Dark

IPKW
Invesco International BuyBack Achievers ETF
stock NASDAQ ETF

At Close

Nov 6, 2025 3:58:30 PM EST

52.89USD+0.536%(+0.28)27,120

52.42Bid 53.09Ask 0.67Spread

Pre-market

0.00USD-100.000%(-52.20)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-11-06	52.7500	52.900000	52.750000	52.8919	+0.536%	27,120	0.000%
2025-11-05	52.3400	52.680000	52.260000	52.6100	+0.785%	41,352	+0.536%
2025-11-04	52.2000	52.200000	52.200000	52.2000	-0.647%	34,988	+1.325%
2025-11-03	52.3800	52.570000	52.320000	52.5400	-0.062%	49,828	+0.670%
2025-10-31	52.4900	52.649900	52.320000	52.5724	-0.365%	55,457	+0.608%
2025-10-30	52.7100	53.000000	52.610000	52.7650	-0.208%	25,869	+0.241%
2025-10-29	53.1000	53.278500	52.730000	52.8750	-0.327%	27,828	+0.032%
2025-10-28	52.8400	53.130000	52.765000	53.0484	+0.205%	39,827	-0.295%
2025-10-27	52.7000	52.960000	52.700000	52.9400	+1.127%	60,102	-0.091%
2025-10-24	52.2800	52.470000	52.240000	52.3500	+0.470%	35,675	+1.035%
2025-10-23	52.1100	52.199000	51.995700	52.1050	+0.842%	22,076	+1.510%
2025-10-22	51.6100	51.860000	51.360000	51.6701	+0.513%	13,980	+2.365%
2025-10-21	51.5800	51.658600	51.361600	51.4065	-0.662%	35,377	+2.890%
2025-10-20	51.4800	51.810000	51.479900	51.7489	+0.626%	69,499	+2.209%
2025-10-17	51.1700	51.540000	51.090000	51.4270	-0.274%	29,537	+2.849%
2025-10-16	51.8500	51.990000	51.420000	51.5684	-0.480%	34,064	+2.566%
2025-10-15	51.8400	52.020000	51.555000	51.8173	+0.216%	49,330	+2.074%
2025-10-14	51.2300	51.979900	51.070100	51.7057	+0.275%	174,493	+2.294%
2025-10-13	51.4100	51.630000	51.300000	51.5641	+1.126%	45,582	+2.575%
2025-10-10	51.8800	51.880000	50.960000	50.9900	-2.206%	32,240	+3.730%
2025-10-09	52.8100	52.810000	52.060100	52.1400	-1.502%	68,622	+1.442%
2025-10-08	53.0000	53.090000	52.760000	52.9350	-0.066%	38,521	-0.081%
2025-10-07	53.3700	53.370000	52.906800	52.9700	-0.784%	39,318	-0.147%
2025-10-06	53.3200	53.439900	53.140000	53.3886	+0.138%	42,490	-0.930%
2025-10-03	53.2800	53.359900	53.180000	53.3150	+0.657%	68,549	-0.794%
2025-10-02	53.1400	53.140000	52.620000	52.9672	+0.127%	81,239	-0.142%
2025-10-01	52.9000	53.039900	52.845000	52.9000	+0.399%	85,130	-0.015%
2025-09-30	52.6300	52.710000	52.440000	52.6900	+0.378%	25,683	+0.383%
2025-09-29	52.5700	52.709900	52.360000	52.4915	+0.022%	51,505	+0.763%
2025-09-26	52.4300	52.648300	52.370000	52.4800	+0.663%	49,803	+0.785%
2025-09-25	52.1500	52.252400	51.770000	52.1342	-0.346%	191,009	+1.453%
2025-09-24	52.3000	52.549200	52.260000	52.3150	-0.054%	67,535	+1.103%
2025-09-23	52.6400	52.699700	52.300000	52.3431	-0.068%	31,523	+1.048%
2025-09-22	52.2300	52.420000	52.021500	52.3788	-0.344%	44,053	+0.980%
2025-09-19	52.6300	52.659100	52.451000	52.5594	-0.535%	53,296	+0.633%
2025-09-18	52.5900	52.939000	52.476000	52.8420	-0.171%	53,001	+0.094%
2025-09-17	53.0200	53.330000	52.750000	52.9323	-0.224%	38,063	-0.076%
2025-09-16	53.0800	53.160000	52.890336	53.0509	-0.146%	36,560	-0.300%
2025-09-15	52.9700	53.220000	52.940100	53.1285	+0.719%	81,361	-0.445%
2025-09-12	52.8000	52.800000	52.660000	52.7491	-0.524%	21,547	+0.271%
2025-09-11	52.6500	53.040000	52.650000	53.0268	+0.811%	42,922	-0.254%
2025-09-10	52.4100	52.630000	52.410000	52.6000	+0.609%	18,599	+0.555%
2025-09-09	52.4100	52.410000	52.097100	52.2816	+0.179%	40,890	+1.167%
