PAWZ
ProShares Pet Care ETF
stockBATSETF
Market OpenOct 5, 2026 3:21:45 PM EDT
46.83USD+0.161%(+0.08)990
46.47Bid47.41Ask0.94SpreadPAWZ Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 46.83 | 46.83 | 46.83 | 46.83 | +0.151% | 990 | 0.000% |
| 2026-10-02 | 46.88 | 46.88 | 46.76 | 46.76 | +0.710% | 362 | +0.151% |
| 2026-10-01 | 46.59 | 46.67 | 46.43 | 46.43 | -1.200% | 1,441 | +0.862% |
| 2026-09-30 | 47.20 | 47.20 | 46.89 | 46.99 | -0.697% | 701 | -0.349% |
| 2026-09-29 | 47.23 | 47.32 | 47.10 | 47.32 | -0.160% | 597 | -1.044% |
| 2026-09-28 | 46.98 | 47.40 | 46.98 | 47.40 | +0.637% | 6,797 | -1.203% |
| 2026-09-25 | 47.07 | 47.10 | 47.07 | 47.10 | +0.298% | 624 | -0.573% |
| 2026-09-24 | 47.70 | 47.70 | 46.96 | 46.96 | -1.346% | 890 | -0.277% |
| 2026-09-23 | 48.00 | 48.00 | 47.57 | 47.60 | -2.004% | 5,090 | -1.619% |
| 2026-09-22 | 48.78 | 48.78 | 48.52 | 48.57 | -0.268% | 723 | -3.590% |
| 2026-09-21 | 48.66 | 48.80 | 48.65 | 48.70 | +0.350% | 907 | -3.848% |
| 2026-09-18 | 48.56 | 48.67 | 48.53 | 48.53 | -1.000% | 708 | -3.511% |
| 2026-09-17 | 49.00 | 49.09 | 49.00 | 49.02 | +0.201% | 1,103 | -4.476% |
| 2026-09-16 | 48.93 | 48.93 | 48.93 | 48.93 | +0.196% | 145 | -4.284% |
| 2026-09-15 | 48.97 | 49.15 | 48.83 | 48.83 | -1.122% | 12,689 | -4.096% |
| 2026-09-14 | 49.41 | 49.41 | 49.38 | 49.38 | +1.264% | 430 | -5.172% |
| 2026-09-11 | 48.66 | 48.83 | 48.66 | 48.77 | -0.351% | 465 | -3.973% |
| 2026-09-10 | 48.92 | 48.94 | 48.92 | 48.94 | -0.692% | 687 | -4.310% |
| 2026-09-09 | 50.07 | 50.07 | 49.28 | 49.28 | -2.542% | 1,487 | -4.972% |
| 2026-09-08 | 51.34 | 51.34 | 50.57 | 50.57 | -2.089% | 763 | -7.387% |
| 2026-09-04 | 51.73 | 51.75 | 51.64 | 51.64 | -0.319% | 1,955 | -9.322% |
| 2026-09-03 | 51.81 | 51.81 | 51.81 | 51.81 | -0.269% | 218 | -9.611% |
| 2026-09-02 | 51.95 | 51.95 | 51.95 | 51.95 | +0.230% | 142 | -9.854% |
| 2026-09-01 | 51.83 | 51.83 | 51.83 | 51.83 | -0.626% | 364 | -9.647% |
| 2026-08-31 | 52.16 | 52.16 | 52.16 | 52.16 | -0.274% | 301 | -10.212% |
| 2026-08-28 | 52.42 | 52.42 | 52.30 | 52.30 | +0.459% | 485 | -10.459% |
| 2026-08-27 | 52.54 | 52.54 | 52.02 | 52.06 | -1.542% | 10,285 | -10.047% |
| 2026-08-26 | 53.07 | 53.07 | 52.88 | 52.88 | -1.149% | 579 | -11.434% |
