Dark

IPKW
Invesco International BuyBack Achievers ETF
stock NASDAQ ETF

At Close

Jun 26, 2026 3:59:48 PM EDT

56.08USD+0.036%(+0.02)48,676

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-56.06)0

After-hours

Jun 25, 2026 4:00:30 PM EDT

56.06USD+0.125%(+0.07)0

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-06-26	55.9800	56.370000	55.930000	56.0158	-0.079%	48,676	0.000%
2026-06-25	56.1500	56.316800	55.950000	56.0600	+0.445%	30,053	-0.079%
2026-06-24	55.9900	55.997500	55.660000	55.8119	-0.894%	20,271	+0.365%
2026-06-23	56.3400	56.650000	56.315600	56.3156	-1.581%	19,836	-0.532%
2026-06-22	57.2200	57.328000	57.080000	57.2200	-0.576%	20,861	-2.105%
2026-06-18	57.8100	57.810000	57.400000	57.5513	-0.048%	30,313	-2.668%
2026-06-17	58.4000	58.503100	57.565000	57.5790	-0.922%	14,798	-2.715%
2026-06-16	58.1900	58.350000	58.070000	58.1150	+0.389%	27,814	-3.612%
2026-06-15	58.0300	58.140000	57.850000	57.8900	-0.207%	22,937	-3.238%
2026-06-12	57.8700	58.210000	57.670000	58.0100	+0.025%	38,525	-3.438%
2026-06-11	57.2800	58.100000	57.030000	57.9955	+2.143%	52,505	-3.414%
2026-06-10	57.1500	57.349500	56.778700	56.7787	-0.954%	37,493	-1.344%
2026-06-09	57.9400	58.020000	56.780000	57.3256	-0.203%	24,740	-2.285%
2026-06-08	57.7200	57.990000	57.332200	57.4422	+0.048%	19,647	-2.483%
2026-06-05	58.5400	58.540000	57.255000	57.4146	-2.273%	32,330	-2.436%
2026-06-04	58.5800	58.850000	58.540000	58.7500	+0.703%	35,040	-4.654%
2026-06-03	58.8000	58.800000	58.321200	58.3400	-1.068%	54,916	-3.984%
2026-06-02	58.6100	59.116100	58.600000	58.9697	+0.993%	115,817	-5.009%
2026-06-01	58.3400	58.570000	58.095000	58.3900	-0.559%	107,300	-4.066%
2026-05-29	58.8600	59.110000	58.690100	58.7183	-0.028%	58,438	-4.602%
2026-05-28	58.5500	58.940000	58.414100	58.7350	+0.027%	62,048	-4.630%
2026-05-27	58.9300	58.970000	58.660000	58.7193	-0.653%	86,245	-4.604%
2026-05-26	59.3400	59.355000	58.968200	59.1055	+0.885%	25,678	-5.227%
2026-05-22	58.7800	58.780000	58.515000	58.5872	-0.506%	15,558	-4.389%
2026-05-21	58.5000	59.101000	58.398700	58.8850	-0.424%	46,063	-4.873%
2026-05-20	58.3800	59.210000	58.380000	59.1359	+1.147%	25,610	-5.276%
2026-05-19	58.6000	58.780000	58.424800	58.4654	-0.518%	13,440	-4.190%
2026-05-18	58.5200	58.790000	58.437800	58.7700	+0.723%	14,419	-4.686%
2026-05-15	58.3300	58.510000	58.200000	58.3484	-0.643%	15,779	-3.998%
2026-05-14	58.9600	59.149900	58.660000	58.7258	-0.372%	29,222	-4.615%
2026-05-13	58.3700	59.070000	58.370000	58.9450	+0.658%	20,649	-4.969%
2026-05-12	58.5300	58.680000	58.285000	58.5598	-1.213%	35,419	-4.344%
2026-05-11	59.3200	59.500000	59.220000	59.2788	+0.339%	25,065	-5.504%
2026-05-08	59.2400	59.260000	58.920000	59.0784	+0.555%	38,215	-5.184%
2026-05-07	59.4600	59.580000	58.740000	58.7524	-1.763%	35,056	-4.658%
2026-05-06	59.6200	59.830000	59.510000	59.8066	+2.135%	37,900	-6.338%
2026-05-05	58.2600	58.660000	58.170000	58.5564	+1.230%	231,186	-4.339%
2026-05-04	58.1300	58.289900	57.760000	57.8450	-0.869%	22,166	-3.162%
2026-05-01	58.5100	58.699700	58.340000	58.3521	-0.651%	26,050	-4.004%
2026-04-30	57.9400	58.820000	57.900000	58.7342	+2.846%	37,165	-4.628%
2026-04-29	57.3900	57.460000	57.000000	57.1091	-0.740%	22,966	-1.914%
2026-04-28	57.6200	57.718600	57.430000	57.5347	+0.515%	30,065	-2.640%
2026-04-27	57.3400	57.459900	57.150000	57.2400	-0.180%	31,586	-2.139%