2025-09-08	52.0600	52.285000	51.830000	52.1882	+0.876%	121,003	+1.348%
2025-09-05	52.1600	52.160000	51.560000	51.7350	+0.090%	25,412	+2.236%
2025-09-04	51.6000	51.740000	51.408400	51.6884	+0.483%	57,439	+2.328%
2025-09-03	51.5100	51.510000	51.230000	51.4400	+0.058%	40,110	+2.823%
2025-09-02	51.2100	51.488700	51.143000	51.4100	-0.599%	23,226	+2.883%
2025-08-29	51.6700	51.860000	51.560100	51.7200	-0.739%	103,270	+2.266%
2025-08-28	52.0100	52.180000	51.944600	52.1050	+0.325%	57,582	+1.510%
2025-08-27	51.9100	51.936000	51.552900	51.9360	-0.653%	67,719	+1.841%
2025-08-26	52.3200	52.330000	52.130000	52.2772	-0.303%	123,040	+1.176%
2025-08-25	52.7900	52.835000	52.410700	52.4359	-0.759%	124,977	+0.870%
2025-08-22	52.1900	52.949000	52.190000	52.8371	+1.786%	45,205	+0.104%
2025-08-21	52.0300	52.065000	51.860000	51.9100	-0.166%	84,917	+1.892%
2025-08-20	51.9800	52.046100	51.860000	51.9961	+0.379%	65,230	+1.723%
2025-08-19	52.0300	52.120000	51.775000	51.8000	-0.058%	33,912	+2.108%
2025-08-18	51.8500	51.868500	51.640000	51.8301	-0.144%	126,966	+2.049%
2025-08-15	51.9600	52.120000	51.880000	51.9049	-0.146%	34,158	+1.902%
2025-08-14	51.7800	52.050000	51.641600	51.9810	+0.032%	36,686	+1.752%
2025-08-13	51.8000	52.048300	51.740000	51.9644	+0.687%	21,281	+1.785%
2025-08-12	51.2300	51.670000	51.165000	51.6100	+1.198%	62,012	+2.484%
2025-08-11	51.1600	51.160000	50.930000	50.9989	-0.237%	23,154	+3.712%
2025-08-08	51.0600	51.310000	50.999000	51.1200	+0.739%	101,011	+3.466%
2025-08-07	51.0000	51.000000	50.590000	50.7450	+0.465%	60,635	+4.231%
2025-08-06	50.4400	50.629300	50.350000	50.5100	+1.060%	62,998	+4.716%
2025-08-05	50.0700	50.070000	49.725000	49.9800	+0.281%	55,650	+5.826%
2025-08-04	49.7000	49.910000	49.656700	49.8400	+1.482%	32,501	+6.123%
2025-08-01	49.2300	49.230000	48.755000	49.1121	-0.704%	66,391	+7.696%
2025-07-31	49.4400	49.639900	49.410000	49.4603	-0.270%	46,961	+6.938%
2025-07-30	49.8800	49.950000	49.425000	49.5941	-1.315%	45,235	+6.650%
2025-07-29	50.4400	50.440000	50.050000	50.2550	+0.466%	29,370	+5.247%
2025-07-28	50.2700	50.270000	49.890100	50.0218	-0.986%	47,216	+5.738%
2025-07-25	50.3000	50.530600	50.170000	50.5200	+0.136%	167,352	+4.695%
2025-07-24	50.6300	50.819200	50.390000	50.4515	-0.772%	80,317	+4.837%
2025-07-23	50.5100	50.920000	50.300000	50.8441	+1.742%	107,451	+4.028%
2025-07-22	49.7300	49.990000	49.625000	49.9738	+0.855%	37,193	+5.839%
2025-07-21	49.4200	49.843900	49.370000	49.5500	+0.497%	29,152	+6.745%
2025-07-18	49.7000	49.700000	49.190000	49.3050	-0.039%	19,533	+7.275%
2025-07-17	49.0200	49.380000	48.760000	49.3242	+0.677%	23,034	+7.233%
2025-07-16	49.0300	49.088600	48.590000	48.9926	+0.354%	53,510	+7.959%
2025-07-15	49.2300	49.240000	48.820000	48.8200	-0.436%	22,295	+8.341%
2025-07-14	49.0600	49.080000	48.865500	49.0338	-0.033%	64,375	+7.868%
2025-07-11	49.1200	49.199900	48.900000	49.0500	-0.467%	38,981	+7.833%
2025-07-10	49.2100	49.327400	49.070000	49.2800	-0.061%	24,740	+7.329%
2025-07-09	49.2400	49.360000	49.050000	49.3100	+0.900%	11,838	+7.264%
2025-07-08	48.5300	49.040000	48.530000	48.8700	+1.075%	61,917	+8.230%
2025-07-07	48.5800	48.666200	48.150100	48.3500	-1.003%	40,181	+9.394%
2025-07-03	48.7100	48.883800	48.710000	48.8400	+0.370%	33,701	+8.296%
2025-07-02	48.4500	48.730000	48.271700	48.6600	+0.144%	41,211	+8.697%
