Dark

PACB
Pacific Biosciences of California, Inc.
stock NASDAQ

At Close

Jul 17, 2026 3:59:17 PM EDT

1.43USD-3.691%(-0.06)7,078,876

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 17, 2026 9:02:30 AM EDT

1.45USD-2.685%(-0.04)11,311

After-hours

Jul 17, 2026 4:57:30 PM EDT

1.42USD-0.941%(-0.01)296,926

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-17	1.4500	1.4900	1.4300	1.4400	-3.356%	7,078,876	0.000%
2026-07-16	1.5100	1.5400	1.4500	1.4900	-2.614%	4,291,925	-3.356%
2026-07-15	1.5000	1.5500	1.4800	1.5300	+2.000%	3,552,633	-5.882%
2026-07-14	1.5050	1.5200	1.4600	1.5000	+0.671%	2,649,359	-4.000%
2026-07-13	1.5300	1.5600	1.4700	1.4900	-4.487%	5,397,032	-3.356%
2026-07-10	1.6250	1.6400	1.5200	1.5600	-3.106%	6,685,601	-7.692%
2026-07-09	1.5100	1.6800	1.5000	1.6100	+7.333%	6,137,151	-10.559%
2026-07-08	1.5200	1.5350	1.4800	1.5000	-3.846%	4,142,714	-4.000%
2026-07-07	1.6600	1.6700	1.5400	1.5600	-6.024%	3,669,267	-7.692%
2026-07-06	1.6700	1.7200	1.6100	1.6600	-1.190%	3,892,813	-13.253%
2026-07-02	1.7300	1.8350	1.6700	1.6800	-3.448%	5,375,172	-14.286%
2026-07-01	1.6700	1.8067	1.6600	1.7400	+3.571%	5,002,429	-17.241%
2026-06-30	1.7300	1.7500	1.6050	1.6800	-2.890%	6,885,072	-14.286%
2026-06-29	1.6700	1.7800	1.6645	1.7300	+4.848%	8,339,317	-16.763%
2026-06-26	1.5800	1.7100	1.5600	1.6500	+3.125%	19,180,263	-12.727%
2026-06-25	1.4400	1.6799	1.4300	1.6000	+11.111%	10,585,384	-10.000%
2026-06-24	1.3100	1.4800	1.3100	1.4400	+9.924%	6,200,664	0.000%
2026-06-23	1.3000	1.3700	1.2950	1.3100	-0.758%	4,911,227	+9.924%
2026-06-22	1.3800	1.4100	1.3200	1.3200	-5.714%	4,545,818	+9.091%
2026-06-18	1.3600	1.4300	1.3600	1.4000	+4.478%	4,318,169	+2.857%
2026-06-17	1.3500	1.4500	1.3400	1.3400	-0.741%	4,798,087	+7.463%
2026-06-16	1.3300	1.3962	1.3209	1.3500	+2.273%	3,742,765	+6.667%
2026-06-15	1.3400	1.3900	1.3050	1.3200	+0.763%	5,298,163	+9.091%
2026-06-12	1.3400	1.3900	1.3000	1.3100	-2.963%	4,981,024	+9.924%
2026-06-11	1.3500	1.3699	1.3100	1.3500	-1.460%	5,069,275	+6.667%
2026-06-10	1.3800	1.4399	1.3550	1.3700	0.000%	5,224,296	+5.109%
2026-06-09	1.4000	1.4400	1.3100	1.3700	-0.725%	3,834,133	+5.109%
2026-06-08	1.4900	1.4900	1.3500	1.3800	-4.828%	4,225,738	+4.348%
2026-06-05	1.6000	1.6200	1.3900	1.4500	-11.043%	6,483,684	-0.690%
2026-06-04	1.6100	1.7700	1.5800	1.6300	+3.165%	7,876,096	-11.656%
2026-06-03	1.5700	1.6000	1.4900	1.5800	0.000%	6,842,352	-8.861%
2026-06-02	1.5500	1.6300	1.5200	1.5800	0.000%	7,936,294	-8.861%
2026-06-01	1.4500	1.6200	1.4350	1.5800	+6.040%	8,207,767	-8.861%
2026-05-29	1.4650	1.5300	1.4200	1.4900	+1.361%	7,012,526	-3.356%
2026-05-28	1.3000	1.4800	1.2900	1.4700	+13.953%	9,354,395	-2.041%
2026-05-27	1.2600	1.3100	1.2500	1.2900	+2.381%	3,474,284	+11.628%
2026-05-26	1.2400	1.2800	1.1900	1.2600	+3.279%	6,286,898	+14.286%
2026-05-22	1.2350	1.2850	1.2050	1.2200	-2.400%	4,637,740	+18.033%
2026-05-21	1.1800	1.2700	1.1700	1.2500	+5.042%	3,981,177	+15.200%
2026-05-20	1.1500	1.2000	1.1400	1.1900	+3.478%	3,750,057	+21.008%
2026-05-19	1.1600	1.1899	1.1200	1.1500	0.000%	5,193,568	+25.217%
2026-05-18	1.1300	1.1975	1.0900	1.1500	+2.679%	7,884,768	+25.217%