2026-04-24	57.1500	57.370000	57.010100	57.3432	+0.321%	30,360	-2.315%
2026-04-23	57.4700	57.600000	56.800000	57.1600	-0.914%	25,831	-2.002%
2026-04-22	57.9400	57.940000	57.595000	57.6872	+0.143%	56,081	-2.897%
2026-04-21	58.3100	58.490000	57.540000	57.6050	-1.541%	101,362	-2.759%
2026-04-20	58.5200	58.610000	58.210000	58.5068	-0.482%	46,873	-4.258%
2026-04-17	58.9200	59.150000	58.690000	58.7900	+0.290%	54,561	-4.719%
2026-04-16	58.8600	58.890000	58.570000	58.6200	+0.140%	21,833	-4.443%
2026-04-15	58.5000	58.758900	58.400000	58.5381	-0.377%	30,956	-4.309%
2026-04-14	58.5600	59.210000	58.340000	58.7594	+0.637%	98,431	-4.669%
2026-04-13	57.4800	58.470000	57.225000	58.3877	+0.799%	74,245	-4.062%
2026-04-10	58.0100	58.105000	57.750000	57.9250	+0.163%	16,118	-3.296%
2026-04-09	57.6800	58.153800	57.635000	57.8306	-0.596%	71,925	-3.138%
2026-04-08	58.3100	58.439900	57.740000	58.1775	+2.814%	54,936	-3.716%
2026-04-07	56.3400	56.650000	56.010000	56.5850	-0.188%	68,983	-1.006%
2026-04-06	56.5600	56.850000	56.411000	56.6916	+0.257%	112,832	-1.192%
2026-04-02	55.8600	56.640000	55.860000	56.5463	-0.373%	41,377	-0.938%
2026-04-01	56.9400	57.069900	56.550000	56.7581	+0.881%	99,775	-1.308%
2026-03-31	55.4500	56.430000	55.388800	56.2624	+3.405%	83,671	-0.438%
2026-03-30	54.9600	55.000000	54.290000	54.4100	+0.028%	56,560	+2.951%
2026-03-27	54.7300	55.035000	54.297500	54.3946	-0.731%	23,904	+2.980%
2026-03-26	55.2100	55.570000	54.760000	54.7951	-1.889%	25,014	+2.228%
2026-03-25	55.8100	55.980000	55.510000	55.8500	+1.656%	57,209	+0.297%
2026-03-24	54.5600	55.270000	54.490000	54.9400	-0.462%	30,485	+1.958%
2026-03-23	54.7900	55.739900	54.550100	55.1950	+0.739%	229,186	+1.487%
2026-03-20	56.0600	56.150000	54.550100	54.7900	-2.661%	70,466	+2.237%
2026-03-19	55.4000	56.600000	55.385000	56.2880	+0.093%	185,396	-0.484%
2026-03-18	56.6500	56.880000	56.200000	56.2359	-0.891%	25,269	-0.391%
2026-03-17	56.6200	57.110000	56.620000	56.7417	+0.910%	41,899	-1.279%
2026-03-16	56.1000	56.409500	55.960000	56.2299	+1.293%	107,538	-0.381%
2026-03-13	56.2100	56.370000	55.430000	55.5120	-0.867%	96,540	+0.908%
2026-03-12	56.2500	56.280000	55.805000	55.9974	-2.017%	73,273	+0.033%
2026-03-11	56.8800	57.179900	56.620000	57.1500	+0.300%	77,310	-1.985%
2026-03-10	57.2900	57.797400	56.870000	56.9788	+0.669%	38,862	-1.690%
2026-03-09	55.7400	56.790000	55.130100	56.6000	+0.529%	88,017	-1.032%
2026-03-06	55.7000	56.460000	55.440100	56.3019	+0.219%	124,509	-0.508%
2026-03-05	56.5700	56.690000	55.750000	56.1786	-1.794%	83,301	-0.290%
2026-03-04	56.8000	57.250000	56.560000	57.2047	+0.633%	105,011	-2.078%
2026-03-03	56.0600	57.010000	55.545000	56.8448	-3.309%	340,137	-1.458%
2026-03-02	58.6100	58.930545	58.400000	58.7900	-1.417%	60,106	-4.719%
2026-02-27	59.8200	59.859900	59.490000	59.6350	-0.201%	91,364	-6.069%
2026-02-26	59.7700	59.899900	59.480000	59.7550	-0.260%	51,166	-6.258%
2026-02-25	59.5400	60.004900	59.540000	59.9107	+1.081%	89,059	-6.501%
2026-02-24	59.0700	59.440000	58.930000	59.2700	-0.051%	51,257	-5.490%
2026-02-23	59.7900	59.910000	59.215000	59.3000	-0.653%	43,952	-5.538%
2026-02-20	58.9500	59.690000	58.950000	59.6900	+0.733%	83,037	-6.155%
2026-02-19	59.1200	59.300000	58.960100	59.2554	-0.169%	61,781	-5.467%
2026-02-18	59.3700	59.629800	59.265000	59.3559	+0.458%	26,657	-5.627%
