Dark

IPKW
Invesco International BuyBack Achievers ETF
stock NASDAQ ETF

At Close

Feb 3, 2026 3:59:30 PM EST

59.00USD+0.863%(+0.51)109,125

58.74Bid 59.28Ask 0.54Spread

Pre-market

0.00USD-100.000%(-58.50)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-02-03	58.8000	59.020000	58.580000	59.0000	+0.863%	109,125	0.000%
2026-02-02	58.1600	58.617600	58.101300	58.4950	+0.181%	71,851	+0.863%
2026-01-30	58.6500	58.760000	58.060000	58.3892	-0.783%	38,020	+1.046%
2026-01-29	58.9700	59.230000	58.230000	58.8500	+1.047%	63,906	+0.255%
2026-01-28	58.4000	58.480000	57.920000	58.2402	-0.673%	127,603	+1.305%
2026-01-27	58.1900	58.710000	58.190000	58.6350	+2.097%	73,995	+0.622%
2026-01-26	57.7000	57.700000	57.340000	57.4309	+0.228%	85,643	+2.732%
2026-01-23	56.9500	57.399900	56.790000	57.3000	+0.336%	124,083	+2.967%
2026-01-22	57.0200	57.240000	56.940000	57.1080	+0.493%	135,457	+3.313%
2026-01-21	56.4200	56.980000	56.020000	56.8280	+1.266%	39,137	+3.822%
2026-01-20	56.5400	56.649900	56.040000	56.1174	-1.440%	54,531	+5.137%
2026-01-16	56.9800	57.070000	56.780000	56.9371	+0.211%	70,510	+3.623%
2026-01-15	56.9500	57.090000	56.760600	56.8174	-0.320%	69,292	+3.841%
2026-01-14	56.8500	57.050000	56.820000	57.0000	+0.795%	40,589	+3.509%
2026-01-13	56.6900	56.738200	56.445000	56.5502	-0.367%	41,308	+4.332%
2026-01-12	56.4600	56.830000	56.419400	56.7584	+0.920%	44,530	+3.949%
2026-01-09	56.2000	56.570000	56.070000	56.2411	+0.333%	48,811	+4.905%
2026-01-08	55.6600	56.110000	55.660000	56.0545	+0.455%	34,399	+5.255%
2026-01-07	56.1000	56.140000	55.730000	55.8008	-1.290%	42,917	+5.733%
2026-01-06	56.8700	56.970000	56.510000	56.5300	-0.372%	85,841	+4.369%
2026-01-05	56.1300	56.850000	56.130000	56.7413	+0.939%	85,331	+3.981%
2026-01-02	56.1300	56.310000	55.930000	56.2137	+1.154%	139,817	+4.957%
2025-12-31	55.7300	55.730000	55.438200	55.5726	-0.371%	49,770	+6.167%
2025-12-30	55.8100	55.989900	55.779400	55.7794	+0.531%	42,943	+5.774%
2025-12-29	55.5700	55.620000	55.400000	55.4850	-0.305%	31,694	+6.335%
2025-12-26	55.6400	55.750000	55.470000	55.6549	+0.117%	33,335	+6.010%
2025-12-24	55.5200	55.740000	55.440000	55.5900	+0.171%	29,594	+6.134%
2025-12-23	55.2500	55.569000	55.250000	55.4950	+0.316%	42,115	+6.316%
2025-12-22	55.0400	56.360000	54.975000	55.3200	-0.737%	46,469	+6.652%
2025-12-19	55.5900	55.965000	55.590000	55.7310	+0.749%	51,462	+5.866%
2025-12-18	55.3500	55.619600	55.250000	55.3169	+0.323%	45,477	+6.658%
2025-12-17	55.3200	55.448900	55.080000	55.1389	-0.017%	22,608	+7.002%
2025-12-16	55.4400	55.440000	54.990000	55.1485	-0.710%	41,627	+6.984%
2025-12-15	55.6800	55.690000	55.395000	55.5431	+0.680%	126,028	+6.224%
2025-12-12	55.4800	55.494700	54.984700	55.1682	-0.441%	31,263	+6.946%
2025-12-11	55.1800	55.539400	55.172900	55.4126	+0.943%	34,624	+6.474%
2025-12-10	54.4400	55.010000	54.350000	54.8950	+1.253%	28,495	+7.478%
2025-12-09	54.4300	54.500000	54.160000	54.2159	-0.215%	37,434	+8.824%
2025-12-08	54.3500	54.550000	54.260000	54.3325	+0.277%	63,707	+8.591%
2025-12-05	54.5600	54.566600	54.160100	54.1826	-0.216%	25,501	+8.891%
2025-12-04	54.4400	54.629900	54.280000	54.3000	-0.055%	62,490	+8.656%
2025-12-03	54.2500	54.330000	54.085000	54.3300	+0.168%	45,678	+8.596%
2025-12-02	54.3600	54.380000	54.128600	54.2387	+0.187%	85,057	+8.778%