2025-07-01	48.5800	48.661500	48.430000	48.5900	-0.123%	164,317	+8.853%
2025-06-30	48.4900	48.700000	48.385000	48.6500	+0.392%	63,666	+8.719%
2025-06-27	48.6100	48.779000	48.361300	48.4600	+0.154%	44,586	+9.145%
2025-06-26	48.1500	48.480000	48.080000	48.3853	+0.803%	44,892	+9.314%
2025-06-25	48.0000	48.069900	47.845000	48.0000	-0.394%	225,116	+10.191%
2025-06-24	48.1300	48.310000	48.036000	48.1900	+0.521%	57,093	+9.757%
2025-06-23	47.6500	47.978300	47.620000	47.9400	-0.663%	48,596	+10.329%
2025-06-20	48.6900	48.690000	48.215000	48.2600	-0.495%	39,785	+9.598%
2025-06-18	48.6600	48.774000	48.480000	48.5000	-0.062%	34,710	+9.055%
2025-06-17	49.0800	49.080000	48.530000	48.5300	-1.362%	83,890	+8.988%
2025-06-16	49.3300	49.389200	49.120000	49.2000	+0.655%	38,450	+7.504%
2025-06-13	48.9000	49.000000	48.710000	48.8800	-0.570%	41,200	+8.208%
2025-06-12	49.1200	49.268900	49.045800	49.1600	+0.853%	151,746	+7.591%
2025-06-11	48.7800	48.890000	48.660000	48.7440	+0.208%	40,789	+8.510%
2025-06-10	48.9000	48.900000	48.585000	48.6428	+0.191%	32,201	+8.735%
2025-06-09	48.6100	48.840000	48.510000	48.5500	-0.165%	46,685	+8.943%
2025-06-06	48.5200	48.630000	48.485000	48.6300	+0.475%	73,357	+8.764%
2025-06-05	48.5300	48.550000	48.301000	48.4000	+0.415%	20,210	+9.281%
2025-06-04	48.2200	48.469900	48.127000	48.2000	+0.250%	29,736	+9.734%
2025-06-03	47.9300	48.208400	47.830000	48.0800	-0.394%	81,537	+10.008%
2025-06-02	47.9600	48.270000	47.720000	48.2700	+1.429%	71,589	+9.575%
2025-05-30	47.6700	47.670000	47.350000	47.5900	-0.168%	27,092	+11.141%
2025-05-29	47.7800	47.780000	47.500000	47.6700	+0.580%	56,621	+10.954%
2025-05-28	47.5700	47.570000	47.300000	47.3950	-1.013%	30,293	+11.598%
2025-05-27	47.9000	47.920000	47.650000	47.8800	+1.162%	41,387	+10.468%
2025-05-23	46.9000	47.440000	46.900000	47.3300	-0.042%	25,884	+11.751%
2025-05-22	47.2400	47.537200	47.052700	47.3500	-0.127%	40,980	+11.704%
2025-05-21	47.7800	47.869900	47.335000	47.4100	-0.441%	84,138	+11.563%
2025-05-20	47.4200	47.620000	47.286000	47.6200	+0.933%	66,708	+11.071%
2025-05-19	46.9400	47.340000	46.940000	47.1800	-0.021%	246,604	+12.107%
2025-05-16	47.0400	47.200000	46.880000	47.1900	+0.106%	63,462	+12.083%
2025-05-15	46.9800	47.170000	46.705000	47.1400	+0.298%	96,030	+12.202%
2025-05-14	47.3500	47.350000	46.830000	47.0000	-0.202%	149,390	+12.536%
2025-05-13	46.8700	47.260000	46.744500	47.0950	+0.544%	251,537	+12.309%
2025-05-12	46.9100	47.070000	46.680000	46.8400	+1.341%	437,793	+12.920%
2025-05-09	46.2100	46.302800	46.040000	46.2200	+0.785%	31,734	+14.435%
2025-05-08	46.0300	46.030000	45.650000	45.8600	+0.394%	92,401	+15.333%
2025-05-07	45.7500	45.909500	45.448400	45.6800	-0.652%	48,024	+15.788%
2025-05-06	46.0500	46.200000	45.790000	45.9800	-0.195%	149,875	+15.032%
2025-05-05	46.1000	46.177700	45.730000	46.0700	+0.218%	106,117	+14.808%
2025-05-02	45.9700	45.970000	45.700000	45.9700	+2.178%	119,007	+15.057%
2025-05-01	45.2100	45.266600	44.771700	44.9900	+0.067%	113,876	+17.564%
2025-04-30	44.9000	45.000000	44.620000	44.9600	-0.838%	36,139	+17.642%
2025-04-29	45.2200	45.460000	45.110000	45.3400	+0.088%	25,431	+16.656%
2025-04-28	45.1500	45.300000	44.940000	45.3000	+0.555%	24,127	+16.759%
2025-04-25	44.7300	45.050000	44.620000	45.0500	+0.918%	43,954	+17.407%
2025-04-24	44.3800	44.650000	44.189900	44.6400	+1.133%	54,507	+18.485%
