Dark

PACB
Pacific Biosciences of California, Inc.
stock NASDAQ

At Close

Feb 20, 2026 3:59:58 PM EST

1.62USD-3.571%(-0.06)4,342,005

0.00Bid 0.00Ask 0.00Spread

Pre-market

Feb 20, 2026 9:27:30 AM EST

1.66USD-1.190%(-0.02)6,087

After-hours

Feb 20, 2026 4:34:30 PM EST

1.61USD-0.611%(-0.01)8,296

OverviewOptionsHistoricalExchangesShortsMore

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-02-20	1.6550	1.6700	1.5700	1.6100	-4.167%	4,342,005	0.000%
2026-02-19	1.6100	1.7050	1.5800	1.6800	+3.067%	4,311,261	-4.167%
2026-02-18	1.5900	1.7100	1.5400	1.6300	+3.165%	7,654,931	-1.227%
2026-02-17	1.6800	1.6937	1.5100	1.5800	-7.602%	11,698,553	+1.899%
2026-02-13	1.8900	2.0000	1.6500	1.7100	-7.065%	9,120,287	-5.848%
2026-02-12	1.8500	1.9200	1.7600	1.8400	0.000%	9,500,559	-12.500%
2026-02-11	1.8200	1.8450	1.7200	1.8400	+1.657%	6,163,448	-12.500%
2026-02-10	1.8600	1.9000	1.8000	1.8100	-1.630%	4,694,289	-11.050%
2026-02-09	1.8200	1.8500	1.7700	1.8400	+1.099%	4,771,645	-12.500%
2026-02-06	1.8000	1.8600	1.6925	1.8200	+6.122%	7,137,070	-11.538%
2026-02-05	1.9120	1.9500	1.6800	1.7150	-12.051%	9,609,347	-6.122%
2026-02-04	2.0200	2.0500	1.8900	1.9500	-4.412%	8,378,068	-17.436%
2026-02-03	2.0900	2.1450	1.9600	2.0400	-0.971%	6,979,970	-21.078%
2026-02-02	2.2500	2.2699	2.0300	2.0600	-8.850%	8,680,030	-21.845%
2026-01-30	2.3200	2.3600	2.2000	2.2600	-4.641%	8,586,039	-28.761%
2026-01-29	2.3600	2.4200	2.3000	2.3700	-0.420%	9,095,514	-32.068%
2026-01-28	2.5800	2.5999	2.3700	2.3800	-7.393%	7,485,697	-32.353%
2026-01-27	2.5200	2.5800	2.4100	2.5700	+1.984%	8,705,500	-37.354%
2026-01-26	2.5400	2.5800	2.4500	2.5200	-2.326%	6,346,275	-36.111%
2026-01-23	2.6700	2.7300	2.5600	2.5800	-3.371%	6,820,294	-37.597%
2026-01-22	2.4600	2.6850	2.4300	2.6700	+10.331%	10,220,919	-39.700%
2026-01-21	2.3800	2.4600	2.2408	2.4200	+2.542%	8,670,602	-33.471%
2026-01-20	2.1050	2.4000	2.0900	2.3600	+6.787%	12,219,822	-31.780%
2026-01-16	2.3400	2.4000	2.2050	2.2100	-5.957%	6,198,709	-27.149%
2026-01-15	2.3500	2.3850	2.1800	2.3500	-0.424%	6,702,002	-31.489%
2026-01-14	2.1300	2.3700	2.1200	2.3600	+10.798%	11,626,834	-31.780%
2026-01-13	2.0300	2.1800	2.0300	2.1300	+5.970%	9,382,755	-24.413%
2026-01-12	1.9600	2.1200	1.8400	2.0100	+3.608%	10,719,622	-19.900%
2026-01-09	2.0600	2.1200	1.9300	1.9400	-4.902%	11,395,578	-17.010%
2026-01-08	2.1300	2.1300	1.9800	2.0400	-4.225%	6,791,151	-21.078%
2026-01-07	2.0700	2.2200	2.0517	2.1300	+2.404%	8,281,055	-24.413%
2026-01-06	2.0100	2.1200	2.0000	2.0800	+5.051%	6,903,321	-22.596%
2026-01-05	1.8600	1.9900	1.8450	1.9800	+7.609%	8,489,339	-18.687%
2026-01-02	1.9500	1.9700	1.7900	1.8400	-1.604%	8,172,446	-12.500%
2025-12-31	1.7600	1.8800	1.7500	1.8700	+8.092%	7,064,417	-13.904%
2025-12-30	1.7200	1.7600	1.7000	1.7300	+1.170%	5,972,168	-6.936%
2025-12-29	1.7300	1.7793	1.6700	1.7100	-3.390%	5,804,436	-5.848%
2025-12-26	1.8800	1.8800	1.7600	1.7700	-5.851%	4,949,120	-9.040%
2025-12-24	1.8100	1.8900	1.8000	1.8800	+3.297%	3,423,896	-14.362%
2025-12-23	1.8300	1.8650	1.7700	1.8200	0.000%	6,107,548	-11.538%
2025-12-22	1.8400	1.8700	1.8100	1.8200	-1.087%	8,290,241	-11.538%
