PBJ
Invesco Food & Beverage ETF
stockNYSEETF
Market OpenOct 5, 2026 2:24:01 PM EDT
45.55USD+0.537%(+0.24)135,628
45.48Bid45.62Ask0.14SpreadPBJ Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 45.30 | 45.58 | 45.17 | 45.55 | +0.537% | 135,628 | 0.000% |
| 2026-10-02 | 45.05 | 45.34 | 45.05 | 45.31 | +0.764% | 5,679 | +0.537% |
| 2026-10-01 | 44.62 | 44.98 | 44.62 | 44.96 | +0.404% | 9,372 | +1.306% |
| 2026-09-30 | 45.30 | 45.30 | 44.78 | 44.78 | -0.828% | 4,202 | +1.715% |
| 2026-09-29 | 45.36 | 45.36 | 45.05 | 45.16 | -0.516% | 1,658 | +0.873% |
| 2026-09-28 | 45.18 | 45.44 | 45.15 | 45.39 | +0.110% | 39,210 | +0.353% |
| 2026-09-25 | 45.40 | 45.40 | 45.02 | 45.34 | -0.088% | 5,007 | +0.463% |
| 2026-09-24 | 45.67 | 45.67 | 45.35 | 45.38 | -0.088% | 12,488 | +0.375% |
| 2026-09-23 | 45.83 | 45.83 | 45.41 | 45.42 | -0.895% | 6,557 | +0.286% |
| 2026-09-22 | 46.15 | 46.32 | 45.83 | 45.83 | -0.174% | 6,125 | -0.611% |
| 2026-09-21 | 46.37 | 46.37 | 45.91 | 45.91 | -1.353% | 10,905 | -0.784% |
| 2026-09-18 | 46.75 | 46.75 | 46.51 | 46.54 | -0.873% | 11,091 | -2.127% |
| 2026-09-17 | 47.03 | 47.25 | 46.95 | 46.95 | +0.043% | 5,946 | -2.982% |
| 2026-09-16 | 46.97 | 47.10 | 46.92 | 46.93 | -0.297% | 7,077 | -2.941% |
| 2026-09-15 | 47.25 | 47.25 | 46.97 | 47.07 | -0.612% | 3,469 | -3.229% |
| 2026-09-14 | 47.62 | 47.62 | 47.36 | 47.36 | +0.702% | 9,500 | -3.822% |
| 2026-09-11 | 47.09 | 47.15 | 46.94 | 47.03 | +0.268% | 12,732 | -3.147% |
| 2026-09-10 | 47.06 | 47.29 | 46.90 | 46.90 | +0.009% | 5,225 | -2.887% |
| 2026-09-09 | 47.20 | 47.20 | 46.89 | 46.90 | -1.015% | 91,752 | -2.878% |
| 2026-09-08 | 47.84 | 47.84 | 47.38 | 47.38 | -1.022% | 5,802 | -3.864% |
| 2026-09-04 | 47.89 | 48.05 | 47.85 | 47.87 | -0.520% | 9,565 | -4.846% |
| 2026-09-03 | 48.52 | 48.52 | 47.96 | 48.12 | -0.743% | 8,298 | -5.341% |
| 2026-09-02 | 48.21 | 48.78 | 48.03 | 48.48 | +0.769% | 58,351 | -6.044% |
| 2026-09-01 | 47.97 | 48.22 | 47.90 | 48.11 | +0.862% | 133,306 | -5.321% |
| 2026-08-31 | 48.12 | 48.12 | 47.55 | 47.70 | -1.020% | 2,645 | -4.505% |
| 2026-08-28 | 48.17 | 48.27 | 47.96 | 48.19 | +0.767% | 5,212 | -5.478% |
| 2026-08-27 | 48.22 | 48.22 | 47.75 | 47.82 | -1.497% | 7,428 | -4.753% |
| 2026-08-26 | 48.77 | 48.78 | 48.55 | 48.55 | -0.328% | 4,037 | -6.179% |
| 2026-08-25 | 48.71 | 48.74 | 48.48 | 48.71 | -0.561% | 7,329 | -6.487% |
| 2026-08-24 | 48.95 | 49.09 | 48.85 | 48.98 | +0.771% | 3,416 | -7.012% |
| 2026-08-21 | 48.40 | 48.61 | 48.30 | 48.61 | +0.434% | 8,594 | -6.295% |
| 2026-08-20 | 48.29 | 48.66 | 48.29 | 48.40 | -0.078% | 71,785 | -5.888% |
| 2026-08-19 | 48.57 | 48.76 | 48.44 | 48.44 | +0.761% | 1,955 | -5.961% |
| 2026-08-18 | 48.14 | 48.30 | 48.07 | 48.07 | +0.611% | 14,472 | -5.246% |
| 2026-08-17 | 47.74 | 47.88 | 47.66 | 47.78 | -0.541% | 13,162 | -4.667% |
| 2026-08-14 | 47.92 | 48.10 | 47.92 | 48.04 | +0.021% | 9,041 | -5.183% |
| 2026-08-13 | 47.48 | 48.05 | 47.48 | 48.03 | +1.450% | 10,292 | -5.163% |
| 2026-08-12 | 47.10 | 47.37 | 47.05 | 47.34 | +0.283% | 7,484 | -3.788% |
| 2026-08-11 | 47.05 | 47.39 | 47.05 | 47.21 | +0.383% | 14,169 | -3.516% |
| 2026-08-10 | 47.32 | 47.37 | 47.03 | 47.03 | -0.822% | 434,362 | -3.147% |
| 2026-08-07 | 47.30 | 47.50 | 47.30 | 47.42 | +0.124% | 3,268 | -3.943% |
| 2026-08-06 | 47.56 | 47.56 | 47.32 | 47.36 | -0.585% | 2,820 | -3.824% |
| 2026-08-05 | 48.22 | 48.22 | 47.60 | 47.64 | -0.356% | 3,810 | -4.387% |
| 2026-08-04 | 47.30 | 47.81 | 47.25 | 47.81 | +0.759% | 16,650 | -4.727% |
