Dark

PFGC
Performance Food Group Company
stock NYSE

At Close

Aug 11, 2026 3:25:46 PM EDT

113.62USD-0.149%(-0.17)2,681,652

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 11, 2026 9:14:30 AM EDT

114.80USD+0.888%(+1.01)325

After-hours

Aug 10, 2026 4:10:30 PM EDT

113.79USD-0.018%(-0.02)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-11	113.4700	114.2650	111.8600	113.9600	+0.149%	2,681,652	0.000%
2026-08-10	114.3000	115.8700	113.3900	113.7900	-0.966%	1,263,557	+0.149%
2026-08-07	114.1300	115.2500	113.4760	114.9000	+0.279%	1,187,196	-0.818%
2026-08-06	113.7500	116.4900	113.1700	114.5800	+2.304%	1,327,332	-0.541%
2026-08-05	113.0200	113.3800	111.3600	112.0000	-0.365%	1,673,308	+1.750%
2026-08-04	113.7300	114.5100	111.8400	112.4100	-1.705%	1,429,367	+1.379%
2026-08-03	114.7200	115.8650	112.0500	114.3600	-0.026%	1,169,270	-0.350%
2026-07-31	114.1500	114.6750	113.1900	114.3900	-0.314%	1,038,838	-0.376%
2026-07-30	116.1500	116.1500	113.8000	114.7500	-1.629%	2,745,756	-0.688%
2026-07-29	114.7600	117.4750	113.3300	116.6500	+0.969%	1,223,601	-2.306%
2026-07-28	115.4400	116.7130	114.6800	115.5300	+1.076%	1,404,634	-1.359%
2026-07-27	112.1500	114.6500	111.9700	114.3000	+2.520%	1,098,056	-0.297%
2026-07-24	110.9800	111.9300	110.6900	111.4900	+1.070%	1,264,050	+2.215%
2026-07-23	109.4700	111.3350	108.3200	110.3100	-0.952%	1,334,099	+3.309%
2026-07-22	110.9100	112.6400	109.3400	111.3700	+0.933%	1,685,316	+2.326%
2026-07-21	109.1200	111.2600	108.7600	110.3400	+0.933%	1,911,142	+3.281%
2026-07-20	112.3000	112.6650	109.0400	109.3200	-2.183%	1,748,373	+4.244%
2026-07-17	113.1700	114.8450	111.5250	111.7600	-1.246%	1,438,141	+1.969%
2026-07-16	111.1600	113.2900	111.0800	113.1700	+2.500%	2,566,168	+0.698%
2026-07-15	112.8100	114.0500	110.3500	110.4100	-2.283%	3,423,801	+3.215%
2026-07-14	113.9200	114.2350	112.1000	112.9900	-0.282%	1,608,502	+0.858%
2026-07-13	112.8700	114.0200	112.8600	113.3100	-0.044%	1,068,965	+0.574%
2026-07-10	112.1900	113.4650	111.4450	113.3600	+1.178%	1,011,101	+0.529%
2026-07-09	111.9400	113.6000	111.1400	112.0400	+0.457%	1,076,930	+1.714%
2026-07-08	114.5400	114.8700	109.7700	111.5300	-3.437%	1,841,269	+2.179%
2026-07-07	114.9900	116.4200	113.8700	115.5000	+1.547%	1,524,072	-1.333%
2026-07-06	112.4200	114.2250	111.7050	113.7400	+0.575%	1,390,714	+0.193%
2026-07-02	112.6500	113.1700	110.1900	113.0900	+0.489%	1,291,027	+0.769%
2026-07-01	111.6400	113.1500	110.2400	112.5400	+0.671%	1,699,662	+1.262%
2026-06-30	111.5900	112.4800	110.1050	111.7900	-0.763%	1,804,166	+1.941%
2026-06-29	110.2800	112.7600	108.7100	112.6500	+2.001%	2,041,522	+1.163%
2026-06-26	107.5700	110.6600	107.5600	110.4400	+2.955%	3,125,319	+3.187%
2026-06-25	106.1700	108.6000	105.1050	107.2700	+0.789%	1,508,339	+6.237%
2026-06-24	104.4400	106.4600	104.2200	106.4300	+1.954%	1,309,159	+7.075%
2026-06-23	102.8600	104.7100	102.0200	104.3900	+1.735%	1,138,723	+9.168%
2026-06-22	103.1900	105.1350	102.5800	102.6100	-0.975%	1,156,652	+11.061%
2026-06-18	104.1900	105.4600	102.7900	103.6200	+0.203%	2,001,371	+9.979%
2026-06-17	103.9000	104.7800	102.6820	103.4100	-1.053%	1,324,997	+10.202%
2026-06-16	104.4800	105.5575	103.4900	104.5100	+0.394%	1,038,249	+9.042%
2026-06-15	104.1000	105.3850	103.5800	104.1000	+0.029%	1,512,299	+9.472%