2025-12-01	54.2900	54.438900	54.090000	54.1372	-0.123%	25,726	+8.982%
2025-11-28	54.0000	54.210000	53.970000	54.2039	+0.769%	11,959	+8.848%
2025-11-26	53.5800	53.940000	53.580000	53.7900	+0.995%	24,700	+9.686%
2025-11-25	52.9100	53.340000	52.910000	53.2600	+1.633%	24,510	+10.777%
2025-11-24	52.2400	52.493000	52.093600	52.4041	+0.310%	64,546	+12.587%
2025-11-21	52.0700	52.360000	51.600000	52.2424	+1.727%	42,221	+12.935%
2025-11-20	52.3900	52.448900	51.345000	51.3556	-1.398%	34,951	+14.885%
2025-11-19	52.1300	52.419000	51.910000	52.0836	-0.692%	34,690	+13.279%
2025-11-18	52.1300	52.580000	52.011900	52.4466	-0.764%	26,380	+12.495%
2025-11-17	53.4000	53.470000	52.715000	52.8504	-1.642%	67,839	+11.636%
2025-11-14	53.4700	53.880000	53.470000	53.7329	-0.511%	61,796	+9.802%
2025-11-13	54.5000	54.540000	53.940100	54.0091	-0.746%	37,103	+9.241%
2025-11-12	54.2100	54.460000	54.210000	54.4152	+0.511%	30,883	+8.426%
2025-11-11	54.0200	54.230000	53.995000	54.1384	+0.718%	44,254	+8.980%
2025-11-10	53.3600	53.819900	53.201900	53.7525	+1.481%	38,517	+9.762%
2025-11-07	52.5000	52.974200	52.400000	52.9681	+0.172%	40,174	+11.388%
2025-11-06	52.7800	52.990000	52.664500	52.8770	+0.469%	27,128	+11.580%
2025-11-05	52.3600	52.720000	52.230000	52.6300	+0.824%	41,352	+12.103%
2025-11-04	52.1600	52.430000	52.010000	52.2000	-0.712%	34,988	+13.027%
2025-11-03	52.5000	52.648600	52.270000	52.5742	+0.003%	49,828	+12.222%
2025-10-31	52.4900	52.649900	52.320000	52.5724	-0.365%	55,457	+12.226%
2025-10-30	52.7100	53.000000	52.610000	52.7650	-0.208%	25,869	+11.817%
2025-10-29	53.1000	53.278500	52.730000	52.8750	-0.327%	27,828	+11.584%
2025-10-28	52.8400	53.130000	52.765000	53.0484	+0.205%	39,827	+11.219%
2025-10-27	52.7000	52.960000	52.700000	52.9400	+1.127%	60,102	+11.447%
2025-10-24	52.2800	52.470000	52.240000	52.3500	+0.470%	35,675	+12.703%
2025-10-23	52.1100	52.199000	51.995700	52.1050	+0.842%	22,076	+13.233%
2025-10-22	51.6100	51.860000	51.360000	51.6701	+0.513%	13,980	+14.186%
2025-10-21	51.5800	51.658600	51.361600	51.4065	-0.662%	35,377	+14.771%
2025-10-20	51.4800	51.810000	51.479900	51.7489	+0.626%	69,499	+14.012%
2025-10-17	51.1700	51.540000	51.090000	51.4270	-0.274%	29,537	+14.726%
2025-10-16	51.8500	51.990000	51.420000	51.5684	-0.480%	34,064	+14.411%
2025-10-15	51.8400	52.020000	51.555000	51.8173	+0.216%	49,330	+13.862%
2025-10-14	51.2300	51.979900	51.070100	51.7057	+0.275%	174,493	+14.107%
2025-10-13	51.4100	51.630000	51.300000	51.5641	+1.126%	45,582	+14.421%
2025-10-10	51.8800	51.880000	50.960000	50.9900	-2.206%	32,240	+15.709%
2025-10-09	52.8100	52.810000	52.060100	52.1400	-1.502%	68,622	+13.157%
2025-10-08	53.0000	53.090000	52.760000	52.9350	-0.066%	38,521	+11.457%
2025-10-07	53.3700	53.370000	52.906800	52.9700	-0.784%	39,318	+11.384%
2025-10-06	53.3200	53.439900	53.140000	53.3886	+0.138%	42,490	+10.510%
2025-10-03	53.2800	53.359900	53.180000	53.3150	+0.657%	68,549	+10.663%
2025-10-02	53.1400	53.140000	52.620000	52.9672	+0.127%	81,239	+11.390%
2025-10-01	52.9000	53.039900	52.845000	52.9000	+0.399%	85,130	+11.531%
2025-09-30	52.6300	52.710000	52.440000	52.6900	+0.378%	25,683	+11.976%
2025-09-29	52.5700	52.709900	52.360000	52.4915	+0.022%	51,505	+12.399%
2025-09-26	52.4300	52.648300	52.370000	52.4800	+0.663%	49,803	+12.424%
2025-09-25	52.1500	52.252400	51.770000	52.1342	-0.346%	191,009	+13.169%