| 2026-08-03 | 47.69 | 48.03 | 47.44 | 47.45 | -0.535% | 11,729 | -4.004% |
| 2026-07-31 | 48.24 | 48.24 | 47.71 | 47.71 | -1.598% | 4,023 | -4.518% |
| 2026-07-30 | 48.72 | 48.72 | 48.25 | 48.48 | -1.061% | 6,368 | -6.044% |
| 2026-07-29 | 48.84 | 49.15 | 48.84 | 49.00 | +0.041% | 2,951 | -7.041% |
| 2026-07-28 | 48.94 | 49.65 | 48.87 | 48.98 | +1.555% | 10,827 | -7.003% |
| 2026-07-27 | 47.95 | 48.38 | 47.95 | 48.23 | +0.623% | 9,252 | -5.557% |
| 2026-07-24 | 47.81 | 48.07 | 47.81 | 47.93 | +0.464% | 5,264 | -4.968% |
| 2026-07-23 | 48.46 | 48.46 | 47.45 | 47.71 | -2.348% | 27,106 | -4.527% |
| 2026-07-22 | 48.72 | 48.89 | 48.65 | 48.86 | +0.758% | 5,582 | -6.769% |
| 2026-07-21 | 48.53 | 48.56 | 48.36 | 48.49 | -0.103% | 8,881 | -6.063% |
| 2026-07-20 | 48.49 | 48.63 | 48.42 | 48.54 | -0.144% | 9,481 | -6.160% |
| 2026-07-17 | 49.01 | 49.60 | 48.35 | 48.61 | -0.473% | 17,807 | -6.295% |
| 2026-07-16 | 48.17 | 48.95 | 48.17 | 48.84 | +1.920% | 15,340 | -6.738% |
| 2026-07-15 | 48.24 | 48.46 | 47.92 | 47.92 | -0.442% | 6,375 | -4.947% |
| 2026-07-14 | 48.73 | 48.73 | 48.04 | 48.13 | -0.981% | 12,051 | -5.367% |
| 2026-07-13 | 48.56 | 49.01 | 48.56 | 48.61 | +0.392% | 11,513 | -6.295% |
| 2026-07-10 | 47.87 | 48.42 | 47.87 | 48.42 | +1.001% | 17,816 | -5.927% |
| 2026-07-09 | 47.73 | 48.00 | 47.70 | 47.94 | -0.167% | 13,027 | -4.985% |
| 2026-07-08 | 48.49 | 48.49 | 47.87 | 48.02 | -0.311% | 15,299 | -5.144% |
| 2026-07-07 | 48.89 | 48.89 | 48.01 | 48.17 | +0.564% | 18,468 | -5.439% |
| 2026-07-06 | 48.18 | 48.18 | 47.54 | 47.90 | -0.291% | 468,103 | -4.906% |
| 2026-07-02 | 47.53 | 48.04 | 47.53 | 48.04 | +1.393% | 11,159 | -5.183% |
| 2026-07-01 | 47.20 | 47.54 | 47.20 | 47.38 | +0.530% | 7,690 | -3.862% |
| 2026-06-30 | 47.53 | 47.53 | 47.07 | 47.13 | -1.091% | 3,626 | -3.352% |
| 2026-06-29 | 47.76 | 47.90 | 47.52 | 47.65 | -0.397% | 6,651 | -4.407% |
| 2026-06-26 | 47.31 | 47.84 | 47.31 | 47.84 | +1.889% | 5,832 | -4.787% |
| 2026-06-25 | 46.94 | 47.23 | 46.82 | 46.95 | -0.555% | 14,239 | -2.988% |
| 2026-06-24 | 46.91 | 47.38 | 46.91 | 47.22 | +0.685% | 22,491 | -3.526% |
| 2026-06-23 | 46.54 | 46.89 | 46.45 | 46.89 | +1.568% | 3,394 | -2.866% |
| 2026-06-22 | 46.50 | 46.57 | 46.17 | 46.17 | -0.779% | 19,505 | -1.343% |
| 2026-06-18 | 46.70 | 46.70 | 46.41 | 46.53 | -0.535% | 7,154 | -2.112% |
| 2026-06-17 | 47.49 | 47.50 | 46.69 | 46.78 | -2.266% | 4,478 | -2.636% |
| 2026-06-16 | 48.15 | 48.15 | 47.75 | 47.87 | -0.420% | 4,110 | -4.842% |
| 2026-06-15 | 48.75 | 48.75 | 48.07 | 48.07 | -1.002% | 8,837 | -5.242% |
| 2026-06-12 | 48.33 | 48.56 | 48.33 | 48.56 | +0.619% | 3,925 | -6.191% |
| 2026-06-11 | 48.28 | 48.48 | 48.16 | 48.26 | +0.307% | 4,313 | -5.611% |
| 2026-06-10 | 47.82 | 48.36 | 47.80 | 48.11 | +1.219% | 8,032 | -5.321% |
| 2026-06-09 | 47.31 | 47.53 | 47.16 | 47.53 | +0.275% | 9,404 | -4.167% |
| 2026-06-08 | 47.83 | 47.93 | 47.40 | 47.40 | -0.961% | 12,021 | -3.903% |
| 2026-06-05 | 47.62 | 48.18 | 47.62 | 47.86 | +1.013% | 7,302 | -4.827% |
| 2026-06-04 | 47.69 | 48.02 | 47.24 | 47.38 | -0.274% | 2,902 | -3.862% |
| 2026-06-03 | 47.58 | 48.05 | 47.44 | 47.51 | -0.352% | 3,775 | -4.125% |
| 2026-06-02 | 47.81 | 48.00 | 47.68 | 47.68 | -0.423% | 5,859 | -4.463% |
| 2026-06-01 | 47.56 | 47.95 | 47.56 | 47.88 | +0.216% | 7,546 | -4.866% |
| 2026-05-29 | 48.13 | 48.17 | 47.76 | 47.78 | -1.165% | 9,905 | -4.661% |
| 2026-05-28 | 48.49 | 48.52 | 48.29 | 48.34 | -0.573% | 8,294 | -5.772% |
| 2026-05-27 | 48.62 | 48.80 | 48.61 | 48.62 | +1.331% | 6,632 | -6.311% |