2026-06-12	105.0000	106.0000	103.5500	104.0700	+0.010%	1,185,272	+9.503%
2026-06-11	100.9900	104.4850	100.4300	104.0600	+3.296%	1,842,599	+9.514%
2026-06-10	100.0000	102.4025	98.8800	100.7400	+0.982%	1,854,706	+13.123%
2026-06-09	97.1800	100.0000	96.9400	99.7600	+2.455%	1,459,749	+14.234%
2026-06-08	97.2800	98.8200	96.9900	97.3700	+0.257%	924,558	+17.038%
2026-06-05	94.2500	97.1900	94.2500	97.1200	+3.396%	1,893,218	+17.339%
2026-06-04	97.6500	98.0000	93.6900	93.9300	-2.704%	1,842,615	+21.324%
2026-06-03	95.4900	97.5700	95.4900	96.5400	+0.343%	1,413,984	+18.044%
2026-06-02	97.1600	97.7650	95.3300	96.2100	-1.414%	894,095	+18.449%
2026-06-01	96.7300	98.1550	95.9700	97.5900	-0.611%	1,604,780	+16.774%
2026-05-29	96.1500	98.7100	95.2538	98.1900	+1.008%	1,895,994	+16.061%
2026-05-28	95.9800	97.8300	94.5500	97.2100	+0.631%	1,328,926	+17.231%
2026-05-27	94.3500	97.0500	94.0250	96.6000	+2.864%	1,472,555	+17.971%
2026-05-26	93.1700	93.9500	92.3200	93.9100	+0.299%	1,259,556	+21.350%
2026-05-22	94.9600	95.2500	93.3300	93.6300	-1.628%	902,239	+21.713%
2026-05-21	94.5000	96.2100	91.6400	95.1800	+0.581%	2,413,179	+19.731%
2026-05-20	94.5400	95.2250	92.7700	94.6300	+0.788%	1,521,879	+20.427%
2026-05-19	95.7800	96.4100	93.8900	93.8900	-2.340%	1,982,956	+21.376%
2026-05-18	95.9200	97.2700	95.3300	96.1400	+0.177%	1,353,637	+18.535%
2026-05-15	96.9700	97.8100	95.3400	95.9700	-0.847%	1,994,168	+18.745%
2026-05-14	96.2000	98.1250	95.7500	96.7900	+1.002%	1,738,122	+17.739%
2026-05-13	94.4800	96.0900	93.9900	95.8300	+0.842%	1,636,248	+18.919%
2026-05-12	94.1400	96.1300	92.8700	95.0300	+1.021%	1,821,498	+19.920%
2026-05-11	92.6900	95.0800	91.5800	94.0700	+1.020%	2,117,861	+21.144%
2026-05-08	93.1800	94.7800	92.9050	93.1200	+0.442%	2,458,015	+22.380%
2026-05-07	92.3000	93.7500	90.2200	92.7100	-0.183%	2,740,674	+22.921%
2026-05-06	95.0400	96.4100	92.0300	92.8800	+6.612%	3,728,080	+22.696%
2026-05-05	87.6300	88.5750	86.3100	87.1200	+0.207%	2,476,171	+30.808%
2026-05-04	88.3000	88.6800	86.6600	86.9400	-1.973%	2,374,816	+31.079%
2026-05-01	90.9100	91.3300	88.6700	88.6900	-2.065%	1,756,859	+28.493%
2026-04-30	88.0900	91.2700	87.8200	90.5600	+2.734%	1,255,428	+25.839%
2026-04-29	87.2900	88.3900	86.5000	88.1500	+0.284%	1,598,895	+29.280%
2026-04-28	89.2600	89.2600	86.4850	87.9000	-0.868%	1,632,980	+29.647%
2026-04-27	90.0700	90.8400	88.1100	88.6700	-1.783%	1,501,235	+28.521%
2026-04-24	89.7600	90.3800	88.0600	90.2800	+0.067%	1,499,896	+26.230%
2026-04-23	92.0000	93.0000	90.1600	90.2200	-1.775%	1,121,868	+26.313%
2026-04-22	91.3300	92.0200	89.7600	91.8500	+1.212%	2,642,511	+24.072%
2026-04-21	92.6100	92.6100	89.0900	90.7500	-0.960%	6,080,784	+25.576%
2026-04-20	93.2400	94.3400	91.5200	91.6300	-2.000%	2,126,323	+24.370%
2026-04-17	89.9000	93.5650	89.3750	93.5000	+5.044%	1,811,054	+21.882%
2026-04-16	88.1900	89.4150	87.5050	89.0100	+0.169%	1,096,672	+28.031%
2026-04-15	89.3500	89.8700	88.4800	88.8600	-0.815%	1,019,642	+28.247%
2026-04-14	88.0400	90.7100	87.9650	89.5900	+1.518%	1,109,687	+27.202%
2026-04-13	88.3200	89.0300	87.0350	88.2500	-0.843%	966,085	+29.133%
2026-04-10	88.1200	89.0200	87.5300	89.0000	+0.214%	1,133,272	+28.045%
2026-04-09	87.0800	89.3400	87.0100	88.8100	+1.208%	1,133,760	+28.319%
2026-04-08	87.3100	89.6100	86.7300	87.7500	+4.253%	2,390,356	+29.869%
2026-04-07	85.6300	86.0050	83.5000	84.1700	-2.094%	1,827,413	+35.393%