2025-09-24	52.3000	52.549200	52.260000	52.3150	-0.054%	67,535	+12.778%
2025-09-23	52.6400	52.699700	52.300000	52.3431	-0.068%	31,523	+12.718%
2025-09-22	52.2300	52.420000	52.021500	52.3788	-0.344%	44,053	+12.641%
2025-09-19	52.6300	52.659100	52.451000	52.5594	-0.535%	53,296	+12.254%
2025-09-18	52.5900	52.939000	52.476000	52.8420	-0.171%	53,001	+11.654%
2025-09-17	53.0200	53.330000	52.750000	52.9323	-0.224%	38,063	+11.463%
2025-09-16	53.0800	53.160000	52.890336	53.0509	-0.146%	36,560	+11.214%
2025-09-15	52.9700	53.220000	52.940100	53.1285	+0.719%	81,361	+11.052%
2025-09-12	52.8000	52.800000	52.660000	52.7491	-0.524%	21,547	+11.850%
2025-09-11	52.6500	53.040000	52.650000	53.0268	+0.811%	42,922	+11.264%
2025-09-10	52.4100	52.630000	52.410000	52.6000	+0.609%	18,599	+12.167%
2025-09-09	52.4100	52.410000	52.097100	52.2816	+0.179%	40,890	+12.850%
2025-09-08	52.0600	52.285000	51.830000	52.1882	+0.876%	121,003	+13.052%
2025-09-05	52.1600	52.160000	51.560000	51.7350	+0.090%	25,412	+14.043%
2025-09-04	51.6000	51.740000	51.408400	51.6884	+0.483%	57,439	+14.146%
2025-09-03	51.5100	51.510000	51.230000	51.4400	+0.058%	40,110	+14.697%
2025-09-02	51.2100	51.488700	51.143000	51.4100	-0.599%	23,226	+14.764%
2025-08-29	51.6700	51.860000	51.560100	51.7200	-0.739%	103,270	+14.076%
2025-08-28	52.0100	52.180000	51.944600	52.1050	+0.325%	57,582	+13.233%
2025-08-27	51.9100	51.936000	51.552900	51.9360	-0.653%	67,719	+13.601%
2025-08-26	52.3200	52.330000	52.130000	52.2772	-0.303%	123,040	+12.860%
2025-08-25	52.7900	52.835000	52.410700	52.4359	-0.759%	124,977	+12.518%
2025-08-22	52.1900	52.949000	52.190000	52.8371	+1.786%	45,205	+11.664%
2025-08-21	52.0300	52.065000	51.860000	51.9100	-0.166%	84,917	+13.658%
2025-08-20	51.9800	52.046100	51.860000	51.9961	+0.379%	65,230	+13.470%
2025-08-19	52.0300	52.120000	51.775000	51.8000	-0.058%	33,912	+13.900%
2025-08-18	51.8500	51.868500	51.640000	51.8301	-0.144%	126,966	+13.833%
2025-08-15	51.9600	52.120000	51.880000	51.9049	-0.146%	34,158	+13.669%
2025-08-14	51.7800	52.050000	51.641600	51.9810	+0.032%	36,686	+13.503%
2025-08-13	51.8000	52.048300	51.740000	51.9644	+0.687%	21,281	+13.539%
2025-08-12	51.2300	51.670000	51.165000	51.6100	+1.198%	62,012	+14.319%
2025-08-11	51.1600	51.160000	50.930000	50.9989	-0.237%	23,154	+15.689%
2025-08-08	51.0600	51.310000	50.999000	51.1200	+0.739%	101,011	+15.415%
2025-08-07	51.0000	51.000000	50.590000	50.7450	+0.465%	60,635	+16.268%
2025-08-06	50.4400	50.629300	50.350000	50.5100	+1.060%	62,998	+16.809%
2025-08-05	50.0700	50.070000	49.725000	49.9800	+0.281%	55,650	+18.047%
2025-08-04	49.7000	49.910000	49.656700	49.8400	+1.482%	32,501	+18.379%
2025-08-01	49.2300	49.230000	48.755000	49.1121	-0.704%	66,391	+20.133%
2025-07-31	49.4400	49.639900	49.410000	49.4603	-0.270%	46,961	+19.288%
2025-07-30	49.8800	49.950000	49.425000	49.5941	-1.315%	45,235	+18.966%
2025-07-29	50.4400	50.440000	50.050000	50.2550	+0.466%	29,370	+17.401%
2025-07-28	50.2700	50.270000	49.890100	50.0218	-0.986%	47,216	+17.949%
2025-07-25	50.3000	50.530600	50.170000	50.5200	+0.136%	167,352	+16.785%
2025-07-24	50.6300	50.819200	50.390000	50.4515	-0.772%	80,317	+16.944%
2025-07-23	50.5100	50.920000	50.300000	50.8441	+1.742%	107,451	+16.041%
2025-07-22	49.7300	49.990000	49.625000	49.9738	+0.855%	37,193	+18.062%
2025-07-21	49.4200	49.843900	49.370000	49.5500	+0.497%	29,152	+19.072%
