270,542	-1.822%
2025-05-12	24.1200	24.140000	24.0500	24.1000	+0.375%	353,677	-1.618%
2025-05-09	23.9900	24.050000	23.9900	24.0100	+0.167%	334,077	-1.249%
2025-05-08	23.9900	24.010000	23.9300	23.9700	+0.084%	546,122	-1.085%
2025-05-07	23.9300	23.970000	23.9000	23.9500	-0.042%	285,086	-1.002%
2025-05-06	23.9100	23.960000	23.8600	23.9600	+0.125%	634,444	-1.043%
2025-05-05	23.9300	23.940000	23.8801	23.9300	+0.042%	373,359	-0.919%
2025-05-02	23.9400	23.960000	23.8900	23.9200	+0.084%	678,443	-0.878%
2025-05-01	23.9200	23.945000	23.8500	23.9000	0.000%	265,339	-0.795%
2025-04-30	23.9200	23.920000	23.8500	23.9000	-0.209%	389,516	-0.795%
2025-04-29	23.9500	23.980000	23.8800	23.9500	0.000%	267,503	-1.002%
2025-04-28	23.9900	23.990000	23.8700	23.9500	-0.083%	933,864	-1.002%
2025-04-25	23.9900	23.990000	23.9391	23.9700	-0.125%	214,796	-1.085%
2025-04-24	23.9700	24.000000	23.9000	24.0000	+0.209%	332,645	-1.208%
2025-04-23	23.9200	23.970000	23.8800	23.9500	+0.461%	500,372	-1.002%
2025-04-22	23.8200	23.840000	23.7700	23.8400	+0.168%	350,610	-0.545%
2025-04-21	23.8000	23.800000	23.6615	23.8000	-0.585%	660,600	-0.378%
2025-04-17	23.8200	23.960000	23.8079	23.9400	+0.715%	491,966	-0.961%
2025-04-16	23.7600	23.850000	23.6900	23.7700	-0.084%	448,612	-0.252%
2025-04-15	23.7500	23.800000	23.6614	23.7900	+0.380%	435,900	-0.336%
2025-04-14	23.6700	23.750000	23.6000	23.7000	+0.980%	387,771	+0.042%