PDBA
Invesco Agriculture Commodity Strategy No K-1 ETF
stockNASDAQETF
At CloseOct 2, 2026 3:59:39 PM EDT
37.66USD+0.346%(+0.13)2,443
37.85Bid38.01Ask0.16SpreadAfter-hoursOct 2, 2026 4:38:30 PM EDT
37.66USD0.000%(0.00)
PDBA Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 37.59 | 37.80 | 37.58 | 37.67 | +0.373% | 121,911 | 0.000% |
| 2026-10-01 | 37.50 | 37.56 | 37.18 | 37.53 | -0.080% | 232,924 | +0.373% |
| 2026-09-30 | 37.77 | 37.90 | 37.54 | 37.56 | -0.451% | 67,742 | +0.293% |
| 2026-09-29 | 37.74 | 37.84 | 37.59 | 37.73 | -0.053% | 150,170 | -0.159% |
| 2026-09-28 | 37.89 | 37.95 | 37.67 | 37.75 | -0.867% | 142,089 | -0.212% |
| 2026-09-25 | 37.77 | 38.11 | 37.68 | 38.08 | +0.060% | 149,935 | -1.077% |
| 2026-09-24 | 38.20 | 38.20 | 38.01 | 38.06 | -0.243% | 95,212 | -1.018% |
| 2026-09-23 | 38.13 | 38.18 | 38.00 | 38.15 | +0.118% | 27,968 | -1.258% |
| 2026-09-22 | 38.25 | 38.32 | 38.09 | 38.10 | -0.327% | 107,000 | -1.142% |
| 2026-09-21 | 37.96 | 38.26 | 37.90 | 38.23 | +1.811% | 292,985 | -1.465% |
| 2026-09-18 | 37.86 | 37.86 | 37.54 | 37.55 | -1.184% | 566,814 | +0.320% |
| 2026-09-17 | 38.30 | 38.33 | 38.00 | 38.00 | -1.170% | 202,036 | -0.868% |
| 2026-09-16 | 38.58 | 38.72 | 38.35 | 38.45 | -0.414% | 308,356 | -2.029% |
| 2026-09-15 | 38.57 | 38.67 | 38.50 | 38.61 | -0.207% | 201,237 | -2.435% |
| 2026-09-14 | 38.74 | 38.80 | 38.55 | 38.69 | 0.000% | 160,634 | -2.636% |
| 2026-09-11 | 39.04 | 39.04 | 38.51 | 38.69 | -1.049% | 3,896,967 | -2.636% |
| 2026-09-10 | 38.98 | 39.16 | 38.75 | 39.10 | +0.851% | 111,277 | -3.657% |
| 2026-09-09 | 38.93 | 38.93 | 38.70 | 38.77 | -0.257% | 132,022 | -2.837% |
| 2026-09-08 | 38.57 | 38.90 | 38.57 | 38.87 | +0.569% | 362,979 | -3.087% |
| 2026-09-04 | 38.84 | 38.84 | 38.56 | 38.65 | -0.412% | 135,438 | -2.536% |
| 2026-09-03 | 38.44 | 38.91 | 38.42 | 38.81 | -0.691% | 91,192 | -2.937% |
| 2026-09-02 | 39.03 | 39.29 | 38.96 | 39.08 | -0.753% | 494,188 | -3.608% |
| 2026-09-01 | 39.12 | 39.41 | 39.07 | 39.38 | +0.476% | 205,533 | -4.334% |
| 2026-08-31 | 38.95 | 39.26 | 38.85 | 39.19 | +0.639% | 394,079 | -3.879% |
| 2026-08-28 | 38.70 | 38.99 | 38.68 | 38.94 | +1.041% | 576,566 | -3.265% |
| 2026-08-27 | 38.28 | 38.59 | 38.19 | 38.54 | +0.943% | 265,222 | -2.257% |
| 2026-08-26 | 37.75 | 38.23 | 37.75 | 38.18 | +1.179% | 109,890 | -1.336% |
| 2026-08-25 | 37.43 | 37.77 | 37.43 | 37.73 | -0.093% | 71,894 | -0.172% |
| 2026-08-24 | 38.00 | 38.00 | 37.63 | 37.77 | -0.198% | 106,810 | -0.265% |
| 2026-08-21 | 37.93 | 37.93 | 37.58 | 37.84 | -0.119% | 81,895 | -0.462% |
| 2026-08-20 | 37.89 | 38.00 | 37.84 | 37.89 | +0.278% | 123,411 | -0.581% |
| 2026-08-19 | 37.66 | 37.90 | 37.64 | 37.78 | +0.908% | 56,322 | -0.304% |
| 2026-08-18 | 37.64 | 37.69 | 37.43 | 37.45 | -0.147% | 48,507 | +0.601% |
| 2026-08-17 | 37.18 | 37.56 | 37.18 | 37.50 | +1.065% | 80,770 | +0.453% |
| 2026-08-14 | 36.97 | 37.14 | 36.86 | 37.10 | +0.692% | 39,840 | +1.523% |
| 2026-08-13 | 37.05 | 37.12 | 36.82 | 36.85 | -0.769% | 27,211 | +2.225% |
| 2026-08-12 | 36.94 | 37.30 | 36.94 | 37.14 | +0.774% | 34,906 | +1.440% |
| 2026-08-11 | 37.06 | 37.12 | 36.81 | 36.85 | -0.727% | 51,197 | +2.225% |
| 2026-08-10 | 37.00 | 37.18 | 36.97 | 37.12 | +0.733% | 56,068 | +1.482% |
| 2026-08-07 | 36.74 | 36.96 | 36.74 | 36.85 | +0.614% | 121,416 | +2.225% |
| 2026-08-06 | 36.86 | 36.88 | 36.54 | 36.63 | -0.691% | 153,728 | +2.853% |
| 2026-08-05 | 36.99 | 36.99 | 36.72 | 36.88 | -0.095% | 45,228 | +2.142% |
| 2026-08-04 | 36.81 | 37.00 | 36.71 | 36.91 | -0.472% | 145,882 | +2.045% |