2026-05-15	1.2100	1.2100	1.1200	1.1200	-7.438%	9,318,968	+28.571%
2026-05-14	1.2700	1.3000	1.2000	1.2100	-4.724%	9,559,435	+19.008%
2026-05-13	1.2800	1.3200	1.2500	1.2700	-0.781%	4,997,869	+13.386%
2026-05-12	1.3500	1.3600	1.2800	1.2800	-5.535%	6,861,425	+12.500%
2026-05-11	1.4220	1.4497	1.3500	1.3550	-3.901%	4,670,155	+6.273%
2026-05-08	1.5200	1.5200	1.3500	1.4100	-14.545%	9,870,271	+2.128%
2026-05-07	1.7000	1.7600	1.6300	1.6500	-3.509%	6,321,819	-12.727%
2026-05-06	1.5800	1.7250	1.5800	1.7100	+8.228%	7,522,722	-15.789%
2026-05-05	1.5500	1.5800	1.5000	1.5800	+1.935%	5,805,955	-8.861%
2026-05-04	1.5900	1.6199	1.5300	1.5500	-3.125%	3,604,934	-7.097%
2026-05-01	1.5900	1.6200	1.5300	1.6000	+0.629%	5,002,573	-10.000%
2026-04-30	1.4820	1.6000	1.4800	1.5900	+8.163%	4,962,100	-9.434%
2026-04-29	1.5600	1.5600	1.4201	1.4700	-6.962%	5,892,337	-2.041%
2026-04-28	1.5600	1.5900	1.5300	1.5800	-0.629%	3,979,515	-8.861%
2026-04-27	1.5400	1.6800	1.5300	1.5900	+1.923%	7,245,926	-9.434%
2026-04-24	1.5500	1.6300	1.5150	1.5600	-0.637%	11,370,527	-7.692%
2026-04-23	1.6800	1.6850	1.5500	1.5700	-8.187%	9,691,320	-8.280%
2026-04-22	1.7600	1.7700	1.6700	1.7100	-1.156%	4,714,440	-15.789%
2026-04-21	1.7400	1.8000	1.6700	1.7300	-0.575%	8,036,348	-16.763%
2026-04-20	1.6500	1.7500	1.6401	1.7400	+2.959%	4,032,153	-17.241%
2026-04-17	1.6950	1.7500	1.6600	1.6900	+3.681%	8,531,515	-14.793%
2026-04-16	1.6300	1.6500	1.5400	1.6300	+1.875%	5,346,943	-11.656%
2026-04-15	1.5200	1.6350	1.5200	1.6000	+1.911%	4,352,037	-10.000%
2026-04-14	1.4700	1.5900	1.4700	1.5700	+8.276%	6,339,663	-8.280%
2026-04-13	1.3300	1.4600	1.3300	1.4500	+8.209%	4,765,840	-0.690%
2026-04-10	1.3600	1.3800	1.3100	1.3400	-0.741%	3,593,229	+7.463%
2026-04-09	1.4700	1.4700	1.3500	1.3500	-8.163%	5,580,315	+6.667%
2026-04-08	1.5400	1.5900	1.4300	1.4700	+2.083%	5,310,448	-2.041%
2026-04-07	1.3900	1.4700	1.3600	1.4400	+1.408%	4,274,928	0.000%
2026-04-06	1.3300	1.4500	1.3300	1.4200	+5.970%	6,405,004	+1.408%
2026-04-02	1.3000	1.3600	1.2800	1.3400	-0.741%	6,492,595	+7.463%
2026-04-01	1.3600	1.4000	1.3400	1.3500	+2.273%	8,212,229	+6.667%
2026-03-31	1.2700	1.3380	1.2700	1.3200	+4.762%	9,644,221	+9.091%
2026-03-30	1.2600	1.2700	1.2400	1.2600	0.000%	9,442,785	+14.286%
2026-03-27	1.3400	1.3500	1.2300	1.2600	-6.667%	8,686,680	+14.286%
2026-03-26	1.3700	1.4000	1.3300	1.3500	-2.878%	4,665,286	+6.667%
2026-03-25	1.4100	1.4500	1.3650	1.3900	0.000%	2,942,100	+3.597%
2026-03-24	1.3800	1.4250	1.3500	1.3900	0.000%	4,076,467	+3.597%
2026-03-23	1.3500	1.4200	1.3500	1.3900	+4.511%	4,608,611	+3.597%
2026-03-20	1.3900	1.4000	1.3150	1.3300	-5.000%	5,469,868	+8.271%
2026-03-19	1.3000	1.4300	1.2800	1.4000	+5.263%	4,465,454	+2.857%
2026-03-18	1.3700	1.4100	1.3200	1.3300	-3.623%	4,557,479	+8.271%
2026-03-17	1.3700	1.4300	1.3600	1.3800	+1.471%	3,050,505	+4.348%
2026-03-16	1.3600	1.4000	1.3400	1.3600	+2.256%	3,985,573	+5.882%
2026-03-13	1.3000	1.3900	1.2900	1.3300	+4.724%	5,082,347	+8.271%
2026-03-12	1.3000	1.3200	1.2500	1.2700	-5.926%	6,592,631	+13.386%
2026-03-11	1.3800	1.4100	1.3400	1.3500	-1.460%	4,759,583	+6.667%