2026-02-17	58.8100	59.171300	58.500000	59.0850	-0.019%	69,970	-5.195%
2026-02-13	58.8500	59.210000	58.690000	59.0963	-0.217%	74,811	-5.213%
2026-02-12	60.1700	60.230000	59.040000	59.2248	-1.725%	74,892	-5.418%
2026-02-11	60.2800	60.409900	59.700000	60.2644	+0.562%	94,505	-7.050%
2026-02-10	60.2600	60.260000	59.900000	59.9279	-0.616%	73,379	-6.528%
2026-02-09	59.7500	60.360000	59.560000	60.2996	+1.549%	203,143	-7.104%
2026-02-06	58.7900	59.460000	58.790000	59.3800	+2.647%	97,367	-5.666%
2026-02-05	58.3800	58.620000	57.780000	57.8485	-2.210%	47,399	-3.168%
2026-02-04	59.6200	59.620000	58.920000	59.1557	+0.228%	46,842	-5.308%
2026-02-03	58.5100	59.110000	58.510000	59.0209	+0.899%	109,126	-5.092%
2026-02-02	58.1600	58.617600	58.101300	58.4950	+0.181%	71,851	-4.238%
2026-01-30	58.6500	58.760000	58.060000	58.3892	-0.783%	38,020	-4.065%
2026-01-29	58.9700	59.230000	58.230000	58.8500	+1.047%	63,906	-4.816%
2026-01-28	58.4000	58.480000	57.920000	58.2402	-0.673%	127,603	-3.819%
2026-01-27	58.1900	58.710000	58.190000	58.6350	+2.097%	73,995	-4.467%
2026-01-26	57.7000	57.700000	57.340000	57.4309	+0.228%	85,643	-2.464%
2026-01-23	56.9500	57.399900	56.790000	57.3000	+0.336%	124,083	-2.241%
2026-01-22	57.0200	57.240000	56.940000	57.1080	+0.493%	135,457	-1.913%
2026-01-21	56.4200	56.980000	56.020000	56.8280	+1.266%	39,137	-1.429%
2026-01-20	56.5400	56.649900	56.040000	56.1174	-1.440%	54,531	-0.181%
2026-01-16	56.9800	57.070000	56.780000	56.9371	+0.211%	70,510	-1.618%
2026-01-15	56.9500	57.090000	56.760600	56.8174	-0.320%	69,292	-1.411%
2026-01-14	56.8500	57.050000	56.820000	57.0000	+0.795%	40,589	-1.727%
2026-01-13	56.6900	56.738200	56.445000	56.5502	-0.367%	41,308	-0.945%
2026-01-12	56.4600	56.830000	56.419400	56.7584	+0.920%	44,530	-1.308%
2026-01-09	56.2000	56.570000	56.070000	56.2411	+0.333%	48,811	-0.401%
2026-01-08	55.6600	56.110000	55.660000	56.0545	+0.455%	34,399	-0.069%
2026-01-07	56.1000	56.140000	55.730000	55.8008	-1.290%	42,917	+0.385%
2026-01-06	56.8700	56.970000	56.510000	56.5300	-0.372%	85,841	-0.910%
2026-01-05	56.1300	56.850000	56.130000	56.7413	+0.939%	85,331	-1.279%
2026-01-02	56.1300	56.310000	55.930000	56.2137	+1.154%	139,817	-0.352%
2025-12-31	55.7300	55.730000	55.438200	55.5726	-0.371%	49,770	+0.798%
2025-12-30	55.8100	55.989900	55.779400	55.7794	+0.531%	42,943	+0.424%
2025-12-29	55.5700	55.620000	55.400000	55.4850	-0.305%	31,694	+0.957%
2025-12-26	55.6400	55.750000	55.470000	55.6549	+0.117%	33,335	+0.648%
2025-12-24	55.5200	55.740000	55.440000	55.5900	+0.171%	29,594	+0.766%
2025-12-23	55.2500	55.569000	55.250000	55.4950	+0.316%	42,115	+0.938%
2025-12-22	55.0400	56.360000	54.975000	55.3200	-0.737%	46,469	+1.258%
2025-12-19	55.5900	55.965000	55.590000	55.7310	+0.749%	51,462	+0.511%
2025-12-18	55.3500	55.619600	55.250000	55.3169	+0.323%	45,477	+1.263%
2025-12-17	55.3200	55.448900	55.080000	55.1389	-0.017%	22,608	+1.590%
2025-12-16	55.4400	55.440000	54.990000	55.1485	-0.710%	41,627	+1.573%
2025-12-15	55.6800	55.690000	55.395000	55.5431	+0.680%	126,028	+0.851%
2025-12-12	55.4800	55.494700	54.984700	55.1682	-0.441%	31,263	+1.536%
2025-12-11	55.1800	55.539400	55.172900	55.4126	+0.943%	34,624	+1.089%
2025-12-10	54.4400	55.010000	54.350000	54.8950	+1.253%	28,495	+2.042%
2025-12-09	54.4300	54.500000	54.160000	54.2159	-0.215%	37,434	+3.320%