2025-07-18	49.7000	49.700000	49.190000	49.3050	-0.039%	19,533	+19.663%
2025-07-17	49.0200	49.380000	48.760000	49.3242	+0.677%	23,034	+19.617%
2025-07-16	49.0300	49.088600	48.590000	48.9926	+0.354%	53,510	+20.426%
2025-07-15	49.2300	49.240000	48.820000	48.8200	-0.436%	22,295	+20.852%
2025-07-14	49.0600	49.080000	48.865500	49.0338	-0.033%	64,375	+20.325%
2025-07-11	49.1200	49.199900	48.900000	49.0500	-0.467%	38,981	+20.285%
2025-07-10	49.2100	49.327400	49.070000	49.2800	-0.061%	24,740	+19.724%
2025-07-09	49.2400	49.360000	49.050000	49.3100	+0.900%	11,838	+19.651%
2025-07-08	48.5300	49.040000	48.530000	48.8700	+1.075%	61,917	+20.728%
2025-07-07	48.5800	48.666200	48.150100	48.3500	-1.003%	40,181	+22.027%
2025-07-03	48.7100	48.883800	48.710000	48.8400	+0.370%	33,701	+20.803%
2025-07-02	48.4500	48.730000	48.271700	48.6600	+0.144%	41,211	+21.249%
2025-07-01	48.5800	48.661500	48.430000	48.5900	-0.123%	164,317	+21.424%
2025-06-30	48.4900	48.700000	48.385000	48.6500	+0.392%	63,666	+21.274%
2025-06-27	48.6100	48.779000	48.361300	48.4600	+0.154%	44,586	+21.750%
2025-06-26	48.1500	48.480000	48.080000	48.3853	+0.803%	44,892	+21.938%
2025-06-25	48.0000	48.069900	47.845000	48.0000	-0.394%	225,116	+22.917%
2025-06-24	48.1300	48.310000	48.036000	48.1900	+0.521%	57,093	+22.432%
2025-06-23	47.6500	47.978300	47.620000	47.9400	-0.663%	48,596	+23.071%
2025-06-20	48.6900	48.690000	48.215000	48.2600	-0.495%	39,785	+22.254%
2025-06-18	48.6600	48.774000	48.480000	48.5000	-0.062%	34,710	+21.649%
2025-06-17	49.0800	49.080000	48.530000	48.5300	-1.362%	83,890	+21.574%
2025-06-16	49.3300	49.389200	49.120000	49.2000	+0.655%	38,450	+19.919%
2025-06-13	48.9000	49.000000	48.710000	48.8800	-0.570%	41,200	+20.704%
2025-06-12	49.1200	49.268900	49.045800	49.1600	+0.853%	151,746	+20.016%
2025-06-11	48.7800	48.890000	48.660000	48.7440	+0.208%	40,789	+21.041%
2025-06-10	48.9000	48.900000	48.585000	48.6428	+0.191%	32,201	+21.292%
2025-06-09	48.6100	48.840000	48.510000	48.5500	-0.165%	46,685	+21.524%
2025-06-06	48.5200	48.630000	48.485000	48.6300	+0.475%	73,357	+21.324%
2025-06-05	48.5300	48.550000	48.301000	48.4000	+0.415%	20,210	+21.901%
2025-06-04	48.2200	48.469900	48.127000	48.2000	+0.250%	29,736	+22.407%
2025-06-03	47.9300	48.208400	47.830000	48.0800	-0.394%	81,537	+22.712%
2025-06-02	47.9600	48.270000	47.720000	48.2700	+1.429%	71,589	+22.229%
2025-05-30	47.6700	47.670000	47.350000	47.5900	-0.168%	27,092	+23.976%
2025-05-29	47.7800	47.780000	47.500000	47.6700	+0.580%	56,621	+23.768%
2025-05-28	47.5700	47.570000	47.300000	47.3950	-1.013%	30,293	+24.486%
2025-05-27	47.9000	47.920000	47.650000	47.8800	+1.162%	41,387	+23.225%
2025-05-23	46.9000	47.440000	46.900000	47.3300	-0.042%	25,884	+24.657%
2025-05-22	47.2400	47.537200	47.052700	47.3500	-0.127%	40,980	+24.604%
2025-05-21	47.7800	47.869900	47.335000	47.4100	-0.441%	84,138	+24.446%
2025-05-20	47.4200	47.620000	47.286000	47.6200	+0.933%	66,708	+23.898%
2025-05-19	46.9400	47.340000	46.940000	47.1800	-0.021%	246,604	+25.053%
2025-05-16	47.0400	47.200000	46.880000	47.1900	+0.106%	63,462	+25.026%
2025-05-15	46.9800	47.170000	46.705000	47.1400	+0.298%	96,030	+25.159%
2025-05-14	47.3500	47.350000	46.830000	47.0000	-0.202%	149,390	+25.532%
2025-05-13	46.8700	47.260000	46.744500	47.0950	+0.544%	251,537	+25.279%
