PKW
Invesco BuyBack Achievers ETF
stockNASDAQETF
Market OpenOct 5, 2026 12:25:17 PM EDT
145.54USD+0.671%(+0.97)3,837
145.45Bid145.70Ask0.25SpreadPKW Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 144.43 | 145.54 | 144.43 | 145.54 | +0.671% | 3,837 | 0.000% | |
| 2026-10-02 | 144.76 | 145.08 | 143.85 | 144.57 | -0.083% | 79,315 | +0.671% | |
| 2026-10-01 | 143.29 | 144.80 | 142.60 | 144.69 | +1.125% | 27,343 | +0.587% | |
| 2026-09-30 | 144.13 | 144.30 | 143.05 | 143.08 | -0.445% | 37,513 | +1.719% | |
| 2026-09-29 | 144.14 | 144.14 | 143.00 | 143.72 | -0.243% | 42,319 | +1.266% | |
| 2026-09-28 | 144.64 | 144.92 | 143.91 | 144.07 | -1.064% | 42,792 | +1.020% | |
| 2026-09-25 | 145.04 | 145.82 | 144.34 | 145.62 | +0.573% | 161,699 | -0.055% | |
| 2026-09-24 | 145.25 | 145.38 | 144.74 | 144.79 | -0.276% | 21,380 | +0.518% | |
| 2026-09-23 | 145.73 | 146.37 | 145.19 | 145.19 | -0.487% | 26,490 | +0.241% | |
| 2026-09-22 | 148.71 | 148.71 | 145.90 | 145.90 | -1.492% | 18,311 | -0.247% | |
| 2026-09-21 | 148.96 | 148.96 | 148.11 | 148.11 | -0.256% | 22,365 | -1.735% | |
| 2026-09-18 | 149.17 | 149.17 | 148.37 | 148.49 | -0.753% | 22,620 | -1.987% | |
| 2026-09-17 | 149.91 | 150.02 | 149.00 | 149.62 | +0.146% | 11,454 | -2.725% | |
| 2026-09-16 | 151.08 | 151.08 | 148.29 | 149.40 | -1.191% | 10,897 | -2.583% | |
| 2026-09-15 | 151.21 | 151.67 | 150.75 | 151.20 | -0.290% | 62,639 | -3.743% | |
| 2026-09-14 | 151.64 | 151.93 | 150.85 | 151.64 | +0.307% | 38,102 | -4.023% | |
| 2026-09-11 | 150.15 | 151.37 | 150.15 | 151.18 | +0.878% | 18,443 | -3.728% | |
| 2026-09-10 | 150.23 | 150.27 | 149.57 | 149.86 | -0.237% | 65,846 | -2.883% | |
| 2026-09-09 | 150.23 | 150.79 | 149.55 | 150.22 | -0.288% | 22,998 | -3.113% | |
| 2026-09-08 | 152.51 | 152.76 | 150.63 | 150.65 | -1.878% | 20,276 | -3.393% | |
| 2026-09-04 | 153.46 | 153.85 | 152.95 | 153.53 | -0.670% | 25,878 | -5.207% | |
| 2026-09-03 | 153.36 | 154.72 | 153.36 | 154.57 | +1.298% | 21,136 | -5.842% | |
| 2026-09-02 | 151.63 | 153.28 | 151.63 | 152.59 | +0.666% | 31,851 | -4.620% | |
| 2026-09-01 | 151.62 | 152.88 | 151.37 | 151.58 | -0.432% | 14,374 | -3.985% | |
| 2026-08-31 | 152.61 | 152.61 | 152.14 | 152.24 | -0.401% | 11,064 | -4.399% | |
| 2026-08-28 | 152.04 | 153.35 | 152.04 | 152.85 | +0.374% | 41,911 | -4.782% | |
| 2026-08-27 | 151.53 | 152.54 | 151.53 | 152.28 | +0.673% | 15,769 | -4.426% | |
| 2026-08-26 | 150.25 | 151.46 | 150.25 | 151.26 | +0.064% | 93,709 | -3.783% | |
| 2026-08-25 | 151.41 | 151.41 | 150.88 | 151.17 | -0.421% | 8,258 | -3.721% | |
| 2026-08-24 | 151.27 | 152.29 | 151.27 | 151.80 | +0.500% | 24,866 | -4.127% | |
| 2026-08-21 | 150.59 | 151.31 | 150.48 | 151.05 | +0.951% | 29,545 | -3.648% | |
| 2026-08-20 | 150.57 | 150.94 | 149.60 | 149.63 | -0.695% | 53,540 | -2.731% | |
| 2026-08-19 | 151.47 | 152.24 | 150.67 | 150.67 | -0.077% | 14,448 | -3.407% | |
| 2026-08-18 | 150.69 | 151.54 | 150.69 | 150.79 | +0.324% | 16,607 | -3.482% | |
| 2026-08-17 | 151.32 | 151.55 | 150.30 | 150.30 | -1.080% | 40,328 | -3.169% | |
| 2026-08-14 | 152.07 | 152.07 | 151.75 | 151.94 | -0.037% | 11,522 | -4.215% | |
| 2026-08-13 | 150.59 | 152.03 | 150.11 | 152.00 | +1.139% | 35,470 | -4.250% | |
| 2026-08-12 | 149.83 | 150.41 | 149.39 | 150.29 | +0.121% | 15,517 | -3.160% | |
| 2026-08-11 | 150.06 | 150.53 | 150.06 | 150.11 | +0.193% | 14,367 | -3.042% | |
| 2026-08-10 | 148.82 | 149.91 | 148.82 | 149.82 | +0.362% | 23,099 | -2.855% | |
| 2026-08-07 | 149.37 | 149.46 | 148.66 | 149.28 | +0.333% | 26,013 | -2.503% | |
| 2026-08-06 | 149.65 | 149.65 | 148.46 | 148.78 | -0.599% | 28,122 | -2.179% | |
| 2026-08-05 | 150.05 | 150.75 | 149.55 | 149.68 | -0.063% | 32,761 | -2.764% | |
| 2026-08-04 | 147.70 | 149.90 | 147.66 | 149.77 | +1.266% | 41,619 | -2.826% | |
| 2026-08-03 | 147.96 | 148.67 | 147.56 | 147.90 | +0.628% | 24,487 | -1.596% | |