2025-12-08	54.3500	54.550000	54.260000	54.3325	+0.277%	63,707	+3.098%
2025-12-05	54.5600	54.566600	54.160100	54.1826	-0.216%	25,501	+3.383%
2025-12-04	54.4400	54.629900	54.280000	54.3000	-0.055%	62,490	+3.160%
2025-12-03	54.2500	54.330000	54.085000	54.3300	+0.168%	45,678	+3.103%
2025-12-02	54.3600	54.380000	54.128600	54.2387	+0.187%	85,057	+3.276%
2025-12-01	54.2900	54.438900	54.090000	54.1372	-0.123%	25,726	+3.470%
2025-11-28	54.0000	54.210000	53.970000	54.2039	+0.769%	11,959	+3.343%
2025-11-26	53.5800	53.940000	53.580000	53.7900	+0.995%	24,700	+4.138%
2025-11-25	52.9100	53.340000	52.910000	53.2600	+1.633%	24,510	+5.174%
2025-11-24	52.2400	52.493000	52.093600	52.4041	+0.310%	64,546	+6.892%
2025-11-21	52.0700	52.360000	51.600000	52.2424	+1.727%	42,221	+7.223%
2025-11-20	52.3900	52.448900	51.345000	51.3556	-1.398%	34,951	+9.074%
2025-11-19	52.1300	52.419000	51.910000	52.0836	-0.692%	34,690	+7.550%
2025-11-18	52.1300	52.580000	52.011900	52.4466	-0.764%	26,380	+6.805%
2025-11-17	53.4000	53.470000	52.715000	52.8504	-1.642%	67,839	+5.989%
2025-11-14	53.4700	53.880000	53.470000	53.7329	-0.511%	61,796	+4.249%
2025-11-13	54.5000	54.540000	53.940100	54.0091	-0.746%	37,103	+3.715%
2025-11-12	54.2100	54.460000	54.210000	54.4152	+0.511%	30,883	+2.941%
2025-11-11	54.0200	54.230000	53.995000	54.1384	+0.718%	44,254	+3.468%
2025-11-10	53.3600	53.819900	53.201900	53.7525	+1.481%	38,517	+4.211%
2025-11-07	52.5000	52.974200	52.400000	52.9681	+0.172%	40,174	+5.754%
2025-11-06	52.7800	52.990000	52.664500	52.8770	+0.469%	27,128	+5.936%
2025-11-05	52.3600	52.720000	52.230000	52.6300	+0.824%	41,352	+6.433%
2025-11-04	52.1600	52.430000	52.010000	52.2000	-0.712%	34,988	+7.310%
2025-11-03	52.5000	52.648600	52.270000	52.5742	+0.003%	49,828	+6.546%
2025-10-31	52.4900	52.649900	52.320000	52.5724	-0.365%	55,457	+6.550%
2025-10-30	52.7100	53.000000	52.610000	52.7650	-0.208%	25,869	+6.161%
2025-10-29	53.1000	53.278500	52.730000	52.8750	-0.327%	27,828	+5.940%
2025-10-28	52.8400	53.130000	52.765000	53.0484	+0.205%	39,827	+5.594%
2025-10-27	52.7000	52.960000	52.700000	52.9400	+1.127%	60,102	+5.810%
2025-10-24	52.2800	52.470000	52.240000	52.3500	+0.470%	35,675	+7.002%
2025-10-23	52.1100	52.199000	51.995700	52.1050	+0.842%	22,076	+7.506%
2025-10-22	51.6100	51.860000	51.360000	51.6701	+0.513%	13,980	+8.410%
2025-10-21	51.5800	51.658600	51.361600	51.4065	-0.662%	35,377	+8.966%
2025-10-20	51.4800	51.810000	51.479900	51.7489	+0.626%	69,499	+8.245%
2025-10-17	51.1700	51.540000	51.090000	51.4270	-0.274%	29,537	+8.923%
2025-10-16	51.8500	51.990000	51.420000	51.5684	-0.480%	34,064	+8.624%
2025-10-15	51.8400	52.020000	51.555000	51.8173	+0.216%	49,330	+8.103%
2025-10-14	51.2300	51.979900	51.070100	51.7057	+0.275%	174,493	+8.336%
2025-10-13	51.4100	51.630000	51.300000	51.5641	+1.126%	45,582	+8.633%
2025-10-10	51.8800	51.880000	50.960000	50.9900	-2.206%	32,240	+9.856%
2025-10-09	52.8100	52.810000	52.060100	52.1400	-1.502%	68,622	+7.433%
2025-10-08	53.0000	53.090000	52.760000	52.9350	-0.066%	38,521	+5.820%
2025-10-07	53.3700	53.370000	52.906800	52.9700	-0.784%	39,318	+5.750%
2025-10-06	53.3200	53.439900	53.140000	53.3886	+0.138%	42,490	+4.921%
2025-10-03	53.2800	53.359900	53.180000	53.3150	+0.657%	68,549	+5.066%
2025-10-02	53.1400	53.140000	52.620000	52.9672	+0.127%	81,239	+5.756%