2026-04-06	84.1400	86.2400	83.6800	85.9700	+2.333%	1,085,835	+32.558%
2026-04-02	83.5500	85.1250	82.0000	84.0100	-0.273%	1,353,410	+35.651%
2026-04-01	85.9800	86.2250	84.1300	84.2400	-1.658%	1,581,011	+35.280%
2026-03-31	84.7700	86.2100	82.9600	85.6600	+1.649%	1,743,518	+33.038%
2026-03-30	83.0300	85.5600	82.6200	84.2700	+1.518%	1,642,490	+35.232%
2026-03-27	84.8600	84.8600	82.9300	83.0100	-2.444%	1,084,779	+37.285%
2026-03-26	85.0300	86.1000	84.4100	85.0900	-0.665%	870,215	+33.929%
2026-03-25	84.6400	85.7400	83.2500	85.6600	+2.220%	1,204,022	+33.038%
2026-03-24	82.7400	84.6100	82.1600	83.8000	+0.745%	1,178,501	+35.990%
2026-03-23	83.6600	85.5400	82.3700	83.1800	+2.653%	1,875,536	+37.004%
2026-03-20	83.5100	84.1500	80.8200	81.0300	-3.178%	3,625,466	+40.639%
2026-03-19	84.1800	84.8150	82.4200	83.6900	-1.087%	1,031,125	+36.169%
2026-03-18	86.4200	86.5900	84.3600	84.6100	-2.557%	1,178,279	+34.689%
2026-03-17	87.2100	88.2500	86.4500	86.8300	+0.231%	1,231,645	+31.245%
2026-03-16	89.0100	89.0550	86.3050	86.6300	-1.758%	1,184,588	+31.548%
2026-03-13	87.8900	88.5800	86.6900	88.1800	+1.101%	1,511,697	+29.236%
2026-03-12	86.4600	88.2900	85.7000	87.2200	-0.638%	1,261,093	+30.658%
2026-03-11	86.2800	88.6300	86.1800	87.7800	+1.257%	1,320,206	+29.825%
2026-03-10	87.1200	89.1900	86.4900	86.6900	-1.455%	1,712,123	+31.457%
2026-03-09	86.6600	88.0800	83.1450	87.9700	+0.583%	3,377,104	+29.544%
2026-03-06	88.6900	89.1950	86.6900	87.4600	-2.865%	1,810,870	+30.300%
2026-03-05	89.8200	91.3250	89.1300	90.0400	-0.859%	1,246,335	+26.566%
2026-03-04	92.4900	92.6950	89.8800	90.8200	-1.336%	1,395,389	+25.479%
2026-03-03	94.4000	95.3000	91.0500	92.0500	-3.944%	2,193,593	+23.802%
2026-03-02	96.1700	97.2700	95.4800	95.8300	-1.267%	1,479,107	+18.919%
2026-02-27	94.8900	97.8700	94.8800	97.0600	+1.083%	1,437,365	+17.412%
2026-02-26	94.4900	96.2900	94.3100	96.0200	+1.878%	1,391,754	+18.684%
2026-02-25	97.1400	97.7350	93.8150	94.2500	-3.145%	1,994,494	+20.912%
2026-02-24	95.8500	97.3300	95.0600	97.3100	+1.587%	1,317,227	+17.110%
2026-02-23	97.1800	97.8300	94.9000	95.7900	-2.115%	1,354,786	+18.969%
2026-02-20	97.3600	98.4600	96.9700	97.8600	+0.041%	1,317,802	+16.452%
2026-02-19	98.4700	99.7400	97.3700	97.8200	-0.831%	1,781,239	+16.500%
2026-02-18	98.1700	98.8700	97.2600	98.6400	+0.142%	2,542,198	+15.531%
2026-02-17	98.5800	98.9200	96.2900	98.5000	+0.510%	2,451,560	+15.695%
2026-02-13	97.9300	99.8600	96.7200	98.0000	0.000%	3,745,559	+16.286%
2026-02-12	90.9700	98.3000	90.8200	98.0000	+8.563%	6,308,429	+16.286%
2026-02-11	89.9600	90.6400	88.4925	90.2700	+0.289%	2,336,143	+26.243%
2026-02-10	92.0400	92.9900	89.8200	90.0100	-1.961%	2,105,177	+26.608%
2026-02-09	94.2700	94.5000	91.7700	91.8100	-2.744%	2,399,189	+24.126%
2026-02-06	90.8100	95.0400	90.8100	94.4000	+4.749%	4,663,404	+20.720%
2026-02-05	88.5800	92.1100	88.1650	90.1200	+0.289%	5,006,108	+26.454%
2026-02-04	87.5900	91.5350	82.0100	89.8600	-7.447%	13,678,791	+26.819%
2026-02-03	95.0100	97.7300	94.2400	97.0900	+2.470%	3,297,284	+17.376%
2026-02-02	95.3000	95.8100	93.3100	94.7500	-0.733%	3,411,288	+20.274%
2026-01-30	97.7500	98.1400	94.3800	95.4500	-2.761%	2,706,688	+19.392%
2026-01-29	97.8400	98.1700	96.1000	98.1600	+0.801%	2,618,159	+16.096%
2026-01-28	97.4600	98.1100	96.5800	97.3800	-0.051%	1,980,412	+17.026%
