Dark

PBJ
Invesco Food & Beverage ETF
stock NYSE ETF

At Close

Jul 6, 2026 3:59:48 PM EDT

47.85USD-0.396%(-0.19)468,103

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-48.04)0

After-hours

Jul 6, 2026 4:10:30 PM EDT

47.90USD+0.104%(+0.05)1

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-06	48.180000	48.180000	47.540000	47.9000	-0.291%	468,103	0.000%
2026-07-02	47.530000	48.040000	47.530000	48.0400	+1.393%	11,159	-0.291%
2026-07-01	47.200000	47.540000	47.200000	47.3800	+0.530%	7,690	+1.098%
2026-06-30	47.530000	47.530000	47.070000	47.1300	-1.091%	3,626	+1.634%
2026-06-29	47.760000	47.900000	47.519300	47.6500	-0.397%	6,651	+0.525%
2026-06-26	47.310000	47.840000	47.310000	47.8400	+1.889%	5,832	+0.125%
2026-06-25	46.940000	47.230000	46.820000	46.9531	-0.555%	14,239	+2.017%
2026-06-24	46.910000	47.375000	46.910000	47.2150	+0.685%	22,491	+1.451%
2026-06-23	46.540000	46.893900	46.450000	46.8939	+1.568%	3,394	+2.145%
2026-06-22	46.500000	46.570000	46.170000	46.1700	-0.779%	19,505	+3.747%
2026-06-18	46.696300	46.696300	46.410000	46.5327	-0.535%	7,154	+2.938%
2026-06-17	47.490000	47.500000	46.686900	46.7832	-2.266%	4,478	+2.387%
2026-06-16	48.150000	48.150000	47.749400	47.8679	-0.420%	4,110	+0.067%
2026-06-15	48.750000	48.750000	48.070000	48.0700	-1.002%	8,837	-0.354%
2026-06-12	48.330000	48.559900	48.330000	48.5563	+0.619%	3,925	-1.352%
2026-06-11	48.280000	48.480000	48.165000	48.2578	+0.307%	4,313	-0.741%
2026-06-10	47.820000	48.360000	47.800000	48.1100	+1.219%	8,032	-0.436%
2026-06-09	47.310000	47.530500	47.160000	47.5305	+0.275%	9,404	+0.777%
2026-06-08	47.825000	47.930000	47.400000	47.4000	-0.961%	12,021	+1.055%
2026-06-05	47.620000	48.180000	47.620000	47.8600	+1.013%	7,302	+0.084%
2026-06-04	47.690000	48.020000	47.240000	47.3800	-0.274%	2,902	+1.098%
2026-06-03	47.580000	48.050000	47.440000	47.5100	-0.352%	3,775	+0.821%
2026-06-02	47.810000	48.000000	47.677700	47.6777	-0.423%	5,859	+0.466%
2026-06-01	47.560000	47.950000	47.560000	47.8800	+0.216%	7,546	+0.042%
2026-05-29	48.133678	48.170000	47.761400	47.7769	-1.165%	9,905	+0.258%
2026-05-28	48.490000	48.518300	48.290000	48.3400	-0.573%	8,294	-0.910%
2026-05-27	48.615000	48.805000	48.608300	48.6184	+1.331%	6,632	-1.478%
2026-05-26	48.690000	48.690000	47.980000	47.9800	-1.013%	1,533	-0.167%
2026-05-22	48.705000	48.730000	48.256000	48.4712	+0.106%	4,894	-1.178%
2026-05-21	48.420000	48.420100	48.199900	48.4201	-0.498%	1,331	-1.074%
2026-05-20	48.460000	48.720000	48.170000	48.6626	+0.503%	10,758	-1.567%
2026-05-19	48.370000	48.980000	48.370000	48.4191	-0.239%	8,431	-1.072%
2026-05-18	47.960000	48.620000	47.960000	48.5350	+1.117%	15,172	-1.308%
2026-05-15	48.420000	48.420000	47.990000	47.9990	-0.726%	4,659	-0.206%
2026-05-14	48.660000	48.850000	48.350000	48.3500	-0.540%	7,352	-0.931%
2026-05-13	48.300000	48.665000	48.160000	48.6123	+0.320%	7,277	-1.465%
2026-05-12	48.530000	48.690000	48.160000	48.4573	-0.039%	15,771	-1.150%
2026-05-11	48.850000	48.850000	48.460000	48.4760	-0.753%	12,504	-1.188%
2026-05-08	48.975000	48.975000	48.615000	48.8437	+0.625%	8,437	-1.932%
2026-05-07	49.290000	49.290000	48.240000	48.5405	-1.894%	22,346	-1.320%
2026-05-06	49.910000	49.910000	49.410000	49.4774	-1.151%	1,868	-3.188%
2026-05-05	49.760000	50.220000	49.745000	50.0537	+0.858%	5,766	-4.303%
2026-05-04	49.940000	49.960000	49.430000	49.6279	-0.685%	8,622	-3.482%