| 2026-08-25 | 53.24 | 53.49 | 53.24 | 53.49 | -0.061% | 1,774 | -12.452% |
| 2026-08-24 | 53.03 | 53.52 | 53.03 | 53.52 | +0.660% | 1,644 | -12.505% |
| 2026-08-21 | 53.17 | 53.17 | 53.17 | 53.17 | +0.858% | 609 | -11.928% |
| 2026-08-20 | 53.03 | 53.03 | 52.72 | 52.72 | -1.550% | 1,373 | -11.172% |
| 2026-08-19 | 51.93 | 53.55 | 51.93 | 53.55 | +2.862% | 1,809 | -12.549% |
| 2026-08-18 | 51.31 | 52.23 | 51.31 | 52.06 | +1.304% | 1,628 | -10.046% |
| 2026-08-17 | 51.31 | 51.54 | 51.27 | 51.39 | -1.192% | 2,928 | -8.873% |
| 2026-08-14 | 52.24 | 52.24 | 52.00 | 52.01 | +0.038% | 3,605 | -9.959% |
| 2026-08-13 | 51.77 | 52.01 | 51.77 | 51.99 | +0.271% | 3,231 | -9.925% |
| 2026-08-12 | 51.64 | 51.85 | 51.64 | 51.85 | -1.108% | 709 | -9.681% |
| 2026-08-11 | 52.43 | 52.43 | 52.20 | 52.43 | +1.628% | 1,313 | -10.681% |
| 2026-08-10 | 51.73 | 51.73 | 51.59 | 51.59 | -0.203% | 959 | -9.227% |
| 2026-08-07 | 52.03 | 52.16 | 51.70 | 51.70 | -0.736% | 1,577 | -9.411% |
| 2026-08-06 | 52.47 | 52.47 | 52.08 | 52.08 | -0.094% | 1,026 | -10.078% |
| 2026-08-05 | 52.12 | 52.15 | 51.95 | 52.13 | +1.275% | 2,351 | -10.162% |
| 2026-08-04 | 51.30 | 51.49 | 51.30 | 51.47 | +1.352% | 925 | -9.017% |
| 2026-08-03 | 50.96 | 51.21 | 50.75 | 50.78 | +0.744% | 1,693 | -7.787% |
| 2026-07-31 | 50.60 | 50.60 | 50.36 | 50.41 | -0.493% | 1,089 | -7.102% |
| 2026-07-30 | 51.06 | 51.06 | 50.42 | 50.66 | -0.913% | 2,977 | -7.560% |
| 2026-07-29 | 51.05 | 51.37 | 50.84 | 51.13 | +0.251% | 4,274 | -8.404% |
| 2026-07-28 | 50.23 | 51.15 | 50.23 | 51.00 | +2.222% | 887 | -8.174% |
| 2026-07-27 | 49.11 | 49.90 | 49.11 | 49.89 | +2.027% | 1,835 | -6.133% |
| 2026-07-24 | 49.06 | 49.06 | 48.81 | 48.90 | +1.429% | 5,883 | -4.231% |
| 2026-07-23 | 48.60 | 48.60 | 48.21 | 48.21 | -2.291% | 1,790 | -2.862% |
| 2026-07-22 | 50.03 | 50.03 | 49.34 | 49.34 | -0.451% | 1,080 | -5.088% |
| 2026-07-21 | 49.56 | 49.56 | 49.56 | 49.56 | -0.007% | 453 | -5.516% |
| 2026-07-20 | 49.39 | 49.57 | 49.36 | 49.57 | +0.089% | 1,235 | -5.523% |
| 2026-07-17 | 49.90 | 49.95 | 49.36 | 49.52 | -0.626% | 854 | -5.438% |
| 2026-07-16 | 49.27 | 49.88 | 49.27 | 49.84 | +1.917% | 2,539 | -6.031% |
