Dark

PBE
Invesco Biotechnology & Genome ETF
stock NYSE ETF

At Close

Aug 3, 2026 3:54:49 PM EDT

90.18USD+0.630%(+0.56)690,354

63.05Bid 115.04Ask 51.99Spread

Pre-market

0.00USD-100.000%(-91.10)0

After-hours

Aug 3, 2026 4:10:30 PM EDT

90.16USD-0.017%(-0.02)1

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-03	90.5100	90.520000	89.980000	90.1800	+0.635%	690,354	0.000%
2026-07-31	89.0000	89.680000	88.620000	89.6108	-1.640%	2,625	+0.635%
2026-07-30	90.0000	91.104800	89.420000	91.1048	-0.029%	1,819	-1.015%
2026-07-29	92.2500	92.250000	91.131100	91.1311	-0.661%	2,708	-1.044%
2026-07-28	90.4200	91.737500	90.420000	91.7375	+2.104%	6,300	-1.698%
2026-07-27	90.1400	91.000000	89.846700	89.8467	+0.284%	3,937	+0.371%
2026-07-24	90.1000	90.130000	89.592500	89.5925	-0.382%	29,043	+0.656%
2026-07-23	88.7000	89.936500	88.700000	89.9365	+0.665%	1,120	+0.271%
2026-07-22	90.3000	90.400000	89.342500	89.3425	-1.165%	2,377	+0.937%
2026-07-21	89.4300	90.395500	89.430000	90.3955	+0.794%	1,625	-0.238%
2026-07-20	90.6958	90.695800	89.683000	89.6830	-1.477%	3,355	+0.554%
2026-07-17	90.9500	91.027500	90.950000	91.0275	-0.056%	833	-0.931%
2026-07-16	89.7200	91.078700	89.720000	91.0787	+1.744%	1,263	-0.987%
2026-07-15	88.6650	89.517600	88.665000	89.5176	+0.210%	2,135	+0.740%
2026-07-14	89.1700	89.530000	89.170000	89.3300	-1.353%	2,984	+0.952%
2026-07-13	89.8900	90.555600	89.890000	90.5556	-0.678%	2,806	-0.415%
2026-07-10	91.2200	91.230000	90.590000	91.1733	-1.980%	2,162	-1.089%
2026-07-09	94.0600	94.060000	92.680000	93.0146	+0.609%	9,197	-3.047%
2026-07-08	92.7200	93.040000	91.900000	92.4516	-0.782%	5,695	-2.457%
2026-07-07	92.8700	93.180000	92.100000	93.1800	+1.327%	4,447	-3.220%
2026-07-06	92.1000	92.290000	90.920100	91.9600	-0.090%	53,142	-1.936%
2026-07-02	90.5200	92.042900	90.520000	92.0429	+2.350%	11,764	-2.024%
2026-07-01	89.9800	90.250000	89.840000	89.9293	+0.313%	4,511	+0.279%
2026-06-30	89.9600	90.200000	89.360000	89.6486	-0.130%	5,170	+0.593%
2026-06-29	90.2300	90.230000	89.445000	89.7651	+0.085%	2,652	+0.462%
2026-06-26	88.1200	90.330000	88.120000	89.6886	+1.790%	14,657	+0.548%
2026-06-25	88.1000	89.670000	88.100000	88.1117	+0.816%	26,441	+2.347%
2026-06-24	85.7660	88.000000	85.766000	87.3983	+2.295%	8,089	+3.183%
2026-06-23	85.1300	85.810000	85.130000	85.4379	+0.825%	2,460	+5.550%
2026-06-22	84.4400	84.738900	83.900000	84.7389	+0.116%	2,854	+6.421%
2026-06-18	84.6600	84.660000	83.520000	84.6404	+0.237%	4,804	+6.545%
2026-06-17	84.6850	85.690000	84.360000	84.4400	+0.380%	3,979	+6.798%
2026-06-16	85.2500	85.250000	84.020000	84.1200	-0.782%	3,404	+7.204%
2026-06-15	84.4800	84.782600	83.900000	84.7826	+0.813%	4,652	+6.366%
2026-06-12	84.8900	84.890000	83.665000	84.0985	-0.848%	20,706	+7.231%
2026-06-11	83.1400	84.818000	83.120000	84.8180	+1.735%	4,100	+6.322%
2026-06-10	84.6300	85.150000	83.371700	83.3717	-1.041%	7,202	+8.166%
2026-06-09	83.4600	84.248400	82.920100	84.2484	+2.116%	1,637	+7.041%
2026-06-08	83.8200	83.820000	82.410000	82.5029	-1.168%	10,023	+9.305%
2026-06-05	84.3000	84.300000	83.340000	83.4781	-0.834%	5,642	+8.028%
2026-06-04	83.2900	84.410000	83.290000	84.1800	+1.987%	5,633	+7.128%
2026-06-03	80.6200	82.540000	80.580000	82.5400	+2.044%	3,011	+9.256%
2026-06-02	81.9800	81.980000	80.730000	80.8864	-2.225%	2,169	+11.490%