2026-05-01	50.235000	50.280000	49.680000	49.9703	-0.576%	9,848	-4.143%
2026-04-30	49.530000	50.300000	49.530000	50.2600	+1.597%	15,223	-4.696%
2026-04-29	49.580000	49.810000	49.340000	49.4700	-0.336%	8,467	-3.174%
2026-04-28	49.580000	49.700000	49.330000	49.6367	+0.256%	12,680	-3.499%
2026-04-27	49.840000	50.020000	49.510000	49.5100	-0.482%	12,415	-3.252%
2026-04-24	49.500000	49.820000	49.500000	49.7500	-0.361%	10,022	-3.719%
2026-04-23	49.650000	50.160000	49.650000	49.9304	+0.403%	22,136	-4.066%
2026-04-22	49.760000	49.840000	49.540000	49.7300	+0.236%	19,673	-3.680%
2026-04-21	49.890000	49.890000	49.410000	49.6131	-0.161%	10,480	-3.453%
2026-04-20	49.640000	50.010000	49.640000	49.6930	+0.066%	4,088	-3.608%
2026-04-17	48.960000	49.660000	48.960000	49.6600	+1.185%	16,126	-3.544%
2026-04-16	48.660000	49.097000	48.530000	49.0784	+0.680%	21,046	-2.401%
2026-04-15	49.470000	49.470000	48.746700	48.7467	-1.340%	11,584	-1.737%
2026-04-14	49.450000	49.680000	49.408700	49.4087	-0.346%	27,006	-3.054%
2026-04-13	49.970000	49.970000	49.360000	49.5800	-0.895%	14,363	-3.388%
2026-04-10	50.660000	50.660000	49.910000	50.0275	-1.210%	28,144	-4.253%
2026-04-09	50.280000	50.690000	50.280000	50.6400	+0.514%	22,022	-5.411%
2026-04-08	49.700000	50.390000	49.670000	50.3809	+1.004%	12,816	-4.924%
2026-04-07	50.060000	50.290000	49.680000	49.8800	-0.558%	16,299	-3.970%
2026-04-06	49.470000	50.160000	49.470000	50.1600	+1.048%	17,713	-4.506%
2026-04-02	49.000000	49.640000	49.000000	49.6400	+1.028%	32,669	-3.505%
2026-04-01	49.200000	49.260000	48.600000	49.1350	+0.357%	52,560	-2.513%
2026-03-31	48.940000	49.140000	48.570000	48.9600	+0.482%	47,169	-2.165%
2026-03-30	48.910000	49.200000	48.580000	48.7253	-0.384%	7,295	-1.694%
2026-03-27	48.740000	49.170000	48.677300	48.9129	+0.437%	4,328	-2.071%
2026-03-26	48.480000	49.120000	48.480000	48.7000	+0.295%	15,592	-1.643%
2026-03-25	47.900000	48.640000	47.900000	48.5566	+0.926%	5,899	-1.352%
2026-03-24	47.510000	48.399900	47.510000	48.1112	+1.138%	2,391	-0.439%
2026-03-23	47.580000	47.915000	47.330000	47.5700	+0.784%	23,624	+0.694%
2026-03-20	47.929300	47.929300	47.195000	47.2000	-1.503%	7,478	+1.483%
2026-03-19	48.200000	48.228000	47.622000	47.9200	-0.560%	14,054	-0.042%
2026-03-18	48.860000	48.860000	48.190000	48.1900	-1.673%	8,951	-0.602%
2026-03-17	49.090000	49.488000	49.010000	49.0100	+0.266%	8,411	-2.265%
2026-03-16	49.240000	49.398200	48.880000	48.8800	-0.061%	15,038	-2.005%
2026-03-13	48.972000	48.972000	48.790000	48.9100	+0.390%	8,694	-2.065%
2026-03-12	48.420000	49.128000	48.300000	48.7200	+0.136%	42,364	-1.683%
2026-03-11	48.470000	48.680000	48.150000	48.6540	+0.359%	13,994	-1.550%
2026-03-10	48.760000	48.980000	48.280000	48.4800	-0.859%	13,071	-1.196%
2026-03-09	48.630000	48.930000	47.850000	48.9000	+0.131%	27,113	-2.045%
2026-03-06	48.373600	48.860000	48.110000	48.8360	+0.195%	43,942	-1.917%
2026-03-05	49.000000	49.050000	48.510000	48.7410	-1.174%	27,053	-1.725%
2026-03-04	49.670000	49.670000	49.100100	49.3200	-0.404%	18,029	-2.879%
2026-03-03	49.980000	49.980000	49.360000	49.5200	-2.018%	31,566	-3.271%
2026-03-02	50.880000	50.880000	50.270000	50.5400	-0.844%	78,021	-5.224%
2026-02-27	50.581800	51.070000	50.581800	50.9700	+0.991%	22,021	-6.023%
2026-02-26	50.560000	50.560000	50.300000	50.4700	+0.336%	4,844	-5.092%