2025-05-12	46.9100	47.070000	46.680000	46.8400	+1.341%	437,793	+25.961%
2025-05-09	46.2100	46.302800	46.040000	46.2200	+0.785%	31,734	+27.650%
2025-05-08	46.0300	46.030000	45.650000	45.8600	+0.394%	92,401	+28.652%
2025-05-07	45.7500	45.909500	45.448400	45.6800	-0.652%	48,024	+29.159%
2025-05-06	46.0500	46.200000	45.790000	45.9800	-0.195%	149,875	+28.317%
2025-05-05	46.1000	46.177700	45.730000	46.0700	+0.218%	106,117	+28.066%
2025-05-02	45.9700	45.970000	45.700000	45.9700	+2.178%	119,007	+28.345%
2025-05-01	45.2100	45.266600	44.771700	44.9900	+0.067%	113,876	+31.140%
2025-04-30	44.9000	45.000000	44.620000	44.9600	-0.838%	36,139	+31.228%
2025-04-29	45.2200	45.460000	45.110000	45.3400	+0.088%	25,431	+30.128%
2025-04-28	45.1500	45.300000	44.940000	45.3000	+0.555%	24,127	+30.243%
2025-04-25	44.7300	45.050000	44.620000	45.0500	+0.918%	43,954	+30.966%
2025-04-24	44.3800	44.650000	44.189900	44.6400	+1.133%	54,507	+32.168%
2025-04-23	44.6100	44.760000	44.140000	44.1400	+0.615%	27,984	+33.666%
2025-04-22	43.6300	44.079900	43.490000	43.8700	+2.094%	31,574	+34.488%
2025-04-21	43.3800	43.380000	42.570000	42.9700	-0.047%	29,023	+37.305%
2025-04-17	43.0600	43.435000	42.990000	42.9900	+0.467%	62,204	+37.241%
2025-04-16	42.8000	43.088600	42.560000	42.7900	+0.012%	30,801	+37.883%
2025-04-15	42.8300	42.984800	42.664300	42.7850	+0.671%	45,218	+37.899%
2025-04-14	42.3700	42.647000	42.080100	42.5000	+1.602%	539,702	+38.824%
2025-04-11	41.0600	41.904400	40.850000	41.8300	+2.525%	24,157	+41.047%
2025-04-10	41.2100	41.210000	39.990000	40.8000	-1.923%	451,081	+44.608%
2025-04-09	38.9400	41.921300	38.515000	41.6000	+7.272%	31,635	+41.827%
2025-04-08	40.7100	40.710000	38.517800	38.7800	-1.722%	57,056	+52.140%
2025-04-07	38.0900	44.000000	38.020000	39.4596	-3.000%	56,014	+49.520%
2025-04-04	41.9600	42.060000	40.630000	40.6800	-7.671%	130,848	+45.034%
2025-04-03	44.5200	44.730000	43.988900	44.0600	-3.715%	118,142	+33.908%
2025-04-02	45.5500	45.767000	45.360000	45.7600	-0.022%	161,142	+28.934%
2025-04-01	45.6200	45.889900	45.425000	45.7700	+0.241%	40,689	+28.905%
2025-03-31	45.1800	45.710000	45.130000	45.6600	-0.327%	54,248	+29.216%
2025-03-28	46.1600	47.895000	45.720000	45.8100	-1.335%	35,834	+28.793%
2025-03-27	46.2000	46.590000	46.170000	46.4300	+0.382%	115,547	+27.073%
2025-03-26	46.4900	46.699900	46.190000	46.2534	-0.594%	29,536	+27.558%
2025-03-25	46.4800	46.621600	46.400000	46.5300	+0.802%	47,757	+26.800%
2025-03-24	46.1600	46.315000	46.000000	46.1600	-0.667%	67,037	+27.816%
2025-03-21	46.3200	46.548900	46.280100	46.4700	-0.641%	16,846	+26.964%
2025-03-20	46.7200	46.861200	46.500000	46.7700	-1.867%	105,749	+26.149%
2025-03-19	47.4000	47.750000	47.286000	47.6600	+0.525%	50,316	+23.794%
2025-03-18	47.4100	47.480000	47.200100	47.4112	+0.405%	95,015	+24.443%
2025-03-17	46.5100	47.245000	46.510000	47.2200	+1.498%	477,399	+24.947%
2025-03-14	46.0900	46.522900	46.090000	46.5229	+1.957%	37,219	+26.819%
2025-03-13	45.5600	45.765064	45.460000	45.6300	0.000%	29,606	+29.301%
2025-03-12	45.6200	45.770000	45.420000	45.6300	+0.352%	33,548	+29.301%
2025-03-11	45.5600	45.630000	45.090000	45.4700	+0.110%	46,127	+29.756%
2025-03-10	45.9900	45.990000	45.142100	45.4200	-2.595%	92,270	+29.899%
2025-03-07	46.4200	46.880000	46.220000	46.6300	+0.604%	142,091	+26.528%