2026-06-01	82.5500	83.149000	82.540000	82.7268	-1.285%	8,012	+9.009%
2026-05-29	83.9050	84.099900	83.740000	83.8038	-0.105%	4,891	+7.608%
2026-05-28	82.6700	84.060000	82.670000	83.8921	+1.209%	3,193	+7.495%
2026-05-27	82.3700	83.130000	82.370000	82.8896	+0.695%	2,504	+8.795%
2026-05-26	82.2300	82.450000	82.200000	82.3174	+0.205%	1,334	+9.552%
2026-05-22	82.0000	82.350000	81.920000	82.1494	+0.116%	2,605	+9.776%
2026-05-21	81.6100	82.370000	81.540000	82.0540	+0.353%	6,444	+9.903%
2026-05-20	81.1950	81.800000	81.195000	81.7652	+1.599%	28,668	+10.291%
2026-05-19	80.2000	80.820000	80.200000	80.4785	+0.105%	3,025	+12.055%
2026-05-18	80.5300	80.995000	80.300000	80.3943	-0.578%	1,450	+12.172%
2026-05-15	81.9400	81.940000	80.861900	80.8619	-1.875%	2,062	+11.523%
2026-05-14	83.5900	83.590000	82.407000	82.4070	-0.845%	3,592	+9.432%
2026-05-13	83.1900	83.300000	82.560000	83.1092	+0.148%	3,240	+8.508%
2026-05-12	82.6300	83.365000	82.630000	82.9867	+0.553%	4,231	+8.668%
2026-05-11	82.9200	83.195000	82.530000	82.5300	+0.181%	1,735	+9.269%
2026-05-08	82.2100	82.930000	82.180000	82.3813	-0.093%	2,599	+9.467%
2026-05-07	83.1600	83.160000	82.140000	82.4581	-0.858%	2,785	+9.365%
2026-05-06	81.3000	83.270000	81.300000	83.1720	+3.069%	6,273	+8.426%
2026-05-05	81.0000	81.410000	80.350000	80.6955	+0.385%	3,359	+11.753%
2026-05-04	80.1750	80.460000	79.710000	80.3857	+0.879%	2,624	+12.184%
2026-05-01	78.8500	79.770000	78.850000	79.6853	+0.131%	21,887	+13.170%
2026-04-30	79.3400	79.830000	78.790000	79.5812	+1.366%	4,892	+13.318%
2026-04-29	78.9200	78.920000	78.481278	78.5091	-1.319%	1,339	+14.866%
2026-04-28	79.9980	79.998000	79.230000	79.5587	-0.469%	3,327	+13.350%
2026-04-27	80.5400	80.570000	79.933200	79.9332	+0.143%	3,257	+12.819%
2026-04-24	79.2750	79.819300	79.275000	79.8193	-0.268%	4,381	+12.980%
2026-04-23	80.2650	80.265000	79.855000	80.0340	-1.297%	1,363	+12.677%
2026-04-22	81.2400	81.240000	80.810000	81.0855	+0.460%	2,226	+11.216%
2026-04-21	81.6100	81.610000	80.540000	80.7145	-1.015%	5,622	+11.727%
2026-04-20	81.7500	81.962000	81.290000	81.5423	-0.406%	3,199	+10.593%
2026-04-17	81.5300	81.916700	81.530000	81.8747	+1.452%	3,581	+10.144%
2026-04-16	81.4100	81.410000	80.530000	80.7025	-0.760%	28,725	+11.744%
2026-04-15	81.4500	81.450000	80.960000	81.3205	-0.088%	6,180	+10.895%
2026-04-14	80.8100	81.392100	80.810000	81.3921	+2.180%	5,167	+10.797%
2026-04-13	78.6500	79.655600	78.650000	79.6556	+1.036%	1,630	+13.212%
2026-04-10	79.6544	79.654400	78.620000	78.8385	-1.572%	2,919	+14.386%
2026-04-09	79.6000	80.360000	79.530000	80.0974	-0.158%	4,086	+12.588%
2026-04-08	80.2000	80.445000	79.940000	80.2244	+2.002%	4,918	+12.410%
2026-04-07	78.5600	78.900000	78.115000	78.6499	-0.258%	3,349	+14.660%
2026-04-06	78.6500	79.170000	78.650000	78.8534	-0.011%	3,737	+14.364%
2026-04-02	79.2300	79.230000	78.675000	78.8622	-0.880%	2,705	+14.351%
2026-04-01	79.7200	80.140000	79.562400	79.5624	+0.483%	21,151	+13.345%
2026-03-31	77.5800	79.310000	77.580000	79.1800	+3.028%	11,303	+13.892%
2026-03-30	76.7900	77.030000	76.740000	76.8529	+1.664%	2,169	+17.341%
2026-03-27	77.5200	77.520000	75.500100	75.5950	-2.847%	4,912	+19.294%
2026-03-26	78.1900	78.295000	77.810000	77.8100	-0.333%	2,263	+15.898%
2026-03-25	78.0100	78.420000	77.900000	78.0700	+2.052%	5,550	+15.512%