| 2026-05-26 | 48.69 | 48.69 | 47.98 | 47.98 | -1.013% | 1,533 | -5.065% |
| 2026-05-22 | 48.70 | 48.73 | 48.26 | 48.47 | +0.106% | 4,894 | -6.027% |
| 2026-05-21 | 48.42 | 48.42 | 48.20 | 48.42 | -0.498% | 1,331 | -5.927% |
| 2026-05-20 | 48.46 | 48.72 | 48.17 | 48.66 | +0.503% | 10,758 | -6.396% |
| 2026-05-19 | 48.37 | 48.98 | 48.37 | 48.42 | -0.239% | 8,431 | -5.926% |
| 2026-05-18 | 47.96 | 48.62 | 47.96 | 48.53 | +1.117% | 15,172 | -6.150% |
| 2026-05-15 | 48.42 | 48.42 | 47.99 | 48.00 | -0.726% | 4,659 | -5.102% |
| 2026-05-14 | 48.66 | 48.85 | 48.35 | 48.35 | -0.540% | 7,352 | -5.791% |
| 2026-05-13 | 48.30 | 48.66 | 48.16 | 48.61 | +0.320% | 7,277 | -6.299% |
| 2026-05-12 | 48.53 | 48.69 | 48.16 | 48.46 | -0.039% | 15,771 | -6.000% |
| 2026-05-11 | 48.85 | 48.85 | 48.46 | 48.48 | -0.753% | 12,504 | -6.036% |
| 2026-05-08 | 48.98 | 48.98 | 48.62 | 48.84 | +0.625% | 8,437 | -6.743% |
| 2026-05-07 | 49.29 | 49.29 | 48.24 | 48.54 | -1.894% | 22,346 | -6.161% |
| 2026-05-06 | 49.91 | 49.91 | 49.41 | 49.48 | -1.151% | 1,868 | -7.938% |
| 2026-05-05 | 49.76 | 50.22 | 49.74 | 50.05 | +0.858% | 5,766 | -8.998% |
| 2026-05-04 | 49.94 | 49.96 | 49.43 | 49.63 | -0.685% | 8,622 | -8.217% |
| 2026-05-01 | 50.23 | 50.28 | 49.68 | 49.97 | -0.576% | 9,848 | -8.846% |
| 2026-04-30 | 49.53 | 50.30 | 49.53 | 50.26 | +1.597% | 15,223 | -9.371% |
| 2026-04-29 | 49.58 | 49.81 | 49.34 | 49.47 | -0.336% | 8,467 | -7.924% |
| 2026-04-28 | 49.58 | 49.70 | 49.33 | 49.64 | +0.256% | 12,680 | -8.233% |
| 2026-04-27 | 49.84 | 50.02 | 49.51 | 49.51 | -0.482% | 12,415 | -7.998% |
| 2026-04-24 | 49.50 | 49.82 | 49.50 | 49.75 | -0.361% | 10,022 | -8.442% |
| 2026-04-23 | 49.65 | 50.16 | 49.65 | 49.93 | +0.403% | 22,136 | -8.773% |
| 2026-04-22 | 49.76 | 49.84 | 49.54 | 49.73 | +0.236% | 19,673 | -8.405% |
| 2026-04-21 | 49.89 | 49.89 | 49.41 | 49.61 | -0.161% | 10,480 | -8.190% |
| 2026-04-20 | 49.64 | 50.01 | 49.64 | 49.69 | +0.066% | 4,088 | -8.337% |
| 2026-04-17 | 48.96 | 49.66 | 48.96 | 49.66 | +1.185% | 16,126 | -8.276% |
| 2026-04-16 | 48.66 | 49.10 | 48.53 | 49.08 | +0.680% | 21,046 | -7.189% |
| 2026-04-15 | 49.47 | 49.47 | 48.75 | 48.75 | -1.340% | 11,584 | -6.558% |
| 2026-04-14 | 49.45 | 49.68 | 49.41 | 49.41 | -0.346% | 27,006 | -7.810% |
| 2026-04-13 | 49.97 | 49.97 | 49.36 | 49.58 | -0.895% | 14,363 | -8.128% |
| 2026-04-10 | 50.66 | 50.66 | 49.91 | 50.03 | -1.210% | 28,144 | -8.950% |
| 2026-04-09 | 50.28 | 50.69 | 50.28 | 50.64 | +0.514% | 22,022 | -10.051% |
| 2026-04-08 | 49.70 | 50.39 | 49.67 | 50.38 | +1.004% | 12,816 | -9.589% |
| 2026-04-07 | 50.06 | 50.29 | 49.68 | 49.88 | -0.558% | 16,299 | -8.681% |
| 2026-04-06 | 49.47 | 50.16 | 49.47 | 50.16 | +1.048% | 17,713 | -9.191% |
| 2026-04-02 | 49.00 | 49.64 | 49.00 | 49.64 | +1.028% | 32,669 | -8.239% |
| 2026-04-01 | 49.20 | 49.26 | 48.60 | 49.13 | +0.357% | 52,560 | -7.296% |
| 2026-03-31 | 48.94 | 49.14 | 48.57 | 48.96 | +0.482% | 47,169 | -6.965% |
| 2026-03-30 | 48.91 | 49.20 | 48.58 | 48.73 | -0.384% | 7,295 | -6.517% |
| 2026-03-27 | 48.74 | 49.17 | 48.68 | 48.91 | +0.437% | 4,328 | -6.875% |
| 2026-03-26 | 48.48 | 49.12 | 48.48 | 48.70 | +0.295% | 15,592 | -6.468% |
| 2026-03-25 | 47.90 | 48.64 | 47.90 | 48.56 | +0.926% | 5,899 | -6.192% |
| 2026-03-24 | 47.51 | 48.40 | 47.51 | 48.11 | +1.138% | 2,391 | -5.324% |
| 2026-03-23 | 47.58 | 47.91 | 47.33 | 47.57 | +0.784% | 23,624 | -4.246% |
| 2026-03-20 | 47.93 | 47.93 | 47.20 | 47.20 | -1.503% | 7,478 | -3.496% |