2026-02-25	50.730000	50.730000	49.930000	50.3008	-1.235%	9,189	-4.773%
2026-02-24	50.230000	50.930000	50.230000	50.9300	+1.112%	12,692	-5.949%
2026-02-23	50.040000	50.370000	50.040000	50.3700	+0.279%	11,205	-4.904%
2026-02-20	50.240000	50.250000	49.910000	50.2300	+0.520%	4,759	-4.639%
2026-02-19	49.990000	49.990000	49.707600	49.9700	-0.070%	5,106	-4.142%
2026-02-18	49.910000	50.200000	49.698000	50.0050	+0.210%	11,573	-4.210%
2026-02-17	50.840000	50.840000	49.735000	49.9000	-1.636%	95,072	-4.008%
2026-02-13	50.450000	50.860000	50.270000	50.7300	+1.016%	20,427	-5.579%
2026-02-12	50.200000	50.685000	50.200000	50.2200	+0.140%	243,299	-4.620%
2026-02-11	49.800000	50.150000	49.800000	50.1500	+0.662%	4,015	-4.487%
2026-02-10	49.850000	49.940000	49.620100	49.8200	-0.559%	9,270	-3.854%
2026-02-09	50.250000	50.330000	49.955000	50.1000	-0.199%	11,446	-4.391%
2026-02-06	49.590000	50.458000	49.590000	50.2000	+1.332%	15,410	-4.582%
2026-02-05	49.510000	49.820000	49.400000	49.5400	+0.365%	33,112	-3.310%
2026-02-04	49.010000	49.520000	49.010000	49.3600	+0.899%	6,135	-2.958%
2026-02-03	48.500000	48.920000	48.500000	48.9200	+1.536%	7,324	-2.085%
2026-02-02	47.880000	48.180000	47.880000	48.1800	+0.647%	10,667	-0.581%
2026-01-30	47.390000	47.870100	47.300100	47.8701	+0.902%	9,928	+0.062%
2026-01-29	47.430000	47.710000	47.380000	47.4424	+0.237%	4,805	+0.965%
2026-01-28	47.780000	47.890000	47.140000	47.3300	-0.942%	4,589	+1.204%
2026-01-27	47.140000	47.780000	47.140000	47.7800	+1.444%	15,405	+0.251%
2026-01-26	47.010000	47.340000	47.010000	47.1000	+0.384%	8,138	+1.699%
2026-01-23	46.700000	46.930000	46.600000	46.9200	+0.450%	29,791	+2.089%
2026-01-22	46.900000	47.000000	46.622400	46.7100	-0.426%	11,340	+2.548%
2026-01-21	46.520000	46.910000	46.520000	46.9100	+0.579%	9,755	+2.110%
2026-01-20	46.180000	46.645000	46.110000	46.6400	+0.645%	5,691	+2.702%
2026-01-16	46.370000	46.450000	46.230000	46.3411	-0.648%	32,956	+3.364%
2026-01-15	46.240000	46.660000	46.000000	46.6434	+0.916%	7,146	+2.694%
2026-01-14	45.570000	46.240000	45.540000	46.2198	+1.352%	29,720	+3.635%
2026-01-13	45.230000	45.603300	45.230000	45.6033	+0.536%	15,457	+5.036%
2026-01-12	44.910000	45.480000	44.910000	45.3600	+1.174%	72,785	+5.600%
2026-01-09	44.670000	44.840000	44.570000	44.8337	+0.315%	5,140	+6.839%
2026-01-08	43.970000	44.895000	43.890000	44.6927	+1.494%	8,152	+7.176%
2026-01-07	44.550000	44.550000	44.000000	44.0350	-0.822%	4,285	+8.777%
2026-01-06	44.410000	44.510000	44.300000	44.4000	+0.110%	9,446	+7.883%
2026-01-05	44.630000	44.630000	44.150000	44.3512	-0.802%	9,382	+8.002%
2026-01-02	44.870000	44.945000	44.500000	44.7099	-0.212%	4,578	+7.135%
2025-12-31	44.920000	45.080000	44.800000	44.8048	-0.434%	14,404	+6.908%
2025-12-30	45.160000	45.190000	45.000000	45.0000	-0.354%	13,184	+6.444%
2025-12-29	45.080000	45.270000	45.080000	45.1600	-0.004%	9,341	+6.067%
2025-12-26	45.050000	45.300000	45.020100	45.1616	-0.071%	10,883	+6.064%
2025-12-24	45.030000	45.193500	45.030000	45.1935	+0.449%	6,267	+5.989%
2025-12-23	45.280000	45.280000	44.955000	44.9917	-0.702%	6,366	+6.464%
2025-12-22	45.450000	45.470000	45.290100	45.3100	-0.638%	7,037	+5.716%
2025-12-19	45.580000	45.780000	45.580000	45.6011	-0.195%	7,641	+5.041%
2025-12-18	45.540000	45.859800	45.540000	45.6900	+0.153%	10,351	+4.837%
2025-12-17	45.590000	45.760000	45.550000	45.6200	+0.330%	19,219	+4.998%