2026-01-27	93.8200	97.4750	93.7500	97.4300	+3.936%	2,266,357	+16.966%
2026-01-26	93.8100	94.7600	92.9800	93.7400	-0.160%	1,623,394	+21.570%
2026-01-23	93.5400	94.0800	92.6300	93.8900	-0.350%	5,693,214	+21.376%
2026-01-22	96.0700	96.7550	94.0500	94.2200	-1.649%	1,748,655	+20.951%
2026-01-21	95.5000	96.5100	94.2150	95.8000	+0.472%	1,754,839	+18.956%
2026-01-20	97.9000	97.9000	94.6900	95.3500	-2.315%	1,321,452	+19.518%
2026-01-16	96.3600	97.8400	96.3600	97.6100	+0.795%	1,339,899	+16.750%
2026-01-15	94.0700	97.3400	93.1350	96.8400	+2.803%	1,969,008	+17.679%
2026-01-14	92.7600	94.5500	92.6500	94.2000	+2.202%	1,156,962	+20.977%
2026-01-13	92.1900	93.7700	91.5801	92.1700	+0.163%	2,131,113	+23.641%
2026-01-12	90.4800	92.3649	89.9500	92.0200	+1.221%	2,432,518	+23.843%
2026-01-09	88.8500	91.2400	88.4600	90.9100	+2.816%	3,336,243	+25.355%
2026-01-08	85.6300	90.5850	85.0700	88.4200	+2.994%	2,884,833	+28.885%
2026-01-07	87.8500	88.3200	85.0200	85.8500	-1.852%	4,680,461	+32.743%
2026-01-06	87.9800	88.4600	86.9300	87.4700	-0.670%	1,669,198	+30.285%
2026-01-05	87.3900	88.3600	85.9700	88.0600	+0.011%	1,728,615	+29.412%
2026-01-02	89.4800	89.7900	87.5950	88.0500	-2.080%	1,516,725	+29.426%
2025-12-31	90.2100	90.5500	89.8500	89.9200	-0.333%	770,740	+26.735%
2025-12-30	91.0600	91.4800	90.1300	90.2200	-1.269%	660,359	+26.313%
2025-12-29	91.9200	92.0300	91.0900	91.3800	-0.414%	722,754	+24.710%
2025-12-26	91.6500	92.0400	91.5525	91.7600	+0.109%	765,098	+24.194%
2025-12-24	90.8800	91.8100	90.0000	91.6600	+1.282%	487,014	+24.329%
2025-12-23	92.0300	92.4150	90.1600	90.5000	-1.791%	934,923	+25.923%
2025-12-22	91.7300	93.0700	91.6500	92.1500	+0.535%	1,414,395	+23.668%
2025-12-19	91.3500	92.1950	91.0200	91.6600	+0.044%	2,945,313	+24.329%
2025-12-18	94.3400	94.6850	91.3600	91.6200	-3.375%	2,372,247	+24.383%
2025-12-17	94.2900	95.0000	93.1100	94.8200	+0.519%	1,103,363	+20.186%
2025-12-16	95.1500	95.3000	93.2600	94.3300	-0.285%	1,312,334	+20.810%
2025-12-15	93.8700	95.1600	93.2500	94.6000	+1.557%	1,968,993	+20.465%
2025-12-12	93.7800	94.3500	92.8900	93.1500	-1.366%	1,595,672	+22.340%
2025-12-11	94.0200	95.1900	94.0200	94.4400	+0.468%	925,283	+20.669%
2025-12-10	93.8900	94.2300	92.5700	94.0000	+0.267%	1,534,998	+21.234%
2025-12-09	92.2800	94.3450	92.2350	93.7500	+1.494%	3,277,452	+21.557%
2025-12-08	91.2700	92.4200	90.6201	92.3700	+0.951%	2,182,130	+23.373%
2025-12-05	92.9000	93.7000	90.4000	91.5000	-1.602%	2,124,061	+24.546%
2025-12-04	92.7200	93.2300	91.7201	92.9900	+0.421%	1,607,606	+22.551%
2025-12-03	94.4200	95.2950	92.0300	92.6000	-1.719%	1,292,326	+23.067%
2025-12-02	95.6300	95.8050	93.6450	94.2200	-1.237%	1,446,869	+20.951%
2025-12-01	96.3600	97.1550	94.9900	95.4000	-1.720%	1,420,149	+19.455%
2025-11-28	96.0500	97.4700	95.9050	97.0700	+0.978%	713,251	+17.400%
2025-11-26	96.7600	97.4600	96.1000	96.1300	-0.476%	1,047,492	+18.548%
2025-11-25	94.6500	96.9850	94.4600	96.5900	+2.331%	1,517,773	+17.983%
2025-11-24	92.1700	97.0600	91.8400	94.3900	-2.338%	3,416,691	+20.733%
2025-11-21	94.5300	97.4600	94.3600	96.6500	+2.492%	1,035,047	+17.910%
2025-11-20	95.0200	96.2900	93.8701	94.3000	+0.458%	1,018,417	+20.848%
2025-11-19	94.7500	95.3200	93.6400	93.8700	-0.751%	1,000,553	+21.402%
2025-11-18	94.1700	95.1200	93.5400	94.5800	+0.542%	1,307,469	+20.491%