2025-04-23	44.6100	44.760000	44.140000	44.1400	+0.615%	27,984	+19.828%
2025-04-22	43.6300	44.079900	43.490000	43.8700	+2.094%	31,574	+20.565%
2025-04-21	43.3800	43.380000	42.570000	42.9700	-0.047%	29,023	+23.090%
2025-04-17	43.0600	43.435000	42.990000	42.9900	+0.467%	62,204	+23.033%
2025-04-16	42.8000	43.088600	42.560000	42.7900	+0.012%	30,801	+23.608%
2025-04-15	42.8300	42.984800	42.664300	42.7850	+0.671%	45,218	+23.623%
2025-04-14	42.3700	42.647000	42.080100	42.5000	+1.602%	539,702	+24.452%
2025-04-11	41.0600	41.904400	40.850000	41.8300	+2.525%	24,157	+26.445%
2025-04-10	41.2100	41.210000	39.990000	40.8000	-1.923%	451,081	+29.637%
2025-04-09	38.9400	41.921300	38.515000	41.6000	+7.272%	31,635	+27.144%
2025-04-08	40.7100	40.710000	38.517800	38.7800	-1.722%	57,056	+36.390%
2025-04-07	38.0900	44.000000	38.020000	39.4596	-3.000%	56,014	+34.041%
2025-04-04	41.9600	42.060000	40.630000	40.6800	-7.671%	130,848	+30.019%
2025-04-03	44.5200	44.730000	43.988900	44.0600	-3.715%	118,142	+20.045%
2025-04-02	45.5500	45.767000	45.360000	45.7600	-0.022%	161,142	+15.585%
2025-04-01	45.6200	45.889900	45.425000	45.7700	+0.241%	40,689	+15.560%
2025-03-31	45.1800	45.710000	45.130000	45.6600	-0.327%	54,248	+15.839%
2025-03-28	46.1600	47.895000	45.720000	45.8100	-1.335%	35,834	+15.459%
2025-03-27	46.2000	46.590000	46.170000	46.4300	+0.382%	115,547	+13.918%
2025-03-26	46.4900	46.699900	46.190000	46.2534	-0.594%	29,536	+14.352%
2025-03-25	46.4800	46.621600	46.400000	46.5300	+0.802%	47,757	+13.673%
2025-03-24	46.1600	46.315000	46.000000	46.1600	-0.667%	67,037	+14.584%
2025-03-21	46.3200	46.548900	46.280100	46.4700	-0.641%	16,846	+13.819%
2025-03-20	46.7200	46.861200	46.500000	46.7700	-1.867%	105,749	+13.089%
2025-03-19	47.4000	47.750000	47.286000	47.6600	+0.525%	50,316	+10.978%
2025-03-18	47.4100	47.480000	47.200100	47.4112	+0.405%	95,015	+11.560%
2025-03-17	46.5100	47.245000	46.510000	47.2200	+1.498%	477,399	+12.012%
2025-03-14	46.0900	46.522900	46.090000	46.5229	+1.957%	37,219	+13.690%
2025-03-13	45.5600	45.765064	45.460000	45.6300	0.000%	29,606	+15.915%
2025-03-12	45.6200	45.770000	45.420000	45.6300	+0.352%	33,548	+15.915%
2025-03-11	45.5600	45.630000	45.090000	45.4700	+0.110%	46,127	+16.323%
2025-03-10	45.9900	45.990000	45.142100	45.4200	-2.595%	92,270	+16.451%
2025-03-07	46.4200	46.880000	46.220000	46.6300	+0.604%	142,091	+13.429%
2025-03-06	46.5600	46.818500	46.226100	46.3500	-0.472%	89,662	+14.114%
2025-03-05	45.9300	46.700000	45.930000	46.5700	+2.487%	149,381	+13.575%
2025-03-04	45.0100	45.820000	44.590100	45.4400	+0.309%	139,080	+16.399%
2025-03-03	46.0000	46.329900	45.125000	45.3000	+0.443%	257,277	+16.759%
2025-02-28	44.8800	45.190000	44.760000	45.1000	-0.210%	132,183	+17.277%
2025-02-27	45.3900	45.551300	45.190000	45.1951	-0.648%	101,123	+17.030%
2025-02-26	45.4000	45.778800	45.340000	45.4897	+0.419%	33,104	+16.272%
2025-02-25	45.3000	45.380000	45.040000	45.3000	+1.570%	79,077	+16.759%
2025-02-24	44.9400	44.940000	44.479400	44.6000	-0.975%	22,566	+18.592%
2025-02-21	45.3900	45.420000	44.900100	45.0392	-0.642%	42,957	+17.435%
2025-02-20	45.2200	45.420000	45.110300	45.3300	+1.138%	23,318	+16.682%
2025-02-19	44.8200	44.950000	44.630000	44.8200	-0.841%	27,218	+18.010%
2025-02-18	45.0900	45.220000	45.040000	45.2000	+1.368%	164,545	+17.017%