2025-03-06	46.5600	46.818500	46.226100	46.3500	-0.472%	89,662	+27.292%
2025-03-05	45.9300	46.700000	45.930000	46.5700	+2.487%	149,381	+26.691%
2025-03-04	45.0100	45.820000	44.590100	45.4400	+0.309%	139,080	+29.842%
2025-03-03	46.0000	46.329900	45.125000	45.3000	+0.443%	257,277	+30.243%
2025-02-28	44.8800	45.190000	44.760000	45.1000	-0.210%	132,183	+30.820%
2025-02-27	45.3900	45.551300	45.190000	45.1951	-0.648%	101,123	+30.545%
2025-02-26	45.4000	45.778800	45.340000	45.4897	+0.419%	33,104	+29.700%
2025-02-25	45.3000	45.380000	45.040000	45.3000	+1.570%	79,077	+30.243%
2025-02-24	44.9400	44.940000	44.479400	44.6000	-0.975%	22,566	+32.287%
2025-02-21	45.3900	45.420000	44.900100	45.0392	-0.642%	42,957	+30.997%
2025-02-20	45.2200	45.420000	45.110300	45.3300	+1.138%	23,318	+30.157%
2025-02-19	44.8200	44.950000	44.630000	44.8200	-0.841%	27,218	+31.638%
2025-02-18	45.0900	45.220000	45.040000	45.2000	+1.368%	164,545	+30.531%
2025-02-14	44.7400	44.748100	44.509900	44.5900	+1.226%	22,818	+32.317%
2025-02-13	43.7800	44.150000	43.780000	44.0500	+0.193%	39,898	+33.939%
2025-02-12	43.7000	44.120000	43.675000	43.9650	+0.377%	17,106	+34.198%
2025-02-11	43.3450	43.826000	43.345000	43.8000	+0.782%	56,327	+34.703%
2025-02-10	43.0100	43.460000	43.010000	43.4600	+2.043%	337,674	+35.757%
2025-02-07	42.8200	42.980000	42.590000	42.5900	-0.117%	13,423	+38.530%
2025-02-06	42.6500	42.650000	42.460000	42.6400	+0.732%	4,833	+38.368%
2025-02-05	42.2800	42.420000	42.240000	42.3300	+0.237%	10,543	+39.381%
2025-02-04	41.7600	42.230000	41.760000	42.2300	+2.079%	8,896	+39.711%
2025-02-03	41.1300	41.630000	41.040000	41.3700	-1.430%	16,050	+42.615%
2025-01-31	42.3100	42.539900	41.820000	41.9700	-0.897%	60,409	+40.577%
2025-01-30	42.1300	42.580000	42.130000	42.3500	+1.243%	8,300	+39.315%
2025-01-29	41.6900	41.920000	41.690000	41.8300	+0.722%	6,313	+41.047%
2025-01-28	41.5500	41.589000	41.310000	41.5300	-0.384%	14,407	+42.066%
2025-01-27	41.5000	41.690000	41.441200	41.6900	+0.531%	31,291	+41.521%
2025-01-24	41.5300	41.600000	41.470000	41.4700	+0.193%	14,560	+42.272%
2025-01-23	41.1960	41.420000	41.196000	41.3900	+1.248%	10,242	+42.547%
2025-01-22	41.0600	41.070000	40.880000	40.8800	-0.837%	7,951	+44.325%
2025-01-21	41.0700	41.278300	40.919100	41.2250	+1.614%	11,057	+43.117%
2025-01-17	40.7186	40.729700	40.550000	40.5700	+0.321%	5,153	+45.428%
2025-01-16	40.3375	40.499000	40.296900	40.4400	+0.207%	2,588	+45.895%
2025-01-15	40.3200	40.380000	40.200000	40.3565	+1.475%	6,564	+46.197%
2025-01-14	39.5450	39.770000	39.526800	39.7700	+0.837%	25,459	+48.353%
2025-01-13	39.1700	39.440000	39.170000	39.4400	0.000%	3,615	+49.594%
2025-01-10	39.9800	39.980000	39.330000	39.4400	-1.165%	16,273	+49.594%
2025-01-08	39.6800	39.905000	39.680000	39.9050	-0.461%	3,602	+47.851%
2025-01-07	40.1500	40.279400	40.060000	40.0900	-0.298%	9,077	+47.169%
2025-01-06	40.2300	40.490000	40.170000	40.2100	+0.777%	12,852	+46.730%
2025-01-03	39.7703	39.900000	39.710000	39.9000	+0.910%	10,274	+47.870%
2025-01-02	39.6527	39.740000	39.460000	39.5400	-0.428%	17,771	+49.216%
2024-12-31	39.6800	39.855000	39.583900	39.7100	+0.354%	21,344	+48.577%
2024-12-30	39.5400	39.660000	39.380000	39.5700	-0.277%	6,427	+49.103%
2024-12-27	39.6000	39.769000	39.568100	39.6800	+0.177%	33,599	+48.690%
2024-12-26	39.2600	39.670000	39.260000	39.6100	+0.123%	13,798	+48.952%