| 2026-08-03 | 36.70 | 37.11 | 36.70 | 37.09 | +0.980% | 70,639 | +1.564% |
| 2026-07-31 | 36.76 | 36.78 | 36.63 | 36.73 | +0.136% | 116,169 | +2.559% |
| 2026-07-30 | 36.80 | 36.90 | 36.66 | 36.68 | -0.119% | 54,544 | +2.699% |
| 2026-07-29 | 37.14 | 37.14 | 36.67 | 36.72 | -1.284% | 68,775 | +2.577% |
| 2026-07-28 | 36.87 | 37.33 | 36.87 | 37.20 | +0.735% | 74,650 | +1.259% |
| 2026-07-27 | 37.22 | 37.22 | 36.87 | 36.93 | -2.079% | 94,129 | +2.004% |
| 2026-07-24 | 37.54 | 37.84 | 37.45 | 37.71 | -0.051% | 47,641 | -0.116% |
| 2026-07-23 | 37.76 | 37.89 | 37.64 | 37.73 | +0.035% | 125,198 | -0.167% |
| 2026-07-22 | 37.71 | 37.78 | 37.59 | 37.72 | +0.426% | 40,287 | -0.133% |
| 2026-07-21 | 37.38 | 37.59 | 37.34 | 37.56 | +0.455% | 67,068 | +0.293% |
| 2026-07-20 | 37.27 | 37.45 | 37.24 | 37.39 | +0.741% | 121,592 | +0.749% |
| 2026-07-17 | 37.05 | 37.16 | 36.95 | 37.12 | +0.746% | 27,283 | +1.495% |
| 2026-07-16 | 37.06 | 37.10 | 36.80 | 36.84 | -1.392% | 81,994 | +2.253% |
| 2026-07-15 | 36.98 | 37.38 | 36.97 | 37.36 | +1.280% | 29,227 | +0.830% |
| 2026-07-14 | 36.87 | 36.92 | 36.78 | 36.89 | -0.330% | 46,160 | +2.120% |
| 2026-07-13 | 37.17 | 37.19 | 36.96 | 37.01 | +0.081% | 33,262 | +1.783% |
| 2026-07-10 | 36.98 | 37.10 | 36.76 | 36.98 | +0.051% | 339,949 | +1.866% |
| 2026-07-09 | 36.96 | 37.19 | 36.89 | 36.96 | +0.385% | 115,734 | +1.917% |
| 2026-07-08 | 36.91 | 36.91 | 36.72 | 36.82 | +0.107% | 236,925 | +2.310% |
| 2026-07-07 | 37.00 | 37.00 | 36.55 | 36.78 | +0.054% | 198,974 | +2.420% |
| 2026-07-06 | 36.48 | 36.79 | 36.33 | 36.76 | +2.998% | 382,481 | +2.476% |
| 2026-07-02 | 35.93 | 35.96 | 35.66 | 35.69 | -0.530% | 243,325 | +5.548% |
| 2026-07-01 | 35.82 | 35.94 | 35.74 | 35.88 | +0.730% | 134,888 | +4.989% |
| 2026-06-30 | 35.57 | 35.67 | 35.32 | 35.62 | +0.621% | 127,295 | +5.755% |
| 2026-06-29 | 35.75 | 35.75 | 33.69 | 35.40 | -0.896% | 2,229,179 | +6.412% |
| 2026-06-26 | 35.78 | 35.86 | 35.72 | 35.72 | -0.446% | 115,789 | +5.459% |
| 2026-06-25 | 35.55 | 35.88 | 35.50 | 35.88 | +1.246% | 64,929 | +4.989% |
| 2026-06-24 | 35.59 | 35.69 | 35.41 | 35.44 | -0.033% | 878,957 | +6.297% |
| 2026-06-23 | 35.53 | 35.59 | 35.45 | 35.45 | -0.225% | 82,887 | +6.262% |
| 2026-06-22 | 35.60 | 35.66 | 35.52 | 35.53 | +0.028% | 2,102,589 | +6.023% |
| 2026-06-18 | 35.64 | 35.64 | 35.46 | 35.52 | -0.838% | 84,924 | +6.053% |
| 2026-06-17 | 35.76 | 35.86 | 35.68 | 35.82 | +0.646% | 151,082 | +5.165% |
| 2026-06-16 | 35.28 | 35.69 | 35.28 | 35.59 | +1.252% | 484,557 | +5.844% |
| 2026-06-15 | 34.89 | 35.20 | 34.89 | 35.15 | +0.343% | 150,464 | +7.169% |
| 2026-06-12 | 35.01 | 35.18 | 35.01 | 35.03 | -0.057% | 45,025 | +7.536% |
| 2026-06-11 | 35.13 | 35.22 | 35.01 | 35.05 | -0.142% | 183,229 | +7.475% |
| 2026-06-10 | 35.20 | 35.28 | 35.07 | 35.10 | +0.228% | 190,059 | +7.322% |
| 2026-06-09 | 35.11 | 35.22 | 34.99 | 35.02 | -0.185% | 166,391 | +7.567% |
| 2026-06-08 | 35.27 | 35.34 | 35.04 | 35.09 | -0.327% | 138,857 | +7.368% |
| 2026-06-05 | 35.49 | 35.55 | 35.15 | 35.20 | -1.262% | 468,386 | +7.017% |
| 2026-06-04 | 35.68 | 35.79 | 35.50 | 35.65 | -0.502% | 380,934 | +5.666% |
| 2026-06-03 | 36.19 | 36.19 | 35.80 | 35.83 | -0.885% | 88,009 | +5.135% |
| 2026-06-02 | 36.31 | 36.31 | 36.08 | 36.15 | -0.464% | 72,619 | +4.205% |
| 2026-06-01 | 36.48 | 36.59 | 36.23 | 36.32 | +0.051% | 188,777 | +3.721% |
| 2026-05-29 | 36.68 | 36.68 | 36.26 | 36.30 | -1.063% | 185,685 | +3.774% |
| 2026-05-28 | 36.65 | 36.73 | 36.53 | 36.69 | +0.383% | 239,993 | +2.671% |