| 2026-07-15 | 49.06 | 49.10 | 48.90 | 48.90 | +1.553% | 1,177 | -4.230% |
| 2026-07-14 | 48.56 | 48.56 | 48.15 | 48.15 | -1.554% | 1,895 | -2.742% |
| 2026-07-13 | 48.78 | 48.91 | 48.76 | 48.91 | +0.724% | 870 | -4.254% |
| 2026-07-10 | 48.53 | 48.83 | 48.53 | 48.56 | +0.122% | 1,288 | -3.560% |
| 2026-07-09 | 48.10 | 48.60 | 48.10 | 48.50 | +0.050% | 482 | -3.443% |
| 2026-07-08 | 48.62 | 48.62 | 48.48 | 48.48 | -0.925% | 1,286 | -3.394% |
| 2026-07-07 | 49.23 | 49.23 | 48.93 | 48.93 | +0.322% | 1,305 | -4.288% |
| 2026-07-06 | 48.81 | 49.23 | 48.38 | 48.77 | -0.440% | 3,536 | -3.980% |
| 2026-07-02 | 48.73 | 48.99 | 48.73 | 48.99 | +1.993% | 462 | -4.402% |
| 2026-07-01 | 47.90 | 48.09 | 47.90 | 48.03 | +0.262% | 1,907 | -2.497% |
| 2026-06-30 | 48.28 | 48.28 | 47.65 | 47.90 | -0.850% | 3,376 | -2.242% |
| 2026-06-29 | 48.16 | 48.58 | 48.16 | 48.31 | +0.567% | 2,862 | -3.073% |
| 2026-06-26 | 47.94 | 48.10 | 47.94 | 48.04 | +1.557% | 492 | -2.523% |
| 2026-06-25 | 47.23 | 47.76 | 47.23 | 47.31 | +0.031% | 1,027 | -1.005% |
| 2026-06-24 | 46.59 | 47.48 | 46.59 | 47.29 | +1.406% | 1,812 | -0.974% |
| 2026-06-23 | 46.30 | 46.80 | 46.30 | 46.63 | +0.920% | 1,501 | +0.418% |
| 2026-06-22 | 47.14 | 47.14 | 46.12 | 46.21 | -2.339% | 2,425 | +1.342% |
| 2026-06-18 | 47.28 | 47.32 | 47.16 | 47.32 | +0.226% | 1,771 | -1.029% |
| 2026-06-17 | 48.18 | 48.21 | 47.21 | 47.21 | -2.368% | 3,245 | -0.805% |
| 2026-06-16 | 48.41 | 48.46 | 48.34 | 48.35 | -0.010% | 1,680 | -3.154% |
| 2026-06-15 | 48.37 | 48.64 | 48.22 | 48.36 | +0.624% | 26,998 | -3.164% |
| 2026-06-12 | 48.08 | 48.14 | 47.76 | 48.06 | -0.236% | 6,691 | -2.559% |
| 2026-06-11 | 47.72 | 48.28 | 47.51 | 48.17 | +0.824% | 33,337 | -2.789% |
| 2026-06-10 | 47.86 | 48.28 | 47.78 | 47.78 | -0.188% | 18,470 | -1.988% |
| 2026-06-09 | 48.00 | 48.05 | 47.49 | 47.87 | +1.707% | 34,283 | -2.173% |
| 2026-06-08 | 47.08 | 47.32 | 47.00 | 47.07 | -0.421% | 1,807 | -0.502% |
| 2026-06-05 | 47.83 | 47.83 | 47.06 | 47.27 | -0.265% | 1,871 | -0.921% |
| 2026-06-04 | 46.86 | 47.76 | 46.86 | 47.39 | +1.398% | 5,175 | -1.183% |
| 2026-06-03 | 46.69 | 46.77 | 46.64 | 46.74 | -0.665% | 2,022 | +0.199% |
| 2026-06-02 | 46.92 | 47.06 | 46.92 | 47.05 | -1.165% | 8,643 | -0.468% |