2025-02-14	44.7400	44.748100	44.509900	44.5900	+1.226%	22,818	+18.618%
2025-02-13	43.7800	44.150000	43.780000	44.0500	+0.193%	39,898	+20.072%
2025-02-12	43.7000	44.120000	43.675000	43.9650	+0.377%	17,106	+20.305%
2025-02-11	43.3450	43.826000	43.345000	43.8000	+0.782%	56,327	+20.758%
2025-02-10	43.0100	43.460000	43.010000	43.4600	+2.043%	337,674	+21.702%
2025-02-07	42.8200	42.980000	42.590000	42.5900	-0.117%	13,423	+24.189%
2025-02-06	42.6500	42.650000	42.460000	42.6400	+0.732%	4,833	+24.043%
2025-02-05	42.2800	42.420000	42.240000	42.3300	+0.237%	10,543	+24.951%
2025-02-04	41.7600	42.230000	41.760000	42.2300	+2.079%	8,896	+25.247%
2025-02-03	41.1300	41.630000	41.040000	41.3700	-1.430%	16,050	+27.851%
2025-01-31	42.3100	42.539900	41.820000	41.9700	-0.897%	60,409	+26.023%
2025-01-30	42.1300	42.580000	42.130000	42.3500	+1.243%	8,300	+24.892%
2025-01-29	41.6900	41.920000	41.690000	41.8300	+0.722%	6,313	+26.445%
2025-01-28	41.5500	41.589000	41.310000	41.5300	-0.384%	14,407	+27.358%
2025-01-27	41.5000	41.690000	41.441200	41.6900	+0.531%	31,291	+26.870%
2025-01-24	41.5300	41.600000	41.470000	41.4700	+0.193%	14,560	+27.543%
2025-01-23	41.1960	41.420000	41.196000	41.3900	+1.248%	10,242	+27.789%
2025-01-22	41.0600	41.070000	40.880000	40.8800	-0.837%	7,951	+29.383%
2025-01-21	41.0700	41.278300	40.919100	41.2250	+1.614%	11,057	+28.301%
2025-01-17	40.7186	40.729700	40.550000	40.5700	+0.321%	5,153	+30.372%
2025-01-16	40.3375	40.499000	40.296900	40.4400	+0.207%	2,588	+30.791%
2025-01-15	40.3200	40.380000	40.200000	40.3565	+1.475%	6,564	+31.062%
2025-01-14	39.5450	39.770000	39.526800	39.7700	+0.837%	25,459	+32.994%
2025-01-13	39.1700	39.440000	39.170000	39.4400	0.000%	3,615	+34.107%
2025-01-10	39.9800	39.980000	39.330000	39.4400	-1.165%	16,273	+34.107%
2025-01-08	39.6800	39.905000	39.680000	39.9050	-0.461%	3,602	+32.545%
2025-01-07	40.1500	40.279400	40.060000	40.0900	-0.298%	9,077	+31.933%
2025-01-06	40.2300	40.490000	40.170000	40.2100	+0.777%	12,852	+31.539%
2025-01-03	39.7703	39.900000	39.710000	39.9000	+0.910%	10,274	+32.561%
2025-01-02	39.6527	39.740000	39.460000	39.5400	-0.428%	17,771	+33.768%
2024-12-31	39.6800	39.855000	39.583900	39.7100	+0.354%	21,344	+33.195%
2024-12-30	39.5400	39.660000	39.380000	39.5700	-0.277%	6,427	+33.667%
2024-12-27	39.6000	39.769000	39.568100	39.6800	+0.177%	33,599	+33.296%
2024-12-26	39.2600	39.670000	39.260000	39.6100	+0.123%	13,798	+33.532%
2024-12-24	39.5100	39.610000	39.300000	39.5614	+0.435%	4,766	+33.696%
2024-12-23	39.1200	39.390000	39.030000	39.3900	-0.631%	8,604	+34.277%
2024-12-20	39.3800	39.900000	39.380000	39.6400	-0.176%	40,671	+33.431%
2024-12-19	40.0200	40.020000	39.662300	39.7100	+0.069%	8,994	+33.195%
2024-12-18	40.6400	40.665000	39.630000	39.6825	-2.308%	8,517	+33.288%
2024-12-17	40.6700	40.710000	40.510000	40.6200	-0.221%	16,701	+30.211%
2024-12-16	41.0300	41.070000	40.350000	40.7100	-1.476%	368,132	+29.924%
2024-12-13	41.5000	41.500000	41.210000	41.3200	-0.266%	6,388	+28.006%
2024-12-12	41.5600	41.736800	41.361800	41.4300	-0.719%	5,888	+27.666%
2024-12-11	41.5600	41.850000	41.503000	41.7300	+0.482%	58,550	+26.748%
2024-12-10	41.5700	41.570000	41.530000	41.5300	-0.527%	2,292	+27.358%
2024-12-09	41.9600	42.091600	41.750000	41.7500	+0.699%	19,965	+26.687%
2024-12-06	41.7900	41.790000	41.421600	41.4600	-0.313%	16,776	+27.573%