| 2026-05-27 | 36.46 | 36.70 | 36.41 | 36.55 | -0.137% | 364,052 | +3.064% |
| 2026-05-26 | 36.78 | 36.83 | 36.54 | 36.60 | -0.462% | 666,527 | +2.923% |
| 2026-05-22 | 36.75 | 36.91 | 36.61 | 36.77 | -0.136% | 731,270 | +2.448% |
| 2026-05-21 | 37.28 | 37.33 | 36.75 | 36.82 | -1.320% | 183,430 | +2.309% |
| 2026-05-20 | 37.51 | 37.55 | 37.18 | 37.31 | -0.930% | 166,141 | +0.958% |
| 2026-05-19 | 37.61 | 37.74 | 37.55 | 37.66 | +0.133% | 252,858 | +0.019% |
| 2026-05-18 | 37.53 | 37.67 | 37.52 | 37.61 | +1.320% | 1,400,205 | +0.153% |
| 2026-05-15 | 37.14 | 37.26 | 37.03 | 37.12 | -1.453% | 714,444 | +1.475% |
| 2026-05-14 | 37.82 | 37.82 | 37.55 | 37.67 | -1.671% | 1,826,762 | 0.000% |
| 2026-05-13 | 38.01 | 38.43 | 37.95 | 38.31 | +0.789% | 1,158,742 | -1.671% |
| 2026-05-12 | 37.93 | 38.10 | 37.76 | 38.01 | +0.689% | 179,457 | -0.895% |
| 2026-05-11 | 37.61 | 37.83 | 37.54 | 37.75 | +1.301% | 271,728 | -0.212% |
| 2026-05-08 | 37.16 | 37.32 | 37.06 | 37.27 | +0.407% | 75,535 | +1.087% |
| 2026-05-07 | 37.11 | 37.18 | 36.85 | 37.11 | -0.817% | 91,699 | +1.498% |
| 2026-05-06 | 37.46 | 37.48 | 37.21 | 37.42 | -1.110% | 393,529 | +0.668% |
| 2026-05-05 | 37.70 | 37.85 | 37.60 | 37.84 | +0.345% | 568,353 | -0.449% |
| 2026-05-04 | 37.54 | 37.75 | 37.48 | 37.71 | +0.667% | 395,739 | -0.106% |
| 2026-05-01 | 37.41 | 37.59 | 37.37 | 37.46 | +0.348% | 434,681 | +0.561% |
| 2026-04-30 | 37.35 | 37.36 | 37.19 | 37.33 | -0.241% | 267,412 | +0.911% |
| 2026-04-29 | 37.44 | 37.57 | 37.36 | 37.42 | +0.456% | 165,915 | +0.668% |
| 2026-04-28 | 36.97 | 37.30 | 36.84 | 37.25 | +1.278% | 157,148 | +1.128% |
| 2026-04-27 | 36.50 | 36.82 | 36.48 | 36.78 | +0.850% | 141,565 | +2.420% |
| 2026-04-24 | 36.50 | 36.53 | 36.38 | 36.47 | -0.082% | 809,079 | +3.290% |
| 2026-04-23 | 36.18 | 36.53 | 36.17 | 36.50 | +0.884% | 65,381 | +3.205% |
| 2026-04-22 | 36.33 | 36.36 | 36.13 | 36.18 | -0.138% | 433,337 | +4.118% |
| 2026-04-21 | 36.10 | 36.29 | 36.07 | 36.23 | +0.569% | 119,293 | +3.975% |
| 2026-04-20 | 36.05 | 36.20 | 35.98 | 36.02 | +0.460% | 155,054 | +4.566% |
| 2026-04-17 | 35.99 | 36.09 | 35.66 | 35.86 | -0.788% | 238,027 | +5.047% |
| 2026-04-16 | 36.24 | 36.36 | 36.13 | 36.15 | -0.165% | 70,987 | +4.219% |
| 2026-04-15 | 36.13 | 36.27 | 36.09 | 36.20 | +0.202% | 1,100,019 | +4.047% |
| 2026-04-14 | 36.09 | 36.20 | 36.01 | 36.13 | +0.534% | 117,775 | +4.257% |
| 2026-04-13 | 36.10 | 36.10 | 35.90 | 35.94 | +0.267% | 468,067 | +4.814% |
| 2026-04-10 | 35.99 | 35.99 | 35.75 | 35.84 | +0.012% | 96,548 | +5.093% |
| 2026-04-09 | 35.90 | 35.97 | 35.70 | 35.84 | +0.028% | 153,071 | +5.106% |
| 2026-04-08 | 35.93 | 35.97 | 35.61 | 35.83 | -0.610% | 512,791 | +5.135% |
| 2026-04-07 | 36.28 | 36.32 | 36.05 | 36.05 | -0.989% | 368,380 | +4.494% |
| 2026-04-06 | 36.31 | 36.43 | 36.21 | 36.41 | +0.497% | 193,026 | +3.461% |
| 2026-04-02 | 36.33 | 36.37 | 36.19 | 36.23 | +0.166% | 114,609 | +3.975% |
| 2026-04-01 | 36.20 | 36.26 | 35.95 | 36.17 | -0.823% | 306,540 | +4.147% |
| 2026-03-31 | 36.31 | 36.54 | 36.25 | 36.47 | +0.757% | 69,220 | +3.290% |
| 2026-03-30 | 36.24 | 36.42 | 36.19 | 36.20 | -0.424% | 143,007 | +4.073% |
| 2026-03-27 | 36.35 | 36.47 | 36.17 | 36.35 | +0.425% | 677,533 | +3.631% |
| 2026-03-26 | 35.99 | 36.26 | 35.92 | 36.20 | +0.489% | 170,383 | +4.072% |
| 2026-03-25 | 35.78 | 36.06 | 35.78 | 36.02 | +0.306% | 60,957 | +4.581% |
| 2026-03-24 | 35.80 | 36.02 | 35.76 | 35.91 | +0.504% | 145,133 | +4.901% |
| 2026-03-23 | 35.73 | 35.77 | 35.62 | 35.73 | -0.223% | 208,485 | +5.430% |
| 2026-03-20 | 35.86 | 35.96 | 35.79 | 35.81 | -0.555% | 88,054 | +5.194% |