| 2026-03-19 | 48.20 | 48.23 | 47.62 | 47.92 | -0.560% | 14,054 | -4.946% |
| 2026-03-18 | 48.86 | 48.86 | 48.19 | 48.19 | -1.673% | 8,951 | -5.478% |
| 2026-03-17 | 49.09 | 49.49 | 49.01 | 49.01 | +0.266% | 8,411 | -7.060% |
| 2026-03-16 | 49.24 | 49.40 | 48.88 | 48.88 | -0.061% | 15,038 | -6.813% |
| 2026-03-13 | 48.97 | 48.97 | 48.79 | 48.91 | +0.390% | 8,694 | -6.870% |
| 2026-03-12 | 48.42 | 49.13 | 48.30 | 48.72 | +0.136% | 42,364 | -6.507% |
| 2026-03-11 | 48.47 | 48.68 | 48.15 | 48.65 | +0.359% | 13,994 | -6.380% |
| 2026-03-10 | 48.76 | 48.98 | 48.28 | 48.48 | -0.859% | 13,071 | -6.044% |
| 2026-03-09 | 48.63 | 48.93 | 47.85 | 48.90 | +0.131% | 27,113 | -6.851% |
| 2026-03-06 | 48.37 | 48.86 | 48.11 | 48.84 | +0.195% | 43,942 | -6.729% |
| 2026-03-05 | 49.00 | 49.05 | 48.51 | 48.74 | -1.174% | 27,053 | -6.547% |
| 2026-03-04 | 49.67 | 49.67 | 49.10 | 49.32 | -0.404% | 18,029 | -7.644% |
| 2026-03-03 | 49.98 | 49.98 | 49.36 | 49.52 | -2.018% | 31,566 | -8.017% |
| 2026-03-02 | 50.88 | 50.88 | 50.27 | 50.54 | -0.844% | 78,021 | -9.873% |
| 2026-02-27 | 50.58 | 51.07 | 50.58 | 50.97 | +0.991% | 22,021 | -10.634% |
| 2026-02-26 | 50.56 | 50.56 | 50.30 | 50.47 | +0.336% | 4,844 | -9.748% |
| 2026-02-25 | 50.73 | 50.73 | 49.93 | 50.30 | -1.235% | 9,189 | -9.445% |
| 2026-02-24 | 50.23 | 50.93 | 50.23 | 50.93 | +1.112% | 12,692 | -10.564% |
| 2026-02-23 | 50.04 | 50.37 | 50.04 | 50.37 | +0.279% | 11,205 | -9.569% |
| 2026-02-20 | 50.24 | 50.25 | 49.91 | 50.23 | +0.520% | 4,759 | -9.317% |
| 2026-02-19 | 49.99 | 49.99 | 49.71 | 49.97 | -0.070% | 5,106 | -8.845% |
| 2026-02-18 | 49.91 | 50.20 | 49.70 | 50.01 | +0.210% | 11,573 | -8.909% |
| 2026-02-17 | 50.84 | 50.84 | 49.73 | 49.90 | -1.636% | 95,072 | -8.717% |
| 2026-02-13 | 50.45 | 50.86 | 50.27 | 50.73 | +1.016% | 20,427 | -10.211% |
| 2026-02-12 | 50.20 | 50.69 | 50.20 | 50.22 | +0.140% | 243,299 | -9.299% |
| 2026-02-11 | 49.80 | 50.15 | 49.80 | 50.15 | +0.662% | 4,015 | -9.172% |
| 2026-02-10 | 49.85 | 49.94 | 49.62 | 49.82 | -0.559% | 9,270 | -8.571% |
| 2026-02-09 | 50.25 | 50.33 | 49.95 | 50.10 | -0.199% | 11,446 | -9.082% |
| 2026-02-06 | 49.59 | 50.46 | 49.59 | 50.20 | +1.332% | 15,410 | -9.263% |
| 2026-02-05 | 49.51 | 49.82 | 49.40 | 49.54 | +0.365% | 33,112 | -8.054% |
| 2026-02-04 | 49.01 | 49.52 | 49.01 | 49.36 | +0.899% | 6,135 | -7.719% |
| 2026-02-03 | 48.50 | 48.92 | 48.50 | 48.92 | +1.536% | 7,324 | -6.889% |
| 2026-02-02 | 47.88 | 48.18 | 47.88 | 48.18 | +0.647% | 10,667 | -5.459% |
| 2026-01-30 | 47.39 | 47.87 | 47.30 | 47.87 | +0.902% | 9,928 | -4.847% |
| 2026-01-29 | 47.43 | 47.71 | 47.38 | 47.44 | +0.237% | 4,805 | -3.989% |
| 2026-01-28 | 47.78 | 47.89 | 47.14 | 47.33 | -0.942% | 4,589 | -3.761% |
| 2026-01-27 | 47.14 | 47.78 | 47.14 | 47.78 | +1.444% | 15,405 | -4.667% |
| 2026-01-26 | 47.01 | 47.34 | 47.01 | 47.10 | +0.384% | 8,138 | -3.291% |
| 2026-01-23 | 46.70 | 46.93 | 46.60 | 46.92 | +0.450% | 29,791 | -2.920% |
| 2026-01-22 | 46.90 | 47.00 | 46.62 | 46.71 | -0.426% | 11,340 | -2.483% |
| 2026-01-21 | 46.52 | 46.91 | 46.52 | 46.91 | +0.579% | 9,755 | -2.899% |
| 2026-01-20 | 46.18 | 46.65 | 46.11 | 46.64 | +0.645% | 5,691 | -2.337% |
| 2026-01-16 | 46.37 | 46.45 | 46.23 | 46.34 | -0.648% | 32,956 | -1.707% |
| 2026-01-15 | 46.24 | 46.66 | 46.00 | 46.64 | +0.916% | 7,146 | -2.344% |
| 2026-01-14 | 45.57 | 46.24 | 45.54 | 46.22 | +1.352% | 29,720 | -1.449% |
| 2026-01-13 | 45.23 | 45.60 | 45.23 | 45.60 | +0.536% | 15,457 | -0.117% |
| 2026-01-12 | 44.91 | 45.48 | 44.91 | 45.36 | +1.174% | 72,785 | +0.419% |