2025-10-01	52.9000	53.039900	52.845000	52.9000	+0.399%	85,130	+5.890%
2025-09-30	52.6300	52.710000	52.440000	52.6900	+0.378%	25,683	+6.312%
2025-09-29	52.5700	52.709900	52.360000	52.4915	+0.022%	51,505	+6.714%
2025-09-26	52.4300	52.648300	52.370000	52.4800	+0.663%	49,803	+6.737%
2025-09-25	52.1500	52.252400	51.770000	52.1342	-0.346%	191,009	+7.445%
2025-09-24	52.3000	52.549200	52.260000	52.3150	-0.054%	67,535	+7.074%
2025-09-23	52.6400	52.699700	52.300000	52.3431	-0.068%	31,523	+7.017%
2025-09-22	52.2300	52.420000	52.021500	52.3788	-0.344%	44,053	+6.944%
2025-09-19	52.6300	52.659100	52.451000	52.5594	-0.535%	53,296	+6.576%
2025-09-18	52.5900	52.939000	52.476000	52.8420	-0.171%	53,001	+6.006%
2025-09-17	53.0200	53.330000	52.750000	52.9323	-0.224%	38,063	+5.825%
2025-09-16	53.0800	53.160000	52.890336	53.0509	-0.146%	36,560	+5.589%
2025-09-15	52.9700	53.220000	52.940100	53.1285	+0.719%	81,361	+5.435%
2025-09-12	52.8000	52.800000	52.660000	52.7491	-0.524%	21,547	+6.193%
2025-09-11	52.6500	53.040000	52.650000	53.0268	+0.811%	42,922	+5.637%
2025-09-10	52.4100	52.630000	52.410000	52.6000	+0.609%	18,599	+6.494%
2025-09-09	52.4100	52.410000	52.097100	52.2816	+0.179%	40,890	+7.142%
2025-09-08	52.0600	52.285000	51.830000	52.1882	+0.876%	121,003	+7.334%
2025-09-05	52.1600	52.160000	51.560000	51.7350	+0.090%	25,412	+8.274%
2025-09-04	51.6000	51.740000	51.408400	51.6884	+0.483%	57,439	+8.372%
2025-09-03	51.5100	51.510000	51.230000	51.4400	+0.058%	40,110	+8.895%
2025-09-02	51.2100	51.488700	51.143000	51.4100	-0.599%	23,226	+8.959%
2025-08-29	51.6700	51.860000	51.560100	51.7200	-0.739%	103,270	+8.306%
2025-08-28	52.0100	52.180000	51.944600	52.1050	+0.325%	57,582	+7.506%
2025-08-27	51.9100	51.936000	51.552900	51.9360	-0.653%	67,719	+7.855%
2025-08-26	52.3200	52.330000	52.130000	52.2772	-0.303%	123,040	+7.151%
2025-08-25	52.7900	52.835000	52.410700	52.4359	-0.759%	124,977	+6.827%
2025-08-22	52.1900	52.949000	52.190000	52.8371	+1.786%	45,205	+6.016%
2025-08-21	52.0300	52.065000	51.860000	51.9100	-0.166%	84,917	+7.909%
2025-08-20	51.9800	52.046100	51.860000	51.9961	+0.379%	65,230	+7.731%
2025-08-19	52.0300	52.120000	51.775000	51.8000	-0.058%	33,912	+8.139%
2025-08-18	51.8500	51.868500	51.640000	51.8301	-0.144%	126,966	+8.076%
2025-08-15	51.9600	52.120000	51.880000	51.9049	-0.146%	34,158	+7.920%
2025-08-14	51.7800	52.050000	51.641600	51.9810	+0.032%	36,686	+7.762%
2025-08-13	51.8000	52.048300	51.740000	51.9644	+0.687%	21,281	+7.796%
2025-08-12	51.2300	51.670000	51.165000	51.6100	+1.198%	62,012	+8.537%
2025-08-11	51.1600	51.160000	50.930000	50.9989	-0.237%	23,154	+9.837%
2025-08-08	51.0600	51.310000	50.999000	51.1200	+0.739%	101,011	+9.577%
2025-08-07	51.0000	51.000000	50.590000	50.7450	+0.465%	60,635	+10.387%
2025-08-06	50.4400	50.629300	50.350000	50.5100	+1.060%	62,998	+10.900%
2025-08-05	50.0700	50.070000	49.725000	49.9800	+0.281%	55,650	+12.076%
2025-08-04	49.7000	49.910000	49.656700	49.8400	+1.482%	32,501	+12.391%
2025-08-01	49.2300	49.230000	48.755000	49.1121	-0.704%	66,391	+14.057%
2025-07-31	49.4400	49.639900	49.410000	49.4603	-0.270%	46,961	+13.254%
2025-07-30	49.8800	49.950000	49.425000	49.5941	-1.315%	45,235	+12.949%
2025-07-29	50.4400	50.440000	50.050000	50.2550	+0.466%	29,370	+11.463%
2025-07-28	50.2700	50.270000	49.890100	50.0218	-0.986%	47,216	+11.983%