2025-12-19	1.8900	1.9200	1.8200	1.8400	-2.128%	9,039,235	-12.500%
2025-12-18	1.9700	2.0500	1.8600	1.8800	-2.591%	8,371,964	-14.362%
2025-12-17	2.0200	2.0699	1.9100	1.9300	-4.455%	6,102,852	-16.580%
2025-12-16	2.0850	2.1350	1.9800	2.0200	-4.717%	5,763,229	-20.297%
2025-12-15	2.1500	2.1700	2.0600	2.1200	0.000%	3,735,812	-24.057%
2025-12-12	2.1500	2.1900	2.1100	2.1200	-2.304%	4,642,615	-24.057%
2025-12-11	2.3700	2.4464	2.1600	2.1700	-8.439%	7,113,784	-25.806%
2025-12-10	2.4000	2.4700	2.3300	2.3700	-2.469%	5,940,772	-32.068%
2025-12-09	2.3200	2.4450	2.3100	2.4300	+4.741%	4,880,546	-33.745%
2025-12-08	2.3800	2.4800	2.3100	2.3200	-2.929%	4,314,025	-30.603%
2025-12-05	2.5200	2.5500	2.3200	2.3900	-5.159%	8,394,425	-32.636%
2025-12-04	2.4300	2.5800	2.3000	2.5200	+3.704%	8,245,042	-36.111%
2025-12-03	2.3300	2.4450	2.3150	2.4300	+4.741%	8,694,664	-33.745%
2025-12-02	2.2200	2.3650	2.2200	2.3200	+4.036%	6,610,242	-30.603%
2025-12-01	2.2320	2.2966	2.2000	2.2300	-3.879%	7,056,564	-27.803%
2025-11-28	2.3600	2.3800	2.2900	2.3200	-2.929%	3,716,714	-30.603%
2025-11-26	2.6300	2.6400	2.2400	2.3900	-9.125%	12,229,314	-32.636%
2025-11-25	2.4700	2.7250	2.4200	2.6300	+5.200%	14,998,515	-38.783%
2025-11-24	2.1930	2.5250	2.1800	2.5000	+12.613%	18,882,672	-35.600%
2025-11-21	1.8500	2.2350	1.8317	2.2200	+18.085%	21,191,633	-27.477%
2025-11-20	1.8200	2.0900	1.8060	1.8800	+6.818%	13,220,543	-14.362%
2025-11-19	1.6500	1.8100	1.6300	1.7600	+6.667%	5,597,459	-8.523%
2025-11-18	1.5500	1.6700	1.5235	1.6500	+5.096%	6,147,501	-2.424%
2025-11-17	1.6100	1.6500	1.5400	1.5700	-2.484%	4,334,886	+2.548%
2025-11-14	1.5400	1.6700	1.5300	1.6100	-1.227%	5,208,107	0.000%
2025-11-13	1.7200	1.7300	1.6100	1.6300	-6.322%	6,567,509	-1.227%
2025-11-12	1.8700	1.9100	1.7200	1.7400	-6.452%	5,551,624	-7.471%
2025-11-11	1.7800	1.8700	1.7415	1.8600	+5.682%	5,382,768	-13.441%
2025-11-10	1.8300	1.8898	1.7500	1.7600	0.000%	6,616,061	-8.523%
2025-11-07	1.7600	1.7900	1.6300	1.7600	-1.124%	8,352,934	-8.523%
2025-11-06	1.8050	1.9800	1.7600	1.7800	-7.050%	20,826,987	-9.551%
2025-11-05	2.0800	2.1000	1.9100	1.9150	-4.250%	11,888,348	-15.927%
2025-11-04	2.1800	2.2100	1.9850	2.0000	-10.714%	11,538,436	-19.500%
2025-11-03	2.3400	2.3400	2.1600	2.2400	-4.274%	11,683,967	-28.125%
2025-10-31	2.0650	2.3700	2.0500	2.3400	+20.619%	22,749,415	-31.197%
2025-10-30	1.9900	2.0500	1.9100	1.9400	-3.483%	8,801,913	-17.010%
2025-10-29	1.9800	2.0500	1.9700	2.0100	+2.030%	9,548,058	-19.900%
2025-10-28	2.1200	2.1300	1.9300	1.9700	-5.742%	9,162,876	-18.274%
2025-10-27	2.0600	2.1300	1.9700	2.0900	+3.465%	10,330,982	-22.967%
2025-10-24	1.9900	2.0800	1.9900	2.0200	+3.590%	12,079,837	-20.297%
2025-10-23	1.8300	1.9700	1.8100	1.9500	+5.978%	9,210,386	-17.436%
2025-10-22	1.8900	1.9000	1.7100	1.8400	-3.158%	10,802,331	-12.500%
2025-10-21	1.9200	1.9999	1.8600	1.9000	-4.040%	9,164,639	-15.263%
2025-10-20	1.6850	2.0050	1.6834	1.9800	+20.732%	18,588,567	-18.687%
2025-10-17	1.7300	1.7700	1.6300	1.6400	-6.818%	7,149,453	-1.829%
2025-10-16	1.7500	1.8400	1.7300	1.7600	+1.149%	9,525,065	-8.523%
2025-10-15	1.6300	1.7700	1.6244	1.7400	+9.434%	13,899,378	-7.471%