2025-12-16	45.440100	45.748600	45.400100	45.4700	-0.482%	8,123	+5.344%
2025-12-15	45.610000	45.770000	45.520000	45.6900	+0.440%	7,715	+4.837%
2025-12-12	45.340000	45.520000	45.340000	45.4900	+0.642%	14,977	+5.298%
2025-12-11	44.860000	45.240000	44.860000	45.2000	+1.051%	13,625	+5.973%
2025-12-10	44.640000	44.805000	44.540100	44.7300	+0.247%	10,556	+7.087%
2025-12-09	44.600000	44.730000	44.560000	44.6200	+0.039%	30,158	+7.351%
2025-12-08	44.650000	44.740000	44.540000	44.6025	-0.352%	13,484	+7.393%
2025-12-05	44.875000	44.995206	44.700000	44.7600	-0.423%	19,278	+7.015%
2025-12-04	45.130000	45.130000	44.890000	44.9500	-0.484%	36,012	+6.563%
2025-12-03	45.400000	45.400000	45.160000	45.1688	-0.242%	21,396	+6.047%
2025-12-02	45.660000	45.660000	45.040000	45.2786	-0.365%	6,006	+5.789%
2025-12-01	45.490000	45.660000	45.444600	45.4446	-0.408%	8,330	+5.403%
2025-11-28	45.546800	45.630600	45.530000	45.6306	+0.142%	949	+4.973%
2025-11-26	45.290000	45.740000	45.290000	45.5659	+1.148%	10,180	+5.122%
2025-11-25	44.888800	45.050000	44.830000	45.0488	+1.878%	6,701	+6.329%
2025-11-24	44.070100	44.360000	43.990000	44.2183	+0.074%	4,535	+8.326%
2025-11-21	43.650000	44.430000	43.650000	44.1857	+1.646%	22,570	+8.406%
2025-11-20	43.895100	44.010000	43.470000	43.4700	-0.928%	6,474	+10.191%
2025-11-19	44.010000	44.010000	43.808800	43.8772	-0.419%	6,211	+9.168%
2025-11-18	43.680000	44.100000	43.660000	44.0617	+1.089%	6,640	+8.711%
2025-11-17	44.220000	44.220000	43.587000	43.5870	-1.342%	3,305	+9.895%
2025-11-14	43.970000	44.180000	43.860000	44.1800	+0.432%	25,720	+8.420%
2025-11-13	44.000000	44.340000	43.990000	43.9900	-0.204%	4,817	+8.888%
2025-11-12	43.940000	44.160000	43.940000	44.0800	+0.296%	22,938	+8.666%
2025-11-11	43.610000	43.950000	43.523000	43.9500	+0.942%	6,179	+8.987%
2025-11-10	43.500000	43.540000	43.390000	43.5400	+0.357%	22,401	+10.014%
2025-11-07	43.000000	43.470000	43.000000	43.3851	+1.579%	8,065	+10.407%
2025-11-06	42.980000	42.980000	42.685000	42.7105	-1.873%	10,509	+12.150%
2025-11-05	43.400000	43.602020	43.110000	43.5256	+0.574%	4,787	+10.050%
2025-11-04	43.310000	43.432900	43.180000	43.2772	+0.063%	10,794	+10.682%
2025-11-03	43.300000	43.300000	42.878700	43.2500	-0.178%	12,755	+10.751%
2025-10-31	43.310000	43.329900	42.960000	43.3271	-0.007%	8,316	+10.554%
2025-10-30	43.540000	43.590000	43.330000	43.3300	-1.461%	36,732	+10.547%
2025-10-29	44.370000	44.370000	43.880000	43.9725	-1.693%	8,795	+8.932%
2025-10-28	44.670000	44.940000	44.670000	44.7300	-0.528%	4,470	+7.087%
2025-10-27	45.170000	45.170000	44.777800	44.9675	+0.137%	9,517	+6.521%
2025-10-24	45.520000	45.520000	44.890000	44.9060	-0.638%	11,976	+6.667%
2025-10-23	45.510000	45.510000	45.100200	45.1944	-0.668%	9,260	+5.987%
2025-10-22	45.190000	45.610000	45.190000	45.4985	+0.150%	6,725	+5.278%
2025-10-21	45.930000	45.930000	45.430000	45.4304	-0.968%	8,326	+5.436%
2025-10-20	45.890000	45.960000	45.760000	45.8745	-0.031%	8,701	+4.415%
2025-10-17	45.540000	45.889900	45.540000	45.8885	+0.810%	16,671	+4.383%
2025-10-16	46.090000	46.300000	45.510000	45.5200	-0.924%	5,377	+5.228%
2025-10-15	45.950000	46.280000	45.760000	45.9446	+0.150%	10,466	+4.256%
2025-10-14	45.140000	45.909300	45.140000	45.8757	+1.711%	30,064	+4.413%
2025-10-13	45.220000	45.300000	45.050000	45.1039	-0.122%	17,878	+6.199%
2025-10-10	45.490000	45.490000	45.120000	45.1592	-0.596%	13,562	+6.069%