| 2026-06-01 | 47.33 | 47.61 | 47.23 | 47.60 | -0.877% | 3,033 | -1.628% |
| 2026-05-29 | 48.17 | 48.27 | 48.03 | 48.03 | -0.402% | 3,085 | -2.490% |
| 2026-05-28 | 47.64 | 48.27 | 47.64 | 48.22 | +0.584% | 8,579 | -2.883% |
| 2026-05-27 | 48.04 | 48.26 | 47.76 | 47.94 | +0.353% | 25,612 | -2.315% |
| 2026-05-26 | 47.89 | 47.92 | 47.69 | 47.77 | +0.571% | 1,867 | -1.971% |
| 2026-05-22 | 47.48 | 47.52 | 47.26 | 47.50 | +0.893% | 1,820 | -1.411% |
| 2026-05-21 | 46.43 | 47.08 | 46.43 | 47.08 | +0.749% | 11,585 | -0.531% |
| 2026-05-20 | 46.22 | 46.77 | 46.01 | 46.73 | +1.275% | 914 | +0.214% |
| 2026-05-19 | 46.59 | 46.67 | 46.14 | 46.14 | -0.937% | 1,219 | +1.492% |
| 2026-05-18 | 45.96 | 46.66 | 45.96 | 46.58 | +0.991% | 2,834 | +0.541% |
| 2026-05-15 | 46.41 | 46.41 | 46.12 | 46.12 | -0.624% | 2,962 | +1.537% |
| 2026-05-14 | 46.50 | 46.74 | 46.03 | 46.41 | +0.324% | 5,115 | +0.903% |
| 2026-05-13 | 46.62 | 46.62 | 46.12 | 46.26 | -1.635% | 3,952 | +1.230% |
| 2026-05-12 | 46.84 | 47.31 | 46.84 | 47.03 | -0.191% | 5,175 | -0.425% |
| 2026-05-11 | 48.28 | 48.28 | 47.12 | 47.12 | -3.304% | 4,336 | -0.616% |
| 2026-05-08 | 49.36 | 49.36 | 48.57 | 48.73 | -1.196% | 4,204 | -3.899% |
| 2026-05-07 | 50.20 | 50.21 | 49.08 | 49.32 | -3.184% | 50,444 | -5.049% |
| 2026-05-06 | 51.12 | 51.44 | 50.78 | 50.94 | -0.543% | 6,775 | -8.072% |
| 2026-05-05 | 51.36 | 51.42 | 51.01 | 51.22 | -0.150% | 1,762 | -8.571% |
| 2026-05-04 | 51.59 | 51.93 | 51.30 | 51.30 | -1.512% | 1,955 | -8.708% |
| 2026-05-01 | 51.92 | 52.25 | 51.92 | 52.08 | +0.085% | 1,153 | -10.088% |
| 2026-04-30 | 51.83 | 52.04 | 51.75 | 52.04 | +0.690% | 1,455 | -10.012% |
| 2026-04-29 | 51.94 | 51.94 | 51.48 | 51.68 | -0.697% | 953 | -9.391% |
| 2026-04-28 | 52.50 | 52.50 | 52.05 | 52.05 | -0.739% | 864 | -10.023% |
| 2026-04-27 | 52.48 | 53.02 | 52.43 | 52.43 | -0.316% | 2,674 | -10.687% |
| 2026-04-24 | 52.29 | 52.67 | 52.29 | 52.60 | +0.354% | 1,639 | -10.970% |
| 2026-04-23 | 52.75 | 52.75 | 52.03 | 52.41 | -1.057% | 1,259 | -10.655% |
| 2026-04-22 | 53.06 | 53.08 | 52.86 | 52.97 | -0.154% | 8,146 | -11.599% |
| 2026-04-21 | 54.23 | 54.23 | 53.06 | 53.06 | -2.754% | 3,690 | -11.736% |
| 2026-04-20 | 54.26 | 54.56 | 54.26 | 54.56 | -0.117% | 1,876 | -14.167% |