| 2026-03-19 | 36.00 | 36.04 | 35.81 | 36.01 | +0.223% | 402,352 | +4.610% |
| 2026-03-18 | 35.56 | 35.95 | 35.49 | 35.93 | +1.097% | 845,506 | +4.843% |
| 2026-03-17 | 35.56 | 35.58 | 35.41 | 35.54 | +0.594% | 110,013 | +5.993% |
| 2026-03-16 | 35.68 | 35.69 | 35.26 | 35.33 | -1.092% | 167,834 | +6.623% |
| 2026-03-13 | 35.63 | 35.79 | 35.48 | 35.72 | +0.168% | 68,627 | +5.459% |
| 2026-03-12 | 35.65 | 35.85 | 35.62 | 35.66 | +0.084% | 470,592 | +5.637% |
| 2026-03-11 | 35.74 | 35.74 | 35.53 | 35.63 | +0.281% | 48,163 | +5.726% |
| 2026-03-10 | 35.41 | 35.57 | 35.36 | 35.53 | +0.282% | 77,134 | +6.023% |
| 2026-03-09 | 35.75 | 35.83 | 35.39 | 35.43 | -0.617% | 313,393 | +6.322% |
| 2026-03-06 | 35.47 | 36.07 | 35.44 | 35.65 | +1.278% | 446,359 | +5.666% |
| 2026-03-05 | 34.98 | 35.22 | 34.94 | 35.20 | +1.062% | 140,051 | +7.017% |
| 2026-03-04 | 34.63 | 34.84 | 34.63 | 34.83 | +0.272% | 27,311 | +8.154% |
| 2026-03-03 | 34.67 | 34.75 | 34.48 | 34.74 | +0.218% | 14,709 | +8.448% |
| 2026-03-02 | 34.70 | 34.72 | 34.53 | 34.66 | -0.171% | 12,156 | +8.684% |
| 2026-02-27 | 34.82 | 34.82 | 34.67 | 34.72 | -0.002% | 10,879 | +8.498% |
| 2026-02-26 | 34.85 | 34.85 | 34.62 | 34.72 | -0.230% | 37,321 | +8.497% |
| 2026-02-25 | 34.66 | 34.88 | 34.63 | 34.80 | +0.380% | 240,093 | +8.247% |
| 2026-02-24 | 34.62 | 34.72 | 34.62 | 34.67 | +0.139% | 12,700 | +8.659% |
| 2026-02-23 | 34.57 | 34.80 | 34.57 | 34.62 | -0.115% | 94,794 | +8.810% |
| 2026-02-20 | 34.60 | 34.91 | 34.58 | 34.66 | +0.522% | 203,923 | +8.684% |
| 2026-02-19 | 34.30 | 34.54 | 34.30 | 34.48 | +0.164% | 7,206 | +9.252% |
| 2026-02-18 | 34.29 | 34.45 | 34.29 | 34.42 | +0.532% | 11,851 | +9.430% |
| 2026-02-17 | 34.19 | 34.34 | 34.19 | 34.24 | -0.316% | 10,597 | +10.012% |
| 2026-02-13 | 34.48 | 34.48 | 34.31 | 34.35 | -0.492% | 18,464 | +9.665% |
| 2026-02-12 | 34.44 | 34.57 | 34.43 | 34.52 | +0.407% | 12,695 | +9.125% |
| 2026-02-11 | 34.29 | 34.47 | 34.29 | 34.38 | +0.233% | 13,218 | +9.570% |
| 2026-02-10 | 34.31 | 34.40 | 34.28 | 34.30 | +0.058% | 82,917 | +9.825% |
| 2026-02-09 | 34.23 | 34.40 | 34.23 | 34.28 | -0.175% | 74,532 | +9.889% |
| 2026-02-06 | 34.50 | 34.56 | 34.21 | 34.34 | -0.102% | 32,980 | +9.697% |
| 2026-02-05 | 34.28 | 34.44 | 34.17 | 34.38 | -0.015% | 14,528 | +9.585% |
| 2026-02-04 | 34.28 | 34.56 | 34.24 | 34.38 | +0.116% | 18,334 | +9.570% |
| 2026-02-03 | 34.25 | 34.37 | 34.24 | 34.34 | +0.556% | 52,573 | +9.697% |
| 2026-02-02 | 34.10 | 34.22 | 34.06 | 34.15 | -0.088% | 19,809 | +10.307% |
| 2026-01-30 | 34.33 | 34.34 | 34.07 | 34.18 | -0.959% | 21,049 | +10.211% |
| 2026-01-29 | 34.56 | 34.63 | 34.38 | 34.51 | +0.033% | 103,629 | +9.154% |
| 2026-01-28 | 34.47 | 34.54 | 34.43 | 34.50 | +0.086% | 20,429 | +9.189% |
| 2026-01-27 | 34.46 | 34.48 | 34.40 | 34.47 | +0.437% | 10,716 | +9.283% |
| 2026-01-26 | 34.32 | 34.42 | 34.26 | 34.32 | +0.029% | 12,830 | +9.761% |
| 2026-01-23 | 34.20 | 34.32 | 34.11 | 34.31 | +0.557% | 37,615 | +9.793% |
| 2026-01-22 | 34.12 | 34.17 | 34.11 | 34.12 | +0.237% | 7,339 | +10.404% |
| 2026-01-21 | 34.06 | 34.08 | 33.99 | 34.04 | +0.145% | 48,042 | +10.667% |
| 2026-01-20 | 34.09 | 34.09 | 33.99 | 33.99 | -0.264% | 6,923 | +10.827% |
| 2026-01-16 | 34.22 | 34.22 | 34.02 | 34.08 | +0.044% | 6,232 | +10.534% |
| 2026-01-15 | 34.09 | 34.13 | 34.05 | 34.07 | +0.444% | 14,881 | +10.582% |
| 2026-01-14 | 34.07 | 34.10 | 33.89 | 33.91 | -0.471% | 104,067 | +11.073% |
| 2026-01-13 | 34.02 | 34.20 | 34.00 | 34.08 | -0.102% | 118,566 | +10.550% |