2025-10-09	45.870000	45.870000	45.325000	45.4300	-0.888%	4,918	+5.437%
2025-10-08	45.830000	45.900000	45.600100	45.8372	-0.003%	8,860	+4.500%
2025-10-07	45.620000	45.838800	45.315000	45.8388	+0.392%	11,652	+4.497%
2025-10-06	46.110000	46.110000	45.570000	45.6600	-0.746%	31,430	+4.906%
2025-10-03	45.890000	46.198000	45.890000	46.0032	+0.312%	6,696	+4.123%
2025-10-02	45.510000	45.860000	45.510000	45.8600	+0.240%	4,741	+4.448%
2025-10-01	45.670000	45.750000	45.490000	45.7500	-0.240%	6,202	+4.699%
2025-09-30	45.610000	45.860000	45.610000	45.8600	+0.731%	17,649	+4.448%
2025-09-29	45.860000	45.860000	45.300000	45.5270	-0.238%	6,595	+5.212%
2025-09-26	45.380000	45.635600	45.340000	45.6356	+0.995%	3,564	+4.962%
2025-09-25	45.930000	45.930000	45.186000	45.1860	-1.309%	42,688	+6.006%
2025-09-24	45.750000	45.980000	45.740500	45.7855	+0.143%	8,441	+4.618%
2025-09-23	45.590000	45.840000	45.590000	45.7199	+0.285%	10,410	+4.768%
2025-09-22	45.880000	45.930300	45.580066	45.5900	-1.397%	29,307	+5.067%
2025-09-19	46.880000	46.880000	46.235900	46.2359	-1.187%	8,003	+3.599%
2025-09-18	46.840000	46.880000	46.720000	46.7912	-0.062%	5,985	+2.370%
2025-09-17	47.020000	47.195000	46.800000	46.8200	-0.042%	13,428	+2.307%
2025-09-16	46.680000	46.840000	46.500000	46.8397	+0.616%	20,944	+2.264%
2025-09-15	47.300000	47.300000	46.550000	46.5531	-1.506%	7,122	+2.893%
2025-09-12	47.120500	47.265000	47.038800	47.2650	-0.026%	34,514	+1.343%
2025-09-11	46.740000	47.340000	46.740000	47.2771	+1.119%	10,255	+1.318%
2025-09-10	46.870000	46.870000	46.410000	46.7540	-0.719%	12,724	+2.451%
2025-09-09	47.300000	47.300000	46.973000	47.0926	-0.565%	19,994	+1.714%
2025-09-08	47.310000	47.360000	46.970000	47.3600	-0.110%	429,537	+1.140%
2025-09-05	47.640000	47.640000	47.220000	47.4121	-0.109%	2,289	+1.029%
2025-09-04	47.410000	47.463600	47.384000	47.4636	+0.132%	1,401	+0.919%
2025-09-03	47.220000	47.401200	47.203000	47.4012	-0.157%	1,367	+1.052%
2025-09-02	47.310000	47.475900	47.310000	47.4759	+0.105%	4,044	+0.893%
2025-08-29	47.380000	47.457300	47.380000	47.4262	+0.323%	1,626	+0.999%
2025-08-28	47.570000	47.570000	47.070000	47.2735	-0.600%	5,142	+1.325%
2025-08-27	47.310000	47.570000	47.310000	47.5588	+0.133%	10,539	+0.717%
2025-08-26	47.700000	47.940000	47.429900	47.4955	-0.756%	6,478	+0.852%
2025-08-25	48.060000	48.190000	47.850000	47.8573	-1.133%	6,073	+0.089%
2025-08-22	48.270000	48.510000	48.270000	48.4056	+0.623%	6,264	-1.045%
2025-08-21	48.130000	48.161400	47.939900	48.1060	-0.203%	4,621	-0.428%
2025-08-20	47.950000	48.203900	47.950000	48.2039	+0.598%	3,986	-0.630%
2025-08-19	47.770000	48.086000	47.770000	47.9174	+0.369%	6,839	-0.036%
2025-08-18	47.720000	47.765000	47.580000	47.7413	+0.374%	8,953	+0.332%
2025-08-15	47.590000	47.629900	47.438500	47.5634	+0.213%	6,489	+0.708%
2025-08-14	47.620000	47.640000	47.400000	47.4623	-1.386%	4,213	+0.922%
2025-08-13	47.960000	48.129300	47.610000	48.1293	-0.210%	6,433	-0.476%
2025-08-12	48.060000	48.230800	47.950000	48.2308	+0.578%	3,198	-0.686%
2025-08-11	47.970100	48.015000	47.850000	47.9537	-0.351%	4,388	-0.112%
2025-08-08	48.175000	48.309500	48.050800	48.1225	+0.432%	4,506	-0.462%
2025-08-07	47.980000	47.980000	47.440200	47.9155	+0.045%	5,466	-0.032%
2025-08-06	47.620000	47.985000	47.460000	47.8940	+0.965%	13,815	+0.013%