2026-03-10	1.4300	1.4600	1.3500	1.3700	-1.439%	6,140,888	+5.109%
2026-03-09	1.3500	1.3900	1.3200	1.3900	+0.725%	6,349,475	+3.597%
2026-03-06	1.4550	1.4700	1.3601	1.3800	-9.211%	8,953,017	+4.348%
2026-03-05	1.5450	1.5650	1.5000	1.5200	-2.564%	4,597,899	-5.263%
2026-03-04	1.5700	1.6500	1.5450	1.5600	+2.632%	5,160,703	-7.692%
2026-03-03	1.5700	1.5700	1.4900	1.5200	-6.173%	9,438,328	-5.263%
2026-03-02	1.6100	1.6800	1.5600	1.6200	-3.571%	6,959,573	-11.111%
2026-02-27	1.7350	1.7500	1.6500	1.6800	-5.618%	5,293,730	-14.286%
2026-02-26	1.6350	1.8000	1.6300	1.7800	+9.202%	4,672,772	-19.101%
2026-02-25	1.6800	1.7100	1.6200	1.6300	-1.807%	4,136,894	-11.656%
2026-02-24	1.5800	1.7000	1.5750	1.6600	+5.063%	3,897,067	-13.253%
2026-02-23	1.6100	1.6500	1.5400	1.5800	-1.863%	6,575,498	-8.861%
2026-02-20	1.6550	1.6700	1.5700	1.6100	-4.167%	4,342,005	-10.559%
2026-02-19	1.6100	1.7050	1.5800	1.6800	+3.067%	4,311,261	-14.286%
2026-02-18	1.5900	1.7100	1.5400	1.6300	+3.165%	7,654,931	-11.656%
2026-02-17	1.6800	1.6937	1.5100	1.5800	-7.602%	11,698,553	-8.861%
2026-02-13	1.8900	2.0000	1.6500	1.7100	-7.065%	9,120,287	-15.789%
2026-02-12	1.8500	1.9200	1.7600	1.8400	0.000%	9,500,559	-21.739%
2026-02-11	1.8200	1.8450	1.7200	1.8400	+1.657%	6,163,448	-21.739%
2026-02-10	1.8600	1.9000	1.8000	1.8100	-1.630%	4,694,289	-20.442%
2026-02-09	1.8200	1.8500	1.7700	1.8400	+1.099%	4,771,645	-21.739%
2026-02-06	1.8000	1.8600	1.6925	1.8200	+6.122%	7,137,070	-20.879%
2026-02-05	1.9120	1.9500	1.6800	1.7150	-12.051%	9,609,347	-16.035%
2026-02-04	2.0200	2.0500	1.8900	1.9500	-4.412%	8,378,068	-26.154%
2026-02-03	2.0900	2.1450	1.9600	2.0400	-0.971%	6,979,970	-29.412%
2026-02-02	2.2500	2.2699	2.0300	2.0600	-8.850%	8,680,030	-30.097%
2026-01-30	2.3200	2.3600	2.2000	2.2600	-4.641%	8,586,039	-36.283%
2026-01-29	2.3600	2.4200	2.3000	2.3700	-0.420%	9,095,514	-39.241%
2026-01-28	2.5800	2.5999	2.3700	2.3800	-7.393%	7,485,697	-39.496%
2026-01-27	2.5200	2.5800	2.4100	2.5700	+1.984%	8,705,500	-43.969%
2026-01-26	2.5400	2.5800	2.4500	2.5200	-2.326%	6,346,275	-42.857%
2026-01-23	2.6700	2.7300	2.5600	2.5800	-3.371%	6,820,294	-44.186%
2026-01-22	2.4600	2.6850	2.4300	2.6700	+10.331%	10,220,919	-46.067%
2026-01-21	2.3800	2.4600	2.2408	2.4200	+2.542%	8,670,602	-40.496%
2026-01-20	2.1050	2.4000	2.0900	2.3600	+6.787%	12,219,822	-38.983%
2026-01-16	2.3400	2.4000	2.2050	2.2100	-5.957%	6,198,709	-34.842%
2026-01-15	2.3500	2.3850	2.1800	2.3500	-0.424%	6,702,002	-38.723%
2026-01-14	2.1300	2.3700	2.1200	2.3600	+10.798%	11,626,834	-38.983%
2026-01-13	2.0300	2.1800	2.0300	2.1300	+5.970%	9,382,755	-32.394%
2026-01-12	1.9600	2.1200	1.8400	2.0100	+3.608%	10,719,622	-28.358%
2026-01-09	2.0600	2.1200	1.9300	1.9400	-4.902%	11,395,578	-25.773%
2026-01-08	2.1300	2.1300	1.9800	2.0400	-4.225%	6,791,151	-29.412%
2026-01-07	2.0700	2.2200	2.0517	2.1300	+2.404%	8,281,055	-32.394%
2026-01-06	2.0100	2.1200	2.0000	2.0800	+5.051%	6,903,321	-30.769%
2026-01-05	1.8600	1.9900	1.8450	1.9800	+7.609%	8,489,339	-27.273%
2026-01-02	1.9500	1.9700	1.7900	1.8400	-1.604%	8,172,446	-21.739%
2025-12-31	1.7600	1.8800	1.7500	1.8700	+8.092%	7,064,417	-22.995%