| 2026-01-09 | 44.67 | 44.84 | 44.57 | 44.83 | +0.315% | 5,140 | +1.598% |
| 2026-01-08 | 43.97 | 44.90 | 43.89 | 44.69 | +1.494% | 8,152 | +1.918% |
| 2026-01-07 | 44.55 | 44.55 | 44.00 | 44.03 | -0.822% | 4,285 | +3.440% |
| 2026-01-06 | 44.41 | 44.51 | 44.30 | 44.40 | +0.110% | 9,446 | +2.590% |
| 2026-01-05 | 44.63 | 44.63 | 44.15 | 44.35 | -0.802% | 9,382 | +2.703% |
| 2026-01-02 | 44.87 | 44.95 | 44.50 | 44.71 | -0.212% | 4,578 | +1.879% |
| 2025-12-31 | 44.92 | 45.08 | 44.80 | 44.80 | -0.434% | 14,404 | +1.663% |
| 2025-12-30 | 45.16 | 45.19 | 45.00 | 45.00 | -0.354% | 13,184 | +1.222% |
| 2025-12-29 | 45.08 | 45.27 | 45.08 | 45.16 | -0.004% | 9,341 | +0.864% |
| 2025-12-26 | 45.05 | 45.30 | 45.02 | 45.16 | -0.071% | 10,883 | +0.860% |
| 2025-12-24 | 45.03 | 45.19 | 45.03 | 45.19 | +0.449% | 6,267 | +0.789% |
| 2025-12-23 | 45.28 | 45.28 | 44.95 | 44.99 | -0.702% | 6,366 | +1.241% |
| 2025-12-22 | 45.45 | 45.47 | 45.29 | 45.31 | -0.638% | 7,037 | +0.530% |
| 2025-12-19 | 45.58 | 45.78 | 45.58 | 45.60 | -0.195% | 7,641 | -0.112% |
| 2025-12-18 | 45.54 | 45.86 | 45.54 | 45.69 | +0.153% | 10,351 | -0.306% |
| 2025-12-17 | 45.59 | 45.76 | 45.55 | 45.62 | +0.330% | 19,219 | -0.153% |
| 2025-12-16 | 45.44 | 45.75 | 45.40 | 45.47 | -0.482% | 8,123 | +0.176% |
| 2025-12-15 | 45.61 | 45.77 | 45.52 | 45.69 | +0.440% | 7,715 | -0.306% |
| 2025-12-12 | 45.34 | 45.52 | 45.34 | 45.49 | +0.642% | 14,977 | +0.132% |
| 2025-12-11 | 44.86 | 45.24 | 44.86 | 45.20 | +1.051% | 13,625 | +0.774% |
| 2025-12-10 | 44.64 | 44.80 | 44.54 | 44.73 | +0.247% | 10,556 | +1.833% |
| 2025-12-09 | 44.60 | 44.73 | 44.56 | 44.62 | +0.039% | 30,158 | +2.084% |
| 2025-12-08 | 44.65 | 44.74 | 44.54 | 44.60 | -0.352% | 13,484 | +2.124% |
| 2025-12-05 | 44.88 | 45.00 | 44.70 | 44.76 | -0.423% | 19,278 | +1.765% |
| 2025-12-04 | 45.13 | 45.13 | 44.89 | 44.95 | -0.484% | 36,012 | +1.335% |
| 2025-12-03 | 45.40 | 45.40 | 45.16 | 45.17 | -0.242% | 21,396 | +0.844% |
| 2025-12-02 | 45.66 | 45.66 | 45.04 | 45.28 | -0.365% | 6,006 | +0.599% |
| 2025-12-01 | 45.49 | 45.66 | 45.44 | 45.44 | -0.408% | 8,330 | +0.232% |
| 2025-11-28 | 45.55 | 45.63 | 45.53 | 45.63 | +0.142% | 949 | -0.177% |
| 2025-11-26 | 45.29 | 45.74 | 45.29 | 45.57 | +1.148% | 10,180 | -0.035% |
| 2025-11-25 | 44.89 | 45.05 | 44.83 | 45.05 | +1.878% | 6,701 | +1.113% |
| 2025-11-24 | 44.07 | 44.36 | 43.99 | 44.22 | +0.074% | 4,535 | +3.012% |
| 2025-11-21 | 43.65 | 44.43 | 43.65 | 44.19 | +1.646% | 22,570 | +3.088% |
| 2025-11-20 | 43.90 | 44.01 | 43.47 | 43.47 | -0.928% | 6,474 | +4.785% |
| 2025-11-19 | 44.01 | 44.01 | 43.81 | 43.88 | -0.419% | 6,211 | +3.812% |
| 2025-11-18 | 43.68 | 44.10 | 43.66 | 44.06 | +1.089% | 6,640 | +3.378% |
| 2025-11-17 | 44.22 | 44.22 | 43.59 | 43.59 | -1.342% | 3,305 | +4.504% |
| 2025-11-14 | 43.97 | 44.18 | 43.86 | 44.18 | +0.432% | 25,720 | +3.101% |
| 2025-11-13 | 44.00 | 44.34 | 43.99 | 43.99 | -0.204% | 4,817 | +3.546% |
| 2025-11-12 | 43.94 | 44.16 | 43.94 | 44.08 | +0.296% | 22,938 | +3.335% |
| 2025-11-11 | 43.61 | 43.95 | 43.52 | 43.95 | +0.942% | 6,179 | +3.641% |
| 2025-11-10 | 43.50 | 43.54 | 43.39 | 43.54 | +0.357% | 22,401 | +4.616% |
| 2025-11-07 | 43.00 | 43.47 | 43.00 | 43.39 | +1.579% | 8,065 | +4.990% |
| 2025-11-06 | 42.98 | 42.98 | 42.69 | 42.71 | -1.873% | 10,509 | +6.648% |
| 2025-11-05 | 43.40 | 43.60 | 43.11 | 43.53 | +0.574% | 4,787 | +4.651% |
| 2025-11-04 | 43.31 | 43.43 | 43.18 | 43.28 | +0.063% | 10,794 | +5.252% |