| 2026-01-12 | 34.36 | 34.51 | 34.01 | 34.11 | -0.597% | 12,023 | +10.437% |
| 2026-01-09 | 34.51 | 34.57 | 34.28 | 34.31 | -0.809% | 21,157 | +9.777% |
| 2026-01-08 | 34.65 | 34.66 | 34.56 | 34.59 | +0.290% | 26,139 | +8.889% |
| 2026-01-07 | 34.52 | 34.57 | 34.47 | 34.49 | +0.247% | 23,925 | +9.204% |
| 2026-01-06 | 34.48 | 34.55 | 34.37 | 34.41 | 0.000% | 18,125 | +9.474% |
| 2026-01-05 | 34.26 | 34.44 | 34.24 | 34.41 | +1.042% | 41,858 | +9.474% |
| 2026-01-02 | 34.04 | 34.06 | 33.90 | 34.05 | +0.162% | 29,552 | +10.615% |
| 2025-12-31 | 34.06 | 34.16 | 33.95 | 34.00 | -0.322% | 52,667 | +10.794% |
| 2025-12-30 | 34.01 | 34.19 | 34.01 | 34.11 | -0.307% | 31,830 | +10.437% |
| 2025-12-29 | 34.24 | 34.32 | 34.18 | 34.22 | -0.058% | 23,689 | +10.098% |
| 2025-12-26 | 34.30 | 34.30 | 34.18 | 34.23 | +0.234% | 9,662 | +10.034% |
| 2025-12-24 | 34.14 | 34.23 | 34.09 | 34.16 | +0.338% | 9,240 | +10.291% |
| 2025-12-23 | 33.96 | 34.07 | 33.96 | 34.04 | +0.274% | 22,108 | +10.664% |
| 2025-12-22 | 33.96 | 34.01 | 33.88 | 33.95 | -2.619% | 76,410 | +10.967% |
| 2025-12-19 | 34.74 | 34.91 | 34.74 | 34.86 | +0.288% | 15,095 | +8.061% |
| 2025-12-18 | 34.70 | 34.81 | 34.70 | 34.76 | -0.129% | 4,274 | +8.372% |
| 2025-12-17 | 34.84 | 34.89 | 34.73 | 34.80 | -0.258% | 9,090 | +8.232% |
| 2025-12-16 | 35.00 | 35.00 | 34.84 | 34.90 | -0.414% | 6,022 | +7.952% |
| 2025-12-15 | 35.08 | 35.08 | 34.89 | 35.04 | -0.624% | 3,272 | +7.506% |
| 2025-12-12 | 35.41 | 35.44 | 35.23 | 35.26 | -0.508% | 5,146 | +6.835% |
| 2025-12-11 | 35.36 | 35.44 | 35.36 | 35.44 | +0.454% | 3,113 | +6.292% |
| 2025-12-10 | 35.19 | 35.30 | 35.19 | 35.28 | +0.427% | 7,245 | +6.774% |
| 2025-12-09 | 35.03 | 35.19 | 35.03 | 35.13 | +0.028% | 7,837 | +7.230% |
| 2025-12-08 | 35.25 | 35.25 | 35.04 | 35.12 | -0.735% | 2,358 | +7.261% |
| 2025-12-05 | 35.30 | 35.38 | 35.18 | 35.38 | +0.526% | 10,543 | +6.473% |
| 2025-12-04 | 35.12 | 35.23 | 35.10 | 35.20 | +0.414% | 18,292 | +7.032% |
| 2025-12-03 | 35.14 | 35.15 | 34.99 | 35.05 | -0.284% | 9,785 | +7.475% |
| 2025-12-02 | 34.99 | 35.25 | 34.99 | 35.15 | +0.371% | 9,635 | +7.169% |
| 2025-12-01 | 35.06 | 35.11 | 34.93 | 35.02 | -0.286% | 16,629 | +7.567% |
| 2025-11-28 | 34.88 | 35.15 | 34.88 | 35.12 | +1.037% | 2,304 | +7.260% |
| 2025-11-26 | 34.77 | 34.83 | 34.75 | 34.76 | +1.105% | 1,604 | +8.372% |
| 2025-11-25 | 34.22 | 34.49 | 34.22 | 34.38 | +0.644% | 7,082 | +9.570% |
| 2025-11-24 | 34.09 | 34.29 | 34.07 | 34.16 | -0.799% | 10,488 | +10.275% |
| 2025-11-21 | 34.19 | 34.48 | 34.14 | 34.44 | -0.217% | 23,862 | +9.395% |
| 2025-11-20 | 34.82 | 34.82 | 34.48 | 34.51 | -0.519% | 9,021 | +9.157% |
| 2025-11-19 | 35.01 | 35.01 | 34.66 | 34.69 | -1.224% | 4,435 | +8.590% |
| 2025-11-18 | 35.06 | 35.21 | 35.06 | 35.12 | -0.043% | 4,455 | +7.261% |
| 2025-11-17 | 34.87 | 35.13 | 34.87 | 35.13 | +1.312% | 8,199 | +7.215% |
| 2025-11-14 | 34.90 | 35.08 | 34.65 | 34.68 | -0.616% | 9,336 | +8.622% |
| 2025-11-13 | 35.09 | 35.11 | 34.84 | 34.90 | -0.669% | 6,325 | +7.952% |
| 2025-11-12 | 35.13 | 35.16 | 35.04 | 35.13 | -0.594% | 13,666 | +7.230% |
| 2025-11-11 | 35.37 | 35.45 | 35.31 | 35.34 | -0.409% | 8,888 | +6.593% |
| 2025-11-10 | 34.91 | 35.48 | 34.89 | 35.48 | +1.793% | 3,325 | +6.158% |
| 2025-11-07 | 34.83 | 34.88 | 34.71 | 34.86 | +0.406% | 10,088 | +8.061% |
| 2025-11-06 | 34.91 | 34.95 | 34.70 | 34.72 | -1.687% | 9,507 | +8.499% |
| 2025-11-05 | 35.63 | 35.63 | 35.31 | 35.31 | -0.381% | 17,687 | +6.669% |
| 2025-11-04 | 35.69 | 35.75 | 35.45 | 35.45 | -1.033% | 70,965 | +6.262% |