2026-03-24	75.9700	76.680000	75.970000	76.5000	-0.158%	5,094	+17.882%
2026-03-23	77.5200	77.520000	76.460000	76.6208	+0.542%	4,091	+17.697%
2026-03-20	76.9300	77.081600	75.977300	76.2080	-1.170%	6,608	+18.334%
2026-03-19	76.7400	77.390000	76.420000	77.1100	+0.548%	4,275	+16.950%
2026-03-18	77.2900	77.290000	76.370000	76.6900	-1.539%	6,721	+17.590%
2026-03-17	77.7800	78.210000	77.780000	77.8889	+0.840%	1,418	+15.780%
2026-03-16	76.7600	77.510000	76.760000	77.2400	+1.391%	41,321	+16.753%
2026-03-13	76.8500	76.850000	75.870000	76.1800	0.000%	22,805	+18.378%
2026-03-12	77.4700	77.470000	76.180000	76.1800	-2.658%	10,506	+18.378%
2026-03-11	78.6400	78.710000	78.030000	78.2600	-0.709%	6,883	+15.231%
2026-03-10	79.4100	79.410000	78.760000	78.8187	-0.682%	3,219	+14.414%
2026-03-09	77.1100	79.630000	77.110000	79.3600	+2.031%	6,431	+13.634%
2026-03-06	77.8100	77.810000	76.990000	77.7800	-1.282%	18,720	+15.942%
2026-03-05	79.7700	79.770000	78.570000	78.7900	-2.209%	20,718	+14.456%
2026-03-04	80.0142	80.640000	79.800000	80.5700	+0.978%	1,962	+11.928%
2026-03-03	79.8400	80.003200	79.340000	79.7900	-1.906%	2,964	+13.022%
2026-03-02	80.9700	81.480000	80.740000	81.3400	-0.775%	8,049	+10.868%
2026-02-27	80.9300	82.130000	80.930000	81.9753	+0.781%	2,453	+10.009%
2026-02-26	81.6100	81.610000	79.880000	81.3400	-0.310%	4,003	+10.868%
2026-02-25	82.4400	82.630000	81.270000	81.5930	-0.964%	11,878	+10.524%
2026-02-24	82.0400	82.709900	82.040000	82.3869	+0.321%	2,792	+9.459%
2026-02-23	82.0000	82.383000	81.680100	82.1230	+0.325%	4,096	+9.811%
2026-02-20	81.6200	82.010000	81.620000	81.8571	-0.401%	2,705	+10.168%
2026-02-19	81.2800	82.220000	81.280000	82.1870	-0.184%	5,549	+9.725%
2026-02-18	82.2300	82.338900	82.150000	82.3389	+0.145%	2,546	+9.523%
2026-02-17	81.4800	82.220000	81.480000	82.2200	+0.822%	4,036	+9.681%
2026-02-13	81.8000	82.180000	81.520000	81.5497	+0.915%	3,730	+10.583%
2026-02-12	81.8600	81.860000	80.492500	80.8100	-1.319%	3,315	+11.595%
2026-02-11	80.9700	81.890000	80.970000	81.8900	0.000%	2,915	+10.123%
2026-02-10	82.4000	82.640000	81.890000	81.8900	-1.019%	5,338	+10.123%
2026-02-09	83.3300	83.330000	82.615000	82.7329	-1.003%	5,375	+9.001%
2026-02-06	82.4000	83.570900	82.400000	83.5709	+2.099%	17,221	+7.908%
2026-02-05	82.7300	83.080600	81.730000	81.8525	-1.525%	4,526	+10.174%
2026-02-04	83.1800	83.180000	82.815000	83.1202	+0.432%	2,738	+8.493%
2026-02-03	82.5900	83.575000	82.320000	82.7629	+0.020%	3,234	+8.962%
2026-02-02	81.6200	82.746300	81.330000	82.7463	+1.073%	6,657	+8.984%
2026-01-30	81.6600	81.985000	81.520000	81.8679	-0.742%	4,734	+10.153%
2026-01-29	82.5000	82.500000	81.830000	82.4803	+0.148%	10,581	+9.335%
2026-01-28	82.6100	82.643800	82.300000	82.3584	-1.076%	26,211	+9.497%
2026-01-27	83.4400	83.550000	82.840000	83.2542	-0.055%	5,291	+8.319%
2026-01-26	82.5550	83.300000	82.555000	83.3000	+0.607%	3,575	+8.259%
2026-01-23	83.9800	83.980000	82.680000	82.7977	-1.518%	3,572	+8.916%
2026-01-22	83.5400	84.650000	83.540000	84.0740	+0.716%	4,056	+7.263%
2026-01-21	81.6900	83.476700	81.670000	83.4767	+2.061%	7,895	+8.030%
2026-01-20	79.5700	81.790600	79.330000	81.7906	+1.086%	21,764	+10.257%
2026-01-16	82.1500	82.150000	80.911700	80.9117	-1.261%	13,924	+11.455%