2025-12-30	1.7200	1.7600	1.7000	1.7300	+1.170%	5,972,168	-16.763%
2025-12-29	1.7300	1.7793	1.6700	1.7100	-3.390%	5,804,436	-15.789%
2025-12-26	1.8800	1.8800	1.7600	1.7700	-5.851%	4,949,120	-18.644%
2025-12-24	1.8100	1.8900	1.8000	1.8800	+3.297%	3,423,896	-23.404%
2025-12-23	1.8300	1.8650	1.7700	1.8200	0.000%	6,107,548	-20.879%
2025-12-22	1.8400	1.8700	1.8100	1.8200	-1.087%	8,290,241	-20.879%
2025-12-19	1.8900	1.9200	1.8200	1.8400	-2.128%	9,039,235	-21.739%
2025-12-18	1.9700	2.0500	1.8600	1.8800	-2.591%	8,371,964	-23.404%
2025-12-17	2.0200	2.0699	1.9100	1.9300	-4.455%	6,102,852	-25.389%
2025-12-16	2.0850	2.1350	1.9800	2.0200	-4.717%	5,763,229	-28.713%
2025-12-15	2.1500	2.1700	2.0600	2.1200	0.000%	3,735,812	-32.075%
2025-12-12	2.1500	2.1900	2.1100	2.1200	-2.304%	4,642,615	-32.075%
2025-12-11	2.3700	2.4464	2.1600	2.1700	-8.439%	7,113,784	-33.641%
2025-12-10	2.4000	2.4700	2.3300	2.3700	-2.469%	5,940,772	-39.241%
2025-12-09	2.3200	2.4450	2.3100	2.4300	+4.741%	4,880,546	-40.741%
2025-12-08	2.3800	2.4800	2.3100	2.3200	-2.929%	4,314,025	-37.931%
2025-12-05	2.5200	2.5500	2.3200	2.3900	-5.159%	8,394,425	-39.749%
2025-12-04	2.4300	2.5800	2.3000	2.5200	+3.704%	8,245,042	-42.857%
2025-12-03	2.3300	2.4450	2.3150	2.4300	+4.741%	8,694,664	-40.741%
2025-12-02	2.2200	2.3650	2.2200	2.3200	+4.036%	6,610,242	-37.931%
2025-12-01	2.2320	2.2966	2.2000	2.2300	-3.879%	7,056,564	-35.426%
2025-11-28	2.3600	2.3800	2.2900	2.3200	-2.929%	3,716,714	-37.931%
2025-11-26	2.6300	2.6400	2.2400	2.3900	-9.125%	12,229,314	-39.749%
2025-11-25	2.4700	2.7250	2.4200	2.6300	+5.200%	14,998,515	-45.247%
2025-11-24	2.1930	2.5250	2.1800	2.5000	+12.613%	18,882,672	-42.400%
2025-11-21	1.8500	2.2350	1.8317	2.2200	+18.085%	21,191,633	-35.135%
2025-11-20	1.8200	2.0900	1.8060	1.8800	+6.818%	13,220,543	-23.404%
2025-11-19	1.6500	1.8100	1.6300	1.7600	+6.667%	5,597,459	-18.182%
2025-11-18	1.5500	1.6700	1.5235	1.6500	+5.096%	6,147,501	-12.727%
2025-11-17	1.6100	1.6500	1.5400	1.5700	-2.484%	4,334,886	-8.280%
2025-11-14	1.5400	1.6700	1.5300	1.6100	-1.227%	5,208,107	-10.559%
2025-11-13	1.7200	1.7300	1.6100	1.6300	-6.322%	6,567,509	-11.656%
2025-11-12	1.8700	1.9100	1.7200	1.7400	-6.452%	5,551,624	-17.241%
2025-11-11	1.7800	1.8700	1.7415	1.8600	+5.682%	5,382,768	-22.581%
2025-11-10	1.8300	1.8898	1.7500	1.7600	0.000%	6,616,061	-18.182%
2025-11-07	1.7600	1.7900	1.6300	1.7600	-1.124%	8,352,934	-18.182%
2025-11-06	1.8050	1.9800	1.7600	1.7800	-7.050%	20,826,987	-19.101%
2025-11-05	2.0800	2.1000	1.9100	1.9150	-4.250%	11,888,348	-24.804%
2025-11-04	2.1800	2.2100	1.9850	2.0000	-10.714%	11,538,436	-28.000%
2025-11-03	2.3400	2.3400	2.1600	2.2400	-4.274%	11,683,967	-35.714%
2025-10-31	2.0650	2.3700	2.0500	2.3400	+20.619%	22,749,415	-38.462%
2025-10-30	1.9900	2.0500	1.9100	1.9400	-3.483%	8,801,913	-25.773%
2025-10-29	1.9800	2.0500	1.9700	2.0100	+2.030%	9,548,058	-28.358%
2025-10-28	2.1200	2.1300	1.9300	1.9700	-5.742%	9,162,876	-26.904%
2025-10-27	2.0600	2.1300	1.9700	2.0900	+3.465%	10,330,982	-31.100%
2025-10-24	1.9900	2.0800	1.9900	2.0200	+3.590%	12,079,837	-28.713%
2025-10-23	1.8300	1.9700	1.8100	1.9500	+5.978%	9,210,386	-26.154%