| 2025-11-03 | 35.41 | 35.85 | 35.32 | 35.82 | +2.153% | 2,723 | +5.165% |
| 2025-10-31 | 34.99 | 35.11 | 34.92 | 35.06 | +0.186% | 14,306 | +7.429% |
| 2025-10-30 | 34.79 | 35.01 | 34.78 | 35.00 | -0.114% | 3,041 | +7.629% |
| 2025-10-29 | 34.80 | 35.19 | 34.80 | 35.04 | +0.588% | 5,892 | +7.506% |
| 2025-10-28 | 34.86 | 35.05 | 34.77 | 34.84 | -0.329% | 9,324 | +8.138% |
| 2025-10-27 | 35.21 | 35.21 | 34.87 | 34.95 | -0.993% | 22,066 | +7.783% |
| 2025-10-24 | 35.71 | 35.71 | 35.30 | 35.30 | -1.395% | 23,021 | +6.712% |
| 2025-10-23 | 36.15 | 36.15 | 35.76 | 35.80 | -0.181% | 6,550 | +5.223% |
| 2025-10-22 | 35.93 | 36.01 | 35.81 | 35.87 | +0.448% | 8,075 | +5.033% |
| 2025-10-21 | 35.55 | 35.75 | 35.53 | 35.70 | +0.182% | 43,690 | +5.503% |
| 2025-10-20 | 35.70 | 35.70 | 35.41 | 35.64 | +0.877% | 6,222 | +5.696% |
| 2025-10-17 | 35.29 | 35.39 | 35.24 | 35.33 | -0.577% | 1,625 | +6.623% |
| 2025-10-16 | 35.52 | 35.58 | 35.50 | 35.53 | +0.509% | 4,859 | +6.008% |
| 2025-10-15 | 35.60 | 35.61 | 35.30 | 35.35 | -0.042% | 6,697 | +6.548% |
| 2025-10-14 | 35.38 | 35.59 | 35.33 | 35.37 | +0.569% | 562,198 | +6.503% |
| 2025-10-13 | 35.12 | 35.21 | 35.12 | 35.17 | +0.400% | 5,961 | +7.108% |
| 2025-10-10 | 35.13 | 35.13 | 34.85 | 35.03 | -0.596% | 3,433 | +7.536% |
| 2025-10-09 | 35.37 | 35.37 | 35.17 | 35.24 | -0.522% | 8,816 | +6.896% |
| 2025-10-08 | 35.37 | 35.46 | 35.37 | 35.42 | +0.042% | 1,821 | +6.337% |
| 2025-10-07 | 35.38 | 35.41 | 35.32 | 35.41 | -0.590% | 8,603 | +6.382% |
| 2025-10-06 | 35.59 | 35.64 | 35.46 | 35.62 | +0.197% | 12,517 | +5.755% |
| 2025-10-03 | 35.53 | 35.57 | 35.45 | 35.55 | +0.169% | 7,473 | +5.963% |
| 2025-10-02 | 35.54 | 35.61 | 35.38 | 35.49 | -0.588% | 133,878 | +6.143% |
| 2025-10-01 | 35.57 | 35.73 | 35.57 | 35.70 | +0.126% | 4,630 | +5.518% |
| 2025-09-30 | 35.73 | 35.77 | 35.59 | 35.66 | -0.391% | 4,799 | +5.651% |
| 2025-09-29 | 35.94 | 36.00 | 35.75 | 35.79 | -0.570% | 34,565 | +5.238% |
| 2025-09-26 | 35.83 | 36.04 | 35.82 | 36.00 | +0.657% | 178,972 | +4.639% |
| 2025-09-25 | 35.86 | 35.86 | 35.60 | 35.77 | -0.112% | 2,762 | +5.326% |
| 2025-09-24 | 35.86 | 35.95 | 35.78 | 35.80 | +0.308% | 19,698 | +5.209% |
| 2025-09-23 | 35.69 | 35.92 | 35.61 | 35.70 | -0.196% | 10,476 | +5.533% |
| 2025-09-22 | 35.64 | 35.81 | 35.59 | 35.77 | -0.098% | 8,615 | +5.326% |
| 2025-09-19 | 35.73 | 35.99 | 35.73 | 35.80 | -0.858% | 8,677 | +5.223% |
| 2025-09-18 | 36.00 | 36.14 | 35.96 | 36.11 | -0.359% | 14,087 | +4.320% |
| 2025-09-17 | 36.50 | 36.55 | 36.07 | 36.24 | -1.829% | 12,463 | +3.946% |
| 2025-09-16 | 37.14 | 37.19 | 36.91 | 36.91 | -0.633% | 14,205 | +2.045% |
| 2025-09-15 | 37.08 | 37.23 | 37.08 | 37.15 | +1.461% | 9,031 | +1.400% |
| 2025-09-12 | 36.52 | 36.63 | 36.44 | 36.62 | +0.466% | 4,495 | +2.881% |
| 2025-09-11 | 36.28 | 36.53 | 36.28 | 36.45 | +0.427% | 15,726 | +3.361% |
| 2025-09-10 | 36.28 | 36.38 | 36.21 | 36.29 | +0.568% | 494,176 | +3.803% |
| 2025-09-09 | 36.37 | 36.43 | 36.00 | 36.09 | -0.680% | 14,053 | +4.392% |
| 2025-09-08 | 36.19 | 36.36 | 36.03 | 36.33 | +0.406% | 16,421 | +3.683% |
| 2025-09-05 | 36.01 | 36.26 | 36.01 | 36.19 | -0.055% | 9,487 | +4.104% |
| 2025-09-04 | 36.35 | 36.35 | 36.14 | 36.20 | -0.971% | 63,750 | +4.046% |
| 2025-09-03 | 36.58 | 36.59 | 36.36 | 36.56 | -0.041% | 39,387 | +3.036% |
| 2025-09-02 | 36.59 | 36.62 | 36.54 | 36.58 | -1.135% | 7,618 | +2.994% |
| 2025-08-29 | 36.77 | 36.99 | 36.65 | 36.99 | +0.874% | 7,573 | +1.825% |
| 2025-08-28 | 36.73 | 36.79 | 36.56 | 36.67 | -0.432% | 4,638 | +2.715% |