2026-01-15	82.1300	82.200000	81.880000	81.9450	-0.268%	4,993	+10.049%
2026-01-14	81.9100	82.164900	81.500000	82.1649	+0.469%	9,078	+9.755%
2026-01-13	82.9700	82.970000	81.781100	81.7811	-1.190%	4,468	+10.270%
2026-01-12	83.0700	83.070000	81.940000	82.7662	-0.378%	8,400	+8.958%
2026-01-09	84.4800	84.480000	83.080000	83.0800	-1.358%	6,100	+8.546%
2026-01-08	84.9650	85.210000	83.850000	84.2236	-1.761%	5,645	+7.072%
2026-01-07	84.4300	85.733000	84.430000	85.7330	+1.993%	4,784	+5.187%
2026-01-06	83.3200	84.060000	82.930000	84.0576	+2.012%	6,209	+7.284%
2026-01-05	82.1500	82.492500	81.330000	82.4000	+0.067%	8,305	+9.442%
2026-01-02	81.7650	82.370000	81.570100	82.3452	+0.238%	5,450	+9.515%
2025-12-31	82.2500	82.566800	82.060100	82.1500	-0.317%	8,681	+9.775%
2025-12-30	83.1600	83.230000	82.305000	82.4112	-1.233%	3,844	+9.427%
2025-12-29	83.8400	83.840000	83.290000	83.4400	-0.453%	3,997	+8.078%
2025-12-26	84.1200	84.180000	83.500000	83.8200	-0.404%	9,680	+7.588%
2025-12-24	83.9200	84.170000	83.920000	84.1600	+1.239%	32,808	+7.153%
2025-12-23	83.0300	83.130000	82.980000	83.1300	-0.093%	2,698	+8.481%
2025-12-22	82.3000	83.380000	82.300000	83.2075	+0.607%	6,793	+8.380%
2025-12-19	80.9700	83.000000	80.970000	82.7052	+3.464%	7,194	+9.038%
2025-12-18	80.0600	80.380000	79.800000	79.9364	-0.265%	6,927	+12.815%
2025-12-17	80.5000	80.869800	80.148700	80.1487	-0.185%	3,902	+12.516%
2025-12-16	80.9700	80.970000	79.923500	80.2971	-1.002%	3,729	+12.308%
2025-12-15	80.6300	81.110000	80.500000	81.1100	+0.675%	5,266	+11.182%
2025-12-12	80.7800	80.780000	79.841000	80.5659	+0.063%	4,536	+11.933%
2025-12-11	80.6150	80.670000	80.490000	80.5152	+0.220%	4,103	+12.004%
2025-12-10	79.7000	80.338800	79.538600	80.3388	+0.858%	3,311	+12.250%
2025-12-09	80.3400	80.340000	79.655700	79.6557	-0.952%	2,145	+13.212%
2025-12-08	81.9900	81.990000	80.410000	80.4212	-1.600%	5,349	+12.135%
2025-12-05	81.8500	81.855000	81.729200	81.7292	-0.408%	1,866	+10.340%
2025-12-04	82.0300	82.240100	82.030000	82.0640	-0.056%	2,854	+9.890%
2025-12-03	82.0250	82.340000	82.025000	82.1100	+0.723%	2,107	+9.828%
2025-12-02	81.5100	81.740000	81.440000	81.5204	+0.013%	2,158	+10.623%
2025-12-01	82.6600	82.660000	81.510000	81.5100	-2.178%	6,233	+10.637%
2025-11-28	83.1950	83.325100	83.120000	83.3251	-0.198%	1,954	+8.227%
2025-11-26	83.0000	83.594000	83.000000	83.4900	+0.797%	2,282	+8.013%
2025-11-25	82.8100	82.935000	82.480000	82.8300	+1.764%	7,164	+8.874%
2025-11-24	80.3600	81.393900	80.360000	81.3939	+1.575%	32,778	+10.795%
2025-11-21	78.4300	80.500000	78.430000	80.1318	+2.315%	3,537	+12.540%
2025-11-20	79.3200	79.580000	78.280000	78.3187	+0.537%	3,368	+15.145%
2025-11-19	77.8700	77.920000	76.775900	77.9000	-0.276%	4,762	+15.764%
2025-11-18	77.1000	78.120000	77.100000	78.1156	+0.696%	4,421	+15.444%
2025-11-17	77.5600	78.310000	77.420000	77.5755	-0.250%	20,471	+16.248%
2025-11-14	76.9300	78.530000	76.930000	77.7700	+0.173%	7,115	+15.957%
2025-11-13	78.0600	78.940000	77.635700	77.6357	-1.025%	5,923	+16.158%
2025-11-12	77.9200	78.500000	77.920000	78.4396	+0.599%	4,575	+14.967%
2025-11-11	76.9900	77.972900	76.920100	77.9729	+2.609%	5,433	+15.656%
2025-11-10	76.1800	76.340000	75.346100	75.9900	-0.171%	3,631	+18.674%
2025-11-07	75.8200	76.120000	75.100000	76.1200	-0.270%	4,189	+18.471%