2024-12-24	39.5100	39.610000	39.300000	39.5614	+0.435%	4,766	+49.135%
2024-12-23	39.1200	39.390000	39.030000	39.3900	-0.631%	8,604	+49.784%
2024-12-20	39.3800	39.900000	39.380000	39.6400	-0.176%	40,671	+48.840%
2024-12-19	40.0200	40.020000	39.662300	39.7100	+0.069%	8,994	+48.577%
2024-12-18	40.6400	40.665000	39.630000	39.6825	-2.308%	8,517	+48.680%
2024-12-17	40.6700	40.710000	40.510000	40.6200	-0.221%	16,701	+45.249%
2024-12-16	41.0300	41.070000	40.350000	40.7100	-1.476%	368,132	+44.928%
2024-12-13	41.5000	41.500000	41.210000	41.3200	-0.266%	6,388	+42.788%
2024-12-12	41.5600	41.736800	41.361800	41.4300	-0.719%	5,888	+42.409%
2024-12-11	41.5600	41.850000	41.503000	41.7300	+0.482%	58,550	+41.385%
2024-12-10	41.5700	41.570000	41.530000	41.5300	-0.527%	2,292	+42.066%
2024-12-09	41.9600	42.091600	41.750000	41.7500	+0.699%	19,965	+41.317%
2024-12-06	41.7900	41.790000	41.421600	41.4600	-0.313%	16,776	+42.306%
2024-12-05	41.4927	41.609900	41.486400	41.5900	+1.118%	3,947	+41.861%
2024-12-04	41.4200	41.440000	41.090000	41.1300	-0.700%	10,863	+43.448%
2024-12-03	41.3900	41.438000	41.210000	41.4200	+1.024%	6,717	+42.443%
2024-12-02	41.1400	41.140000	40.770000	41.0000	-0.522%	8,049	+43.902%
2024-11-29	40.8700	41.220000	40.870000	41.2150	+1.377%	32,167	+43.152%
2024-11-27	40.6341	40.690000	40.620000	40.6550	+0.383%	3,642	+45.124%
2024-11-26	40.7000	40.700000	40.350000	40.5000	-0.540%	25,184	+45.679%
2024-11-25	40.9150	41.037300	40.720000	40.7200	-0.367%	152,520	+44.892%
2024-11-22	40.6400	40.989600	40.640000	40.8700	-0.801%	55,285	+44.360%
2024-11-21	41.1300	41.212000	40.980000	41.2000	+0.292%	4,818	+43.204%
2024-11-20	40.8800	41.080000	40.850000	41.0800	+0.317%	10,049	+43.622%
2024-11-19	40.7000	41.091100	40.700000	40.9500	-0.859%	4,047	+44.078%
2024-11-18	41.0800	41.349400	41.080000	41.3050	+0.941%	8,902	+42.840%
2024-11-15	40.9400	40.970000	40.831400	40.9200	+0.204%	9,233	+44.184%
2024-11-14	41.0000	41.070000	40.812500	40.8366	+0.299%	6,911	+44.478%
2024-11-13	40.7900	40.840000	40.460000	40.7150	-0.098%	23,065	+44.910%
2024-11-12	40.9000	40.910000	40.560000	40.7550	-1.938%	50,884	+44.768%
2024-11-11	41.4800	41.640000	41.440000	41.5605	+0.448%	108,068	+41.962%
2024-11-08	41.3919	41.391900	41.125400	41.3750	-1.527%	4,884	+42.598%
2024-11-07	42.1300	42.130000	41.790700	42.0168	+1.197%	5,488	+40.420%
2024-11-06	41.3700	41.730000	41.370000	41.5200	-2.041%	4,310	+42.100%
2024-11-05	42.2700	42.430000	42.270000	42.3850	+0.797%	3,682	+39.200%
2024-11-04	42.1700	42.213400	41.850000	42.0500	+1.082%	12,935	+40.309%
2024-11-01	41.9200	41.980000	41.600000	41.6000	0.000%	2,759	+41.827%
2024-10-31	41.4000	41.600000	41.180000	41.6000	+0.060%	10,952	+41.827%
2024-10-30	41.3900	41.798700	41.390000	41.5750	+0.277%	10,976	+41.912%
2024-10-29	41.6400	41.730000	41.460000	41.4600	-0.903%	6,698	+42.306%
2024-10-28	41.6300	41.908500	41.560000	41.8378	+0.306%	7,860	+41.021%
2024-10-25	41.9400	41.940000	41.580100	41.7100	-0.048%	18,671	+41.453%
2024-10-24	41.7300	41.780000	41.496100	41.7300	+0.700%	11,196	+41.385%
2024-10-23	41.5900	41.700000	41.310000	41.4400	-1.516%	2,818	+42.375%
2024-10-22	41.9900	42.110000	41.990000	42.0777	-0.290%	4,401	+40.217%
2024-10-21	42.3700	42.370000	42.110000	42.2000	-0.752%	3,140	+39.810%
2024-10-18	42.4200	42.520000	42.360000	42.5197	+0.353%	2,701	+38.759%