| 2025-11-03 | 43.30 | 43.30 | 42.88 | 43.25 | -0.178% | 12,755 | +5.318% |
| 2025-10-31 | 43.31 | 43.33 | 42.96 | 43.33 | -0.007% | 8,316 | +5.131% |
| 2025-10-30 | 43.54 | 43.59 | 43.33 | 43.33 | -1.461% | 36,732 | +5.123% |
| 2025-10-29 | 44.37 | 44.37 | 43.88 | 43.97 | -1.693% | 8,795 | +3.587% |
| 2025-10-28 | 44.67 | 44.94 | 44.67 | 44.73 | -0.528% | 4,470 | +1.833% |
| 2025-10-27 | 45.17 | 45.17 | 44.78 | 44.97 | +0.137% | 9,517 | +1.295% |
| 2025-10-24 | 45.52 | 45.52 | 44.89 | 44.91 | -0.638% | 11,976 | +1.434% |
| 2025-10-23 | 45.51 | 45.51 | 45.10 | 45.19 | -0.668% | 9,260 | +0.787% |
| 2025-10-22 | 45.19 | 45.61 | 45.19 | 45.50 | +0.150% | 6,725 | +0.113% |
| 2025-10-21 | 45.93 | 45.93 | 45.43 | 45.43 | -0.968% | 8,326 | +0.263% |
| 2025-10-20 | 45.89 | 45.96 | 45.76 | 45.87 | -0.031% | 8,701 | -0.707% |
| 2025-10-17 | 45.54 | 45.89 | 45.54 | 45.89 | +0.810% | 16,671 | -0.738% |
| 2025-10-16 | 46.09 | 46.30 | 45.51 | 45.52 | -0.924% | 5,377 | +0.066% |
| 2025-10-15 | 45.95 | 46.28 | 45.76 | 45.94 | +0.150% | 10,466 | -0.859% |
| 2025-10-14 | 45.14 | 45.91 | 45.14 | 45.88 | +1.711% | 30,064 | -0.710% |
| 2025-10-13 | 45.22 | 45.30 | 45.05 | 45.10 | -0.122% | 17,878 | +0.989% |
| 2025-10-10 | 45.49 | 45.49 | 45.12 | 45.16 | -0.596% | 13,562 | +0.865% |
| 2025-10-09 | 45.87 | 45.87 | 45.33 | 45.43 | -0.888% | 4,918 | +0.264% |
| 2025-10-08 | 45.83 | 45.90 | 45.60 | 45.84 | -0.003% | 8,860 | -0.627% |
| 2025-10-07 | 45.62 | 45.84 | 45.31 | 45.84 | +0.392% | 11,652 | -0.630% |
| 2025-10-06 | 46.11 | 46.11 | 45.57 | 45.66 | -0.746% | 31,430 | -0.241% |
| 2025-10-03 | 45.89 | 46.20 | 45.89 | 46.00 | +0.312% | 6,696 | -0.985% |
| 2025-10-02 | 45.51 | 45.86 | 45.51 | 45.86 | +0.240% | 4,741 | -0.676% |
| 2025-10-01 | 45.67 | 45.75 | 45.49 | 45.75 | -0.240% | 6,202 | -0.437% |
| 2025-09-30 | 45.61 | 45.86 | 45.61 | 45.86 | +0.731% | 17,649 | -0.676% |
| 2025-09-29 | 45.86 | 45.86 | 45.30 | 45.53 | -0.238% | 6,595 | +0.051% |
| 2025-09-26 | 45.38 | 45.64 | 45.34 | 45.64 | +0.995% | 3,564 | -0.188% |
| 2025-09-25 | 45.93 | 45.93 | 45.19 | 45.19 | -1.309% | 42,688 | +0.806% |
| 2025-09-24 | 45.75 | 45.98 | 45.74 | 45.79 | +0.143% | 8,441 | -0.514% |
| 2025-09-23 | 45.59 | 45.84 | 45.59 | 45.72 | +0.285% | 10,410 | -0.372% |
| 2025-09-22 | 45.88 | 45.93 | 45.58 | 45.59 | -1.397% | 29,307 | -0.088% |
| 2025-09-19 | 46.88 | 46.88 | 46.24 | 46.24 | -1.187% | 8,003 | -1.483% |
| 2025-09-18 | 46.84 | 46.88 | 46.72 | 46.79 | -0.062% | 5,985 | -2.653% |
| 2025-09-17 | 47.02 | 47.20 | 46.80 | 46.82 | -0.042% | 13,428 | -2.713% |
| 2025-09-16 | 46.68 | 46.84 | 46.50 | 46.84 | +0.616% | 20,944 | -2.753% |
| 2025-09-15 | 47.30 | 47.30 | 46.55 | 46.55 | -1.506% | 7,122 | -2.155% |
| 2025-09-12 | 47.12 | 47.27 | 47.04 | 47.27 | -0.026% | 34,514 | -3.628% |
| 2025-09-11 | 46.74 | 47.34 | 46.74 | 47.28 | +1.119% | 10,255 | -3.653% |
| 2025-09-10 | 46.87 | 46.87 | 46.41 | 46.75 | -0.719% | 12,724 | -2.575% |
| 2025-09-09 | 47.30 | 47.30 | 46.97 | 47.09 | -0.565% | 19,994 | -3.276% |
| 2025-09-08 | 47.31 | 47.36 | 46.97 | 47.36 | -0.110% | 429,537 | -3.822% |
| 2025-09-05 | 47.64 | 47.64 | 47.22 | 47.41 | -0.109% | 2,289 | -3.927% |
| 2025-09-04 | 47.41 | 47.46 | 47.38 | 47.46 | +0.132% | 1,401 | -4.032% |
| 2025-09-03 | 47.22 | 47.40 | 47.20 | 47.40 | -0.157% | 1,367 | -3.905% |
| 2025-09-02 | 47.31 | 47.48 | 47.31 | 47.48 | +0.105% | 4,044 | -4.057% |
| 2025-08-29 | 47.38 | 47.46 | 47.38 | 47.43 | +0.323% | 1,626 | -3.956% |
| 2025-08-28 | 47.57 | 47.57 | 47.07 | 47.27 | -0.600% | 5,142 | -3.646% |