2025-11-17	95.2200	95.6900	93.6000	94.0700	-1.062%	1,579,181	+21.144%
2025-11-14	95.1900	95.4400	94.3200	95.0800	-0.273%	1,091,094	+19.857%
2025-11-13	96.1800	96.8150	95.2500	95.3400	-1.274%	1,029,787	+19.530%
2025-11-12	96.5800	97.1900	96.0650	96.5700	-0.176%	1,013,998	+18.008%
2025-11-11	97.3600	99.0600	96.0640	96.7400	-0.769%	1,383,922	+17.800%
2025-11-10	99.8000	101.0300	97.4600	97.4900	-1.256%	1,267,794	+16.894%
2025-11-07	95.0400	99.6950	94.6800	98.7300	+3.959%	1,641,319	+15.426%
2025-11-06	94.5500	95.9700	93.9600	94.9700	-0.555%	1,727,676	+19.996%
2025-11-05	93.2300	99.7500	90.4800	95.5000	-1.190%	2,512,013	+19.330%
2025-11-04	97.4200	98.4500	96.4600	96.6500	-1.357%	1,498,301	+17.910%
2025-11-03	96.1700	98.4700	95.4700	97.9800	+1.282%	1,248,947	+16.309%
2025-10-31	96.6200	97.3400	95.7400	96.7400	-0.350%	1,178,199	+17.800%
2025-10-30	98.0500	98.8000	96.4700	97.0800	-1.301%	1,342,051	+17.388%
2025-10-29	99.6900	99.6900	98.0000	98.3600	-1.768%	763,640	+15.860%
2025-10-28	99.3200	100.2900	97.8400	100.1300	+0.270%	687,591	+13.812%
2025-10-27	100.8500	101.2900	99.0100	99.8600	-0.399%	650,330	+14.120%
2025-10-24	102.5400	102.9900	99.9100	100.2600	-1.474%	480,893	+13.664%
2025-10-23	101.5200	101.8800	100.6500	101.7600	+0.345%	520,491	+11.989%
2025-10-22	101.6200	102.1900	100.4850	101.4100	+0.267%	574,772	+12.376%
2025-10-21	101.3700	102.2750	101.0400	101.1400	-0.345%	506,639	+12.675%
2025-10-20	101.0300	102.2100	100.4780	101.4900	+0.257%	502,601	+12.287%
2025-10-17	101.2200	101.7050	100.4100	101.2300	+0.596%	861,721	+12.575%
2025-10-16	103.2900	103.2900	100.1800	100.6300	-2.811%	768,477	+13.247%
2025-10-15	103.9400	104.8900	103.1800	103.5400	+0.019%	794,046	+10.064%
2025-10-14	101.1800	103.6500	101.1800	103.5200	+2.566%	942,253	+10.085%
2025-10-13	99.6400	101.1100	99.3200	100.9300	+0.980%	1,482,839	+12.910%
2025-10-10	100.3800	101.1100	99.3000	99.9500	-0.428%	1,125,850	+14.017%
2025-10-09	100.6900	101.6450	99.9100	100.3800	+0.040%	882,404	+13.529%
2025-10-08	100.8000	101.1500	99.6400	100.3400	-0.506%	1,056,103	+13.574%
2025-10-07	101.2600	101.6400	99.3900	100.8500	-0.689%	1,185,818	+13.000%
2025-10-06	102.2800	103.3850	101.2200	101.5500	-0.994%	1,288,565	+12.221%
2025-10-03	102.3500	103.2700	102.1600	102.5700	+0.137%	1,053,182	+11.105%
2025-10-02	101.8500	102.5700	100.8700	102.4300	+0.078%	977,095	+11.256%
2025-10-01	103.6600	103.7550	102.2000	102.3500	-1.624%	1,190,848	+11.343%
2025-09-30	103.8400	104.5800	103.4700	104.0400	-0.173%	903,367	+9.535%
2025-09-29	104.2100	104.4000	102.8900	104.2200	-0.077%	1,363,580	+9.346%
2025-09-26	103.3900	104.6900	103.1800	104.3000	+1.262%	737,413	+9.262%
2025-09-25	104.5500	104.5500	102.6800	103.0000	-1.492%	1,082,354	+10.641%
2025-09-24	105.3500	105.4350	103.8800	104.5600	+0.048%	1,270,548	+8.990%
2025-09-23	103.3200	104.6800	103.3200	104.5100	+1.093%	709,589	+9.042%
2025-09-22	105.0900	105.6400	103.2500	103.3800	-2.019%	1,511,533	+10.234%
2025-09-19	108.2400	108.2400	105.1500	105.5100	-2.342%	3,379,073	+8.009%
2025-09-18	108.0800	108.6200	107.0900	108.0400	-0.625%	1,230,412	+5.479%
2025-09-17	104.6800	109.0500	104.6800	108.7200	+3.800%	3,499,581	+4.820%
2025-09-16	107.0000	107.0850	104.2400	104.7400	+0.663%	2,628,166	+8.803%
2025-09-15	105.6400	106.2800	103.9800	104.0500	-1.728%	1,120,126	+9.524%