| 2026-04-17 | 54.00 | 55.00 | 54.00 | 54.62 | +2.618% | 3,762 | -14.268% |
| 2026-04-16 | 53.42 | 53.42 | 53.23 | 53.23 | -0.764% | 1,543 | -12.023% |
| 2026-04-15 | 53.63 | 53.64 | 53.39 | 53.64 | +0.320% | 2,000 | -12.696% |
| 2026-04-14 | 53.22 | 53.52 | 53.22 | 53.47 | +1.324% | 1,970 | -12.416% |
| 2026-04-13 | 52.08 | 52.77 | 51.81 | 52.77 | +1.391% | 1,631 | -11.256% |
| 2026-04-10 | 53.17 | 53.17 | 52.05 | 52.05 | -1.260% | 829 | -10.022% |
| 2026-04-09 | 52.31 | 52.82 | 52.25 | 52.71 | +0.076% | 1,752 | -11.155% |
| 2026-04-08 | 52.90 | 53.12 | 52.67 | 52.67 | +2.255% | 9,759 | -11.088% |
| 2026-04-07 | 51.33 | 51.51 | 51.09 | 51.51 | -0.010% | 1,276 | -9.083% |
| 2026-04-06 | 51.19 | 51.51 | 50.81 | 51.51 | +0.246% | 1,618 | -9.093% |
| 2026-04-02 | 50.77 | 51.45 | 50.77 | 51.39 | -0.140% | 1,270 | -8.869% |
| 2026-04-01 | 51.42 | 51.46 | 51.37 | 51.46 | +0.231% | 657 | -8.997% |
| 2026-03-31 | 50.78 | 51.40 | 50.78 | 51.34 | +2.273% | 527 | -8.787% |
| 2026-03-30 | 50.11 | 50.57 | 50.09 | 50.20 | +0.317% | 1,169 | -6.713% |
| 2026-03-27 | 50.37 | 50.37 | 50.04 | 50.04 | -1.640% | 1,087 | -6.417% |
| 2026-03-26 | 51.21 | 51.22 | 50.88 | 50.88 | -0.244% | 1,038 | -7.952% |
| 2026-03-25 | 51.08 | 51.13 | 50.69 | 51.00 | +1.935% | 4,760 | -8.176% |
| 2026-03-24 | 50.28 | 50.28 | 49.79 | 50.03 | -1.294% | 1,750 | -6.400% |
| 2026-03-23 | 50.56 | 50.69 | 50.56 | 50.69 | +0.872% | 589 | -7.611% |
| 2026-03-20 | 50.96 | 50.96 | 50.22 | 50.25 | -1.586% | 1,940 | -6.806% |
| 2026-03-19 | 50.94 | 51.22 | 50.71 | 51.06 | -0.471% | 3,633 | -8.284% |
| 2026-03-18 | 51.85 | 51.99 | 51.30 | 51.30 | -2.224% | 1,335 | -8.716% |
| 2026-03-17 | 53.03 | 53.05 | 52.47 | 52.47 | -0.533% | 8,242 | -10.747% |
| 2026-03-16 | 53.12 | 53.12 | 52.65 | 52.75 | +0.121% | 1,717 | -11.223% |
| 2026-03-13 | 52.56 | 52.69 | 52.56 | 52.69 | +0.061% | 748 | -11.116% |
| 2026-03-12 | 53.30 | 53.51 | 52.65 | 52.65 | -1.434% | 1,882 | -11.061% |
| 2026-03-11 | 53.47 | 53.47 | 53.30 | 53.42 | -0.635% | 2,297 | -12.336% |
| 2026-03-10 | 54.15 | 54.35 | 53.76 | 53.76 | -1.046% | 1,198 | -12.893% |
| 2026-03-09 | 53.73 | 54.33 | 53.48 | 54.33 | +0.344% | 1,458 | -13.805% |