2025-10-22	1.8900	1.9000	1.7100	1.8400	-3.158%	10,802,331	-21.739%
2025-10-21	1.9200	1.9999	1.8600	1.9000	-4.040%	9,164,639	-24.211%
2025-10-20	1.6850	2.0050	1.6834	1.9800	+20.732%	18,588,567	-27.273%
2025-10-17	1.7300	1.7700	1.6300	1.6400	-6.818%	7,149,453	-12.195%
2025-10-16	1.7500	1.8400	1.7300	1.7600	+1.149%	9,525,065	-18.182%
2025-10-15	1.6300	1.7700	1.6244	1.7400	+9.434%	13,899,378	-17.241%
2025-10-14	1.5700	1.6100	1.5100	1.5900	-1.852%	8,017,626	-9.434%
2025-10-13	1.4500	1.6200	1.4200	1.6200	+14.085%	13,886,927	-11.111%
2025-10-10	1.5600	1.5600	1.3735	1.4200	-7.190%	8,751,995	+1.408%
2025-10-09	1.5400	1.5950	1.4936	1.5300	+1.325%	7,166,063	-5.882%
2025-10-08	1.4400	1.5500	1.4100	1.5100	+7.857%	8,061,601	-4.636%
2025-10-07	1.5300	1.5300	1.3900	1.4000	-7.895%	5,830,593	+2.857%
2025-10-06	1.5100	1.5600	1.4700	1.5200	+2.013%	5,800,546	-5.263%
2025-10-03	1.4300	1.5300	1.4235	1.4900	+4.196%	7,340,899	-3.356%
2025-10-02	1.4000	1.4400	1.3600	1.4300	+3.623%	5,635,198	+0.699%
2025-10-01	1.2600	1.4000	1.2600	1.3800	+7.812%	8,388,233	+4.348%
2025-09-30	1.2600	1.3000	1.2300	1.2800	+2.400%	5,288,949	+12.500%
2025-09-29	1.2300	1.2700	1.2000	1.2500	+3.306%	5,707,406	+15.200%
2025-09-26	1.2200	1.2400	1.1900	1.2100	-0.820%	4,702,814	+19.008%
2025-09-25	1.2300	1.2500	1.2000	1.2200	-2.400%	4,921,316	+18.033%
2025-09-24	1.3000	1.3100	1.2400	1.2500	-3.101%	4,932,431	+15.200%
2025-09-23	1.2900	1.3100	1.2600	1.2900	0.000%	6,749,129	+11.628%
2025-09-22	1.2700	1.3000	1.2400	1.2900	+1.575%	6,558,767	+11.628%
2025-09-19	1.2700	1.3400	1.2600	1.2700	-0.781%	9,553,379	+13.386%
2025-09-18	1.2600	1.3200	1.2550	1.2800	+4.065%	6,088,514	+12.500%
2025-09-17	1.2400	1.3200	1.2200	1.2300	0.000%	7,431,886	+17.073%
2025-09-16	1.2000	1.2600	1.1747	1.2300	+2.500%	10,453,504	+17.073%
2025-09-15	1.2000	1.2100	1.1500	1.2000	+2.564%	7,061,526	+20.000%
2025-09-12	1.2600	1.2600	1.1600	1.1700	-7.143%	9,677,189	+23.077%
2025-09-11	1.2300	1.2700	1.2250	1.2600	+3.279%	6,100,979	+14.286%
2025-09-10	1.3100	1.3100	1.2100	1.2200	-6.870%	6,669,199	+18.033%
2025-09-09	1.2500	1.3200	1.2300	1.3100	+4.800%	3,952,326	+9.924%
2025-09-08	1.2700	1.2900	1.2400	1.2500	-1.575%	2,445,313	+15.200%
2025-09-05	1.2600	1.2800	1.2200	1.2700	+2.419%	3,799,099	+13.386%
2025-09-04	1.2700	1.2868	1.2000	1.2400	-1.587%	5,793,862	+16.129%
2025-09-03	1.2600	1.3280	1.2600	1.2600	-1.563%	2,966,048	+14.286%
2025-09-02	1.3000	1.3069	1.2600	1.2800	-2.290%	3,669,610	+12.500%
2025-08-29	1.3400	1.3500	1.3000	1.3100	-1.504%	3,266,421	+9.924%
2025-08-28	1.3300	1.3500	1.3100	1.3300	0.000%	2,680,446	+8.271%
2025-08-27	1.3100	1.3400	1.2900	1.3300	+0.758%	3,433,976	+8.271%
2025-08-26	1.3300	1.3488	1.2900	1.3200	0.000%	2,990,179	+9.091%
2025-08-25	1.3600	1.3800	1.3200	1.3200	-4.348%	4,089,966	+9.091%
2025-08-22	1.2600	1.4000	1.2600	1.3800	+9.524%	7,240,855	+4.348%
2025-08-21	1.2500	1.3250	1.2500	1.2600	-0.787%	5,578,812	+14.286%
2025-08-20	1.3000	1.3100	1.2500	1.2700	-2.308%	3,859,830	+13.386%
2025-08-19	1.3300	1.3500	1.2500	1.3000	-2.256%	6,299,401	+10.769%
2025-08-18	1.3100	1.3400	1.2900	1.3300	+1.527%	5,506,204	+8.271%