2025-09-12	106.0700	106.9300	105.8800	105.8800	-0.348%	3,044,637	+7.631%
2025-09-11	104.4500	106.3100	103.9300	106.2500	+1.918%	2,230,540	+7.256%
2025-09-10	103.9500	104.3700	103.3500	104.2500	-0.115%	1,489,683	+9.314%
2025-09-09	104.5700	104.7300	102.3400	104.3700	-0.600%	786,376	+9.188%
2025-09-08	105.6600	105.8000	104.7700	105.0000	-0.398%	870,001	+8.533%
2025-09-05	105.5900	105.7950	104.3950	105.4200	+0.162%	1,134,074	+8.101%
2025-09-04	103.9300	105.8000	103.9300	105.2500	+1.456%	1,415,369	+8.276%
2025-09-03	104.6000	105.2000	103.4300	103.7400	-1.369%	1,382,688	+9.852%
2025-09-02	102.4000	105.2900	102.4000	105.1800	+3.728%	1,841,507	+8.348%
2025-08-29	100.8400	101.5300	100.3450	101.4000	+0.416%	883,420	+12.387%
2025-08-28	101.5100	101.6350	100.4700	100.9800	-0.404%	951,861	+12.854%
2025-08-27	100.6900	102.3600	100.4900	101.3900	+0.416%	1,265,559	+12.398%
2025-08-26	102.2300	103.1000	100.9600	100.9700	-0.874%	2,351,367	+12.865%
2025-08-25	101.6500	102.2100	101.3900	101.8600	-0.049%	2,054,468	+11.879%
2025-08-22	100.1100	101.9500	99.7300	101.9100	+2.196%	1,012,656	+11.824%
2025-08-21	99.9100	100.5150	98.3900	99.7200	-1.355%	1,105,594	+14.280%
2025-08-20	99.4700	101.2775	99.0800	101.0900	+1.782%	1,520,937	+12.731%
2025-08-19	98.9400	100.3300	98.5200	99.3200	+0.557%	1,593,093	+14.740%
2025-08-18	98.1400	98.8100	97.3000	98.7700	+0.734%	2,175,691	+15.379%
2025-08-15	100.3900	101.0100	97.8800	98.0500	-2.680%	2,226,383	+16.226%
2025-08-14	100.7600	101.3100	99.9200	100.7500	-0.513%	1,950,112	+13.112%
2025-08-13	99.1300	103.0900	96.5800	101.2700	+2.959%	4,061,586	+12.531%
2025-08-12	97.6400	98.6200	96.9700	98.3600	+0.923%	2,974,304	+15.860%
2025-08-11	96.9300	97.6250	95.6900	97.4600	+0.536%	1,651,793	+16.930%
2025-08-08	98.5000	98.5000	96.1850	96.9400	-1.313%	2,288,027	+17.557%
2025-08-07	98.6500	100.7200	96.3200	98.2300	-0.051%	3,753,271	+16.013%
2025-08-06	98.7700	99.5800	97.7900	98.2800	+0.092%	2,726,882	+15.954%
2025-08-05	99.8100	100.0200	97.9600	98.1900	-1.653%	1,255,017	+16.061%
2025-08-04	100.2400	101.6400	99.7500	99.8400	-0.657%	1,311,067	+14.143%
2025-08-01	99.7700	100.6300	98.6150	100.5000	+0.100%	1,046,768	+13.393%
2025-07-31	101.8300	103.5000	100.0900	100.4000	-1.646%	1,281,564	+13.506%
2025-07-30	100.7600	102.2550	100.1900	102.0800	+1.917%	1,396,299	+11.638%
2025-07-29	99.5000	101.2200	99.0850	100.1600	+0.714%	2,146,852	+13.778%
2025-07-28	99.4000	100.5400	98.9000	99.4500	+0.638%	1,224,680	+14.590%
2025-07-25	97.9900	99.2699	97.5100	98.8200	+0.847%	952,503	+15.321%
2025-07-24	99.6400	99.7150	97.8500	97.9900	-1.547%	890,877	+16.298%
2025-07-23	100.1600	101.0500	99.4400	99.5300	-0.100%	1,371,261	+14.498%
2025-07-22	99.0300	99.8600	98.6800	99.6300	+0.677%	1,181,574	+14.383%
2025-07-21	98.4100	100.2300	98.2100	98.9600	+0.182%	1,786,004	+15.158%
2025-07-18	99.3500	99.6100	98.3464	98.7800	-0.353%	1,273,041	+15.367%
2025-07-17	99.6700	100.4600	97.7300	99.1300	-0.781%	2,770,001	+14.960%
2025-07-16	97.6700	99.9900	96.6150	99.9100	+3.373%	3,205,254	+14.063%
2025-07-15	96.4200	97.9050	96.3005	96.6500	-0.648%	2,628,294	+17.910%
2025-07-14	95.0500	98.1750	94.8200	97.2800	+2.605%	5,798,747	+17.146%
2025-07-11	93.6800	96.0150	90.6300	94.8100	+4.844%	4,643,617	+20.198%
2025-07-10	90.0700	91.3000	89.8250	90.4300	+0.299%	755,167	+26.020%