| 2026-03-06 | 54.31 | 54.31 | 54.00 | 54.14 | -1.216% | 2,548 | -13.508% |
| 2026-03-05 | 55.21 | 55.21 | 54.54 | 54.81 | -1.375% | 1,382 | -14.560% |
| 2026-03-04 | 55.10 | 55.60 | 54.95 | 55.57 | -0.180% | 2,112 | -15.735% |
| 2026-03-03 | 55.45 | 55.75 | 54.74 | 55.67 | -1.602% | 1,508 | -15.887% |
| 2026-03-02 | 56.71 | 56.71 | 56.31 | 56.58 | -1.488% | 10,525 | -17.234% |
| 2026-02-27 | 57.35 | 57.44 | 57.29 | 57.44 | +0.807% | 1,756 | -18.465% |
| 2026-02-26 | 56.90 | 57.12 | 56.78 | 56.98 | +0.480% | 1,895 | -17.807% |
| 2026-02-25 | 56.34 | 56.70 | 56.23 | 56.70 | +0.177% | 2,025 | -17.413% |
| 2026-02-24 | 56.36 | 56.60 | 56.36 | 56.60 | +1.528% | 991 | -17.267% |
| 2026-02-23 | 56.02 | 56.02 | 55.54 | 55.75 | -1.088% | 1,414 | -16.003% |
| 2026-02-20 | 55.82 | 56.36 | 55.82 | 56.36 | +0.586% | 1,590 | -16.916% |
| 2026-02-19 | 55.70 | 56.04 | 55.60 | 56.04 | +0.636% | 975 | -16.429% |
| 2026-02-18 | 55.45 | 55.68 | 55.40 | 55.68 | +0.635% | 2,329 | -15.898% |
| 2026-02-17 | 55.05 | 55.33 | 54.98 | 55.33 | +0.583% | 4,101 | -15.363% |
| 2026-02-13 | 55.29 | 55.31 | 55.01 | 55.01 | +0.064% | 1,707 | -14.870% |
| 2026-02-12 | 55.52 | 55.79 | 54.97 | 54.98 | -1.002% | 40,919 | -14.816% |
| 2026-02-11 | 55.61 | 55.63 | 55.41 | 55.53 | -0.659% | 2,663 | -15.669% |
| 2026-02-10 | 55.95 | 56.40 | 55.90 | 55.90 | +0.422% | 3,819 | -16.225% |
| 2026-02-09 | 55.69 | 55.78 | 54.82 | 55.66 | -0.568% | 52,231 | -15.872% |
| 2026-02-06 | 55.62 | 55.98 | 55.62 | 55.98 | +1.674% | 797 | -16.349% |
| 2026-02-05 | 55.07 | 55.19 | 55.03 | 55.06 | -0.450% | 7,215 | -14.949% |
| 2026-02-04 | 54.85 | 55.31 | 54.85 | 55.31 | +1.477% | 15,298 | -15.332% |
| 2026-02-03 | 54.69 | 54.69 | 54.44 | 54.51 | -0.807% | 1,309 | -14.081% |
| 2026-02-02 | 54.81 | 54.95 | 54.77 | 54.95 | -0.058% | 3,146 | -14.774% |
| 2026-01-30 | 54.78 | 54.98 | 54.75 | 54.98 | -0.802% | 1,786 | -14.824% |
| 2026-01-29 | 55.97 | 55.97 | 55.24 | 55.42 | -0.692% | 3,007 | -15.506% |
| 2026-01-28 | 56.09 | 56.10 | 55.81 | 55.81 | -1.002% | 3,305 | -16.091% |
| 2026-01-27 | 56.09 | 56.38 | 56.09 | 56.38 | +0.504% | 1,194 | -16.931% |
| 2026-01-26 | 56.27 | 56.27 | 56.04 | 56.09 | -0.231% | 5,673 | -16.512% |