| 2026-07-31 | 146.83 | 147.17 | 146.06 | 146.98 | +0.107% | 29,964 | -0.978% | |
| 2026-07-30 | 146.98 | 146.98 | 145.33 | 146.82 | -0.108% | 56,707 | -0.872% | |
| 2026-07-29 | 148.08 | 148.46 | 146.90 | 146.98 | -0.797% | 131,840 | -0.979% | |
| 2026-07-28 | 146.58 | 148.29 | 146.58 | 148.16 | +1.300% | 124,556 | -1.768% | |
| 2026-07-27 | 145.65 | 146.36 | 145.65 | 146.26 | +1.172% | 36,441 | -0.491% | |
| 2026-07-24 | 143.38 | 145.33 | 143.38 | 144.56 | +0.953% | 13,193 | +0.675% | |
| 2026-07-23 | 143.39 | 143.67 | 142.56 | 143.20 | -0.390% | 10,021 | +1.635% | |
| 2026-07-22 | 144.41 | 144.99 | 143.67 | 143.76 | -0.248% | 10,377 | +1.238% | |
| 2026-07-21 | 143.70 | 144.25 | 143.49 | 144.12 | +0.386% | 21,611 | +0.987% | |
| 2026-07-20 | 144.87 | 144.87 | 143.49 | 143.56 | -0.503% | 13,173 | +1.377% | |
| 2026-07-17 | 144.10 | 145.47 | 144.01 | 144.29 | -0.463% | 50,022 | +0.867% | |
| 2026-07-16 | 143.41 | 144.98 | 143.41 | 144.96 | +0.987% | 9,538 | +0.400% | |
| 2026-07-15 | 143.36 | 143.89 | 143.11 | 143.54 | +0.864% | 13,310 | +1.391% | |
| 2026-07-14 | 142.98 | 143.87 | 141.87 | 142.31 | -1.036% | 12,098 | +2.267% | |
| 2026-07-13 | 143.72 | 144.76 | 143.66 | 143.80 | +0.128% | 11,774 | +1.207% | |
| 2026-07-10 | 143.72 | 143.87 | 143.40 | 143.62 | +0.483% | 24,086 | +1.337% | |
| 2026-07-09 | 142.26 | 143.08 | 142.25 | 142.93 | +0.967% | 9,779 | +1.826% | |
| 2026-07-08 | 142.51 | 142.51 | 140.94 | 141.56 | -1.237% | 14,710 | +2.811% | |
| 2026-07-07 | 144.48 | 144.82 | 143.21 | 143.33 | -0.374% | 21,945 | +1.540% | |
| 2026-07-06 | 143.05 | 143.90 | 142.87 | 143.87 | +0.590% | 22,396 | +1.160% | |
| 2026-07-02 | 143.18 | 143.76 | 142.24 | 143.03 | +0.537% | 19,955 | +1.757% | |
| 2026-07-01 | 141.92 | 143.34 | 141.92 | 142.26 | +0.426% | 28,037 | +2.303% | |
| 2026-06-30 | 142.46 | 142.46 | 141.62 | 141.66 | -0.415% | 29,846 | +2.739% | |
| 2026-06-29 | 141.95 | 142.46 | 141.89 | 142.25 | +0.558% | 21,954 | +2.313% | |
| 2026-06-26 | 140.91 | 141.91 | 140.91 | 141.46 | +0.464% | 20,430 | +2.884% | |
| 2026-06-25 | 140.64 | 142.41 | 140.64 | 140.81 | +0.376% | 21,425 | +3.361% | |
| 2026-06-24 | 139.37 | 141.12 | 139.02 | 140.28 | +0.965% | 32,425 | +3.750% | |
| 2026-06-23 | 138.37 | 139.19 | 138.22 | 138.94 | +0.225% | 48,675 | +4.750% | |
| 2026-06-22 | 138.21 | 138.88 | 138.21 | 138.63 | +0.389% | 23,538 | +4.986% | Div $0.258 |
| 2026-06-18 | 139.11 | 139.28 | 138.09 | 138.09 | -0.011% | 13,383 | +5.395% | |
| 2026-06-17 | 140.66 | 141.12 | 138.09 | 138.11 | -1.649% | 15,436 | +5.383% | |
| 2026-06-16 | 139.83 | 141.13 | 139.83 | 140.42 | +0.428% | 7,510 | +3.645% | |
| 2026-06-15 | 140.91 | 141.39 | 139.82 | 139.82 | -0.098% | 25,655 | +4.089% | |
| 2026-06-12 | 139.14 | 140.18 | 138.94 | 139.96 | +0.622% | 22,066 | +3.987% | |
| 2026-06-11 | 137.99 | 139.24 | 137.34 | 139.09 | +1.307% | 19,209 | +4.634% | |
| 2026-06-10 | 139.02 | 139.41 | 137.22 | 137.30 | -1.283% | 11,894 | +6.001% | |
| 2026-06-09 | 137.89 | 139.63 | 137.26 | 139.08 | +1.097% | 9,982 | +4.641% | |
| 2026-06-08 | 137.88 | 138.35 | 137.55 | 137.58 | -0.241% | 18,602 | +5.789% | |
| 2026-06-05 | 138.89 | 138.93 | 137.51 | 137.91 | -0.739% | 20,123 | +5.534% | |
| 2026-06-04 | 138.00 | 139.22 | 138.00 | 138.93 | +1.154% | 14,456 | +4.754% | |
| 2026-06-03 | 137.24 | 137.72 | 137.13 | 137.35 | -0.383% | 16,115 | +5.963% | |
| 2026-06-02 | 137.05 | 138.32 | 137.05 | 137.88 | +0.224% | 18,696 | +5.557% | |
| 2026-06-01 | 136.45 | 137.69 | 135.75 | 137.57 | +0.636% | 17,342 | +5.793% | |
| 2026-05-29 | 136.75 | 137.30 | 136.41 | 136.70 | -0.058% | 56,576 | +6.467% | |
| 2026-05-28 | 136.36 | 136.88 | 136.09 | 136.78 | +0.154% | 24,418 | +6.404% | |
| 2026-05-27 | 136.81 | 137.72 | 136.46 | 136.57 | -0.226% | 17,754 | +6.568% | |