2025-07-09	88.8100	90.3250	88.0800	90.1600	+2.037%	1,105,072	+26.398%
2025-07-08	89.0600	89.4600	87.8600	88.3600	-0.797%	994,396	+28.972%
2025-07-07	88.4600	89.0900	88.0400	89.0700	+0.225%	854,686	+27.944%
2025-07-03	88.2000	89.0500	87.7250	88.8700	+0.771%	353,739	+28.232%
2025-07-02	88.0500	88.3399	87.6500	88.1900	-0.181%	652,046	+29.221%
2025-07-01	87.3700	88.8900	86.9650	88.3500	+1.006%	827,447	+28.987%
2025-06-30	87.7500	88.0094	86.2900	87.4700	0.000%	1,027,507	+30.285%
2025-06-27	86.3700	87.5800	86.0000	87.4700	+1.438%	1,652,953	+30.285%
2025-06-26	85.7500	86.4550	85.2100	86.2300	+0.818%	903,523	+32.158%
2025-06-25	86.8200	86.8200	85.2900	85.5300	-1.429%	955,993	+33.240%
2025-06-24	87.8800	88.0000	86.6500	86.7700	-0.527%	994,132	+31.336%
2025-06-23	85.6800	87.3300	85.4900	87.2300	+1.525%	670,086	+30.643%
2025-06-20	85.6600	86.3000	85.0100	85.9200	+1.094%	1,099,078	+32.635%
2025-06-18	86.1500	86.4400	84.8600	84.9900	-0.909%	772,748	+34.086%
2025-06-17	86.9600	87.7100	85.6700	85.7700	-2.000%	744,619	+32.867%
2025-06-16	86.5400	88.0900	86.5400	87.5200	+1.531%	1,169,390	+30.210%
2025-06-13	86.6900	87.2900	85.9450	86.2000	-1.486%	627,199	+32.204%
2025-06-12	86.3800	87.5400	86.0950	87.5000	+0.923%	638,747	+30.240%
2025-06-11	87.7400	87.8200	86.4500	86.7000	-1.129%	576,337	+31.442%
2025-06-10	88.0900	89.0500	87.3900	87.6900	-0.556%	856,991	+29.958%
2025-06-09	88.5900	88.9800	87.5400	88.1800	-0.125%	819,736	+29.236%
2025-06-06	88.7200	88.9800	87.7700	88.2900	+0.604%	834,228	+29.075%
2025-06-05	87.7700	88.3450	87.0400	87.7600	+0.046%	834,784	+29.854%
2025-06-04	88.7700	88.7900	87.6050	87.7200	-1.294%	851,379	+29.913%
2025-06-03	89.1200	89.6100	88.6100	88.8700	-0.392%	786,999	+28.232%
2025-06-02	89.0300	89.7600	88.3600	89.2200	-0.380%	1,154,263	+27.729%
2025-05-30	89.2900	90.0750	88.8600	89.5600	+0.302%	1,204,432	+27.244%
2025-05-29	89.7400	90.3000	88.7400	89.2900	+0.315%	1,773,250	+27.629%
2025-05-28	88.1250	89.6300	87.4450	89.0100	+3.320%	1,980,819	+28.031%
2025-05-27	85.9900	86.5099	84.8500	86.1500	+1.760%	1,203,089	+32.281%
2025-05-23	83.4600	84.9900	83.2550	84.6600	+1.147%	1,253,546	+34.609%
2025-05-22	84.6800	84.7700	83.4000	83.7000	-1.122%	953,458	+36.153%
2025-05-21	86.5100	87.1000	84.0600	84.6500	-3.268%	1,054,533	+34.625%
2025-05-20	88.0400	88.4700	87.2600	87.5100	-0.103%	987,642	+30.225%
2025-05-19	87.3900	88.0900	86.8100	87.6000	-0.556%	678,914	+30.091%
2025-05-16	88.1200	88.2650	87.2900	88.0900	-0.045%	1,406,246	+29.368%
2025-05-15	87.1800	88.2150	86.6900	88.1300	+0.525%	1,013,027	+29.309%
2025-05-14	87.5000	87.9000	86.5200	87.6700	+0.263%	1,350,441	+29.987%
2025-05-13	87.4100	88.2000	87.0550	87.4400	-0.091%	1,085,911	+30.329%
2025-05-12	86.3100	87.6900	85.8000	87.5200	+3.684%	1,616,833	+30.210%
2025-05-09	85.3600	85.6300	83.8400	84.4100	-1.206%	1,257,885	+35.008%
2025-05-08	83.4800	86.7900	83.4800	85.4400	+3.039%	1,973,097	+33.380%
2025-05-07	77.4500	83.9100	77.4400	82.9200	+2.269%	2,738,686	+37.434%
2025-05-06	81.7900	82.2500	80.6600	81.0800	-1.864%	2,048,531	+40.553%
2025-05-05	82.1700	83.2900	82.0150	82.6200	+0.036%	1,412,074	+37.933%
2025-05-02	82.1400	83.0800	81.9100	82.5900	+1.712%	785,656	+37.983%
2025-05-01	81.1300	81.8650	80.3920	81.2000	+0.669%	1,036,860	+40.345%
2025-04-30	79.6700	80.7500	78.5600	80.6600	+0.286%	1,326,288	+41.284%