2024-12-05	41.4927	41.609900	41.486400	41.5900	+1.118%	3,947	+27.175%
2024-12-04	41.4200	41.440000	41.090000	41.1300	-0.700%	10,863	+28.597%
2024-12-03	41.3900	41.438000	41.210000	41.4200	+1.024%	6,717	+27.697%
2024-12-02	41.1400	41.140000	40.770000	41.0000	-0.522%	8,049	+29.005%
2024-11-29	40.8700	41.220000	40.870000	41.2150	+1.377%	32,167	+28.332%
2024-11-27	40.6341	40.690000	40.620000	40.6550	+0.383%	3,642	+30.099%
2024-11-26	40.7000	40.700000	40.350000	40.5000	-0.540%	25,184	+30.597%
2024-11-25	40.9150	41.037300	40.720000	40.7200	-0.367%	152,520	+29.892%
2024-11-22	40.6400	40.989600	40.640000	40.8700	-0.801%	55,285	+29.415%
2024-11-21	41.1300	41.212000	40.980000	41.2000	+0.292%	4,818	+28.378%
2024-11-20	40.8800	41.080000	40.850000	41.0800	+0.317%	10,049	+28.753%
2024-11-19	40.7000	41.091100	40.700000	40.9500	-0.859%	4,047	+29.162%
2024-11-18	41.0800	41.349400	41.080000	41.3050	+0.941%	8,902	+28.052%
2024-11-15	40.9400	40.970000	40.831400	40.9200	+0.204%	9,233	+29.257%
2024-11-14	41.0000	41.070000	40.812500	40.8366	+0.299%	6,911	+29.521%
2024-11-13	40.7900	40.840000	40.460000	40.7150	-0.098%	23,065	+29.908%
2024-11-12	40.9000	40.910000	40.560000	40.7550	-1.938%	50,884	+29.780%
2024-11-11	41.4800	41.640000	41.440000	41.5605	+0.448%	108,068	+27.265%
2024-11-08	41.3919	41.391900	41.125400	41.3750	-1.527%	4,884	+27.835%
2024-11-07	42.1300	42.130000	41.790700	42.0168	+1.197%	5,488	+25.883%
2024-11-06	41.3700	41.730000	41.370000	41.5200	-2.041%	4,310	+27.389%
2024-11-05	42.2700	42.430000	42.270000	42.3850	+0.797%	3,682	+24.789%
2024-11-04	42.1700	42.213400	41.850000	42.0500	+1.082%	12,935	+25.783%
2024-11-01	41.9200	41.980000	41.600000	41.6000	0.000%	2,759	+27.144%
2024-10-31	41.4000	41.600000	41.180000	41.6000	+0.060%	10,952	+27.144%
2024-10-30	41.3900	41.798700	41.390000	41.5750	+0.277%	10,976	+27.220%
2024-10-29	41.6400	41.730000	41.460000	41.4600	-0.903%	6,698	+27.573%
2024-10-28	41.6300	41.908500	41.560000	41.8378	+0.306%	7,860	+26.421%
2024-10-25	41.9400	41.940000	41.580100	41.7100	-0.048%	18,671	+26.809%
2024-10-24	41.7300	41.780000	41.496100	41.7300	+0.700%	11,196	+26.748%
2024-10-23	41.5900	41.700000	41.310000	41.4400	-1.516%	2,818	+27.635%
2024-10-22	41.9900	42.110000	41.990000	42.0777	-0.290%	4,401	+25.701%
2024-10-21	42.3700	42.370000	42.110000	42.2000	-0.752%	3,140	+25.336%
2024-10-18	42.4200	42.520000	42.360000	42.5197	+0.353%	2,701	+24.394%
2024-10-17	42.3900	42.420000	42.240000	42.3700	+0.379%	3,774	+24.833%
2024-10-16	42.1400	42.250000	42.140000	42.2100	+0.908%	1,912	+25.307%
2024-10-15	42.2100	42.210000	41.830000	41.8300	-1.969%	3,245	+26.445%
2024-10-14	42.6985	42.700000	42.635000	42.6700	-0.047%	1,156	+23.956%
2024-10-11	42.4200	42.809900	42.420000	42.6900	-0.014%	3,775	+23.898%
2024-10-10	42.5200	42.730000	42.500000	42.6959	+0.579%	5,409	+23.881%
2024-10-09	42.1200	42.590000	42.120000	42.4500	-0.492%	21,666	+24.598%
2024-10-08	42.6800	42.680000	42.510000	42.6600	-0.998%	5,843	+23.985%
2024-10-07	42.8339	43.090000	42.833900	43.0900	+0.537%	32,333	+22.748%
2024-10-04	42.8209	42.900000	42.785000	42.8600	+1.061%	1,944	+23.406%
2024-10-03	42.3500	42.509000	42.294000	42.4100	-0.795%	3,264	+24.716%
2024-10-02	42.7300	42.799000	42.520000	42.7500	+0.305%	6,251	+23.724%