| 2026-01-23 | 56.08 | 56.22 | 56.08 | 56.22 | -0.333% | 1,859 | -16.705% |
| 2026-01-22 | 56.30 | 56.57 | 56.30 | 56.41 | +0.837% | 3,141 | -16.983% |
| 2026-01-21 | 55.45 | 56.20 | 55.45 | 55.94 | +0.896% | 3,566 | -16.288% |
| 2026-01-20 | 55.29 | 55.91 | 55.29 | 55.44 | -0.680% | 3,602 | -15.538% |
| 2026-01-16 | 55.52 | 55.88 | 55.52 | 55.82 | +0.289% | 2,018 | -16.112% |
| 2026-01-15 | 55.45 | 55.66 | 55.45 | 55.66 | +0.003% | 3,511 | -15.870% |
| 2026-01-14 | 55.55 | 55.66 | 55.46 | 55.66 | -0.208% | 977 | -15.868% |
| 2026-01-13 | 55.99 | 55.99 | 55.60 | 55.78 | -0.756% | 6,181 | -16.043% |
| 2026-01-12 | 55.65 | 56.20 | 55.65 | 56.20 | +0.815% | 3,087 | -16.678% |
| 2026-01-09 | 54.88 | 55.75 | 54.88 | 55.75 | +0.869% | 1,324 | -15.999% |
| 2026-01-08 | 54.98 | 55.27 | 54.98 | 55.27 | +0.261% | 2,001 | -15.269% |
| 2026-01-07 | 55.20 | 55.44 | 55.12 | 55.12 | -0.194% | 2,475 | -15.047% |
| 2026-01-06 | 55.05 | 55.23 | 54.93 | 55.23 | +1.074% | 1,114 | -15.212% |
| 2026-01-05 | 54.34 | 54.73 | 54.34 | 54.64 | +0.087% | 1,587 | -14.301% |
| 2026-01-02 | 54.60 | 54.60 | 54.54 | 54.60 | -0.133% | 5,792 | -14.227% |
| 2025-12-31 | 54.68 | 54.79 | 54.67 | 54.67 | -0.300% | 3,701 | -14.340% |
| 2025-12-30 | 55.19 | 55.19 | 54.83 | 54.83 | -0.927% | 1,706 | -14.598% |
| 2025-12-29 | 55.34 | 55.44 | 55.30 | 55.35 | +0.228% | 1,641 | -15.389% |
| 2025-12-26 | 54.82 | 55.22 | 54.50 | 55.22 | +0.422% | 3,670 | -15.197% |
| 2025-12-24 | 54.99 | 55.05 | 54.99 | 54.99 | +0.182% | 1,018 | -14.839% |
| 2025-12-23 | 55.01 | 55.01 | 54.75 | 54.89 | -0.200% | 2,819 | -14.684% |
| 2025-12-22 | 54.65 | 55.00 | 54.65 | 55.00 | +0.524% | 22,603 | -14.855% |
| 2025-12-19 | 55.09 | 55.14 | 54.71 | 54.71 | -0.664% | 2,975 | -14.408% |
| 2025-12-18 | 55.50 | 55.59 | 55.04 | 55.08 | -0.013% | 41,113 | -14.977% |
| 2025-12-17 | 55.05 | 55.40 | 55.03 | 55.09 | +0.156% | 4,029 | -14.987% |
| 2025-12-16 | 54.70 | 55.18 | 54.70 | 55.00 | +0.382% | 2,958 | -14.855% |
| 2025-12-15 | 54.79 | 54.80 | 54.54 | 54.79 | +0.735% | 4,126 | -14.530% |
| 2025-12-12 | 54.20 | 54.68 | 54.20 | 54.39 | -0.027% | 4,434 | -13.902% |
| 2025-12-11 | 55.00 | 55.11 | 54.41 | 54.41 | -0.671% | 6,329 | -13.925% |
| 2025-12-10 | 54.28 | 54.83 | 54.28 | 54.77 | +0.673% | 5,306 | -14.503% |