2025-07-25	50.3000	50.530600	50.170000	50.5200	+0.136%	167,352	+10.878%
2025-07-24	50.6300	50.819200	50.390000	50.4515	-0.772%	80,317	+11.029%
2025-07-23	50.5100	50.920000	50.300000	50.8441	+1.742%	107,451	+10.172%
2025-07-22	49.7300	49.990000	49.625000	49.9738	+0.855%	37,193	+12.090%
2025-07-21	49.4200	49.843900	49.370000	49.5500	+0.497%	29,152	+13.049%
2025-07-18	49.7000	49.700000	49.190000	49.3050	-0.039%	19,533	+13.611%
2025-07-17	49.0200	49.380000	48.760000	49.3242	+0.677%	23,034	+13.567%
2025-07-16	49.0300	49.088600	48.590000	48.9926	+0.354%	53,510	+14.335%
2025-07-15	49.2300	49.240000	48.820000	48.8200	-0.436%	22,295	+14.739%
2025-07-14	49.0600	49.080000	48.865500	49.0338	-0.033%	64,375	+14.239%
2025-07-11	49.1200	49.199900	48.900000	49.0500	-0.467%	38,981	+14.201%
2025-07-10	49.2100	49.327400	49.070000	49.2800	-0.061%	24,740	+13.668%
2025-07-09	49.2400	49.360000	49.050000	49.3100	+0.900%	11,838	+13.599%
2025-07-08	48.5300	49.040000	48.530000	48.8700	+1.075%	61,917	+14.622%
2025-07-07	48.5800	48.666200	48.150100	48.3500	-1.003%	40,181	+15.855%
2025-07-03	48.7100	48.883800	48.710000	48.8400	+0.370%	33,701	+14.692%
2025-07-02	48.4500	48.730000	48.271700	48.6600	+0.144%	41,211	+15.117%
2025-07-01	48.5800	48.661500	48.430000	48.5900	-0.123%	164,317	+15.283%
2025-06-30	48.4900	48.700000	48.385000	48.6500	+0.392%	63,666	+15.140%
2025-06-27	48.6100	48.779000	48.361300	48.4600	+0.154%	44,586	+15.592%
2025-06-26	48.1500	48.480000	48.080000	48.3853	+0.803%	44,892	+15.770%
2025-06-25	48.0000	48.069900	47.845000	48.0000	-0.394%	225,116	+16.700%
2025-06-24	48.1300	48.310000	48.036000	48.1900	+0.521%	57,093	+16.239%
2025-06-23	47.6500	47.978300	47.620000	47.9400	-0.663%	48,596	+16.846%
2025-06-20	48.6900	48.690000	48.215000	48.2600	-0.495%	39,785	+16.071%
2025-06-18	48.6600	48.774000	48.480000	48.5000	-0.062%	34,710	+15.496%
2025-06-17	49.0800	49.080000	48.530000	48.5300	-1.362%	83,890	+15.425%
2025-06-16	49.3300	49.389200	49.120000	49.2000	+0.655%	38,450	+13.853%
2025-06-13	48.9000	49.000000	48.710000	48.8800	-0.570%	41,200	+14.599%
2025-06-12	49.1200	49.268900	49.045800	49.1600	+0.853%	151,746	+13.946%
2025-06-11	48.7800	48.890000	48.660000	48.7440	+0.208%	40,789	+14.918%
2025-06-10	48.9000	48.900000	48.585000	48.6428	+0.191%	32,201	+15.157%
2025-06-09	48.6100	48.840000	48.510000	48.5500	-0.165%	46,685	+15.378%
2025-06-06	48.5200	48.630000	48.485000	48.6300	+0.475%	73,357	+15.188%
2025-06-05	48.5300	48.550000	48.301000	48.4000	+0.415%	20,210	+15.735%
2025-06-04	48.2200	48.469900	48.127000	48.2000	+0.250%	29,736	+16.215%
2025-06-03	47.9300	48.208400	47.830000	48.0800	-0.394%	81,537	+16.505%
2025-06-02	47.9600	48.270000	47.720000	48.2700	+1.429%	71,589	+16.047%
2025-05-30	47.6700	47.670000	47.350000	47.5900	-0.168%	27,092	+17.705%
2025-05-29	47.7800	47.780000	47.500000	47.6700	+0.580%	56,621	+17.507%
2025-05-28	47.5700	47.570000	47.300000	47.3950	-1.013%	30,293	+18.189%
2025-05-27	47.9000	47.920000	47.650000	47.8800	+1.162%	41,387	+16.992%
2025-05-23	46.9000	47.440000	46.900000	47.3300	-0.042%	25,884	+18.352%
2025-05-22	47.2400	47.537200	47.052700	47.3500	-0.127%	40,980	+18.302%
2025-05-21	47.7800	47.869900	47.335000	47.4100	-0.441%	84,138	+18.152%
2025-05-20	47.4200	47.620000	47.286000	47.6200	+0.933%	66,708	+17.631%