| 2026-05-26 | 136.55 | 137.37 | 136.55 | 136.88 | +0.374% | 21,805 | +6.327% | |
| 2026-05-22 | 136.40 | 136.59 | 135.95 | 136.37 | +0.470% | 17,435 | +6.724% | |
| 2026-05-21 | 135.18 | 136.03 | 133.94 | 135.73 | -0.257% | 19,641 | +7.226% | |
| 2026-05-20 | 133.78 | 136.09 | 133.57 | 136.08 | +1.831% | 13,523 | +6.951% | |
| 2026-05-19 | 134.51 | 134.51 | 133.45 | 133.63 | -0.994% | 38,221 | +8.909% | |
| 2026-05-18 | 134.20 | 135.79 | 134.15 | 134.98 | +0.466% | 99,387 | +7.826% | |
| 2026-05-15 | 135.11 | 135.20 | 134.21 | 134.35 | -0.630% | 12,455 | +8.329% | |
| 2026-05-14 | 135.19 | 135.91 | 134.77 | 135.20 | +0.611% | 95,436 | +7.646% | |
| 2026-05-13 | 134.91 | 134.91 | 134.01 | 134.38 | -0.760% | 30,143 | +8.304% | |
| 2026-05-12 | 135.36 | 135.70 | 134.25 | 135.41 | -0.128% | 23,818 | +7.481% | |
| 2026-05-11 | 136.92 | 136.92 | 135.57 | 135.58 | -0.976% | 28,280 | +7.344% | |
| 2026-05-08 | 137.94 | 137.94 | 136.87 | 136.92 | -0.284% | 19,125 | +6.296% | |
| 2026-05-07 | 138.81 | 138.81 | 137.31 | 137.31 | -1.059% | 20,657 | +5.994% | |
| 2026-05-06 | 138.34 | 139.41 | 138.34 | 138.78 | +0.543% | 50,712 | +4.871% | |
| 2026-05-05 | 137.15 | 138.45 | 137.15 | 138.03 | +0.451% | 24,228 | +5.441% | |
| 2026-05-04 | 137.93 | 138.60 | 137.12 | 137.41 | -0.579% | 20,997 | +5.917% | |
| 2026-05-01 | 139.28 | 139.28 | 138.21 | 138.21 | -0.425% | 19,766 | +5.304% | |
| 2026-04-30 | 136.49 | 138.80 | 136.49 | 138.80 | +1.403% | 39,211 | +4.856% | |
| 2026-04-29 | 137.42 | 137.42 | 136.50 | 136.88 | -0.230% | 13,221 | +6.327% | |
| 2026-04-28 | 138.28 | 138.46 | 136.94 | 137.19 | -0.352% | 27,555 | +6.083% | |
| 2026-04-27 | 137.20 | 137.84 | 137.20 | 137.68 | +0.440% | 11,802 | +5.709% | |
| 2026-04-24 | 137.70 | 137.70 | 136.92 | 137.08 | -0.985% | 24,995 | +6.174% | |
| 2026-04-23 | 138.63 | 138.83 | 137.00 | 138.44 | -0.608% | 62,076 | +5.129% | |
| 2026-04-22 | 140.66 | 140.66 | 139.06 | 139.29 | -0.259% | 8,971 | +4.489% | |
| 2026-04-21 | 140.65 | 141.39 | 139.64 | 139.65 | -0.514% | 22,472 | +4.218% | |
| 2026-04-20 | 139.57 | 140.55 | 139.57 | 140.37 | +0.383% | 59,131 | +3.683% | |
| 2026-04-17 | 138.86 | 140.97 | 138.40 | 139.83 | +1.451% | 22,356 | +4.080% | |
| 2026-04-16 | 137.46 | 138.16 | 137.46 | 137.83 | +0.320% | 13,004 | +5.590% | |
| 2026-04-15 | 137.68 | 137.97 | 137.20 | 137.40 | -0.171% | 13,264 | +5.928% | |
| 2026-04-14 | 137.34 | 138.16 | 137.19 | 137.63 | +0.235% | 37,698 | +5.747% | |
| 2026-04-13 | 134.93 | 137.36 | 134.84 | 137.31 | +1.490% | 38,286 | +5.996% | |
| 2026-04-10 | 136.70 | 136.70 | 135.21 | 135.29 | -0.798% | 30,535 | +7.575% | |
| 2026-04-09 | 135.54 | 136.70 | 135.53 | 136.38 | +0.182% | 19,699 | +6.717% | |
| 2026-04-08 | 135.85 | 136.68 | 135.74 | 136.13 | +2.408% | 13,942 | +6.911% | |
| 2026-04-07 | 132.73 | 133.54 | 132.37 | 132.93 | -0.316% | 32,160 | +9.485% | |
| 2026-04-06 | 132.02 | 133.38 | 132.02 | 133.35 | +0.812% | 24,552 | +9.138% | |
| 2026-04-02 | 130.45 | 132.80 | 130.45 | 132.28 | +0.159% | 17,223 | +10.024% | |
| 2026-04-01 | 131.97 | 132.57 | 131.29 | 132.07 | +0.625% | 26,520 | +10.199% | |
| 2026-03-31 | 129.63 | 131.73 | 129.14 | 131.25 | +2.203% | 39,597 | +10.888% | |
| 2026-03-30 | 130.09 | 130.09 | 128.30 | 128.42 | -0.339% | 19,352 | +13.331% | |
| 2026-03-27 | 130.73 | 130.73 | 128.69 | 128.86 | -1.719% | 66,594 | +12.947% | |
| 2026-03-26 | 131.42 | 132.83 | 131.01 | 131.11 | -0.832% | 16,691 | +11.005% | |
| 2026-03-25 | 132.58 | 133.42 | 131.78 | 132.21 | +0.449% | 13,595 | +10.082% | |
| 2026-03-24 | 130.23 | 132.39 | 130.23 | 131.62 | +0.269% | 14,872 | +10.576% | |
| 2026-03-23 | 131.17 | 132.77 | 130.87 | 131.27 | +1.352% | 26,436 | +10.873% | |
| 2026-03-20 | 130.71 | 130.77 | 128.88 | 129.52 | -1.093% | 42,939 | +12.372% | |
| 2026-03-19 | 130.00 | 131.32 | 129.84 | 130.95 | +0.218% | 17,108 | +11.145% | |