2025-10-14	1.5700	1.6100	1.5100	1.5900	-1.852%	8,017,626	+1.258%
2025-10-13	1.4500	1.6200	1.4200	1.6200	+14.085%	13,886,927	-0.617%
2025-10-10	1.5600	1.5600	1.3735	1.4200	-7.190%	8,751,995	+13.380%
2025-10-09	1.5400	1.5950	1.4936	1.5300	+1.325%	7,166,063	+5.229%
2025-10-08	1.4400	1.5500	1.4100	1.5100	+7.857%	8,061,601	+6.623%
2025-10-07	1.5300	1.5300	1.3900	1.4000	-7.895%	5,830,593	+15.000%
2025-10-06	1.5100	1.5600	1.4700	1.5200	+2.013%	5,800,546	+5.921%
2025-10-03	1.4300	1.5300	1.4235	1.4900	+4.196%	7,340,899	+8.054%
2025-10-02	1.4000	1.4400	1.3600	1.4300	+3.623%	5,635,198	+12.587%
2025-10-01	1.2600	1.4000	1.2600	1.3800	+7.812%	8,388,233	+16.667%
2025-09-30	1.2600	1.3000	1.2300	1.2800	+2.400%	5,288,949	+25.781%
2025-09-29	1.2300	1.2700	1.2000	1.2500	+3.306%	5,707,406	+28.800%
2025-09-26	1.2200	1.2400	1.1900	1.2100	-0.820%	4,702,814	+33.058%
2025-09-25	1.2300	1.2500	1.2000	1.2200	-2.400%	4,921,316	+31.967%
2025-09-24	1.3000	1.3100	1.2400	1.2500	-3.101%	4,932,431	+28.800%
2025-09-23	1.2900	1.3100	1.2600	1.2900	0.000%	6,749,129	+24.806%
2025-09-22	1.2700	1.3000	1.2400	1.2900	+1.575%	6,558,767	+24.806%
2025-09-19	1.2700	1.3400	1.2600	1.2700	-0.781%	9,553,379	+26.772%
2025-09-18	1.2600	1.3200	1.2550	1.2800	+4.065%	6,088,514	+25.781%
2025-09-17	1.2400	1.3200	1.2200	1.2300	0.000%	7,431,886	+30.894%
2025-09-16	1.2000	1.2600	1.1747	1.2300	+2.500%	10,453,504	+30.894%
2025-09-15	1.2000	1.2100	1.1500	1.2000	+2.564%	7,061,526	+34.167%
2025-09-12	1.2600	1.2600	1.1600	1.1700	-7.143%	9,677,189	+37.607%
2025-09-11	1.2300	1.2700	1.2250	1.2600	+3.279%	6,100,979	+27.778%
2025-09-10	1.3100	1.3100	1.2100	1.2200	-6.870%	6,669,199	+31.967%
2025-09-09	1.2500	1.3200	1.2300	1.3100	+4.800%	3,952,326	+22.901%
2025-09-08	1.2700	1.2900	1.2400	1.2500	-1.575%	2,445,313	+28.800%
2025-09-05	1.2600	1.2800	1.2200	1.2700	+2.419%	3,799,099	+26.772%
2025-09-04	1.2700	1.2868	1.2000	1.2400	-1.587%	5,793,862	+29.839%
2025-09-03	1.2600	1.3280	1.2600	1.2600	-1.563%	2,966,048	+27.778%
2025-09-02	1.3000	1.3069	1.2600	1.2800	-2.290%	3,669,610	+25.781%
2025-08-29	1.3400	1.3500	1.3000	1.3100	-1.504%	3,266,421	+22.901%
2025-08-28	1.3300	1.3500	1.3100	1.3300	0.000%	2,680,446	+21.053%
2025-08-27	1.3100	1.3400	1.2900	1.3300	+0.758%	3,433,976	+21.053%
2025-08-26	1.3300	1.3488	1.2900	1.3200	0.000%	2,990,179	+21.970%
2025-08-25	1.3600	1.3800	1.3200	1.3200	-4.348%	4,089,966	+21.970%
2025-08-22	1.2600	1.4000	1.2600	1.3800	+9.524%	7,240,855	+16.667%
2025-08-21	1.2500	1.3250	1.2500	1.2600	-0.787%	5,578,812	+27.778%
2025-08-20	1.3000	1.3100	1.2500	1.2700	-2.308%	3,859,830	+26.772%
2025-08-19	1.3300	1.3500	1.2500	1.3000	-2.256%	6,299,401	+23.846%
2025-08-18	1.3100	1.3400	1.2900	1.3300	+1.527%	5,506,204	+21.053%
2025-08-15	1.2200	1.3500	1.2100	1.3100	+6.504%	8,101,283	+22.901%
2025-08-14	1.3200	1.3500	1.2200	1.2300	-3.906%	13,608,224	+30.894%
2025-08-13	1.2350	1.3600	1.2350	1.2800	+5.785%	22,881,917	+25.781%
2025-08-12	1.2700	1.2900	1.1850	1.2100	-3.968%	10,642,017	+33.058%
2025-08-11	1.3550	1.3767	1.2300	1.2600	-6.667%	8,601,551	+27.778%
2025-08-08	1.4500	1.5100	1.2905	1.3500	+7.143%	10,437,157	+19.259%