2025-05-19	46.9400	47.340000	46.940000	47.1800	-0.021%	246,604	+18.728%
2025-05-16	47.0400	47.200000	46.880000	47.1900	+0.106%	63,462	+18.703%
2025-05-15	46.9800	47.170000	46.705000	47.1400	+0.298%	96,030	+18.829%
2025-05-14	47.3500	47.350000	46.830000	47.0000	-0.202%	149,390	+19.183%
2025-05-13	46.8700	47.260000	46.744500	47.0950	+0.544%	251,537	+18.942%
2025-05-12	46.9100	47.070000	46.680000	46.8400	+1.341%	437,793	+19.590%
2025-05-09	46.2100	46.302800	46.040000	46.2200	+0.785%	31,734	+21.194%
2025-05-08	46.0300	46.030000	45.650000	45.8600	+0.394%	92,401	+22.145%
2025-05-07	45.7500	45.909500	45.448400	45.6800	-0.652%	48,024	+22.627%
2025-05-06	46.0500	46.200000	45.790000	45.9800	-0.195%	149,875	+21.826%
2025-05-05	46.1000	46.177700	45.730000	46.0700	+0.218%	106,117	+21.588%
2025-05-02	45.9700	45.970000	45.700000	45.9700	+2.178%	119,007	+21.853%
2025-05-01	45.2100	45.266600	44.771700	44.9900	+0.067%	113,876	+24.507%
2025-04-30	44.9000	45.000000	44.620000	44.9600	-0.838%	36,139	+24.590%
2025-04-29	45.2200	45.460000	45.110000	45.3400	+0.088%	25,431	+23.546%
2025-04-28	45.1500	45.300000	44.940000	45.3000	+0.555%	24,127	+23.655%
2025-04-25	44.7300	45.050000	44.620000	45.0500	+0.918%	43,954	+24.341%
2025-04-24	44.3800	44.650000	44.189900	44.6400	+1.133%	54,507	+25.483%
2025-04-23	44.6100	44.760000	44.140000	44.1400	+0.615%	27,984	+26.905%
2025-04-22	43.6300	44.079900	43.490000	43.8700	+2.094%	31,574	+27.686%
2025-04-21	43.3800	43.380000	42.570000	42.9700	-0.047%	29,023	+30.360%
2025-04-17	43.0600	43.435000	42.990000	42.9900	+0.467%	62,204	+30.300%
2025-04-16	42.8000	43.088600	42.560000	42.7900	+0.012%	30,801	+30.909%
2025-04-15	42.8300	42.984800	42.664300	42.7850	+0.671%	45,218	+30.924%
2025-04-14	42.3700	42.647000	42.080100	42.5000	+1.602%	539,702	+31.802%
2025-04-11	41.0600	41.904400	40.850000	41.8300	+2.525%	24,157	+33.913%
2025-04-10	41.2100	41.210000	39.990000	40.8000	-1.923%	451,081	+37.294%
2025-04-09	38.9400	41.921300	38.515000	41.6000	+7.272%	31,635	+34.653%
2025-04-08	40.7100	40.710000	38.517800	38.7800	-1.722%	57,056	+44.445%
2025-04-07	38.0900	44.000000	38.020000	39.4596	-3.000%	56,014	+41.957%
2025-04-04	41.9600	42.060000	40.630000	40.6800	-7.671%	130,848	+37.699%
2025-04-03	44.5200	44.730000	43.988900	44.0600	-3.715%	118,142	+27.135%
2025-04-02	45.5500	45.767000	45.360000	45.7600	-0.022%	161,142	+22.412%
2025-04-01	45.6200	45.889900	45.425000	45.7700	+0.241%	40,689	+22.385%
2025-03-31	45.1800	45.710000	45.130000	45.6600	-0.327%	54,248	+22.680%
2025-03-28	46.1600	47.895000	45.720000	45.8100	-1.335%	35,834	+22.279%
2025-03-27	46.2000	46.590000	46.170000	46.4300	+0.382%	115,547	+20.646%
2025-03-26	46.4900	46.699900	46.190000	46.2534	-0.594%	29,536	+21.106%
2025-03-25	46.4800	46.621600	46.400000	46.5300	+0.802%	47,757	+20.386%
2025-03-24	46.1600	46.315000	46.000000	46.1600	-0.667%	67,037	+21.351%
2025-03-21	46.3200	46.548900	46.280100	46.4700	-0.641%	16,846	+20.542%
2025-03-20	46.7200	46.861200	46.500000	46.7700	-1.867%	105,749	+19.769%
2025-03-19	47.4000	47.750000	47.286000	47.6600	+0.525%	50,316	+17.532%
2025-03-18	47.4100	47.480000	47.200100	47.4112	+0.405%	95,015	+18.149%
2025-03-17	46.5100	47.245000	46.510000	47.2200	+1.498%	477,399	+18.627%
2025-03-14	46.0900	46.522900	46.090000	46.5229	+1.957%	37,219	+20.405%