| 2026-03-18 | 131.48 | 131.87 | 130.63 | 130.66 | -1.066% | 12,974 | +11.387% | |
| 2026-03-17 | 131.66 | 133.17 | 131.66 | 132.07 | +0.734% | 23,317 | +10.200% | |
| 2026-03-16 | 131.37 | 132.00 | 131.00 | 131.11 | +0.581% | 24,551 | +11.008% | |
| 2026-03-13 | 131.47 | 131.83 | 130.32 | 130.35 | -0.521% | 55,224 | +11.653% | |
| 2026-03-12 | 131.98 | 132.72 | 131.03 | 131.03 | -1.707% | 17,463 | +11.072% | |
| 2026-03-11 | 133.25 | 133.93 | 132.56 | 133.31 | -0.131% | 24,934 | +9.176% | |
| 2026-03-10 | 134.05 | 135.18 | 133.40 | 133.48 | -0.740% | 20,436 | +9.033% | |
| 2026-03-09 | 133.01 | 134.61 | 131.00 | 134.48 | -0.096% | 23,468 | +8.226% | |
| 2026-03-06 | 135.37 | 135.37 | 133.31 | 134.61 | -1.520% | 33,054 | +8.122% | |
| 2026-03-05 | 137.11 | 138.23 | 135.98 | 136.68 | -0.954% | 26,099 | +6.479% | |
| 2026-03-04 | 137.65 | 138.17 | 136.99 | 138.00 | +0.731% | 13,570 | +5.463% | |
| 2026-03-03 | 135.21 | 137.47 | 134.24 | 137.00 | -0.583% | 22,186 | +6.234% | |
| 2026-03-02 | 136.17 | 138.28 | 136.17 | 137.80 | +0.007% | 11,053 | +5.615% | |
| 2026-02-27 | 138.22 | 138.22 | 136.77 | 137.79 | -0.930% | 22,014 | +5.622% | |
| 2026-02-26 | 138.84 | 139.27 | 138.15 | 139.09 | +0.424% | 16,719 | +4.639% | |
| 2026-02-25 | 138.24 | 138.58 | 137.28 | 138.50 | +0.526% | 24,817 | +5.083% | |
| 2026-02-24 | 136.53 | 137.91 | 136.53 | 137.78 | +0.926% | 10,329 | +5.636% | |
| 2026-02-23 | 138.91 | 139.24 | 135.83 | 136.51 | -2.079% | 19,254 | +6.614% | |
| 2026-02-20 | 138.47 | 139.43 | 138.21 | 139.41 | +0.570% | 14,210 | +4.397% | |
| 2026-02-19 | 138.94 | 139.20 | 137.90 | 138.62 | -0.706% | 61,667 | +4.992% | |
| 2026-02-18 | 138.63 | 139.89 | 138.63 | 139.61 | +0.786% | 14,839 | +4.251% | |
| 2026-02-17 | 137.89 | 139.01 | 137.37 | 138.52 | +0.474% | 30,828 | +5.070% | |
| 2026-02-13 | 137.00 | 138.23 | 136.60 | 137.86 | +0.774% | 41,144 | +5.568% | |
| 2026-02-12 | 139.18 | 140.01 | 136.31 | 136.80 | -1.567% | 39,052 | +6.386% | |
| 2026-02-11 | 139.93 | 140.10 | 138.75 | 138.98 | -0.286% | 19,717 | +4.719% | |
| 2026-02-10 | 139.28 | 139.92 | 139.03 | 139.38 | -0.007% | 13,518 | +4.420% | |
| 2026-02-09 | 139.43 | 139.84 | 139.24 | 139.39 | -0.150% | 23,289 | +4.412% | |
| 2026-02-06 | 137.86 | 139.68 | 137.86 | 139.60 | +1.987% | 28,630 | +4.255% | |
| 2026-02-05 | 136.82 | 137.37 | 136.37 | 136.88 | -0.538% | 17,634 | +6.327% | |
| 2026-02-04 | 136.28 | 138.17 | 136.28 | 137.62 | +1.400% | 38,770 | +5.755% | |
| 2026-02-03 | 135.83 | 137.08 | 134.72 | 135.72 | -0.898% | 35,733 | +7.235% | |
| 2026-02-02 | 135.43 | 137.02 | 135.43 | 136.95 | +1.038% | 36,501 | +6.272% | |
| 2026-01-30 | 135.77 | 135.77 | 134.73 | 135.54 | -0.258% | 18,418 | +7.375% | |
| 2026-01-29 | 136.24 | 136.24 | 135.07 | 135.89 | +0.033% | 34,903 | +7.098% | |
| 2026-01-28 | 136.18 | 136.41 | 135.44 | 135.85 | -0.448% | 23,628 | +7.133% | |
| 2026-01-27 | 136.91 | 136.91 | 136.06 | 136.46 | +0.225% | 37,668 | +6.653% | |
| 2026-01-26 | 136.30 | 136.88 | 136.11 | 136.15 | +0.023% | 18,892 | +6.893% | |
| 2026-01-23 | 136.83 | 136.91 | 135.57 | 136.12 | -0.864% | 41,442 | +6.918% | |
| 2026-01-22 | 137.48 | 137.83 | 137.05 | 137.31 | +0.355% | 68,886 | +5.994% | |
| 2026-01-21 | 135.79 | 137.40 | 135.79 | 136.82 | +1.298% | 24,726 | +6.370% | |
| 2026-01-20 | 135.41 | 136.23 | 134.80 | 135.07 | -1.387% | 103,572 | +7.752% | |
| 2026-01-16 | 138.09 | 138.09 | 136.90 | 136.97 | -0.789% | 33,478 | +6.257% | |
| 2026-01-15 | 137.11 | 138.43 | 137.11 | 138.06 | +0.688% | 100,645 | +5.419% | |
| 2026-01-14 | 137.16 | 137.33 | 136.74 | 137.11 | -0.148% | 40,241 | +6.145% | |
| 2026-01-13 | 137.96 | 138.11 | 137.16 | 137.32 | -0.443% | 70,352 | +5.987% | |
| 2026-01-12 | 137.13 | 138.02 | 137.13 | 137.93 | -0.161% | 128,433 | +5.518% | |
| 2026-01-09 | 138.19 | 138.50 | 137.46 | 138.15 | +0.298% | 26,498 | +5.349% | |