2025-08-07	1.3900	1.4200	1.2500	1.2600	-8.696%	8,317,705	+27.778%
2025-08-06	1.4100	1.4100	1.3500	1.3800	-2.817%	4,237,390	+16.667%
2025-08-05	1.3800	1.4400	1.3611	1.4200	+2.158%	4,662,993	+13.380%
2025-08-04	1.3400	1.4079	1.2900	1.3900	+4.511%	6,460,380	+15.827%
2025-08-01	1.3700	1.4199	1.3000	1.3300	-3.623%	7,374,543	+21.053%
2025-07-31	1.4600	1.5250	1.3600	1.3800	-7.383%	8,662,724	+16.667%
2025-07-30	1.5500	1.6000	1.4610	1.4900	-3.247%	5,667,807	+8.054%
2025-07-29	1.6300	1.6400	1.5100	1.5400	-6.098%	8,019,040	+4.545%
2025-07-28	1.5500	1.6900	1.5350	1.6400	+6.494%	7,765,195	-1.829%
2025-07-25	1.5400	1.5800	1.5000	1.5400	0.000%	4,631,920	+4.545%
2025-07-24	1.6700	1.7000	1.5200	1.5400	-8.876%	5,969,973	+4.545%
2025-07-23	1.6500	1.7600	1.6400	1.6900	+4.321%	13,445,168	-4.734%
2025-07-22	1.4600	1.6300	1.4500	1.6200	+11.724%	11,632,063	-0.617%
2025-07-21	1.3800	1.5300	1.3600	1.4500	+5.839%	9,766,867	+11.034%
2025-07-18	1.4400	1.4400	1.3500	1.3700	-1.439%	4,393,067	+17.518%
2025-07-17	1.5100	1.5200	1.3600	1.3900	-6.711%	9,991,960	+15.827%
2025-07-16	1.4700	1.6200	1.4300	1.4900	+3.472%	13,460,757	+8.054%
2025-07-15	1.4700	1.5300	1.4300	1.4400	-1.370%	6,024,559	+11.806%
2025-07-14	1.4500	1.4700	1.4200	1.4600	-0.680%	3,710,377	+10.274%
2025-07-11	1.4700	1.5100	1.4500	1.4700	-2.000%	4,350,963	+9.524%
2025-07-10	1.5100	1.5300	1.4535	1.5000	+1.351%	7,701,593	+7.333%
2025-07-09	1.5000	1.5000	1.4100	1.4800	-1.333%	5,948,385	+8.784%
2025-07-08	1.5000	1.5001	1.4501	1.5000	+2.041%	3,583,928	+7.333%
2025-07-07	1.5600	1.5650	1.4400	1.4700	-8.125%	7,133,069	+9.524%
2025-07-03	1.4500	1.6400	1.4500	1.6000	+7.383%	13,771,486	+0.625%
2025-07-02	1.3100	1.4950	1.2904	1.4900	+15.504%	13,280,349	+8.054%
2025-07-01	1.2500	1.3100	1.2000	1.2900	+4.032%	17,740,564	+24.806%
2025-06-30	1.3000	1.3300	1.2250	1.2400	-3.876%	11,693,176	+29.839%
2025-06-27	1.2900	1.3475	1.2600	1.2900	0.000%	13,881,543	+24.806%
2025-06-26	1.2000	1.2900	1.1900	1.2900	+5.738%	12,622,002	+24.806%
2025-06-25	1.1800	1.2400	1.1400	1.2200	+1.667%	11,870,223	+31.967%
2025-06-24	1.2000	1.2150	1.1800	1.2000	+0.840%	6,404,799	+34.167%
2025-06-23	1.2400	1.2700	1.1600	1.1900	-6.299%	8,057,136	+35.294%
2025-06-20	1.3300	1.3400	1.2300	1.2700	-3.053%	11,572,877	+26.772%
2025-06-18	1.3200	1.3400	1.2500	1.3100	+0.769%	9,814,965	+22.901%
2025-06-17	1.3600	1.3800	1.2800	1.3000	-5.797%	9,680,985	+23.846%
2025-06-16	1.1900	1.4000	1.1600	1.3800	+15.000%	16,678,632	+16.667%
2025-06-13	1.1500	1.2200	1.1300	1.2000	+1.695%	7,314,558	+34.167%
2025-06-12	1.1500	1.1800	1.1200	1.1800	+1.724%	6,040,408	+36.441%
2025-06-11	1.2000	1.2150	1.1300	1.1600	0.000%	8,736,217	+38.793%
2025-06-10	1.2000	1.2800	1.1400	1.1600	-3.333%	11,039,640	+38.793%
2025-06-09	1.1500	1.2100	1.0850	1.2000	+5.263%	11,233,400	+34.167%
2025-06-06	1.0100	1.1500	1.0100	1.1400	+14.000%	12,923,826	+41.228%
2025-06-05	1.0100	1.0400	0.9866	1.0000	-2.913%	6,247,182	+61.000%
2025-06-04	1.0600	1.1000	1.0100	1.0300	-1.905%	4,852,399	+56.311%
2025-06-03	0.9750	1.0900	0.9700	1.0500	+6.318%	5,637,906	+53.333%
2025-06-02	0.9800	1.0300	0.9600	0.9876	+2.480%	5,964,317	+63.021%