2024-10-17	42.3900	42.420000	42.240000	42.3700	+0.379%	3,774	+39.249%
2024-10-16	42.1400	42.250000	42.140000	42.2100	+0.908%	1,912	+39.777%
2024-10-15	42.2100	42.210000	41.830000	41.8300	-1.969%	3,245	+41.047%
2024-10-14	42.6985	42.700000	42.635000	42.6700	-0.047%	1,156	+38.270%
2024-10-11	42.4200	42.809900	42.420000	42.6900	-0.014%	3,775	+38.206%
2024-10-10	42.5200	42.730000	42.500000	42.6959	+0.579%	5,409	+38.187%
2024-10-09	42.1200	42.590000	42.120000	42.4500	-0.492%	21,666	+38.987%
2024-10-08	42.6800	42.680000	42.510000	42.6600	-0.998%	5,843	+38.303%
2024-10-07	42.8339	43.090000	42.833900	43.0900	+0.537%	32,333	+36.923%
2024-10-04	42.8209	42.900000	42.785000	42.8600	+1.061%	1,944	+37.657%
2024-10-03	42.3500	42.509000	42.294000	42.4100	-0.795%	3,264	+39.118%
2024-10-02	42.7300	42.799000	42.520000	42.7500	+0.305%	6,251	+38.012%
2024-10-01	42.6600	42.750000	42.460100	42.6200	-0.490%	4,491	+38.433%
2024-09-30	43.0000	43.010000	42.560000	42.8300	-0.488%	24,707	+37.754%
2024-09-27	42.9900	43.170000	42.990000	43.0400	+0.256%	3,973	+37.082%
2024-09-26	42.8000	43.060000	42.761000	42.9300	+1.947%	6,431	+37.433%
2024-09-25	42.6000	42.660000	42.110000	42.1100	-1.359%	9,353	+40.109%
2024-09-24	42.5900	42.727000	42.540000	42.6900	+1.377%	6,553	+38.206%
2024-09-23	42.0300	42.170800	41.990000	42.1100	-0.661%	2,356	+40.109%
2024-09-20	42.4744	42.547400	42.280000	42.3900	-1.027%	5,360	+39.184%
2024-09-19	42.6200	42.868900	42.338100	42.8300	+2.228%	5,684	+37.754%
2024-09-18	41.9700	42.348900	41.740000	41.8964	-0.056%	3,176	+40.824%
2024-09-17	41.9300	42.100000	41.770000	41.9200	+0.217%	61,276	+40.744%
2024-09-16	41.6000	41.829400	41.510000	41.8294	+0.940%	270,680	+41.049%
2024-09-13	41.5800	41.580000	41.390000	41.4400	-0.024%	3,352	+42.375%
2024-09-12	41.0500	41.450000	41.050000	41.4500	+0.999%	8,011	+42.340%
2024-09-11	40.6400	41.040000	40.540100	41.0400	+0.593%	6,704	+43.762%
2024-09-10	41.0400	41.040000	40.510000	40.7981	-0.807%	11,271	+44.615%
2024-09-09	41.0200	41.286700	41.020000	41.1300	+0.982%	20,588	+43.448%
2024-09-06	41.4150	41.415000	40.710000	40.7300	-2.091%	11,486	+44.856%
2024-09-05	41.5900	41.630000	41.390000	41.6000	+0.758%	9,887	+41.827%
2024-09-04	41.3700	41.570000	41.270000	41.2871	-0.152%	6,055	+42.902%
2024-09-03	41.8000	41.800000	41.350000	41.3500	-2.246%	21,963	+42.684%
2024-08-30	42.3500	42.350000	42.080000	42.3000	-0.094%	4,511	+39.480%
2024-08-29	42.2500	42.410000	42.140000	42.3400	+0.978%	1,994	+39.348%
2024-08-28	42.0900	42.199600	41.790000	41.9300	-1.318%	8,597	+40.711%
2024-08-27	42.3993	42.519500	42.365000	42.4900	+0.549%	3,156	+38.856%
2024-08-26	42.4000	42.480000	42.060000	42.2579	-0.686%	8,631	+39.619%
2024-08-23	42.3400	42.550000	42.260000	42.5500	+2.235%	5,609	+38.660%
2024-08-22	41.8700	41.870000	41.620000	41.6200	-0.478%	6,630	+41.759%
2024-08-21	41.7600	41.820000	41.740000	41.8200	+1.063%	3,699	+41.081%
2024-08-20	41.6200	41.620000	41.370000	41.3800	-1.312%	20,270	+42.581%
2024-08-19	41.8000	41.990000	41.800000	41.9300	+1.085%	3,326	+40.711%
2024-08-16	41.2000	41.480000	41.200000	41.4800	+1.048%	4,981	+42.237%
2024-08-15	40.9300	41.180000	40.930000	41.0500	+0.947%	1,920	+43.727%
2024-08-14	40.6100	40.710000	40.575000	40.6650	+0.234%	10,441	+45.088%
2024-08-13	40.4000	40.595000	40.400000	40.5700	+0.895%	2,406	+45.428%