| 2026-01-08 | 135.86 | 137.99 | 135.86 | 137.74 | +1.230% | 44,422 | +5.663% | |
| 2026-01-07 | 138.05 | 138.05 | 135.98 | 136.07 | -1.355% | 27,310 | +6.963% | |
| 2026-01-06 | 137.54 | 138.12 | 137.00 | 137.93 | +0.119% | 33,221 | +5.514% | |
| 2026-01-05 | 136.25 | 138.29 | 136.25 | 137.77 | +1.637% | 47,450 | +5.640% | |
| 2026-01-02 | 135.05 | 135.81 | 134.02 | 135.55 | +0.916% | 25,336 | +7.369% | |
| 2025-12-31 | 135.44 | 135.44 | 134.30 | 134.32 | -0.724% | 21,804 | +8.353% | |
| 2025-12-30 | 135.97 | 135.97 | 135.27 | 135.30 | -0.236% | 25,198 | +7.568% | |
| 2025-12-29 | 136.12 | 136.47 | 135.51 | 135.62 | -0.557% | 30,023 | +7.315% | |
| 2025-12-26 | 136.54 | 136.54 | 135.99 | 136.38 | -0.095% | 43,810 | +6.717% | |
| 2025-12-24 | 135.83 | 136.58 | 135.83 | 136.51 | +0.575% | 9,116 | +6.615% | |
| 2025-12-23 | 135.78 | 136.12 | 135.64 | 135.73 | -0.237% | 32,860 | +7.228% | |
| 2025-12-22 | 135.37 | 136.30 | 135.37 | 136.05 | +0.386% | 42,039 | +6.973% | |
| 2025-12-19 | 134.76 | 135.77 | 134.76 | 135.53 | +0.582% | 22,610 | +7.386% | |
| 2025-12-18 | 135.09 | 135.83 | 134.68 | 134.75 | +0.137% | 23,622 | +8.010% | |
| 2025-12-17 | 134.99 | 135.51 | 134.50 | 134.56 | -0.264% | 18,854 | +8.159% | |
| 2025-12-16 | 136.14 | 136.14 | 134.46 | 134.92 | -0.687% | 20,882 | +7.873% | |
| 2025-12-15 | 136.39 | 136.39 | 135.46 | 135.85 | -0.065% | 19,365 | +7.132% | |
| 2025-12-12 | 136.88 | 136.88 | 135.64 | 135.94 | -0.257% | 30,810 | +7.062% | |
| 2025-12-11 | 134.38 | 136.50 | 134.38 | 136.29 | +1.278% | 29,758 | +6.787% | |
| 2025-12-10 | 133.10 | 134.80 | 132.98 | 134.57 | +1.214% | 26,233 | +8.152% | |
| 2025-12-09 | 132.76 | 133.75 | 132.76 | 132.96 | +0.003% | 24,094 | +9.465% | |
| 2025-12-08 | 133.74 | 133.74 | 132.78 | 132.95 | -0.132% | 19,259 | +9.468% | |
| 2025-12-05 | 133.24 | 133.84 | 133.13 | 133.13 | +0.032% | 23,988 | +9.324% | |
| 2025-12-04 | 132.99 | 133.50 | 132.84 | 133.08 | -0.169% | 13,779 | +9.359% | |
| 2025-12-03 | 132.51 | 133.33 | 132.51 | 133.31 | +0.840% | 16,604 | +9.174% | |
| 2025-12-02 | 132.66 | 132.66 | 131.86 | 132.20 | -0.112% | 20,730 | +10.091% | |
| 2025-12-01 | 132.15 | 133.27 | 132.15 | 132.35 | -0.216% | 26,096 | +9.967% | |
| 2025-11-28 | 132.60 | 133.07 | 132.54 | 132.63 | +0.304% | 4,289 | +9.730% | |
| 2025-11-26 | 131.42 | 132.77 | 131.27 | 132.23 | +0.867% | 21,289 | +10.063% | |
| 2025-11-25 | 129.05 | 131.28 | 129.05 | 131.10 | +1.728% | 18,650 | +11.017% | |
| 2025-11-24 | 128.63 | 129.08 | 128.01 | 128.87 | +0.702% | 13,688 | +12.936% | |
| 2025-11-21 | 126.01 | 128.61 | 126.00 | 127.97 | +1.949% | 28,613 | +13.729% | |
| 2025-11-20 | 128.51 | 128.85 | 125.47 | 125.53 | -1.363% | 17,314 | +15.945% | |
| 2025-11-19 | 127.43 | 127.85 | 126.78 | 127.26 | -0.247% | 51,772 | +14.364% | |
| 2025-11-18 | 126.75 | 128.13 | 126.54 | 127.58 | +0.407% | 16,159 | +14.082% | |
| 2025-11-17 | 128.66 | 129.03 | 126.66 | 127.06 | -1.460% | 16,740 | +14.546% | |
| 2025-11-14 | 129.08 | 129.75 | 128.63 | 128.94 | -0.605% | 25,778 | +12.874% | |
| 2025-11-13 | 130.66 | 131.34 | 129.61 | 129.73 | -1.117% | 35,875 | +12.191% | |
| 2025-11-12 | 130.79 | 131.75 | 130.79 | 131.19 | +0.589% | 35,491 | +10.938% | |
| 2025-11-11 | 130.15 | 130.96 | 130.03 | 130.42 | +0.518% | 15,619 | +11.592% | |
| 2025-11-10 | 129.77 | 130.12 | 129.10 | 129.75 | +0.147% | 26,028 | +12.170% | |
| 2025-11-07 | 127.97 | 129.60 | 127.97 | 129.56 | +1.140% | 38,159 | +12.334% | |
| 2025-11-06 | 129.50 | 129.66 | 128.00 | 128.10 | -0.951% | 12,815 | +13.614% | |
| 2025-11-05 | 128.87 | 129.94 | 128.72 | 129.33 | +0.474% | 16,706 | +12.534% | |
| 2025-11-04 | 128.11 | 129.05 | 127.99 | 128.72 | -0.549% | 14,856 | +13.067% | |
| 2025-11-03 | 129.79 | 129.79 | 128.02 | 129.43 | -0.216% | 34,937 | +12.447% | |