2025-05-30	1.0300	1.0400	0.9600	0.9637	-7.337%	11,546,171	+67.064%
2025-05-29	1.1200	1.1500	1.0300	1.0400	-5.455%	10,362,396	+54.808%
2025-05-28	0.9103	1.1400	0.8511	1.1000	+20.853%	24,860,733	+46.364%
2025-05-27	0.9400	0.9600	0.9100	0.9102	-1.258%	14,515,971	+76.884%
2025-05-23	0.9200	0.9582	0.9129	0.9218	-2.092%	7,385,720	+74.658%
2025-05-22	0.9700	1.0000	0.9100	0.9415	-4.046%	12,092,221	+71.004%
2025-05-21	1.0100	1.0200	0.9700	0.9812	-3.804%	8,040,729	+64.085%
2025-05-20	1.0200	1.0600	0.9873	1.0200	0.000%	5,519,671	+57.843%
2025-05-19	1.0300	1.0600	1.0000	1.0200	-1.449%	4,190,505	+57.843%
2025-05-16	1.0500	1.0600	0.9501	1.0350	-2.358%	15,386,670	+55.556%
2025-05-15	1.1000	1.1000	1.0400	1.0600	-3.636%	10,917,218	+51.887%
2025-05-14	1.1500	1.1500	1.1000	1.1000	-4.348%	7,839,826	+46.364%
2025-05-13	1.1200	1.1500	1.1000	1.1500	+4.545%	8,180,779	+40.000%
2025-05-12	1.1700	1.1800	1.0800	1.1000	-1.786%	13,855,513	+46.364%
2025-05-09	1.1900	1.2000	1.0900	1.1200	-6.667%	8,608,303	+43.750%
2025-05-08	1.1500	1.2300	1.1300	1.2000	+6.195%	10,360,007	+34.167%
2025-05-07	1.1200	1.1300	1.0800	1.1300	+2.727%	6,229,886	+42.478%
2025-05-06	1.1000	1.1300	1.0800	1.1000	-0.901%	6,341,916	+46.364%
2025-05-05	1.1300	1.1400	1.0900	1.1100	-1.770%	5,261,052	+45.045%
2025-05-02	1.1200	1.1600	1.1100	1.1300	+1.802%	5,913,154	+42.478%
2025-05-01	1.1200	1.1400	1.0945	1.1100	0.000%	4,092,623	+45.045%
2025-04-30	1.1000	1.1200	1.0600	1.1100	0.000%	4,608,978	+45.045%
2025-04-29	1.1300	1.1400	1.1000	1.1100	-1.770%	5,459,444	+45.045%
2025-04-28	1.1000	1.1500	1.0900	1.1300	+3.670%	7,844,794	+42.478%
2025-04-25	1.1400	1.1500	1.0700	1.0900	-4.386%	9,759,602	+47.706%
2025-04-24	1.1800	1.1900	1.1300	1.1400	-2.564%	6,839,195	+41.228%
2025-04-23	1.2200	1.2500	1.1500	1.1700	0.000%	7,490,771	+37.607%
2025-04-22	1.1600	1.2199	1.1500	1.1700	+2.632%	7,493,950	+37.607%
2025-04-21	1.1700	1.2000	1.1300	1.1400	-2.564%	5,830,760	+41.228%
2025-04-17	1.2000	1.2200	1.1600	1.1700	-2.500%	4,090,823	+37.607%
2025-04-16	1.2700	1.2700	1.1600	1.2000	-5.512%	7,855,713	+34.167%
2025-04-15	1.3200	1.3500	1.2500	1.2700	-3.788%	4,840,275	+26.772%
2025-04-14	1.3800	1.3888	1.2800	1.3200	-2.941%	4,812,917	+21.970%
2025-04-11	1.3700	1.3891	1.2700	1.3600	-1.449%	6,691,722	+18.382%
2025-04-10	1.4500	1.4670	1.3200	1.3800	-4.828%	8,171,438	+16.667%
2025-04-09	1.3500	1.4900	1.2800	1.4500	+20.833%	28,549,594	+11.034%
2025-04-08	1.3500	1.3700	1.1700	1.2000	-9.091%	7,164,102	+34.167%
2025-04-07	1.1500	1.3850	1.1500	1.3200	+7.317%	11,830,995	+21.970%
2025-04-04	1.1500	1.2400	1.1400	1.2300	+3.361%	12,797,001	+30.894%
2025-04-03	1.1700	1.2600	1.1700	1.1900	-6.299%	6,012,010	+35.294%
2025-04-02	1.1200	1.2800	1.1200	1.2700	+12.389%	10,316,148	+26.772%
2025-04-01	1.2200	1.2200	1.1200	1.1300	-4.237%	5,800,018	+42.478%
2025-03-31	1.1100	1.1900	1.0800	1.1800	+3.509%	8,799,874	+36.441%
2025-03-28	1.2100	1.2400	1.1100	1.1400	-8.065%	12,360,164	+41.228%
2025-03-27	1.2600	1.3600	1.2200	1.2400	-2.362%	11,100,802	+29.839%
2025-03-26	1.3150	1.3300	1.2500	1.2700	-3.053%	6,258,217	+26.772%
2025-03-25	1.3200	1.3400	1.2900	1.3100	-1.504%	4,188,967	+22.901%