2024-10-01	42.6600	42.750000	42.460100	42.6200	-0.490%	4,491	+24.101%
2024-09-30	43.0000	43.010000	42.560000	42.8300	-0.488%	24,707	+23.493%
2024-09-27	42.9900	43.170000	42.990000	43.0400	+0.256%	3,973	+22.890%
2024-09-26	42.8000	43.060000	42.761000	42.9300	+1.947%	6,431	+23.205%
2024-09-25	42.6000	42.660000	42.110000	42.1100	-1.359%	9,353	+25.604%
2024-09-24	42.5900	42.727000	42.540000	42.6900	+1.377%	6,553	+23.898%
2024-09-23	42.0300	42.170800	41.990000	42.1100	-0.661%	2,356	+25.604%
2024-09-20	42.4744	42.547400	42.280000	42.3900	-1.027%	5,360	+24.774%
2024-09-19	42.6200	42.868900	42.338100	42.8300	+2.228%	5,684	+23.493%
2024-09-18	41.9700	42.348900	41.740000	41.8964	-0.056%	3,176	+26.244%
2024-09-17	41.9300	42.100000	41.770000	41.9200	+0.217%	61,276	+26.173%
2024-09-16	41.6000	41.829400	41.510000	41.8294	+0.940%	270,680	+26.447%
2024-09-13	41.5800	41.580000	41.390000	41.4400	-0.024%	3,352	+27.635%
2024-09-12	41.0500	41.450000	41.050000	41.4500	+0.999%	8,011	+27.604%
2024-09-11	40.6400	41.040000	40.540100	41.0400	+0.593%	6,704	+28.879%
2024-09-10	41.0400	41.040000	40.510000	40.7981	-0.807%	11,271	+29.643%
2024-09-09	41.0200	41.286700	41.020000	41.1300	+0.982%	20,588	+28.597%
2024-09-06	41.4150	41.415000	40.710000	40.7300	-2.091%	11,486	+29.860%
2024-09-05	41.5900	41.630000	41.390000	41.6000	+0.758%	9,887	+27.144%
2024-09-04	41.3700	41.570000	41.270000	41.2871	-0.152%	6,055	+28.108%
2024-09-03	41.8000	41.800000	41.350000	41.3500	-2.246%	21,963	+27.913%
2024-08-30	42.3500	42.350000	42.080000	42.3000	-0.094%	4,511	+25.040%
2024-08-29	42.2500	42.410000	42.140000	42.3400	+0.978%	1,994	+24.922%
2024-08-28	42.0900	42.199600	41.790000	41.9300	-1.318%	8,597	+26.143%
2024-08-27	42.3993	42.519500	42.365000	42.4900	+0.549%	3,156	+24.481%
2024-08-26	42.4000	42.480000	42.060000	42.2579	-0.686%	8,631	+25.165%
2024-08-23	42.3400	42.550000	42.260000	42.5500	+2.235%	5,609	+24.305%
2024-08-22	41.8700	41.870000	41.620000	41.6200	-0.478%	6,630	+27.083%
2024-08-21	41.7600	41.820000	41.740000	41.8200	+1.063%	3,699	+26.475%
2024-08-20	41.6200	41.620000	41.370000	41.3800	-1.312%	20,270	+27.820%
2024-08-19	41.8000	41.990000	41.800000	41.9300	+1.085%	3,326	+26.143%
2024-08-16	41.2000	41.480000	41.200000	41.4800	+1.048%	4,981	+27.512%
2024-08-15	40.9300	41.180000	40.930000	41.0500	+0.947%	1,920	+28.848%
2024-08-14	40.6100	40.710000	40.575000	40.6650	+0.234%	10,441	+30.067%
2024-08-13	40.4000	40.595000	40.400000	40.5700	+0.895%	2,406	+30.372%
2024-08-12	40.0900	40.240000	40.016000	40.2100	+0.903%	6,947	+31.539%
2024-08-09	39.6400	39.890000	39.640000	39.8500	+0.378%	8,195	+32.727%
2024-08-08	39.3900	39.700000	39.390000	39.7000	+2.109%	2,354	+33.229%
2024-08-07	39.3500	39.350000	38.760000	38.8800	+0.856%	9,922	+36.039%
2024-08-06	38.1500	38.820000	38.150000	38.5500	-0.043%	23,709	+37.203%
2024-08-05	37.9600	38.770000	37.960000	38.5666	-2.314%	19,971	+37.144%
2024-08-02	39.4400	39.480000	39.280000	39.4800	-1.399%	6,672	+33.971%
2024-08-01	41.0600	41.060000	39.920000	40.0400	-3.448%	29,578	+32.098%
2024-07-31	41.4650	41.540000	41.381300	41.4700	+1.023%	2,540	+27.543%
2024-07-30	41.0000	41.400000	40.990000	41.0500	+0.367%	201,009	+28.848%
2024-07-29	41.1000	41.100000	40.795300	40.9000	-0.317%	83,648	+29.320%
2024-07-26	40.9200	41.118500	40.920000	41.0300	+0.782%	2,587	+28.910%