| 2025-10-31 | 129.16 | 130.02 | 128.59 | 129.71 | +0.684% | 32,233 | +12.204% | |
| 2025-10-30 | 129.95 | 130.61 | 128.83 | 128.83 | -1.687% | 36,460 | +12.971% | |
| 2025-10-29 | 132.10 | 132.56 | 130.76 | 131.04 | -2.237% | 74,510 | +11.065% | |
| 2025-10-28 | 134.82 | 134.95 | 133.98 | 134.04 | -0.470% | 33,568 | +8.581% | |
| 2025-10-27 | 134.55 | 134.73 | 134.28 | 134.67 | +0.694% | 44,805 | +8.071% | |
| 2025-10-24 | 133.37 | 134.27 | 133.37 | 133.74 | +0.869% | 25,885 | +8.821% | |
| 2025-10-23 | 131.87 | 132.95 | 131.87 | 132.59 | +0.576% | 21,304 | +9.766% | |
| 2025-10-22 | 132.30 | 132.38 | 131.29 | 131.83 | -0.386% | 13,609 | +10.399% | |
| 2025-10-21 | 131.77 | 132.81 | 131.58 | 132.34 | +0.619% | 19,435 | +9.973% | |
| 2025-10-20 | 131.11 | 131.79 | 130.93 | 131.53 | +0.953% | 16,837 | +10.654% | |
| 2025-10-17 | 129.64 | 130.52 | 129.60 | 130.29 | +0.599% | 17,147 | +11.708% | |
| 2025-10-16 | 131.64 | 131.64 | 129.18 | 129.51 | -1.468% | 24,830 | +12.377% | |
| 2025-10-15 | 132.67 | 132.76 | 131.12 | 131.44 | -0.352% | 23,658 | +10.728% | |
| 2025-10-14 | 129.02 | 132.56 | 129.02 | 131.90 | +1.418% | 31,515 | +10.338% | |
| 2025-10-13 | 130.18 | 130.31 | 129.52 | 130.06 | +0.916% | 43,546 | +11.902% | |
| 2025-10-10 | 132.38 | 132.48 | 128.88 | 128.88 | -2.327% | 73,883 | +12.927% | |
| 2025-10-09 | 133.07 | 133.07 | 131.83 | 131.95 | -0.558% | 17,678 | +10.299% | |
| 2025-10-08 | 133.24 | 133.24 | 132.49 | 132.69 | -0.060% | 17,802 | +9.684% | |
| 2025-10-07 | 133.56 | 133.57 | 132.38 | 132.77 | -0.220% | 13,197 | +9.618% | |
| 2025-10-06 | 134.08 | 134.08 | 132.96 | 133.06 | -0.296% | 21,101 | +9.377% | |
| 2025-10-03 | 133.04 | 134.05 | 132.94 | 133.46 | +0.560% | 15,949 | +9.054% | |
| 2025-10-02 | 132.48 | 132.78 | 131.85 | 132.71 | +0.364% | 39,133 | +9.665% | |
| 2025-10-01 | 132.21 | 132.48 | 132.03 | 132.23 | -0.187% | 18,601 | +10.063% | |
| 2025-09-30 | 133.20 | 133.20 | 131.79 | 132.48 | -0.219% | 17,830 | +9.858% | |
| 2025-09-29 | 133.06 | 133.09 | 132.11 | 132.77 | +0.212% | 28,417 | +9.617% | |
| 2025-09-26 | 131.39 | 132.51 | 131.39 | 132.49 | +1.331% | 23,062 | +9.850% | |
| 2025-09-25 | 131.04 | 131.27 | 130.38 | 130.75 | -0.691% | 57,904 | +11.312% | |
| 2025-09-24 | 131.97 | 132.15 | 131.56 | 131.66 | +0.131% | 14,615 | +10.542% | |
| 2025-09-23 | 131.67 | 132.62 | 131.31 | 131.49 | +0.097% | 16,862 | +10.687% | |
| 2025-09-22 | 131.33 | 131.60 | 130.78 | 131.36 | -0.387% | 16,477 | +10.795% | |
| 2025-09-19 | 132.43 | 132.43 | 131.45 | 131.87 | -0.333% | 17,846 | +10.366% | |
| 2025-09-18 | 131.95 | 132.53 | 131.71 | 132.31 | +0.593% | 26,820 | +9.999% | |
| 2025-09-17 | 131.19 | 132.81 | 131.19 | 131.53 | +0.374% | 44,422 | +10.652% | |
| 2025-09-16 | 131.68 | 131.68 | 130.55 | 131.04 | -0.308% | 27,229 | +11.065% | |
| 2025-09-15 | 132.46 | 132.46 | 131.44 | 131.44 | -0.398% | 15,622 | +10.723% | |
| 2025-09-12 | 132.85 | 132.85 | 131.94 | 131.97 | -0.650% | 21,055 | +10.282% | |
| 2025-09-11 | 131.38 | 132.90 | 131.25 | 132.83 | +1.555% | 27,386 | +9.565% | |
| 2025-09-10 | 131.45 | 131.77 | 130.38 | 130.80 | -0.532% | 15,090 | +11.269% | |
| 2025-09-09 | 131.32 | 131.74 | 131.01 | 131.50 | +0.252% | 35,272 | +10.677% | |
| 2025-09-08 | 131.36 | 131.36 | 130.18 | 131.17 | +0.046% | 21,014 | +10.955% | |
| 2025-09-05 | 131.85 | 132.31 | 130.53 | 131.11 | -0.334% | 80,269 | +11.006% | |
| 2025-09-04 | 130.58 | 131.55 | 130.53 | 131.55 | +0.868% | 62,154 | +10.635% | |
| 2025-09-03 | 130.54 | 131.07 | 129.99 | 130.42 | -0.230% | 66,199 | +11.595% | |
| 2025-09-02 | 130.06 | 130.80 | 129.78 | 130.72 | -0.409% | 30,000 | +11.338% | |
| 2025-08-29 | 131.34 | 131.79 | 131.01 | 131.26 | -0.112% | 34,607 | +10.883% | |
| 2025-08-28 | 131.95 | 131.95 | 130.80 | 131.40 | -0.148% | 132,266 | +10.759% | |