2025-11-06	77.4200	77.420000	76.320000	76.3262	-0.567%	4,531	+18.151%
2025-11-05	76.2399	76.985000	76.239900	76.7616	+4.069%	21,672	+17.481%
2025-11-04	73.5100	74.395000	73.160000	73.7603	-1.240%	3,809	+22.261%
2025-11-03	74.5800	74.686200	74.130000	74.6862	-0.193%	3,497	+20.745%
2025-10-31	73.2100	74.845000	73.210000	74.8304	+2.199%	3,981	+20.513%
2025-10-30	72.2700	73.895000	72.270000	73.2201	+0.582%	2,941	+23.163%
2025-10-29	73.1000	73.695000	72.545000	72.7966	-1.470%	3,126	+23.879%
2025-10-28	73.7600	73.882600	73.740800	73.8826	+0.071%	2,016	+22.059%
2025-10-27	73.7100	73.830000	73.650000	73.8300	+0.547%	2,868	+22.145%
2025-10-24	73.6000	73.630900	73.370000	73.4283	+0.300%	7,984	+22.814%
2025-10-23	72.7000	73.270000	72.680000	73.2088	+0.592%	4,021	+23.182%
2025-10-22	73.3000	73.410000	72.777700	72.7777	-0.795%	4,212	+23.912%
2025-10-21	73.3265	73.520000	72.970000	73.3610	+0.260%	4,128	+22.926%
2025-10-20	72.6800	73.195000	72.680000	73.1707	+1.307%	1,850	+23.246%
2025-10-17	71.5300	72.227100	71.530000	72.2270	+0.678%	4,300	+24.856%
2025-10-16	72.0300	72.030000	71.307200	71.7405	+0.170%	2,752	+25.703%
2025-10-15	70.8300	71.745000	70.830000	71.6186	+1.285%	4,455	+25.917%
2025-10-14	70.0100	70.920000	70.010000	70.7100	+0.057%	2,103	+27.535%
2025-10-13	70.5000	70.870000	70.220000	70.6699	+0.442%	3,786	+27.607%
2025-10-10	71.6800	71.680000	70.288100	70.3591	-1.664%	7,733	+28.171%
2025-10-09	72.0350	72.035000	71.531800	71.5500	-0.687%	2,514	+26.038%
2025-10-08	72.1545	72.440000	72.045300	72.0453	+0.160%	4,508	+25.171%
2025-10-07	72.6600	72.660000	71.890000	71.9300	-0.873%	5,048	+25.372%
2025-10-06	73.0300	73.030000	72.360000	72.5638	-0.199%	7,237	+24.277%
2025-10-03	72.3000	72.925000	72.200000	72.7083	+0.970%	7,645	+24.030%
2025-10-02	71.6100	72.034800	71.500000	72.0100	+0.519%	4,695	+25.233%
2025-10-01	69.9500	71.786900	69.950000	71.6381	+2.531%	4,726	+25.883%
2025-09-30	69.0700	70.029900	68.750000	69.8700	+1.041%	3,544	+29.068%
2025-09-29	68.8400	69.150000	68.840000	69.1500	+0.831%	3,477	+30.412%
2025-09-26	68.3200	68.580000	68.113500	68.5800	+1.076%	3,392	+31.496%
2025-09-25	68.9100	68.910000	67.690000	67.8500	-1.861%	5,649	+32.911%
2025-09-24	69.6500	69.650000	68.876000	69.1369	-1.109%	4,231	+30.437%
2025-09-23	70.4100	70.431400	69.880000	69.9120	-0.648%	3,817	+28.991%
2025-09-22	70.3100	70.705500	70.200000	70.3678	-0.216%	4,615	+28.155%
2025-09-19	71.1900	71.190000	70.520000	70.5200	-0.721%	3,932	+27.879%
2025-09-18	69.9632	71.032000	69.963200	71.0320	+2.094%	6,559	+26.957%
2025-09-17	70.0400	70.080000	69.574800	69.5748	-0.151%	3,505	+29.616%
2025-09-16	69.5600	69.728400	69.485000	69.6800	+0.115%	5,358	+29.420%
2025-09-15	70.0100	70.010000	69.380000	69.6000	-0.758%	5,253	+29.569%
2025-09-12	71.3500	71.350000	70.131400	70.1314	-1.829%	4,108	+28.587%
2025-09-11	70.2500	71.438300	70.160000	71.4383	+2.120%	3,203	+26.235%
2025-09-10	70.3420	70.477800	69.790000	69.9555	-1.402%	4,657	+28.911%
2025-09-09	70.8100	71.000000	70.670000	70.9500	+0.252%	6,663	+27.104%
2025-09-08	70.8400	70.840000	70.270000	70.7720	-0.301%	3,792	+27.423%
2025-09-05	70.7444	71.220000	70.744400	70.9860	+1.029%	2,670	+27.039%
2025-09-04	70.0022	70.263000	69.924000	70.2630	-0.457%	4,946	+28.346%
2025-09-03	71.0100	71.230000	70.270000	70.5856	-0.006%	4,394	+27.760%