2025-04-29	78.4900	80.6700	78.4900	80.4300	+1.081%	985,822	+41.688%
2025-04-28	79.3200	80.9000	78.8700	79.5700	+0.189%	929,735	+43.220%
2025-04-25	80.5400	80.7800	79.0800	79.4200	-1.671%	1,055,441	+43.490%
2025-04-24	79.2200	81.0400	78.9100	80.7700	+1.102%	1,212,482	+41.092%
2025-04-23	80.1100	81.6800	79.3150	79.8900	+2.607%	1,255,363	+42.646%
2025-04-22	76.3400	78.2500	76.1300	77.8600	+3.441%	834,627	+46.365%
2025-04-21	75.6100	75.6400	74.3350	75.2700	-0.961%	866,576	+51.402%
2025-04-17	74.8600	76.1150	74.5900	76.0000	+1.509%	1,025,187	+49.947%
2025-04-16	75.3700	76.1700	74.0200	74.8700	-1.214%	708,769	+52.210%
2025-04-15	76.0800	77.1200	75.6900	75.7900	-0.681%	535,003	+50.363%
2025-04-14	76.7700	77.3800	75.3750	76.3100	+1.100%	816,777	+49.338%
2025-04-11	75.5300	75.9800	73.3700	75.4800	+0.040%	1,262,500	+50.980%
2025-04-10	76.7400	77.0543	73.8300	75.4500	-3.356%	1,000,155	+51.040%
2025-04-09	71.2100	78.5000	70.4200	78.0700	+8.687%	1,757,346	+45.972%
2025-04-08	78.7800	78.7800	71.1500	71.8300	+0.293%	1,549,813	+58.652%
2025-04-07	70.2200	73.9600	68.3950	71.6200	-2.265%	1,922,192	+59.118%
2025-04-04	73.6100	75.2800	72.4500	73.2800	-3.642%	1,699,929	+55.513%
2025-04-03	78.4900	79.5300	75.5200	76.0500	-6.042%	2,260,789	+49.849%
2025-04-02	78.9500	81.1900	78.9500	80.9400	+1.875%	796,481	+40.796%
2025-04-01	78.3900	79.6800	78.0100	79.4500	+1.043%	965,470	+43.436%
2025-03-31	76.6600	78.8600	76.3100	78.6300	+1.668%	1,267,118	+44.932%
2025-03-28	77.7600	78.1500	76.5500	77.3400	-0.846%	629,481	+47.349%
2025-03-27	77.8700	78.5500	77.0300	78.0000	+0.167%	701,938	+46.103%
2025-03-26	77.0000	78.2400	76.6350	77.8700	+1.393%	779,270	+46.346%
2025-03-25	78.2600	78.7300	75.8700	76.8000	-2.078%	1,161,906	+48.385%
2025-03-24	77.8100	79.0800	77.1920	78.4300	+2.176%	1,668,265	+45.302%
2025-03-21	75.3700	76.9200	73.9700	76.7600	+1.040%	1,809,655	+48.463%
2025-03-20	76.8000	77.7500	75.8600	75.9700	-2.063%	951,825	+50.007%
2025-03-19	76.3100	77.7400	75.8400	77.5700	+1.306%	1,565,022	+46.912%
2025-03-18	76.9500	77.2750	76.1950	76.5700	-0.623%	618,245	+48.831%
2025-03-17	75.8600	77.6500	75.8600	77.0500	+0.719%	988,858	+47.904%
2025-03-14	75.1700	76.6700	74.7100	76.5000	+2.191%	886,476	+48.967%
2025-03-13	77.4600	77.9000	74.1400	74.8600	-3.531%	1,216,625	+52.231%
2025-03-12	76.5400	77.6700	76.1400	77.6000	+2.523%	1,178,703	+46.856%
2025-03-11	74.7300	76.5200	74.1900	75.6900	+1.028%	1,321,297	+50.562%
2025-03-10	76.9900	77.0000	74.0050	74.9200	-3.862%	1,916,675	+52.109%
2025-03-07	78.4600	78.8300	74.6600	77.9300	-0.991%	2,457,892	+46.234%
2025-03-06	80.3700	81.8100	78.2200	78.7100	-3.328%	1,560,791	+44.785%
2025-03-05	81.5300	82.1450	79.8900	81.4200	-0.221%	910,528	+39.966%
2025-03-04	82.0600	82.5200	80.1600	81.6000	-1.687%	1,281,384	+39.657%
2025-03-03	85.4100	85.6200	82.2500	83.0000	-2.514%	1,265,338	+37.301%
2025-02-28	83.1900	85.2900	82.8600	85.1400	+2.826%	1,058,399	+33.850%
2025-02-27	83.1600	83.4000	82.2900	82.8000	-0.048%	1,019,733	+37.633%
2025-02-26	82.0000	84.1250	82.0000	82.8400	+0.840%	890,896	+37.566%
2025-02-25	83.2900	83.4500	81.6400	82.1500	-0.845%	856,369	+38.722%
2025-02-24	82.0500	83.4100	81.5700	82.8500	+1.222%	1,122,638	+37.550%
2025-02-21	84.5900	84.7200	81.6100	81.8500	-3.170%	1,417,028	+39.230%
2025-02-20	86.7400	87.0500	84.0900	84.5300	-2.682%	1,156,635	+34.816%