| 2025-08-27 | 131.01 | 131.77 | 131.00 | 131.60 | +0.441% | 59,721 | +10.595% | |
| 2025-08-26 | 130.60 | 131.11 | 130.48 | 131.02 | +0.184% | 23,472 | +11.082% | |
| 2025-08-25 | 131.19 | 131.19 | 130.72 | 130.78 | -0.404% | 36,276 | +11.286% | |
| 2025-08-22 | 129.04 | 131.37 | 129.04 | 131.31 | +2.179% | 36,507 | +10.837% | |
| 2025-08-21 | 128.71 | 128.74 | 128.16 | 128.51 | -0.231% | 12,257 | +13.252% | |
| 2025-08-20 | 128.74 | 129.04 | 128.31 | 128.81 | +0.031% | 33,613 | +12.991% | |
| 2025-08-19 | 128.53 | 129.33 | 128.40 | 128.77 | +0.297% | 28,628 | +13.026% | |
| 2025-08-18 | 128.49 | 128.66 | 128.24 | 128.39 | -0.102% | 59,524 | +13.361% | |
| 2025-08-15 | 129.36 | 129.42 | 128.48 | 128.52 | -0.212% | 15,153 | +13.246% | |
| 2025-08-14 | 128.35 | 128.93 | 127.99 | 128.79 | -0.633% | 25,651 | +13.006% | |
| 2025-08-13 | 127.95 | 129.65 | 127.95 | 129.61 | +1.464% | 37,490 | +12.291% | |
| 2025-08-12 | 126.03 | 127.79 | 125.92 | 127.74 | +1.890% | 23,090 | +13.935% | |
| 2025-08-11 | 126.00 | 126.26 | 125.13 | 125.37 | -0.191% | 31,329 | +16.088% | |
| 2025-08-08 | 125.30 | 125.75 | 125.30 | 125.61 | +0.706% | 15,456 | +15.867% | |
| 2025-08-07 | 125.84 | 125.84 | 124.41 | 124.73 | -0.106% | 29,612 | +16.684% | |
| 2025-08-06 | 125.33 | 125.33 | 124.63 | 124.86 | -0.078% | 23,632 | +16.560% | |
| 2025-08-05 | 125.33 | 125.46 | 124.38 | 124.96 | -0.167% | 9,114 | +16.469% | |
| 2025-08-04 | 124.18 | 125.18 | 124.18 | 125.17 | +1.278% | 13,308 | +16.274% | |
| 2025-08-01 | 123.74 | 123.92 | 122.96 | 123.59 | -1.104% | 30,178 | +17.760% | |
| 2025-07-31 | 125.60 | 126.32 | 124.86 | 124.97 | -0.368% | 25,795 | +16.461% | |
| 2025-07-30 | 126.05 | 126.55 | 124.87 | 125.43 | -0.681% | 23,926 | +16.033% | |
| 2025-07-29 | 127.08 | 127.13 | 126.06 | 126.29 | -0.670% | 16,906 | +15.243% | |
| 2025-07-28 | 127.71 | 127.71 | 126.85 | 127.14 | -0.203% | 20,292 | +14.471% | |
| 2025-07-25 | 126.90 | 127.55 | 126.59 | 127.40 | +0.449% | 23,543 | +14.239% | |
| 2025-07-24 | 127.96 | 128.02 | 126.83 | 126.83 | -0.867% | 26,108 | +14.752% | |
| 2025-07-23 | 127.18 | 128.02 | 127.18 | 127.94 | +1.271% | 18,407 | +13.757% | |
| 2025-07-22 | 125.20 | 126.33 | 125.20 | 126.33 | +0.926% | 10,366 | +15.202% | |
| 2025-07-21 | 125.87 | 126.20 | 125.18 | 125.18 | -0.280% | 15,535 | +16.269% | |
| 2025-07-18 | 125.76 | 125.88 | 125.31 | 125.53 | +0.239% | 34,526 | +15.943% | |
| 2025-07-17 | 124.36 | 125.38 | 124.36 | 125.23 | +0.790% | 13,258 | +16.220% | |
| 2025-07-16 | 124.37 | 124.42 | 122.86 | 124.25 | -0.099% | 33,474 | +17.138% | |
| 2025-07-15 | 126.39 | 126.57 | 124.37 | 124.37 | -1.715% | 15,469 | +17.022% | |
| 2025-07-14 | 125.58 | 126.57 | 125.58 | 126.54 | +0.596% | 39,276 | +15.015% | |
| 2025-07-11 | 126.07 | 126.19 | 125.78 | 125.79 | -0.843% | 22,375 | +15.701% | |
| 2025-07-10 | 126.07 | 127.10 | 125.86 | 126.86 | +0.907% | 19,222 | +14.725% | |
| 2025-07-09 | 126.16 | 126.16 | 125.37 | 125.72 | +0.111% | 26,037 | +15.765% | |
| 2025-07-08 | 125.60 | 125.83 | 125.38 | 125.58 | +0.104% | 13,286 | +15.894% | |
| 2025-07-07 | 125.98 | 126.33 | 124.71 | 125.45 | -0.539% | 59,868 | +16.014% | |
| 2025-07-03 | 125.87 | 126.62 | 125.84 | 126.13 | +0.654% | 17,691 | +15.389% | |
| 2025-07-02 | 124.99 | 125.44 | 124.60 | 125.31 | +0.352% | 18,491 | +16.144% | |
| 2025-07-01 | 123.14 | 125.25 | 123.14 | 124.87 | +1.028% | 48,442 | +16.553% | |
| 2025-06-30 | 123.63 | 123.72 | 123.23 | 123.60 | +0.365% | 37,636 | +17.751% | |
| 2025-06-27 | 122.70 | 123.52 | 122.35 | 123.15 | +0.563% | 30,408 | +18.181% | |
| 2025-06-26 | 121.45 | 122.49 | 121.44 | 122.46 | +1.341% | 22,214 | +18.847% | |
| 2025-06-25 | 121.83 | 121.83 | 120.71 | 120.84 | -0.674% | 104,773 | +20.440% | |
| 2025-06-24 | 120.97 | 121.92 | 120.97 | 121.66 | +0.912% | 28,443 | +19.628% | |
| 2025-06-23 | 120.27 | 120.57 | 119.13 | 120.56 | +0.208% | 20,274 | +20.720% | |