2025-09-02	69.7000	71.050000	69.700000	70.5900	+3.125%	9,675	+27.752%
2025-08-29	68.0550	68.451100	68.055000	68.4511	+0.371%	2,052	+31.744%
2025-08-28	68.3400	68.500000	67.988400	68.1978	-0.383%	6,276	+32.233%
2025-08-27	67.6200	68.530000	67.620000	68.4600	+0.884%	9,088	+31.727%
2025-08-26	67.7200	67.860000	67.560000	67.8600	+0.414%	8,192	+32.891%
2025-08-25	68.8000	68.800000	67.410000	67.5800	-1.828%	9,145	+33.442%
2025-08-22	68.4107	69.500000	68.410700	68.8384	+0.818%	19,589	+31.002%
2025-08-21	67.9250	68.500000	67.925000	68.2800	+0.311%	8,809	+32.074%
2025-08-20	67.8413	68.102400	67.711900	68.0686	+0.574%	8,066	+32.484%
2025-08-19	67.9000	68.150000	67.650100	67.6800	+0.005%	11,448	+33.245%
2025-08-18	68.0200	68.340000	67.620000	67.6766	-0.189%	8,319	+33.251%
2025-08-15	67.2600	67.820000	67.050000	67.8050	+0.931%	9,977	+32.999%
2025-08-14	66.9400	67.179300	66.810000	67.1793	-0.730%	9,090	+34.238%
2025-08-13	66.4200	67.673600	66.420000	67.6736	+2.474%	2,697	+33.257%
2025-08-12	65.4900	66.130000	65.490000	66.0400	+1.678%	204,759	+36.554%
2025-08-11	64.8000	65.420000	64.780000	64.9500	+0.021%	8,226	+38.845%
2025-08-08	65.2300	65.290000	64.790000	64.9364	-0.020%	5,193	+38.874%
2025-08-07	65.1800	65.180000	64.600000	64.9495	-0.289%	7,466	+38.846%
2025-08-06	65.8900	65.890000	64.920000	65.1377	-1.369%	6,223	+38.445%
2025-08-05	66.0400	66.410000	65.830000	66.0415	-0.714%	10,197	+36.551%
2025-08-04	65.8900	66.564500	65.580000	66.5162	+1.489%	9,236	+35.576%
2025-08-01	64.7500	65.675000	64.750000	65.5406	+0.368%	6,231	+37.594%
2025-07-31	65.7700	66.540000	65.150000	65.3005	-0.834%	7,705	+38.100%
2025-07-30	65.8600	66.600000	65.849400	65.8494	-0.115%	3,670	+36.949%
2025-07-29	65.8600	66.188500	65.800000	65.9255	+0.115%	3,834	+36.791%
2025-07-28	66.4800	66.493200	64.974900	65.8500	-1.113%	5,527	+36.948%
2025-07-25	66.5900	66.636900	66.249800	66.5913	-0.111%	2,428	+35.423%
2025-07-24	66.7100	67.140000	66.580000	66.6656	-0.171%	7,499	+35.272%
2025-07-23	65.8200	66.860000	65.540000	66.7800	+2.286%	8,062	+35.040%
2025-07-22	63.9200	65.330000	63.920000	65.2873	+2.015%	4,499	+38.128%
2025-07-21	64.2600	64.450000	63.980000	63.9975	-0.464%	3,577	+40.912%
2025-07-18	65.6700	65.730000	64.296100	64.2961	-2.015%	2,919	+40.257%
2025-07-17	66.3200	66.320000	65.590000	65.6182	-0.969%	6,423	+37.431%
2025-07-16	65.4100	66.280000	65.410000	66.2600	+1.339%	4,048	+36.100%
2025-07-15	65.8900	65.900000	65.384200	65.3842	-2.285%	4,741	+37.923%
2025-07-14	65.8700	66.913000	65.870000	66.9130	+1.164%	5,473	+34.772%
2025-07-11	66.7900	66.790000	66.143100	66.1431	-1.728%	3,055	+36.341%
2025-07-10	66.8300	67.400000	66.820000	67.3060	+0.903%	3,272	+33.985%
2025-07-09	66.3200	66.703700	66.020000	66.7037	+2.316%	8,810	+35.195%
2025-07-08	64.4200	65.496000	64.420000	65.1940	+1.022%	6,625	+38.326%
2025-07-07	65.3400	65.340000	64.300000	64.5342	-1.722%	5,381	+39.740%
2025-07-03	65.5700	65.724300	65.521400	65.6649	+0.359%	2,487	+37.334%
2025-07-02	64.2000	65.430000	64.200000	65.4300	+1.663%	3,703	+37.827%
2025-07-01	63.8300	65.080200	63.790000	64.3600	+0.406%	9,076	+40.118%
2025-06-30	64.3600	64.630000	63.950000	64.1000	-0.435%	8,833	+40.686%
2025-06-27	64.4300	64.480000	64.080000	64.3800	+0.484%	5,052	+40.075%
2025-06-26	64.1300	64.280000	63.684700	64.0700	+0.282%	5,642	+40.752%