2025-08-05	47.900000	48.070000	47.418600	47.4362	-0.931%	4,866	+0.978%
2025-08-04	47.820000	48.109900	47.820000	47.8820	+0.292%	5,149	+0.038%
2025-08-01	47.740000	47.795500	47.517800	47.7425	-0.099%	13,569	+0.330%
2025-07-31	48.000000	48.043200	47.730000	47.7900	-0.917%	8,455	+0.230%
2025-07-30	48.140000	48.690000	48.140000	48.2323	+0.331%	8,746	-0.689%
2025-07-29	48.210000	48.320000	47.980000	48.0730	+0.053%	4,889	-0.360%
2025-07-28	48.520000	48.520000	48.047600	48.0476	-1.278%	6,025	-0.307%
2025-07-25	48.620000	48.680000	48.553300	48.6695	+0.341%	3,874	-1.581%
2025-07-24	48.950000	48.950000	48.503900	48.5039	-1.038%	8,533	-1.245%
2025-07-23	49.010000	49.330000	49.010000	49.0128	+0.457%	6,675	-2.270%
2025-07-22	48.400000	48.829900	48.400000	48.7900	+1.325%	4,979	-1.824%
2025-07-21	48.204600	48.435000	48.110000	48.1519	+0.056%	2,195	-0.523%
2025-07-18	48.400000	48.519600	48.120100	48.1250	-0.483%	2,880	-0.468%
2025-07-17	47.940000	48.358800	47.893600	48.3588	+1.201%	2,557	-0.949%
2025-07-16	47.410000	47.785100	47.410000	47.7851	+1.026%	3,904	+0.240%
2025-07-15	47.850000	47.850000	47.300000	47.3000	-1.458%	7,737	+1.268%
2025-07-14	47.730000	48.000000	47.680000	48.0000	+0.608%	7,870	-0.208%
2025-07-11	47.600000	47.840000	47.549600	47.7100	-0.331%	6,180	+0.398%
2025-07-10	47.740000	48.000000	47.740000	47.8685	+0.363%	6,784	+0.066%
2025-07-09	47.840000	47.840000	47.421300	47.6955	-0.155%	7,610	+0.429%
2025-07-08	48.055000	48.055000	47.686700	47.7695	-0.790%	6,042	+0.273%
2025-07-07	47.980000	48.180000	47.950000	48.1500	+0.209%	13,884	-0.519%
2025-07-03	48.000000	48.099300	47.960000	48.0498	+0.004%	9,342	-0.312%
2025-07-02	47.790000	48.048100	47.750000	48.0481	+0.372%	133,658	-0.308%
2025-07-01	47.230000	48.110000	47.230000	47.8700	+1.162%	11,890	+0.063%
2025-06-30	46.890000	47.340000	46.890000	47.3200	+0.737%	18,451	+1.226%
2025-06-27	46.970000	47.020400	46.756500	46.9737	+0.449%	9,022	+1.972%
2025-06-26	46.680000	46.840000	46.660000	46.7636	+0.274%	8,758	+2.430%
2025-06-25	47.470000	47.470000	46.630000	46.6357	-1.964%	4,430	+2.711%
2025-06-24	47.660000	47.725900	47.470000	47.5700	-0.126%	40,152	+0.694%
2025-06-23	47.425400	47.630000	47.224400	47.6300	+0.676%	13,662	+0.567%
2025-06-20	47.040000	47.466000	47.040000	47.3100	+0.919%	11,928	+1.247%
2025-06-18	46.940000	47.120000	46.879200	46.8792	-0.084%	11,356	+2.178%
2025-06-17	47.010000	47.270000	46.918500	46.9185	-0.573%	3,458	+2.092%
2025-06-16	46.970000	47.340000	46.970000	47.1887	+0.766%	4,301	+1.507%
2025-06-13	46.740000	47.170000	46.740000	46.8300	-0.445%	4,692	+2.285%
2025-06-12	46.690000	47.039200	46.630000	47.0392	+0.636%	3,284	+1.830%
2025-06-11	47.000000	47.000000	46.670000	46.7417	-0.590%	4,157	+2.478%
2025-06-10	47.450000	47.550000	47.010000	47.0192	-1.063%	4,729	+1.873%
2025-06-09	47.650000	47.650000	47.229637	47.5246	-0.305%	4,015	+0.790%
2025-06-06	47.650000	47.670000	47.490000	47.6700	+0.818%	4,285	+0.482%
2025-06-05	47.540000	47.540000	47.260000	47.2832	-0.686%	4,935	+1.304%
2025-06-04	48.320000	48.320000	47.610000	47.6100	-0.976%	8,390	+0.609%
2025-06-03	48.380000	48.380000	47.840000	48.0792	-0.772%	7,535	-0.373%
2025-06-02	48.430000	48.453200	47.957000	48.4532	-0.124%	2,918	-1.142%
2025-05-30	48.280600	48.513300	48.276100	48.5133	+1.000%	2,998	-1.264%
2025-05-29	48.020000	48.070000	47.740000	48.0329	+0.199%	2,931	-0.277%