| 2025-06-20 | 120.30 | 120.82 | 119.88 | 120.31 | +0.526% | 35,206 | +20.971% | |
| 2025-06-18 | 119.71 | 120.54 | 119.68 | 119.68 | +0.084% | 11,563 | +21.608% | |
| 2025-06-17 | 119.64 | 120.43 | 119.48 | 119.58 | -0.541% | 11,307 | +21.709% | |
| 2025-06-16 | 119.71 | 120.31 | 119.48 | 120.23 | +1.212% | 47,559 | +21.051% | |
| 2025-06-13 | 119.22 | 119.91 | 118.46 | 118.79 | -1.132% | 10,210 | +22.519% | |
| 2025-06-12 | 119.35 | 120.21 | 119.25 | 120.15 | +0.050% | 15,204 | +21.132% | |
| 2025-06-11 | 120.44 | 120.56 | 119.80 | 120.09 | -0.033% | 33,680 | +21.192% | |
| 2025-06-10 | 120.15 | 120.31 | 119.83 | 120.13 | +0.175% | 17,194 | +21.152% | |
| 2025-06-09 | 120.26 | 120.59 | 119.72 | 119.92 | -0.283% | 30,618 | +21.364% | |
| 2025-06-06 | 119.78 | 120.35 | 119.73 | 120.26 | +1.203% | 15,755 | +21.021% | |
| 2025-06-05 | 119.13 | 119.44 | 118.74 | 118.83 | -0.092% | 11,685 | +22.477% | |
| 2025-06-04 | 119.79 | 119.88 | 118.94 | 118.94 | -0.502% | 19,013 | +22.364% | |
| 2025-06-03 | 118.27 | 119.63 | 118.27 | 119.54 | +0.988% | 7,646 | +21.750% | |
| 2025-06-02 | 118.01 | 118.37 | 116.97 | 118.37 | +0.314% | 9,782 | +22.953% | |
| 2025-05-30 | 117.35 | 118.42 | 117.25 | 118.00 | -0.093% | 20,572 | +23.339% | |
| 2025-05-29 | 118.10 | 118.14 | 117.06 | 118.11 | +0.263% | 33,238 | +23.224% | |
| 2025-05-28 | 118.82 | 119.00 | 117.80 | 117.80 | -0.942% | 8,927 | +23.548% | |
| 2025-05-27 | 118.09 | 118.92 | 117.48 | 118.92 | +2.025% | 17,535 | +22.385% | |
| 2025-05-23 | 115.56 | 117.00 | 115.56 | 116.56 | -0.333% | 23,478 | +24.863% | |
| 2025-05-22 | 116.99 | 117.67 | 116.42 | 116.95 | -0.120% | 28,349 | +24.446% | |
| 2025-05-21 | 118.72 | 118.77 | 117.01 | 117.09 | -2.172% | 31,615 | +24.298% | |
| 2025-05-20 | 120.14 | 120.37 | 119.40 | 119.69 | -0.524% | 15,591 | +21.597% | |
| 2025-05-19 | 119.17 | 120.36 | 119.17 | 120.32 | +0.050% | 21,434 | +20.961% | |
| 2025-05-16 | 119.24 | 120.28 | 119.24 | 120.26 | +0.864% | 35,766 | +21.021% | |
| 2025-05-15 | 118.13 | 119.28 | 118.13 | 119.23 | +0.582% | 107,786 | +22.067% | |
| 2025-05-14 | 119.02 | 119.05 | 118.35 | 118.54 | -0.353% | 54,390 | +22.777% | |
| 2025-05-13 | 118.39 | 119.55 | 118.39 | 118.96 | +1.148% | 41,357 | +22.344% | |
| 2025-05-12 | 117.09 | 118.09 | 116.96 | 117.61 | +3.366% | 26,635 | +23.748% | |
| 2025-05-09 | 114.35 | 114.35 | 113.42 | 113.78 | -0.145% | 19,297 | +27.914% | |
| 2025-05-08 | 113.71 | 115.16 | 113.45 | 113.94 | +0.881% | 9,198 | +27.728% | |
| 2025-05-07 | 112.88 | 113.37 | 112.19 | 112.95 | +0.454% | 39,267 | +28.853% | |
| 2025-05-06 | 112.28 | 112.94 | 112.10 | 112.44 | -0.346% | 12,436 | +29.438% | |
| 2025-05-05 | 111.99 | 113.51 | 111.99 | 112.83 | +0.018% | 23,074 | +28.991% | |
| 2025-05-02 | 111.94 | 112.93 | 111.86 | 112.81 | +2.174% | 18,771 | +29.013% | |
| 2025-05-01 | 110.52 | 111.51 | 110.16 | 110.41 | +0.418% | 19,700 | +31.818% | |
| 2025-04-30 | 108.95 | 110.28 | 107.70 | 109.95 | -0.299% | 18,978 | +32.369% | |
| 2025-04-29 | 109.05 | 110.44 | 108.95 | 110.28 | +0.740% | 38,877 | +31.973% | |
| 2025-04-28 | 109.12 | 109.90 | 108.50 | 109.47 | +0.413% | 15,496 | +32.950% | |
| 2025-04-25 | 108.59 | 109.11 | 108.25 | 109.02 | +0.239% | 15,186 | +33.498% | |
| 2025-04-24 | 107.37 | 109.06 | 107.31 | 108.76 | +1.559% | 29,651 | +33.818% | |
| 2025-04-23 | 107.41 | 109.00 | 106.68 | 107.09 | +2.049% | 39,663 | +35.904% | |
| 2025-04-22 | 103.71 | 105.02 | 103.71 | 104.94 | +2.131% | 19,679 | +38.689% | |
| 2025-04-21 | 104.07 | 104.16 | 101.86 | 102.75 | -2.199% | 23,815 | +41.645% | |
| 2025-04-17 | 104.60 | 105.91 | 104.47 | 105.06 | +1.010% | 148,112 | +38.530% | |
| 2025-04-16 | 104.70 | 105.64 | 103.27 | 104.01 | -0.915% | 14,703 | +39.929% | |
| 2025-04-15 | 105.29 | 106.01 | 104.92 | 104.97 | 0.000% | 23,248 | +38.649% |