2025-06-25	63.7000	64.120000	63.420000	63.8900	-0.753%	9,999	+41.149%
2025-06-24	63.5000	64.520000	63.500000	64.3745	+1.576%	5,680	+40.087%
2025-06-23	63.7400	63.740000	62.630000	63.3760	-0.477%	9,417	+42.294%
2025-06-20	64.0100	64.255000	63.495000	63.6800	-0.377%	6,372	+41.614%
2025-06-18	63.5800	64.370000	63.580000	63.9209	+0.152%	3,802	+41.081%
2025-06-17	64.0500	64.193100	63.740000	63.8236	-1.086%	3,805	+41.296%
2025-06-16	64.1900	64.524100	63.828800	64.5241	+0.907%	5,958	+39.762%
2025-06-13	63.7800	64.289300	63.780000	63.9443	-1.238%	2,704	+41.029%
2025-06-12	64.3501	64.795700	64.350100	64.7457	+0.175%	2,142	+39.283%
2025-06-11	65.2910	65.385600	64.632900	64.6329	-0.702%	1,774	+39.526%
2025-06-10	65.5031	65.565400	65.051400	65.0900	-0.520%	4,567	+38.547%
2025-06-09	65.4300	65.650000	65.120000	65.4300	+0.149%	12,112	+37.827%
2025-06-06	64.6300	65.344900	64.630000	65.3328	+1.564%	9,281	+38.032%
2025-06-05	64.3800	64.859900	64.140000	64.3266	-0.132%	8,218	+40.191%
2025-06-04	65.0000	65.000000	64.411500	64.4115	+0.480%	4,575	+40.006%
2025-06-03	63.7000	64.500000	63.485000	64.1037	+0.784%	5,911	+40.678%
2025-06-02	63.0000	63.655000	63.000000	63.6051	+1.589%	11,958	+41.781%
2025-05-30	62.7700	62.850000	62.250000	62.6100	-1.262%	3,420	+44.034%
2025-05-29	62.8250	63.465000	62.825000	63.4104	+1.258%	5,589	+42.216%
2025-05-28	62.6600	62.876149	62.622800	62.6228	-0.544%	4,851	+44.005%
2025-05-27	62.5400	62.999900	62.281000	62.9653	+2.001%	6,355	+43.222%
2025-05-23	60.8700	61.952700	60.870000	61.7300	+0.052%	3,912	+46.088%
2025-05-22	61.7600	61.890000	61.400000	61.6980	-0.406%	8,004	+46.164%
2025-05-21	62.4500	62.690100	61.949500	61.9495	-2.194%	7,264	+45.570%
2025-05-20	62.6500	63.440000	62.450000	63.3392	+0.813%	3,561	+42.376%
2025-05-19	61.9700	62.828300	61.970000	62.8283	+0.833%	3,682	+43.534%
2025-05-16	61.0800	62.380000	60.830000	62.3092	+2.408%	8,117	+44.730%
2025-05-15	59.9800	60.900000	59.748800	60.8439	+1.627%	3,905	+48.215%
2025-05-14	60.8500	60.981000	59.830000	59.8700	-1.071%	10,962	+50.626%
2025-05-13	60.6000	60.730000	60.350000	60.5182	-2.466%	7,793	+49.013%
2025-05-12	60.7300	62.230000	60.730000	62.0480	+4.134%	7,461	+45.339%
2025-05-09	60.9900	60.990000	59.584600	59.5846	-1.478%	9,596	+51.348%
2025-05-08	60.1200	60.809600	59.010000	60.4786	+0.245%	3,850	+49.111%
2025-05-07	60.1100	60.390000	59.630000	60.3305	+0.733%	5,242	+49.477%
2025-05-06	61.8100	61.820100	59.772500	59.8917	-3.834%	3,262	+50.572%
2025-05-05	62.1900	62.420100	61.650000	62.2795	-0.562%	7,116	+44.799%
2025-05-02	62.6100	62.840000	62.540000	62.6317	+1.566%	3,398	+43.985%
2025-05-01	62.1100	62.490000	61.657400	61.6663	-0.985%	4,300	+46.239%
2025-04-30	61.1300	62.310000	61.014600	62.2800	+0.924%	5,411	+44.798%
2025-04-29	61.0817	62.091700	61.081700	61.7101	+0.270%	9,267	+46.135%
2025-04-28	61.4899	61.635000	60.736400	61.5441	+0.760%	4,343	+46.529%
2025-04-25	60.1500	61.090000	60.150000	61.0801	-0.052%	7,380	+47.642%
2025-04-24	60.1800	61.111900	59.960000	61.1119	+1.447%	6,934	+47.565%
2025-04-23	61.4500	61.450000	60.150000	60.2400	+0.871%	3,720	+49.701%
2025-04-22	59.5350	59.740000	59.090100	59.7198	+2.125%	4,566	+51.005%
2025-04-21	58.4000	58.863800	58.150000	58.4772	-0.939%	5,663	+54.214%