2025-08-15	1.2200	1.3500	1.2100	1.3100	+6.504%	8,101,283	+9.924%
2025-08-14	1.3200	1.3500	1.2200	1.2300	-3.906%	13,608,224	+17.073%
2025-08-13	1.2350	1.3600	1.2350	1.2800	+5.785%	22,881,917	+12.500%
2025-08-12	1.2700	1.2900	1.1850	1.2100	-3.968%	10,642,017	+19.008%
2025-08-11	1.3550	1.3767	1.2300	1.2600	-6.667%	8,601,551	+14.286%
2025-08-08	1.4500	1.5100	1.2905	1.3500	+7.143%	10,437,157	+6.667%
2025-08-07	1.3900	1.4200	1.2500	1.2600	-8.696%	8,317,705	+14.286%
2025-08-06	1.4100	1.4100	1.3500	1.3800	-2.817%	4,237,390	+4.348%
2025-08-05	1.3800	1.4400	1.3611	1.4200	+2.158%	4,662,993	+1.408%
2025-08-04	1.3400	1.4079	1.2900	1.3900	+4.511%	6,460,380	+3.597%
2025-08-01	1.3700	1.4199	1.3000	1.3300	-3.623%	7,374,543	+8.271%
2025-07-31	1.4600	1.5250	1.3600	1.3800	-7.383%	8,662,724	+4.348%
2025-07-30	1.5500	1.6000	1.4610	1.4900	-3.247%	5,667,807	-3.356%
2025-07-29	1.6300	1.6400	1.5100	1.5400	-6.098%	8,019,040	-6.494%
2025-07-28	1.5500	1.6900	1.5350	1.6400	+6.494%	7,765,195	-12.195%
2025-07-25	1.5400	1.5800	1.5000	1.5400	0.000%	4,631,920	-6.494%
2025-07-24	1.6700	1.7000	1.5200	1.5400	-8.876%	5,969,973	-6.494%
2025-07-23	1.6500	1.7600	1.6400	1.6900	+4.321%	13,445,168	-14.793%
2025-07-22	1.4600	1.6300	1.4500	1.6200	+11.724%	11,632,063	-11.111%
2025-07-21	1.3800	1.5300	1.3600	1.4500	+5.839%	9,766,867	-0.690%
2025-07-18	1.4400	1.4400	1.3500	1.3700	-1.439%	4,393,067	+5.109%
2025-07-17	1.5100	1.5200	1.3600	1.3900	-6.711%	9,991,960	+3.597%
2025-07-16	1.4700	1.6200	1.4300	1.4900	+3.472%	13,460,757	-3.356%
2025-07-15	1.4700	1.5300	1.4300	1.4400	-1.370%	6,024,559	0.000%
2025-07-14	1.4500	1.4700	1.4200	1.4600	-0.680%	3,710,377	-1.370%
2025-07-11	1.4700	1.5100	1.4500	1.4700	-2.000%	4,350,963	-2.041%
2025-07-10	1.5100	1.5300	1.4535	1.5000	+1.351%	7,701,593	-4.000%
2025-07-09	1.5000	1.5000	1.4100	1.4800	-1.333%	5,948,385	-2.703%
2025-07-08	1.5000	1.5001	1.4501	1.5000	+2.041%	3,583,928	-4.000%
2025-07-07	1.5600	1.5650	1.4400	1.4700	-8.125%	7,133,069	-2.041%
2025-07-03	1.4500	1.6400	1.4500	1.6000	+7.383%	13,771,486	-10.000%
2025-07-02	1.3100	1.4950	1.2904	1.4900	+15.504%	13,280,349	-3.356%
2025-07-01	1.2500	1.3100	1.2000	1.2900	+4.032%	17,740,564	+11.628%
2025-06-30	1.3000	1.3300	1.2250	1.2400	-3.876%	11,693,176	+16.129%
2025-06-27	1.2900	1.3475	1.2600	1.2900	0.000%	13,881,543	+11.628%
2025-06-26	1.2000	1.2900	1.1900	1.2900	+5.738%	12,622,002	+11.628%
2025-06-25	1.1800	1.2400	1.1400	1.2200	+1.667%	11,870,223	+18.033%
2025-06-24	1.2000	1.2150	1.1800	1.2000	+0.840%	6,404,799	+20.000%
2025-06-23	1.2400	1.2700	1.1600	1.1900	-6.299%	8,057,136	+21.008%
2025-06-20	1.3300	1.3400	1.2300	1.2700	-3.053%	11,572,877	+13.386%
2025-06-18	1.3200	1.3400	1.2500	1.3100	+0.769%	9,814,965	+9.924%
2025-06-17	1.3600	1.3800	1.2800	1.3000	-5.797%	9,680,985	+10.769%
2025-06-16	1.1900	1.4000	1.1600	1.3800	+15.000%	16,678,632	+4.348%
2025-06-13	1.1500	1.2200	1.1300	1.2000	+1.695%	7,314,558	+20.000%
2025-06-12	1.1500	1.1800	1.1200	1.1800	+1.724%	6,040,408	+22.034%
2025-06-11	1.2000	1.2150	1.1300	1.1600	0.000%	8,736,217	+24.138%
2025-06-10	1.2000	1.2800	1.1400	1.1600	-3.333%	11,039,640	+24.138%