2025-03-24	1.3300	1.3700	1.3100	1.3300	+2.308%	5,574,004	+21.053%
2025-03-21	1.2900	1.3000	1.2200	1.3000	+3.175%	7,396,145	+23.846%
2025-03-20	1.2500	1.2855	1.2300	1.2600	+0.800%	4,740,647	+27.778%
2025-03-19	1.2200	1.3000	1.2100	1.2500	+2.459%	8,283,569	+28.800%
2025-03-18	1.2200	1.2400	1.1800	1.2200	-1.613%	6,113,278	+31.967%
2025-03-17	1.2300	1.2894	1.1900	1.2400	+1.639%	7,423,700	+29.839%
2025-03-14	1.2400	1.2600	1.2000	1.2200	+1.667%	8,601,969	+31.967%
2025-03-13	1.3000	1.3000	1.1800	1.2000	-6.250%	10,778,582	+34.167%
2025-03-12	1.3400	1.3685	1.2800	1.2800	-2.290%	8,950,640	+25.781%
2025-03-11	1.4100	1.4400	1.3100	1.3100	-5.755%	7,291,471	+22.901%
2025-03-10	1.3000	1.4700	1.2850	1.3900	+4.511%	14,805,956	+15.827%
2025-03-07	1.3200	1.3500	1.2700	1.3300	+2.308%	12,484,828	+21.053%
2025-03-06	1.3300	1.3600	1.2800	1.3000	-2.985%	9,215,251	+23.846%
2025-03-05	1.3900	1.4400	1.3300	1.3400	-0.741%	8,762,551	+20.149%
2025-03-04	1.3000	1.4500	1.3000	1.3500	+2.662%	10,878,128	+19.259%
2025-03-03	1.4700	1.4700	1.3000	1.3150	-9.310%	9,382,051	+22.433%
2025-02-28	1.4200	1.4756	1.3600	1.4500	-0.685%	11,059,997	+11.034%
2025-02-27	1.6300	1.6400	1.4500	1.4600	-10.429%	9,752,625	+10.274%
2025-02-26	1.5750	1.6800	1.5500	1.6300	+4.487%	9,591,697	-1.227%
2025-02-25	1.6200	1.6600	1.5400	1.5600	-4.294%	11,026,595	+3.205%
2025-02-24	1.5500	1.6400	1.4600	1.6300	+5.844%	12,984,340	-1.227%
2025-02-21	1.6900	1.6900	1.5300	1.5400	-6.098%	13,111,552	+4.545%
2025-02-20	1.7500	1.8600	1.5800	1.6400	-7.345%	18,745,832	-1.829%
2025-02-19	1.8400	1.9500	1.7500	1.7700	-5.348%	16,974,150	-9.040%
2025-02-18	1.8400	2.0100	1.7800	1.8700	+1.081%	19,727,416	-13.904%
2025-02-14	1.4300	2.0600	1.4300	1.8500	+25.000%	46,002,258	-12.973%
2025-02-13	1.3800	1.5200	1.3100	1.4800	+8.824%	20,922,470	+8.784%
2025-02-12	1.3300	1.4400	1.2700	1.3600	+2.256%	11,559,495	+18.382%
2025-02-11	1.3700	1.4300	1.3200	1.3300	0.000%	11,684,344	+21.053%
2025-02-10	1.5500	1.5600	1.3200	1.3300	-14.744%	21,830,824	+21.053%
2025-02-07	1.5700	1.5850	1.5100	1.5600	-2.500%	6,822,837	+3.205%
2025-02-06	1.6600	1.7500	1.5500	1.6000	-2.439%	12,910,917	+0.625%
2025-02-05	1.4700	1.6500	1.4500	1.6400	+13.889%	11,267,516	-1.829%
2025-02-04	1.4700	1.4800	1.3900	1.4400	-1.370%	11,101,619	+11.806%
2025-02-03	1.5000	1.5093	1.4000	1.4600	-5.195%	8,751,718	+10.274%
2025-01-31	1.6000	1.6500	1.5200	1.5400	-3.750%	7,679,423	+4.545%
2025-01-30	1.6000	1.6400	1.5600	1.6000	+2.564%	8,064,150	+0.625%
2025-01-29	1.6200	1.6300	1.5500	1.5600	-3.106%	8,498,121	+3.205%
2025-01-28	1.6600	1.6900	1.5800	1.6100	-3.593%	6,331,858	0.000%
2025-01-27	1.6400	1.6750	1.5800	1.6700	-1.183%	10,141,052	-3.593%
2025-01-24	1.6900	1.7150	1.6100	1.6900	+2.424%	8,426,715	-4.734%
2025-01-23	1.7600	1.7700	1.5601	1.6500	-8.840%	20,111,062	-2.424%
2025-01-22	1.7200	1.8700	1.6900	1.8100	+6.471%	10,453,103	-11.050%
2025-01-21	1.6600	1.7300	1.6200	1.7000	+3.659%	8,309,070	-5.294%
2025-01-17	1.6600	1.6750	1.6000	1.6400	+2.500%	6,600,706	-1.829%
2025-01-16	1.7600	1.7600	1.5900	1.6000	-8.309%	15,937,653	+0.625%
2025-01-15	1.9300	2.0100	1.7300	1.7450	-5.676%	16,544,846	-7.736%