| 2025-08-27 | 36.67 | 36.95 | 36.67 | 36.83 | +1.010% | 21,008 | +2.271% |
| 2025-08-26 | 36.55 | 36.55 | 36.40 | 36.47 | -0.749% | 34,597 | +3.305% |
| 2025-08-25 | 36.64 | 36.88 | 36.62 | 36.74 | +0.027% | 7,295 | +2.531% |
| 2025-08-22 | 36.31 | 36.85 | 36.31 | 36.73 | +1.115% | 8,154 | +2.559% |
| 2025-08-21 | 36.32 | 36.36 | 36.12 | 36.33 | +0.331% | 12,734 | +3.703% |
| 2025-08-20 | 36.22 | 36.28 | 36.06 | 36.20 | +0.249% | 11,996 | +4.046% |
| 2025-08-19 | 35.87 | 36.19 | 35.87 | 36.12 | +0.403% | 11,401 | +4.306% |
| 2025-08-18 | 35.95 | 36.02 | 35.82 | 35.97 | +0.070% | 26,138 | +4.726% |
| 2025-08-15 | 35.49 | 36.03 | 35.49 | 35.95 | +1.411% | 5,808 | +4.799% |
| 2025-08-14 | 35.53 | 35.53 | 35.38 | 35.45 | -0.978% | 5,477 | +6.277% |
| 2025-08-13 | 35.91 | 35.94 | 35.69 | 35.80 | +0.350% | 14,228 | +5.238% |
| 2025-08-12 | 35.55 | 35.75 | 35.53 | 35.67 | +0.394% | 7,045 | +5.607% |
| 2025-08-11 | 35.52 | 35.60 | 35.42 | 35.53 | +1.893% | 9,149 | +6.023% |
| 2025-08-08 | 35.09 | 35.19 | 34.87 | 34.87 | -0.201% | 14,604 | +8.030% |
| 2025-08-07 | 34.75 | 34.99 | 34.71 | 34.94 | +1.057% | 21,187 | +7.812% |
| 2025-08-06 | 34.45 | 34.61 | 34.40 | 34.58 | +0.058% | 4,908 | +8.952% |
| 2025-08-05 | 34.38 | 34.62 | 34.38 | 34.55 | +0.817% | 10,370 | +9.015% |
| 2025-08-04 | 34.35 | 34.35 | 34.21 | 34.28 | +0.220% | 3,098 | +9.905% |
| 2025-08-01 | 34.27 | 34.28 | 34.10 | 34.20 | -1.156% | 4,674 | +10.146% |
| 2025-07-31 | 34.70 | 34.79 | 34.49 | 34.60 | +0.029% | 5,530 | +8.873% |
| 2025-07-30 | 34.69 | 34.73 | 34.49 | 34.59 | -0.058% | 5,786 | +8.904% |
| 2025-07-29 | 34.66 | 34.70 | 34.46 | 34.61 | -0.874% | 7,986 | +8.841% |
| 2025-07-28 | 34.69 | 34.95 | 34.69 | 34.91 | +0.533% | 8,191 | +7.891% |
| 2025-07-25 | 34.69 | 34.73 | 34.63 | 34.73 | -0.359% | 2,778 | +8.465% |
| 2025-07-24 | 35.01 | 35.01 | 34.67 | 34.85 | -0.014% | 8,102 | +8.076% |
| 2025-07-23 | 34.69 | 34.88 | 34.61 | 34.86 | +0.868% | 11,709 | +8.061% |
| 2025-07-22 | 34.57 | 34.65 | 34.50 | 34.56 | +0.087% | 14,129 | +8.999% |
| 2025-07-21 | 34.60 | 34.60 | 34.31 | 34.53 | -0.217% | 11,671 | +9.094% |
| 2025-07-18 | 34.67 | 34.80 | 34.54 | 34.60 | +0.567% | 5,905 | +8.857% |
| 2025-07-17 | 34.35 | 34.42 | 34.15 | 34.41 | -0.131% | 12,132 | +9.474% |
| 2025-07-16 | 34.34 | 34.53 | 34.33 | 34.45 | +1.011% | 4,016 | +9.331% |
| 2025-07-15 | 34.36 | 34.37 | 34.11 | 34.11 | -0.843% | 4,947 | +10.437% |
| 2025-07-14 | 34.45 | 34.51 | 34.32 | 34.40 | +0.087% | 8,129 | +9.506% |
| 2025-07-11 | 34.45 | 34.48 | 34.31 | 34.37 | +0.175% | 9,850 | +9.601% |
| 2025-07-10 | 34.29 | 34.46 | 34.25 | 34.31 | -0.262% | 334,633 | +9.793% |
| 2025-07-09 | 34.33 | 34.53 | 34.26 | 34.40 | +0.497% | 16,413 | +9.506% |
| 2025-07-08 | 34.30 | 34.30 | 34.08 | 34.23 | +0.234% | 44,591 | +10.050% |
| 2025-07-07 | 34.11 | 34.30 | 34.11 | 34.15 | -1.100% | 577,051 | +10.307% |
| 2025-07-03 | 34.50 | 34.70 | 34.50 | 34.53 | +0.087% | 14,654 | +9.094% |
| 2025-07-02 | 34.15 | 34.56 | 34.12 | 34.50 | +0.818% | 37,554 | +9.188% |
| 2025-07-01 | 34.41 | 34.41 | 34.15 | 34.22 | -1.864% | 19,231 | +10.082% |
| 2025-06-30 | 35.16 | 35.16 | 34.77 | 34.87 | -0.400% | 68,789 | +8.030% |
| 2025-06-27 | 34.83 | 35.11 | 34.74 | 35.01 | +0.430% | 25,148 | +7.598% |
| 2025-06-26 | 34.77 | 34.91 | 34.73 | 34.86 | +0.374% | 8,943 | +8.061% |
| 2025-06-25 | 34.93 | 34.93 | 34.60 | 34.73 | -0.771% | 12,256 | +8.465% |
| 2025-06-24 | 35.17 | 35.25 | 35.00 | 35.00 | -0.737% | 6,924 | +7.629% |
| 2025-06-23 | 35.26 | 35.38 | 35.19 | 35.26 | +0.057% | 9,121 | +6.835% |