2025-06-09	1.1500	1.2100	1.0850	1.2000	+5.263%	11,233,400	+20.000%
2025-06-06	1.0100	1.1500	1.0100	1.1400	+14.000%	12,923,826	+26.316%
2025-06-05	1.0100	1.0400	0.9866	1.0000	-2.913%	6,247,182	+44.000%
2025-06-04	1.0600	1.1000	1.0100	1.0300	-1.905%	4,852,399	+39.806%
2025-06-03	0.9750	1.0900	0.9700	1.0500	+6.318%	5,637,906	+37.143%
2025-06-02	0.9800	1.0300	0.9600	0.9876	+2.480%	5,964,317	+45.808%
2025-05-30	1.0300	1.0400	0.9600	0.9637	-7.337%	11,546,171	+49.424%
2025-05-29	1.1200	1.1500	1.0300	1.0400	-5.455%	10,362,396	+38.462%
2025-05-28	0.9103	1.1400	0.8511	1.1000	+20.853%	24,860,733	+30.909%
2025-05-27	0.9400	0.9600	0.9100	0.9102	-1.258%	14,515,971	+58.207%
2025-05-23	0.9200	0.9582	0.9129	0.9218	-2.092%	7,385,720	+56.216%
2025-05-22	0.9700	1.0000	0.9100	0.9415	-4.046%	12,092,221	+52.947%
2025-05-21	1.0100	1.0200	0.9700	0.9812	-3.804%	8,040,729	+46.759%
2025-05-20	1.0200	1.0600	0.9873	1.0200	0.000%	5,519,671	+41.176%
2025-05-19	1.0300	1.0600	1.0000	1.0200	-1.449%	4,190,505	+41.176%
2025-05-16	1.0500	1.0600	0.9501	1.0350	-2.358%	15,386,670	+39.130%
2025-05-15	1.1000	1.1000	1.0400	1.0600	-3.636%	10,917,218	+35.849%
2025-05-14	1.1500	1.1500	1.1000	1.1000	-4.348%	7,839,826	+30.909%
2025-05-13	1.1200	1.1500	1.1000	1.1500	+4.545%	8,180,779	+25.217%
2025-05-12	1.1700	1.1800	1.0800	1.1000	-1.786%	13,855,513	+30.909%
2025-05-09	1.1900	1.2000	1.0900	1.1200	-6.667%	8,608,303	+28.571%
2025-05-08	1.1500	1.2300	1.1300	1.2000	+6.195%	10,360,007	+20.000%
2025-05-07	1.1200	1.1300	1.0800	1.1300	+2.727%	6,229,886	+27.434%
2025-05-06	1.1000	1.1300	1.0800	1.1000	-0.901%	6,341,916	+30.909%
2025-05-05	1.1300	1.1400	1.0900	1.1100	-1.770%	5,261,052	+29.730%
2025-05-02	1.1200	1.1600	1.1100	1.1300	+1.802%	5,913,154	+27.434%
2025-05-01	1.1200	1.1400	1.0945	1.1100	0.000%	4,092,623	+29.730%
2025-04-30	1.1000	1.1200	1.0600	1.1100	0.000%	4,608,978	+29.730%
2025-04-29	1.1300	1.1400	1.1000	1.1100	-1.770%	5,459,444	+29.730%
2025-04-28	1.1000	1.1500	1.0900	1.1300	+3.670%	7,844,794	+27.434%
2025-04-25	1.1400	1.1500	1.0700	1.0900	-4.386%	9,759,602	+32.110%
2025-04-24	1.1800	1.1900	1.1300	1.1400	-2.564%	6,839,195	+26.316%
2025-04-23	1.2200	1.2500	1.1500	1.1700	0.000%	7,490,771	+23.077%
2025-04-22	1.1600	1.2199	1.1500	1.1700	+2.632%	7,493,950	+23.077%
2025-04-21	1.1700	1.2000	1.1300	1.1400	-2.564%	5,830,760	+26.316%
2025-04-17	1.2000	1.2200	1.1600	1.1700	-2.500%	4,090,823	+23.077%
2025-04-16	1.2700	1.2700	1.1600	1.2000	-5.512%	7,855,713	+20.000%
2025-04-15	1.3200	1.3500	1.2500	1.2700	-3.788%	4,840,275	+13.386%
2025-04-14	1.3800	1.3888	1.2800	1.3200	-2.941%	4,812,917	+9.091%
2025-04-11	1.3700	1.3891	1.2700	1.3600	-1.449%	6,691,722	+5.882%
2025-04-10	1.4500	1.4670	1.3200	1.3800	-4.828%	8,171,438	+4.348%
2025-04-09	1.3500	1.4900	1.2800	1.4500	+20.833%	28,549,594	-0.690%
2025-04-08	1.3500	1.3700	1.1700	1.2000	-9.091%	7,164,102	+20.000%
2025-04-07	1.1500	1.3850	1.1500	1.3200	+7.317%	11,830,995	+9.091%
2025-04-04	1.1500	1.2400	1.1400	1.2300	+3.361%	12,797,001	+17.073%
2025-04-03	1.1700	1.2600	1.1700	1.1900	-6.299%	6,012,010	+21.008%