2024-07-25	40.5100	40.949900	40.490000	40.7116	-0.266%	1,470	+29.918%
2024-07-24	41.1700	41.255000	40.815000	40.8200	-0.754%	5,655	+29.573%
2024-07-23	41.1900	41.212400	41.100000	41.1300	-0.868%	5,391	+28.597%
2024-07-22	41.2901	41.540000	41.290100	41.4903	+1.171%	3,121	+27.480%
2024-07-19	41.0506	41.130000	40.990000	41.0100	-0.606%	2,825	+28.973%
2024-07-18	41.6200	41.620000	41.230000	41.2600	-1.031%	2,501	+28.192%
2024-07-17	41.6300	41.747100	41.540000	41.6900	+0.024%	2,304	+26.870%
2024-07-16	41.3800	41.680000	41.240100	41.6800	+0.192%	2,891	+26.900%
2024-07-15	41.6300	41.740000	41.460000	41.6000	-0.192%	24,047	+27.144%
2024-07-12	41.8267	41.826700	41.679900	41.6799	+0.798%	1,956	+26.900%
2024-07-11	41.4000	41.401200	41.270000	41.3500	+0.242%	2,020	+27.913%
2024-07-10	40.9852	41.250000	40.985200	41.2500	+1.551%	1,848	+28.223%
2024-07-09	40.7700	40.820000	40.620000	40.6200	-0.806%	4,987	+30.211%
2024-07-08	41.2200	41.220000	40.941300	40.9500	-0.703%	3,257	+29.162%
2024-07-05	41.3300	41.330000	41.100000	41.2400	+0.708%	6,645	+28.254%
2024-07-03	40.8200	40.950000	40.820000	40.9500	+1.557%	6,684	+29.162%
2024-07-02	40.1200	40.340000	40.120000	40.3222	+0.130%	3,643	+31.173%
2024-07-01	40.3000	40.320000	40.200000	40.2700	+0.700%	3,970	+31.343%
2024-06-28	39.9000	39.990600	39.850000	39.9900	+0.465%	17,916	+32.263%
2024-06-27	39.8000	39.935000	39.725000	39.8050	+0.290%	5,228	+32.878%
2024-06-26	39.5900	39.690000	39.590000	39.6900	-0.377%	2,053	+33.263%
2024-06-25	39.8800	39.930000	39.750500	39.8400	-0.661%	3,256	+32.761%
2024-06-24	39.9600	40.150000	39.960000	40.1050	+0.463%	2,705	+31.884%
2024-06-21	39.8120	39.968000	39.800000	39.9200	-1.286%	15,279	+32.495%
2024-06-20	40.3350	40.440000	40.259600	40.4400	+0.472%	8,968	+30.791%
2024-06-18	39.9400	40.250000	39.940000	40.2500	+0.891%	4,392	+31.408%
2024-06-17	39.6300	39.894400	39.615000	39.8944	+0.384%	4,617	+32.580%
2024-06-14	39.6400	39.741600	39.460000	39.7416	-0.918%	5,979	+33.090%
2024-06-13	40.2077	40.207700	40.023800	40.1100	-1.508%	4,963	+31.867%
2024-06-12	40.9800	41.020000	40.724000	40.7240	+0.977%	10,148	+29.879%
2024-06-11	40.3700	40.385000	40.200000	40.3300	-1.586%	8,127	+31.148%
2024-06-10	40.7000	40.980000	40.671200	40.9800	+0.367%	332,644	+29.068%
2024-06-07	40.9050	40.994200	40.830000	40.8300	-1.066%	1,541	+29.542%
2024-06-06	41.1016	41.310000	41.101600	41.2700	+0.831%	8,283	+28.161%
2024-06-05	40.9110	40.957700	40.830000	40.9300	+0.319%	4,344	+29.225%
2024-06-04	40.8500	40.930000	40.670000	40.8000	-1.378%	6,208	+29.637%
2024-06-03	41.7000	41.700000	38.500000	41.3700	-0.621%	2,283	+27.851%
2024-05-31	41.4900	41.628700	41.364000	41.6287	+1.102%	3,197	+27.056%
2024-05-30	41.2136	41.310000	41.143000	41.1750	+1.031%	2,788	+28.456%
2024-05-29	40.9300	40.990000	40.700000	40.7550	-1.724%	61,426	+29.780%
2024-05-28	41.4600	41.559900	39.790000	41.4700	+0.631%	20,956	+27.543%
2024-05-24	41.0300	41.309100	41.030000	41.2100	+0.931%	6,978	+28.347%
2024-05-23	41.2199	41.219900	40.750000	40.8300	-0.274%	8,406	+29.542%
2024-05-22	41.0800	41.080000	40.840000	40.9421	-1.178%	5,793	+29.187%
2024-05-21	41.3300	41.430000	41.260000	41.4300	+0.266%	11,589	+27.666%
2024-05-20	41.4000	41.490000	41.290000	41.3200	-0.290%	7,028	+28.006%
2024-05-17	41.2000	41.469900	41.200000	41.4400	+0.489%	50,354	+27.635%