| 2025-06-20 | 35.34 | 35.41 | 35.14 | 35.24 | -0.983% | 7,956 | +6.896% |
| 2025-06-18 | 35.80 | 35.80 | 35.58 | 35.59 | -0.503% | 10,272 | +5.844% |
| 2025-06-17 | 36.14 | 36.14 | 35.75 | 35.77 | -1.229% | 5,009 | +5.312% |
| 2025-06-16 | 35.80 | 36.28 | 35.80 | 36.22 | +1.018% | 8,702 | +4.018% |
| 2025-06-13 | 35.75 | 36.03 | 35.71 | 35.85 | -0.417% | 12,730 | +5.077% |
| 2025-06-12 | 36.08 | 36.08 | 35.94 | 36.00 | +0.056% | 10,434 | +4.639% |
| 2025-06-11 | 36.08 | 36.15 | 35.97 | 35.98 | -0.277% | 8,983 | +4.697% |
| 2025-06-10 | 36.47 | 36.47 | 36.03 | 36.08 | -1.069% | 8,974 | +4.407% |
| 2025-06-09 | 36.60 | 36.60 | 36.37 | 36.47 | -0.464% | 12,338 | +3.290% |
| 2025-06-06 | 36.71 | 36.71 | 36.38 | 36.64 | +0.742% | 14,827 | +2.811% |
| 2025-06-05 | 36.10 | 36.37 | 36.05 | 36.37 | +1.649% | 34,058 | +3.574% |
| 2025-06-04 | 35.99 | 35.99 | 35.74 | 35.78 | +0.280% | 84,805 | +5.282% |
| 2025-06-03 | 35.55 | 35.80 | 35.38 | 35.68 | +0.450% | 70,289 | +5.577% |
| 2025-06-02 | 35.68 | 35.80 | 35.49 | 35.52 | -0.393% | 14,639 | +6.053% |
| 2025-05-30 | 35.53 | 35.71 | 35.51 | 35.66 | +0.507% | 8,842 | +5.637% |
| 2025-05-29 | 35.45 | 35.48 | 35.25 | 35.48 | -0.337% | 24,939 | +6.172% |
| 2025-05-28 | 35.83 | 35.87 | 35.60 | 35.60 | -1.221% | 167,947 | +5.815% |
| 2025-05-27 | 36.14 | 36.21 | 35.88 | 36.04 | -0.442% | 10,243 | +4.523% |
| 2025-05-23 | 36.10 | 36.24 | 36.04 | 36.20 | -0.930% | 4,108 | +4.061% |
| 2025-05-22 | 36.52 | 36.62 | 36.49 | 36.54 | -0.976% | 5,346 | +3.093% |
| 2025-05-21 | 36.90 | 37.04 | 36.79 | 36.90 | +0.299% | 17,287 | +2.087% |
| 2025-05-20 | 36.85 | 36.94 | 36.73 | 36.79 | 0.000% | 18,606 | +2.392% |
| 2025-05-19 | 36.68 | 36.79 | 36.68 | 36.79 | +0.684% | 25,351 | +2.392% |
| 2025-05-16 | 36.49 | 36.55 | 36.41 | 36.54 | -0.027% | 161,673 | +3.093% |
| 2025-05-15 | 36.06 | 36.56 | 35.98 | 36.55 | +0.744% | 7,972 | +3.064% |
| 2025-05-14 | 36.40 | 36.44 | 36.24 | 36.28 | -0.548% | 11,491 | +3.831% |
| 2025-05-13 | 36.25 | 36.53 | 36.13 | 36.48 | +1.644% | 48,207 | +3.262% |
| 2025-05-12 | 35.98 | 35.98 | 35.82 | 35.89 | -0.250% | 13,153 | +4.960% |
| 2025-05-09 | 36.09 | 36.09 | 35.82 | 35.98 | +0.223% | 19,349 | +4.697% |
| 2025-05-08 | 35.61 | 35.90 | 35.61 | 35.90 | +0.307% | 24,548 | +4.930% |
| 2025-05-07 | 35.85 | 35.94 | 35.70 | 35.79 | +0.252% | 13,841 | +5.253% |
| 2025-05-06 | 35.72 | 35.87 | 35.70 | 35.70 | +0.056% | 32,625 | +5.518% |
| 2025-05-05 | 35.80 | 35.80 | 35.53 | 35.68 | -0.557% | 283,142 | +5.577% |
| 2025-05-02 | 35.94 | 35.94 | 35.73 | 35.88 | +0.957% | 7,640 | +4.989% |
| 2025-05-01 | 35.49 | 35.56 | 35.42 | 35.54 | -0.782% | 32,904 | +5.993% |
| 2025-04-30 | 35.74 | 35.85 | 35.65 | 35.82 | -0.666% | 8,939 | +5.165% |
| 2025-04-29 | 36.23 | 36.23 | 35.91 | 36.06 | -0.606% | 12,970 | +4.465% |
| 2025-04-28 | 36.08 | 36.40 | 36.08 | 36.28 | -0.684% | 171,833 | +3.831% |
| 2025-04-25 | 36.50 | 36.63 | 36.50 | 36.53 | +0.412% | 8,456 | +3.121% |
| 2025-04-24 | 36.14 | 36.40 | 36.09 | 36.38 | +1.422% | 168,503 | +3.546% |
| 2025-04-23 | 35.94 | 36.03 | 35.87 | 35.87 | -0.250% | 25,956 | +5.018% |
| 2025-04-22 | 35.71 | 35.98 | 35.71 | 35.96 | +1.668% | 18,677 | +4.755% |
| 2025-04-21 | 35.60 | 35.76 | 35.36 | 35.37 | -0.282% | 15,308 | +6.503% |
| 2025-04-17 | 35.61 | 35.65 | 35.47 | 35.47 | +0.368% | 185,613 | +6.202% |
| 2025-04-16 | 35.20 | 35.40 | 35.18 | 35.34 | +1.493% | 7,345 | +6.593% |
| 2025-04-15 | 34.95 | 34.96 | 34.82 | 34.82 | -0.372% | 7,890 | +8.185% |
| 2025-04-14 | 35.00 | 35.05 | 34.80 | 34.95 | 0.000% | 4,353 | +7.783% |