| 2025-08-27 | 47.31 | 47.57 | 47.31 | 47.56 | +0.133% | 10,539 | -4.224% |
| 2025-08-26 | 47.70 | 47.94 | 47.43 | 47.50 | -0.756% | 6,478 | -4.096% |
| 2025-08-25 | 48.06 | 48.19 | 47.85 | 47.86 | -1.133% | 6,073 | -4.821% |
| 2025-08-22 | 48.27 | 48.51 | 48.27 | 48.41 | +0.623% | 6,264 | -5.899% |
| 2025-08-21 | 48.13 | 48.16 | 47.94 | 48.11 | -0.203% | 4,621 | -5.313% |
| 2025-08-20 | 47.95 | 48.20 | 47.95 | 48.20 | +0.598% | 3,986 | -5.506% |
| 2025-08-19 | 47.77 | 48.09 | 47.77 | 47.92 | +0.369% | 6,839 | -4.941% |
| 2025-08-18 | 47.72 | 47.77 | 47.58 | 47.74 | +0.374% | 8,953 | -4.590% |
| 2025-08-15 | 47.59 | 47.63 | 47.44 | 47.56 | +0.213% | 6,489 | -4.233% |
| 2025-08-14 | 47.62 | 47.64 | 47.40 | 47.46 | -1.386% | 4,213 | -4.029% |
| 2025-08-13 | 47.96 | 48.13 | 47.61 | 48.13 | -0.210% | 6,433 | -5.359% |
| 2025-08-12 | 48.06 | 48.23 | 47.95 | 48.23 | +0.578% | 3,198 | -5.558% |
| 2025-08-11 | 47.97 | 48.02 | 47.85 | 47.95 | -0.351% | 4,388 | -5.013% |
| 2025-08-08 | 48.17 | 48.31 | 48.05 | 48.12 | +0.432% | 4,506 | -5.346% |
| 2025-08-07 | 47.98 | 47.98 | 47.44 | 47.92 | +0.045% | 5,466 | -4.937% |
| 2025-08-06 | 47.62 | 47.98 | 47.46 | 47.89 | +0.965% | 13,815 | -4.894% |
| 2025-08-05 | 47.90 | 48.07 | 47.42 | 47.44 | -0.931% | 4,866 | -3.976% |
| 2025-08-04 | 47.82 | 48.11 | 47.82 | 47.88 | +0.292% | 5,149 | -4.870% |
| 2025-08-01 | 47.74 | 47.80 | 47.52 | 47.74 | -0.099% | 13,569 | -4.592% |
| 2025-07-31 | 48.00 | 48.04 | 47.73 | 47.79 | -0.917% | 8,455 | -4.687% |
| 2025-07-30 | 48.14 | 48.69 | 48.14 | 48.23 | +0.331% | 8,746 | -5.561% |
| 2025-07-29 | 48.21 | 48.32 | 47.98 | 48.07 | +0.053% | 4,889 | -5.248% |
| 2025-07-28 | 48.52 | 48.52 | 48.05 | 48.05 | -1.278% | 6,025 | -5.198% |
| 2025-07-25 | 48.62 | 48.68 | 48.55 | 48.67 | +0.341% | 3,874 | -6.410% |
| 2025-07-24 | 48.95 | 48.95 | 48.50 | 48.50 | -1.038% | 8,533 | -6.090% |
| 2025-07-23 | 49.01 | 49.33 | 49.01 | 49.01 | +0.457% | 6,675 | -7.065% |
| 2025-07-22 | 48.40 | 48.83 | 48.40 | 48.79 | +1.325% | 4,979 | -6.641% |
| 2025-07-21 | 48.20 | 48.44 | 48.11 | 48.15 | +0.056% | 2,195 | -5.404% |
| 2025-07-18 | 48.40 | 48.52 | 48.12 | 48.13 | -0.483% | 2,880 | -5.351% |
| 2025-07-17 | 47.94 | 48.36 | 47.89 | 48.36 | +1.201% | 2,557 | -5.808% |
| 2025-07-16 | 47.41 | 47.79 | 47.41 | 47.79 | +1.026% | 3,904 | -4.677% |
| 2025-07-15 | 47.85 | 47.85 | 47.30 | 47.30 | -1.458% | 7,737 | -3.700% |
| 2025-07-14 | 47.73 | 48.00 | 47.68 | 48.00 | +0.608% | 7,870 | -5.104% |
| 2025-07-11 | 47.60 | 47.84 | 47.55 | 47.71 | -0.331% | 6,180 | -4.527% |
| 2025-07-10 | 47.74 | 48.00 | 47.74 | 47.87 | +0.363% | 6,784 | -4.843% |
| 2025-07-09 | 47.84 | 47.84 | 47.42 | 47.70 | -0.155% | 7,610 | -4.498% |
| 2025-07-08 | 48.05 | 48.05 | 47.69 | 47.77 | -0.790% | 6,042 | -4.646% |
| 2025-07-07 | 47.98 | 48.18 | 47.95 | 48.15 | +0.209% | 13,884 | -5.400% |
| 2025-07-03 | 48.00 | 48.10 | 47.96 | 48.05 | +0.004% | 9,342 | -5.203% |
| 2025-07-02 | 47.79 | 48.05 | 47.75 | 48.05 | +0.372% | 133,658 | -5.199% |
| 2025-07-01 | 47.23 | 48.11 | 47.23 | 47.87 | +1.162% | 11,890 | -4.846% |
| 2025-06-30 | 46.89 | 47.34 | 46.89 | 47.32 | +0.737% | 18,451 | -3.740% |
| 2025-06-27 | 46.97 | 47.02 | 46.76 | 46.97 | +0.449% | 9,022 | -3.031% |
| 2025-06-26 | 46.68 | 46.84 | 46.66 | 46.76 | +0.274% | 8,758 | -2.595% |
| 2025-06-25 | 47.47 | 47.47 | 46.63 | 46.64 | -1.964% | 4,430 | -2.328% |
| 2025-06-24 | 47.66 | 47.73 | 47.47 | 47.57 | -0.126% | 40,152 | -4.246% |