2025-01-14	1.9300	2.0750	1.8000	1.8500	-7.960%	12,267,024	-12.973%
2025-01-13	2.0800	2.1000	1.9400	2.0100	-4.286%	7,466,482	-19.900%
2025-01-10	2.0900	2.1500	1.9700	2.1000	0.000%	13,205,973	-23.333%
2025-01-08	2.0300	2.2200	1.9750	2.1000	+5.000%	13,261,714	-23.333%
2025-01-07	2.0500	2.1950	1.9600	2.0000	+0.503%	9,939,426	-19.500%
2025-01-06	2.0300	2.0400	1.9000	1.9900	0.000%	9,551,396	-19.095%
2025-01-03	1.8400	2.0200	1.8100	1.9900	+10.556%	8,587,342	-19.095%
2025-01-02	1.8500	1.8850	1.7600	1.8000	-1.639%	5,283,793	-10.556%
2024-12-31	1.8100	1.8350	1.7300	1.8300	+2.235%	7,125,547	-12.022%
2024-12-30	1.8400	1.8500	1.7500	1.7900	-3.763%	5,490,011	-10.056%
2024-12-27	1.9200	1.9200	1.8200	1.8600	-3.627%	7,187,014	-13.441%
2024-12-26	1.9000	1.9500	1.8500	1.9300	-1.026%	4,976,689	-16.580%
2024-12-24	1.9499	1.9600	1.8700	1.9500	+1.036%	2,548,037	-17.436%
2024-12-23	2.0000	2.0399	1.8700	1.9300	-2.030%	4,087,368	-16.580%
2024-12-20	1.8700	2.0100	1.8500	1.9700	+2.073%	10,187,031	-18.274%
2024-12-19	1.8800	1.9500	1.8200	1.9300	+4.324%	7,625,076	-16.580%
2024-12-18	2.0100	2.0100	1.8100	1.8500	-6.091%	10,380,488	-12.973%
2024-12-17	2.0500	2.1200	1.9500	1.9700	-3.902%	6,043,232	-18.274%
2024-12-16	1.9600	2.1300	1.9200	2.0500	+4.592%	6,770,035	-21.463%
2024-12-13	2.0800	2.0800	1.8800	1.9600	-4.156%	10,593,842	-17.857%
2024-12-12	2.2500	2.3000	2.0301	2.0450	-9.912%	7,126,370	-21.271%
2024-12-11	2.3800	2.3800	2.1650	2.2700	-2.991%	6,922,669	-29.075%
2024-12-10	2.1900	2.4600	2.0900	2.3400	+7.339%	13,244,657	-31.197%
2024-12-09	2.0700	2.2200	2.0300	2.1800	+7.389%	10,961,657	-26.147%
2024-12-06	2.0500	2.1300	1.9900	2.0300	+2.525%	7,205,802	-20.690%
2024-12-05	2.0800	2.1350	1.9200	1.9800	-4.808%	9,816,806	-18.687%
2024-12-04	1.8400	2.1400	1.8000	2.0800	+13.661%	17,673,311	-22.596%
2024-12-03	1.8900	1.9099	1.8000	1.8300	-5.181%	7,746,583	-12.022%
2024-12-02	1.9100	1.9900	1.8600	1.9300	+1.047%	9,014,533	-16.580%
2024-11-29	1.7800	1.9900	1.7600	1.9100	+8.523%	8,279,769	-15.707%
2024-11-27	1.8000	1.8500	1.7400	1.7600	-0.565%	7,776,180	-8.523%
2024-11-26	1.8300	1.8400	1.7400	1.7700	-4.324%	5,946,013	-9.040%
2024-11-25	1.8700	1.9600	1.8400	1.8500	+2.778%	8,609,466	-12.973%
2024-11-22	1.7700	1.8900	1.6950	1.8000	+1.695%	8,707,134	-10.556%
2024-11-21	1.7400	1.8400	1.6950	1.7700	+2.907%	8,034,179	-9.040%
2024-11-20	1.7500	1.7800	1.6500	1.7200	0.000%	8,360,567	-6.395%
2024-11-19	1.5500	1.7500	1.4900	1.7200	+9.554%	11,769,721	-6.395%
2024-11-18	1.6900	1.6900	1.5700	1.5700	-1.567%	13,277,068	+2.548%
2024-11-15	1.8800	1.8800	1.5600	1.5950	-14.016%	22,755,192	+0.940%
2024-11-14	2.0100	2.0300	1.8500	1.8550	-6.313%	12,504,465	-13.208%
2024-11-13	2.2550	2.2950	1.9800	1.9800	-10.204%	10,225,066	-18.687%
2024-11-12	2.4400	2.6600	2.1800	2.2050	-10.366%	13,895,690	-26.984%
2024-11-11	2.3400	2.4600	2.1700	2.4600	+6.957%	15,266,347	-34.553%
2024-11-08	2.1800	2.6400	1.8200	2.3000	-6.122%	27,341,825	-30.000%
2024-11-07	2.7100	2.7200	2.3800	2.4500	-7.547%	18,066,950	-34.286%
2024-11-06	2.6300	2.7000	2.3800	2.6500	+3.922%	14,520,119	-39.245%
2024-11-05	2.4500	2.6500	2.4050	2.5500	+1.594%	13,704,370	-36.863%