2025-03-13	45.5600	45.765064	45.460000	45.6300	0.000%	29,606	+22.761%
2025-03-12	45.6200	45.770000	45.420000	45.6300	+0.352%	33,548	+22.761%
2025-03-11	45.5600	45.630000	45.090000	45.4700	+0.110%	46,127	+23.193%
2025-03-10	45.9900	45.990000	45.142100	45.4200	-2.595%	92,270	+23.328%
2025-03-07	46.4200	46.880000	46.220000	46.6300	+0.604%	142,091	+20.128%
2025-03-06	46.5600	46.818500	46.226100	46.3500	-0.472%	89,662	+20.854%
2025-03-05	45.9300	46.700000	45.930000	46.5700	+2.487%	149,381	+20.283%
2025-03-04	45.0100	45.820000	44.590100	45.4400	+0.309%	139,080	+23.274%
2025-03-03	46.0000	46.329900	45.125000	45.3000	+0.443%	257,277	+23.655%
2025-02-28	44.8800	45.190000	44.760000	45.1000	-0.210%	132,183	+24.204%
2025-02-27	45.3900	45.551300	45.190000	45.1951	-0.648%	101,123	+23.942%
2025-02-26	45.4000	45.778800	45.340000	45.4897	+0.419%	33,104	+23.140%
2025-02-25	45.3000	45.380000	45.040000	45.3000	+1.570%	79,077	+23.655%
2025-02-24	44.9400	44.940000	44.479400	44.6000	-0.975%	22,566	+25.596%
2025-02-21	45.3900	45.420000	44.900100	45.0392	-0.642%	42,957	+24.371%
2025-02-20	45.2200	45.420000	45.110300	45.3300	+1.138%	23,318	+23.573%
2025-02-19	44.8200	44.950000	44.630000	44.8200	-0.841%	27,218	+24.979%
2025-02-18	45.0900	45.220000	45.040000	45.2000	+1.368%	164,545	+23.929%
2025-02-14	44.7400	44.748100	44.509900	44.5900	+1.226%	22,818	+25.624%
2025-02-13	43.7800	44.150000	43.780000	44.0500	+0.193%	39,898	+27.164%
2025-02-12	43.7000	44.120000	43.675000	43.9650	+0.377%	17,106	+27.410%
2025-02-11	43.3450	43.826000	43.345000	43.8000	+0.782%	56,327	+27.890%
2025-02-10	43.0100	43.460000	43.010000	43.4600	+2.043%	337,674	+28.890%
2025-02-07	42.8200	42.980000	42.590000	42.5900	-0.117%	13,423	+31.523%
2025-02-06	42.6500	42.650000	42.460000	42.6400	+0.732%	4,833	+31.369%
2025-02-05	42.2800	42.420000	42.240000	42.3300	+0.237%	10,543	+32.331%
2025-02-04	41.7600	42.230000	41.760000	42.2300	+2.079%	8,896	+32.645%
2025-02-03	41.1300	41.630000	41.040000	41.3700	-1.430%	16,050	+35.402%
2025-01-31	42.3100	42.539900	41.820000	41.9700	-0.897%	60,409	+33.466%
2025-01-30	42.1300	42.580000	42.130000	42.3500	+1.243%	8,300	+32.269%
2025-01-29	41.6900	41.920000	41.690000	41.8300	+0.722%	6,313	+33.913%
2025-01-28	41.5500	41.589000	41.310000	41.5300	-0.384%	14,407	+34.880%
2025-01-27	41.5000	41.690000	41.441200	41.6900	+0.531%	31,291	+34.363%
2025-01-24	41.5300	41.600000	41.470000	41.4700	+0.193%	14,560	+35.075%
2025-01-23	41.1960	41.420000	41.196000	41.3900	+1.248%	10,242	+35.337%
2025-01-22	41.0600	41.070000	40.880000	40.8800	-0.837%	7,951	+37.025%
2025-01-21	41.0700	41.278300	40.919100	41.2250	+1.614%	11,057	+35.878%
2025-01-17	40.7186	40.729700	40.550000	40.5700	+0.321%	5,153	+38.072%
2025-01-16	40.3375	40.499000	40.296900	40.4400	+0.207%	2,588	+38.516%
2025-01-15	40.3200	40.380000	40.200000	40.3565	+1.475%	6,564	+38.802%
2025-01-14	39.5450	39.770000	39.526800	39.7700	+0.837%	25,459	+40.849%
2025-01-13	39.1700	39.440000	39.170000	39.4400	0.000%	3,615	+42.028%
2025-01-10	39.9800	39.980000	39.330000	39.4400	-1.165%	16,273	+42.028%
2025-01-08	39.6800	39.905000	39.680000	39.9050	-0.461%	3,602	+40.373%
2025-01-07	40.1500	40.279400	40.060000	40.0900	-0.298%	9,077	+39.725%
2025-01-06	40.2300	40.490000	40.170000	40.2100	+0.777%	12,852	+39.308%
2025-01-03	39.7703	39.900000	39.710000	39.9000	+0.910%	10,274	+40.390%