2025-05-28	48.255000	48.255000	47.860000	47.9377	-0.441%	1,470	-0.079%
2025-05-27	48.180000	48.190000	48.050000	48.1502	+0.802%	3,452	-0.520%
2025-05-23	47.440000	47.766900	47.440000	47.7669	+0.393%	1,773	+0.279%
2025-05-22	47.560100	47.786000	47.560100	47.5800	-0.710%	2,503	+0.673%
2025-05-21	48.380000	48.420200	47.860000	47.9203	-1.255%	3,029	-0.042%
2025-05-20	48.410000	48.577600	48.410000	48.5295	+0.327%	3,441	-1.297%
2025-05-19	48.200000	48.430000	48.200000	48.3715	-0.304%	4,701	-0.975%
2025-05-16	47.870000	48.519900	47.870000	48.5192	+1.553%	3,388	-1.276%
2025-05-15	47.090000	47.777100	47.090000	47.7771	+1.558%	3,029	+0.257%
2025-05-14	46.920000	47.149900	46.730000	47.0443	+0.154%	6,304	+1.819%
2025-05-13	47.340000	47.340000	46.971900	46.9719	-0.502%	10,724	+1.976%
2025-05-12	47.620000	47.620000	46.900000	47.2089	-0.096%	5,996	+1.464%
2025-05-09	47.100000	47.317000	47.055300	47.2544	+0.868%	2,848	+1.366%
2025-05-08	47.120000	47.250000	46.705700	46.8479	-0.460%	8,647	+2.246%
2025-05-07	47.270000	47.270000	46.940000	47.0644	-0.207%	7,633	+1.775%
2025-05-06	46.922300	47.180000	46.922300	47.1618	-0.621%	5,804	+1.565%
2025-05-05	47.330000	47.600000	47.330000	47.4567	-0.045%	2,247	+0.934%
2025-05-02	47.160000	47.560000	47.160000	47.4780	+1.229%	10,128	+0.889%
2025-05-01	47.170000	47.170000	46.822000	46.9015	-0.759%	7,874	+2.129%
2025-04-30	46.990200	47.260000	46.930000	47.2600	+1.013%	3,600	+1.354%
2025-04-29	46.150000	46.785900	46.150000	46.7859	+0.903%	6,150	+2.381%
2025-04-28	46.680000	46.683800	46.100000	46.3672	-0.350%	27,557	+3.306%
2025-04-25	46.500000	46.530000	46.330000	46.5300	-0.321%	16,508	+2.944%
2025-04-24	46.744500	46.790000	46.608500	46.6800	-0.205%	4,743	+2.614%
2025-04-23	47.200000	47.200000	46.580000	46.7760	+0.305%	48,730	+2.403%
2025-04-22	46.270000	46.785800	46.270000	46.6339	+2.111%	3,541	+2.715%
2025-04-21	46.060000	46.060000	45.190000	45.6699	-0.868%	13,048	+4.883%
2025-04-17	45.500000	46.090000	45.500000	46.0700	+1.333%	6,630	+3.972%
2025-04-16	45.480000	45.891000	45.216100	45.4641	-0.551%	5,694	+5.358%
2025-04-15	46.190000	46.230000	45.715800	45.7158	-0.881%	3,789	+4.778%
2025-04-14	45.930000	46.239900	45.760000	46.1222	+1.161%	4,328	+3.855%
2025-04-11	45.104400	45.592700	44.798300	45.5927	+1.131%	6,051	+5.061%
2025-04-10	45.240000	45.280000	44.259900	45.0828	-0.867%	5,549	+6.249%
2025-04-09	42.770000	45.476900	42.770000	45.4769	+5.344%	80,113	+5.328%
2025-04-08	44.730000	44.830000	42.980000	43.1700	-1.270%	18,133	+10.957%
2025-04-07	42.870000	44.640000	42.570100	43.7253	-0.805%	26,608	+9.548%
2025-04-04	45.350000	45.350000	43.918500	44.0800	-4.423%	29,077	+8.666%
2025-04-03	45.610000	46.310000	45.610000	46.1200	-1.072%	10,147	+3.859%
2025-04-02	46.050000	46.620000	46.050000	46.6199	+0.691%	5,203	+2.746%
2025-04-01	45.950000	46.305000	45.750100	46.3000	+0.720%	5,474	+3.456%
2025-03-31	45.150000	45.973500	45.150000	45.9688	+1.415%	3,145	+4.201%
2025-03-28	45.840000	45.840000	45.140000	45.3276	-1.053%	4,093	+5.675%
2025-03-27	45.640000	45.980000	45.570000	45.8100	+0.403%	5,389	+4.562%
2025-03-26	45.446000	45.626300	45.422400	45.6263	+0.471%	3,291	+4.983%
2025-03-25	45.300000	45.510000	45.300000	45.4123	-0.119%	3,875	+5.478%
2025-03-24	45.050000	45.466300	45.050000	45.4663	+1.049%	4,782	+5.353%
2025-03-21	44.663600	44.994200	44.663600	44.9942	-0.260%	1,844	+6.458%