2025-04-17	58.6500	59.180000	58.650000	59.0317	-0.007%	3,583	+52.765%
2025-04-16	59.5500	59.550000	58.500100	59.0360	-1.560%	4,502	+52.754%
2025-04-15	59.6500	59.971800	59.581100	59.9718	+0.323%	3,826	+50.371%
2025-04-14	58.6882	59.778600	58.550100	59.7786	+2.657%	5,561	+50.857%
2025-04-11	57.3654	58.231300	56.874200	58.2313	+2.910%	8,123	+54.865%
2025-04-10	58.1900	58.290000	55.349580	56.5846	-5.032%	9,244	+59.372%
2025-04-09	54.9700	59.670000	54.520900	59.5826	+6.388%	38,296	+51.353%
2025-04-08	59.8600	59.860000	55.460000	56.0052	-4.381%	24,084	+61.021%
2025-04-07	57.1700	59.230000	56.550000	58.5710	-0.807%	39,053	+53.967%
2025-04-04	60.5000	60.743100	58.685000	59.0474	-4.423%	10,994	+52.725%
2025-04-03	61.6500	62.434300	61.650000	61.7800	-2.395%	12,058	+45.970%
2025-04-02	61.4300	63.409900	61.430000	63.2960	+1.942%	10,431	+42.473%
2025-04-01	63.1500	63.440100	61.890000	62.0900	-2.128%	9,404	+45.241%
2025-03-31	63.2300	63.656500	62.510000	63.4400	-1.107%	16,378	+42.150%
2025-03-28	64.5600	64.640000	63.850000	64.1500	-1.079%	4,060	+40.577%
2025-03-27	64.6900	65.090000	64.690000	64.8500	-0.062%	2,491	+39.059%
2025-03-26	65.3500	65.350000	64.880000	64.8900	-2.097%	3,900	+38.974%
2025-03-25	67.1000	67.100000	65.840000	66.2800	-1.076%	7,258	+36.059%
2025-03-24	66.6400	67.055200	66.640000	67.0006	+1.118%	4,198	+34.596%
2025-03-21	65.2100	66.260000	65.210000	66.2600	+0.822%	5,769	+36.100%
2025-03-20	66.0500	66.050000	65.581000	65.7200	-0.591%	3,349	+37.219%
2025-03-19	65.5300	66.330000	65.530000	66.1107	+0.840%	5,194	+36.408%
2025-03-18	65.8600	65.860000	65.200000	65.5600	-1.020%	4,841	+37.553%
2025-03-17	65.1700	66.595000	65.170000	66.2357	+0.969%	12,670	+36.150%
2025-03-14	64.8400	65.630000	64.840000	65.6000	+1.410%	6,046	+37.470%
2025-03-13	65.2800	65.578792	64.440600	64.6876	-1.290%	18,528	+39.408%
2025-03-12	66.0200	66.020000	65.390000	65.5331	-0.303%	11,963	+37.610%
2025-03-11	66.2700	66.270000	64.890000	65.7322	-0.871%	6,042	+37.193%
2025-03-10	65.5600	66.960000	65.560000	66.3100	+0.569%	8,316	+35.998%
2025-03-07	65.0700	66.370000	65.070000	65.9346	+0.879%	11,035	+36.772%
2025-03-06	64.8400	65.971700	64.840000	65.3600	-0.263%	12,356	+37.974%
2025-03-05	65.7100	65.710000	65.035000	65.5322	+0.415%	6,030	+37.612%
2025-03-04	64.8800	65.494326	64.830000	65.2614	-0.351%	6,301	+38.183%
2025-03-03	66.9200	66.990000	65.491400	65.4914	-1.830%	5,261	+37.697%
2025-02-28	65.6400	66.712400	65.640000	66.7124	+1.423%	10,456	+35.177%
2025-02-27	66.3700	66.741100	65.740000	65.7766	-0.685%	9,195	+37.100%
2025-02-26	66.6100	66.900000	66.000000	66.2300	-1.011%	6,220	+36.162%
2025-02-25	67.0000	67.000000	66.180000	66.9061	-1.091%	6,686	+34.786%
2025-02-24	68.0200	68.178900	67.644000	67.6440	-0.685%	9,357	+33.316%
2025-02-21	68.4600	68.580000	67.980000	68.1109	-0.359%	4,715	+32.402%
2025-02-20	68.4500	68.521200	67.890000	68.3564	-0.015%	4,076	+31.926%
2025-02-19	67.5100	68.390000	67.510000	68.3668	+0.761%	4,715	+31.906%
2025-02-18	68.4600	68.460000	67.605000	67.8507	-0.178%	2,165	+32.909%
2025-02-14	68.2500	68.250000	67.795300	67.9717	-0.343%	4,319	+32.673%
2025-02-13	67.4300	68.319900	67.420000	68.2058	+0.865%	4,825	+32.217%
2025-02-12	66.4900	67.630000	66.490000	67.6211	+1.118%	14,426	+33.361%
2025-02-11	67.0100	67.010000	66.695000	66.8732	-1.111%	8,868	+34.852%