| 2025-06-23 | 47.43 | 47.63 | 47.22 | 47.63 | +0.676% | 13,662 | -4.367% |
| 2025-06-20 | 47.04 | 47.47 | 47.04 | 47.31 | +0.919% | 11,928 | -3.720% |
| 2025-06-18 | 46.94 | 47.12 | 46.88 | 46.88 | -0.084% | 11,356 | -2.835% |
| 2025-06-17 | 47.01 | 47.27 | 46.92 | 46.92 | -0.573% | 3,458 | -2.917% |
| 2025-06-16 | 46.97 | 47.34 | 46.97 | 47.19 | +0.766% | 4,301 | -3.473% |
| 2025-06-13 | 46.74 | 47.17 | 46.74 | 46.83 | -0.445% | 4,692 | -2.733% |
| 2025-06-12 | 46.69 | 47.04 | 46.63 | 47.04 | +0.636% | 3,284 | -3.166% |
| 2025-06-11 | 47.00 | 47.00 | 46.67 | 46.74 | -0.590% | 4,157 | -2.550% |
| 2025-06-10 | 47.45 | 47.55 | 47.01 | 47.02 | -1.063% | 4,729 | -3.125% |
| 2025-06-09 | 47.65 | 47.65 | 47.23 | 47.52 | -0.305% | 4,015 | -4.155% |
| 2025-06-06 | 47.65 | 47.67 | 47.49 | 47.67 | +0.818% | 4,285 | -4.447% |
| 2025-06-05 | 47.54 | 47.54 | 47.26 | 47.28 | -0.686% | 4,935 | -3.666% |
| 2025-06-04 | 48.32 | 48.32 | 47.61 | 47.61 | -0.976% | 8,390 | -4.327% |
| 2025-06-03 | 48.38 | 48.38 | 47.84 | 48.08 | -0.772% | 7,535 | -5.260% |
| 2025-06-02 | 48.43 | 48.45 | 47.96 | 48.45 | -0.124% | 2,918 | -5.992% |
| 2025-05-30 | 48.28 | 48.51 | 48.28 | 48.51 | +1.000% | 2,998 | -6.108% |
| 2025-05-29 | 48.02 | 48.07 | 47.74 | 48.03 | +0.199% | 2,931 | -5.169% |
| 2025-05-28 | 48.26 | 48.26 | 47.86 | 47.94 | -0.441% | 1,470 | -4.981% |
| 2025-05-27 | 48.18 | 48.19 | 48.05 | 48.15 | +0.802% | 3,452 | -5.400% |
| 2025-05-23 | 47.44 | 47.77 | 47.44 | 47.77 | +0.393% | 1,773 | -4.641% |
| 2025-05-22 | 47.56 | 47.79 | 47.56 | 47.58 | -0.710% | 2,503 | -4.266% |
| 2025-05-21 | 48.38 | 48.42 | 47.86 | 47.92 | -1.255% | 3,029 | -4.946% |
| 2025-05-20 | 48.41 | 48.58 | 48.41 | 48.53 | +0.327% | 3,441 | -6.140% |
| 2025-05-19 | 48.20 | 48.43 | 48.20 | 48.37 | -0.304% | 4,701 | -5.833% |
| 2025-05-16 | 47.87 | 48.52 | 47.87 | 48.52 | +1.553% | 3,388 | -6.120% |
| 2025-05-15 | 47.09 | 47.78 | 47.09 | 47.78 | +1.558% | 3,029 | -4.661% |
| 2025-05-14 | 46.92 | 47.15 | 46.73 | 47.04 | +0.154% | 6,304 | -3.176% |
| 2025-05-13 | 47.34 | 47.34 | 46.97 | 46.97 | -0.502% | 10,724 | -3.027% |
| 2025-05-12 | 47.62 | 47.62 | 46.90 | 47.21 | -0.096% | 5,996 | -3.514% |
| 2025-05-09 | 47.10 | 47.32 | 47.06 | 47.25 | +0.868% | 2,848 | -3.607% |
| 2025-05-08 | 47.12 | 47.25 | 46.71 | 46.85 | -0.460% | 8,647 | -2.770% |
| 2025-05-07 | 47.27 | 47.27 | 46.94 | 47.06 | -0.207% | 7,633 | -3.218% |
| 2025-05-06 | 46.92 | 47.18 | 46.92 | 47.16 | -0.621% | 5,804 | -3.418% |
| 2025-05-05 | 47.33 | 47.60 | 47.33 | 47.46 | -0.045% | 2,247 | -4.018% |
| 2025-05-02 | 47.16 | 47.56 | 47.16 | 47.48 | +1.229% | 10,128 | -4.061% |
| 2025-05-01 | 47.17 | 47.17 | 46.82 | 46.90 | -0.759% | 7,874 | -2.882% |
| 2025-04-30 | 46.99 | 47.26 | 46.93 | 47.26 | +1.013% | 3,600 | -3.618% |
| 2025-04-29 | 46.15 | 46.79 | 46.15 | 46.79 | +0.903% | 6,150 | -2.642% |
| 2025-04-28 | 46.68 | 46.68 | 46.10 | 46.37 | -0.350% | 27,557 | -1.762% |
| 2025-04-25 | 46.50 | 46.53 | 46.33 | 46.53 | -0.321% | 16,508 | -2.106% |
| 2025-04-24 | 46.74 | 46.79 | 46.61 | 46.68 | -0.205% | 4,743 | -2.421% |
| 2025-04-23 | 47.20 | 47.20 | 46.58 | 46.78 | +0.305% | 48,730 | -2.621% |
| 2025-04-22 | 46.27 | 46.79 | 46.27 | 46.63 | +2.111% | 3,541 | -2.324% |
| 2025-04-21 | 46.06 | 46.06 | 45.19 | 45.67 | -0.868% | 13,048 | -0.263% |
| 2025-04-17 | 45.50 | 46.09 | 45.50 | 46.07 | +1.333% | 6,630 | -1.129% |
| 2025-04-16 | 45.48 | 45.89 | 45.22 | 45.46 | -0.551% | 5,694 | +0.189% |
| 2025-04-15 | 46.19 | 46.23 | 45.72 | 45.72 | 0.000% | 3,789 | -0.363% |