2024-11-04	2.4500	2.5800	2.3408	2.5100	+2.869%	9,984,576	-35.857%
2024-11-01	2.2100	2.4950	2.1800	2.4400	+12.442%	10,335,424	-34.016%
2024-10-31	2.1500	2.2400	2.0700	2.1700	+0.463%	7,897,327	-25.806%
2024-10-30	2.0200	2.4000	2.0150	2.1600	+4.854%	12,811,724	-25.463%
2024-10-29	1.8600	2.0800	1.8100	2.0600	+11.957%	9,209,634	-21.845%
2024-10-28	1.8000	1.8550	1.7800	1.8400	+3.955%	6,127,104	-12.500%
2024-10-25	1.7550	1.8000	1.7200	1.7700	+2.907%	3,988,945	-9.040%
2024-10-24	1.7700	1.8150	1.6900	1.7200	-1.714%	5,174,377	-6.395%
2024-10-23	1.7500	1.7950	1.6900	1.7500	-2.778%	4,098,805	-8.000%
2024-10-22	1.8400	1.8500	1.7500	1.8000	-2.174%	3,555,169	-10.556%
2024-10-21	1.9600	1.9800	1.8000	1.8400	-7.071%	4,583,993	-12.500%
2024-10-18	1.9000	2.0300	1.8800	1.9800	+4.211%	4,572,325	-18.687%
2024-10-17	2.0300	2.1200	1.8600	1.9000	-7.767%	6,276,975	-15.263%
2024-10-16	2.1300	2.1500	1.9900	2.0600	-1.905%	8,732,978	-21.845%
2024-10-15	2.0400	2.1600	1.9607	2.1000	+2.439%	8,527,445	-23.333%
2024-10-14	1.8700	2.0950	1.8700	2.0500	+3.535%	10,750,755	-21.463%
2024-10-11	1.5500	2.0500	1.5500	1.9800	+27.742%	24,439,857	-18.687%
2024-10-10	1.5700	1.6000	1.4150	1.5500	-3.727%	9,146,052	+3.871%
2024-10-09	1.6500	1.7000	1.5900	1.6100	-4.734%	10,393,997	0.000%
2024-10-08	1.6700	1.7250	1.6600	1.6900	-0.588%	3,267,689	-4.734%
2024-10-07	1.6700	1.7300	1.6400	1.7000	-1.163%	5,525,926	-5.294%
2024-10-04	1.6500	1.7550	1.6500	1.7200	+5.521%	5,026,024	-6.395%
2024-10-03	1.6000	1.6400	1.5800	1.6300	-0.610%	2,750,723	-1.227%
2024-10-02	1.6400	1.6599	1.5775	1.6400	+1.235%	5,231,435	-1.829%
2024-10-01	1.6800	1.6900	1.5640	1.6200	-4.706%	5,871,650	-0.617%
2024-09-30	1.7500	1.8200	1.6900	1.7000	-2.857%	4,727,823	-5.294%
2024-09-27	1.7800	1.8300	1.7300	1.7500	+0.575%	4,781,896	-8.000%
2024-09-26	1.6700	1.7500	1.6500	1.7400	+9.434%	7,153,248	-7.471%
2024-09-25	1.7600	1.7700	1.5650	1.5900	-8.092%	9,726,818	+1.258%
2024-09-24	1.7400	1.7900	1.7000	1.7300	-0.575%	7,285,511	-6.936%
2024-09-23	1.8300	1.8600	1.7250	1.7400	-4.658%	7,581,047	-7.471%
2024-09-20	1.9800	2.0100	1.7900	1.8250	-10.539%	11,054,602	-11.781%
2024-09-19	2.0300	2.0700	1.9500	2.0400	+5.699%	12,165,609	-21.078%
2024-09-18	1.9100	2.1400	1.8200	1.9300	+3.209%	13,508,083	-16.580%
2024-09-17	1.8600	2.0300	1.8500	1.8700	+1.081%	10,288,073	-13.904%
2024-09-16	1.8000	1.8600	1.6800	1.8500	+2.210%	8,550,871	-12.973%
2024-09-13	1.8100	2.0100	1.7800	1.8100	+0.556%	10,016,110	-11.050%
2024-09-12	1.6600	1.8900	1.6300	1.8000	+7.143%	11,132,854	-10.556%
2024-09-11	1.6900	1.7700	1.6300	1.6800	-3.448%	7,173,152	-4.167%
2024-09-10	1.7000	1.7500	1.5900	1.7400	+4.819%	7,142,927	-7.471%
2024-09-09	1.5900	1.8400	1.5500	1.6600	+5.063%	13,769,919	-3.012%
2024-09-06	1.4400	1.6650	1.4300	1.5800	+12.857%	19,884,011	+1.899%
2024-09-05	1.3200	1.4200	1.2700	1.4000	+6.061%	6,756,920	+15.000%
2024-09-04	1.3300	1.3950	1.2900	1.3200	-1.493%	5,639,170	+21.970%
2024-09-03	1.3600	1.4200	1.3000	1.3400	-2.190%	7,261,702	+20.149%
2024-08-30	1.4000	1.4000	1.3400	1.3700	+0.735%	4,024,322	+17.518%
2024-08-29	1.3900	1.4300	1.3300	1.3600	+0.741%	5,384,549	+18.382%