2025-04-02	1.1200	1.2800	1.1200	1.2700	+12.389%	10,316,148	+13.386%
2025-04-01	1.2200	1.2200	1.1200	1.1300	-4.237%	5,800,018	+27.434%
2025-03-31	1.1100	1.1900	1.0800	1.1800	+3.509%	8,799,874	+22.034%
2025-03-28	1.2100	1.2400	1.1100	1.1400	-8.065%	12,360,164	+26.316%
2025-03-27	1.2600	1.3600	1.2200	1.2400	-2.362%	11,100,802	+16.129%
2025-03-26	1.3150	1.3300	1.2500	1.2700	-3.053%	6,258,217	+13.386%
2025-03-25	1.3200	1.3400	1.2900	1.3100	-1.504%	4,188,967	+9.924%
2025-03-24	1.3300	1.3700	1.3100	1.3300	+2.308%	5,574,004	+8.271%
2025-03-21	1.2900	1.3000	1.2200	1.3000	+3.175%	7,396,145	+10.769%
2025-03-20	1.2500	1.2855	1.2300	1.2600	+0.800%	4,740,647	+14.286%
2025-03-19	1.2200	1.3000	1.2100	1.2500	+2.459%	8,283,569	+15.200%
2025-03-18	1.2200	1.2400	1.1800	1.2200	-1.613%	6,113,278	+18.033%
2025-03-17	1.2300	1.2894	1.1900	1.2400	+1.639%	7,423,700	+16.129%
2025-03-14	1.2400	1.2600	1.2000	1.2200	+1.667%	8,601,969	+18.033%
2025-03-13	1.3000	1.3000	1.1800	1.2000	-6.250%	10,778,582	+20.000%
2025-03-12	1.3400	1.3685	1.2800	1.2800	-2.290%	8,950,640	+12.500%
2025-03-11	1.4100	1.4400	1.3100	1.3100	-5.755%	7,291,471	+9.924%
2025-03-10	1.3000	1.4700	1.2850	1.3900	+4.511%	14,805,956	+3.597%
2025-03-07	1.3200	1.3500	1.2700	1.3300	+2.308%	12,484,828	+8.271%
2025-03-06	1.3300	1.3600	1.2800	1.3000	-2.985%	9,215,251	+10.769%
2025-03-05	1.3900	1.4400	1.3300	1.3400	-0.741%	8,762,551	+7.463%
2025-03-04	1.3000	1.4500	1.3000	1.3500	+2.662%	10,878,128	+6.667%
2025-03-03	1.4700	1.4700	1.3000	1.3150	-9.310%	9,382,051	+9.506%
2025-02-28	1.4200	1.4756	1.3600	1.4500	-0.685%	11,059,997	-0.690%
2025-02-27	1.6300	1.6400	1.4500	1.4600	-10.429%	9,752,625	-1.370%
2025-02-26	1.5750	1.6800	1.5500	1.6300	+4.487%	9,591,697	-11.656%
2025-02-25	1.6200	1.6600	1.5400	1.5600	-4.294%	11,026,595	-7.692%
2025-02-24	1.5500	1.6400	1.4600	1.6300	+5.844%	12,984,340	-11.656%
2025-02-21	1.6900	1.6900	1.5300	1.5400	-6.098%	13,111,552	-6.494%
2025-02-20	1.7500	1.8600	1.5800	1.6400	-7.345%	18,745,832	-12.195%
2025-02-19	1.8400	1.9500	1.7500	1.7700	-5.348%	16,974,150	-18.644%
2025-02-18	1.8400	2.0100	1.7800	1.8700	+1.081%	19,727,416	-22.995%
2025-02-14	1.4300	2.0600	1.4300	1.8500	+25.000%	46,002,258	-22.162%
2025-02-13	1.3800	1.5200	1.3100	1.4800	+8.824%	20,922,470	-2.703%
2025-02-12	1.3300	1.4400	1.2700	1.3600	+2.256%	11,559,495	+5.882%
2025-02-11	1.3700	1.4300	1.3200	1.3300	0.000%	11,684,344	+8.271%
2025-02-10	1.5500	1.5600	1.3200	1.3300	-14.744%	21,830,824	+8.271%
2025-02-07	1.5700	1.5850	1.5100	1.5600	-2.500%	6,822,837	-7.692%
2025-02-06	1.6600	1.7500	1.5500	1.6000	-2.439%	12,910,917	-10.000%
2025-02-05	1.4700	1.6500	1.4500	1.6400	+13.889%	11,267,516	-12.195%
2025-02-04	1.4700	1.4800	1.3900	1.4400	-1.370%	11,101,619	0.000%
2025-02-03	1.5000	1.5093	1.4000	1.4600	-5.195%	8,751,718	-1.370%
2025-01-31	1.6000	1.6500	1.5200	1.5400	-3.750%	7,679,423	-6.494%
2025-01-30	1.6000	1.6400	1.5600	1.6000	+2.564%	8,064,150	-10.000%
2025-01-29	1.6200	1.6300	1.5500	1.5600	-3.106%	8,498,121	-7.692%
2025-01-28	1.6600	1.6900	1.5800	1.6100	-3.593%	6,331,858	-10.559%
2025-01-27	1.6400	1.6750	1.5800	1.6700	-1.183%	10,141,052	-13.772%