2025-03-20	45.230000	45.230000	45.082600	45.1114	-0.509%	1,198	+6.182%
2025-03-19	45.100000	45.355000	45.030000	45.3422	+0.472%	6,977	+5.641%
2025-03-18	45.350000	45.350000	45.129400	45.1294	-0.929%	3,681	+6.139%
2025-03-17	44.740000	45.595000	44.730000	45.5527	+1.908%	4,696	+5.153%
2025-03-14	44.330000	44.715000	44.330000	44.7000	+1.250%	7,927	+7.159%
2025-03-13	44.520000	44.520000	43.835600	44.1480	-1.389%	10,970	+8.499%
2025-03-12	44.980800	44.994092	44.549900	44.7700	-0.599%	13,741	+6.991%
2025-03-11	45.480000	45.628800	44.878600	45.0400	-0.596%	9,941	+6.350%
2025-03-10	45.650000	45.829400	45.282700	45.3100	-1.359%	11,907	+5.716%
2025-03-07	45.110000	45.934300	45.110000	45.9343	+1.535%	5,922	+4.279%
2025-03-06	45.420000	45.811900	45.240000	45.2400	-1.183%	7,131	+5.880%
2025-03-05	45.680000	46.100000	45.510000	45.7815	-0.219%	11,069	+4.627%
2025-03-04	46.350000	46.350000	45.880000	45.8821	-1.520%	12,743	+4.398%
2025-03-03	47.230000	47.230000	46.466900	46.5905	-1.272%	6,001	+2.811%
2025-02-28	46.830000	47.190800	46.800000	47.1908	+1.160%	6,287	+1.503%
2025-02-27	47.080000	47.080000	46.649600	46.6496	-0.935%	11,075	+2.680%
2025-02-26	47.450000	47.497400	47.040000	47.0900	-0.988%	8,554	+1.720%
2025-02-25	47.670000	47.670000	47.400000	47.5600	+0.250%	9,843	+0.715%
2025-02-24	47.190000	47.650000	47.190000	47.4416	-0.051%	9,122	+0.966%
2025-02-21	47.740000	47.869900	47.250000	47.4659	-0.538%	15,065	+0.915%
2025-02-20	47.780000	47.780000	47.447800	47.7226	-0.278%	15,212	+0.372%
2025-02-19	47.540000	47.867200	47.540000	47.8556	+0.443%	11,325	+0.093%
2025-02-18	47.670000	47.693300	47.400000	47.6446	-0.165%	9,081	+0.536%
2025-02-14	48.130000	48.252200	47.720000	47.7234	-0.584%	18,780	+0.370%
2025-02-13	47.330000	48.003900	47.190000	48.0039	+1.725%	2,541	-0.216%
2025-02-12	47.020000	47.236400	47.020000	47.1900	-0.359%	7,956	+1.505%
2025-02-11	46.870000	47.360000	46.860000	47.3600	+0.852%	13,545	+1.140%
2025-02-10	47.250000	47.250000	46.895000	46.9600	-0.508%	17,811	+2.002%
2025-02-07	47.370000	47.405000	47.137900	47.2000	-0.148%	7,490	+1.483%
2025-02-06	47.650000	47.650000	47.185000	47.2700	-0.148%	8,048	+1.333%
2025-02-05	47.380000	47.410000	47.140000	47.3400	-0.190%	12,319	+1.183%
2025-02-04	47.550000	47.550000	47.291100	47.4300	-0.357%	43,191	+0.991%
2025-02-03	46.930000	47.780000	46.930000	47.6000	-0.431%	9,099	+0.630%
2025-01-31	48.390000	48.390000	47.680000	47.8062	-1.288%	7,921	+0.196%
2025-01-30	48.050000	48.520000	48.050000	48.4300	+1.085%	8,080	-1.094%
2025-01-29	47.910000	47.910000	47.910000	47.9100	+1.204%	0	-0.021%
2025-01-28	47.520000	47.730000	47.340000	47.3400	-0.358%	6,771	+1.183%
2025-01-27	46.730000	47.639900	46.730000	47.5100	+1.626%	60,746	+0.821%
2025-01-24	46.570000	46.750000	46.570000	46.7500	+0.257%	6,149	+2.460%
2025-01-23	46.330000	46.650000	46.273600	46.6300	+0.539%	6,210	+2.724%
2025-01-22	46.740000	46.750000	46.380000	46.3800	-0.982%	10,219	+3.277%
2025-01-21	46.920000	46.920000	46.703500	46.8400	+0.321%	6,721	+2.263%
2025-01-17	46.460000	46.690000	46.460000	46.6900	+0.696%	3,699	+2.592%
2025-01-16	46.020000	46.367200	45.860000	46.3672	+0.778%	5,285	+3.306%
2025-01-15	46.530000	46.530000	45.865000	46.0091	+0.119%	3,804	+4.110%
2025-01-14	45.800000	45.954200	45.730000	45.9542	+0.534%	4,191	+4.234%
2025-01-13	45.070000	45.770000	45.070000	45.7100	+1.106%	13,304	+4.791%