| 2025-12-09 | 54.47 | 54.86 | 54.27 | 54.41 | -0.517% | 5,014 | -13.928% |
| 2025-12-08 | 54.46 | 54.78 | 54.46 | 54.69 | -0.295% | 25,666 | -14.373% |
| 2025-12-05 | 55.11 | 55.12 | 54.75 | 54.85 | -0.042% | 3,630 | -14.625% |
| 2025-12-04 | 55.05 | 55.30 | 54.88 | 54.88 | -0.517% | 2,300 | -14.661% |
| 2025-12-03 | 55.03 | 55.31 | 54.98 | 55.16 | +0.818% | 2,795 | -15.103% |
| 2025-12-02 | 54.51 | 54.77 | 54.51 | 54.71 | -0.684% | 2,483 | -14.409% |
| 2025-12-01 | 55.40 | 55.58 | 55.09 | 55.09 | -1.375% | 2,683 | -14.994% |
| 2025-11-28 | 55.59 | 55.90 | 55.59 | 55.86 | +0.588% | 1,299 | -16.163% |
| 2025-11-26 | 54.99 | 55.84 | 54.99 | 55.53 | +0.764% | 3,320 | -15.669% |
| 2025-11-25 | 54.23 | 55.11 | 54.06 | 55.11 | +2.316% | 10,835 | -15.024% |
| 2025-11-24 | 53.49 | 54.01 | 53.49 | 53.86 | +0.281% | 2,726 | -13.056% |
| 2025-11-21 | 53.16 | 53.94 | 53.08 | 53.71 | +2.552% | 3,391 | -12.812% |
| 2025-11-20 | 53.16 | 53.16 | 52.37 | 52.37 | -1.143% | 1,220 | -10.587% |
| 2025-11-19 | 53.26 | 53.26 | 52.76 | 52.98 | -0.245% | 2,868 | -11.608% |
| 2025-11-18 | 53.06 | 53.28 | 52.95 | 53.11 | +0.321% | 3,030 | -11.825% |
| 2025-11-17 | 53.22 | 53.49 | 52.85 | 52.94 | -1.158% | 4,101 | -11.541% |
| 2025-11-14 | 53.54 | 53.73 | 53.52 | 53.56 | -0.629% | 2,028 | -12.565% |
| 2025-11-13 | 53.93 | 54.32 | 53.90 | 53.90 | -0.612% | 1,000 | -13.115% |
| 2025-11-12 | 54.41 | 54.43 | 54.22 | 54.23 | -0.184% | 1,327 | -13.647% |
| 2025-11-11 | 54.19 | 54.41 | 54.19 | 54.33 | +1.003% | 1,696 | -13.805% |
| 2025-11-10 | 53.68 | 53.83 | 53.56 | 53.79 | +0.144% | 7,127 | -12.941% |
| 2025-11-07 | 53.67 | 53.71 | 53.47 | 53.71 | +0.362% | 1,520 | -12.816% |
| 2025-11-06 | 54.00 | 54.00 | 53.32 | 53.52 | -1.127% | 1,564 | -12.500% |
| 2025-11-05 | 53.76 | 54.15 | 53.66 | 54.13 | +0.279% | 1,846 | -13.486% |
| 2025-11-04 | 54.17 | 54.19 | 53.70 | 53.98 | -2.547% | 2,396 | -13.245% |
| 2025-11-03 | 54.85 | 55.39 | 54.79 | 55.39 | +2.433% | 5,472 | -15.454% |
| 2025-10-31 | 54.41 | 54.46 | 54.03 | 54.07 | -0.787% | 3,151 | -13.397% |
| 2025-10-30 | 54.72 | 54.78 | 54.50 | 54.50 | -0.478% | 4,784 | -14.078% |
| 2025-10-29 | 55.52 | 55.52 | 54.70 | 54.76 | -1.963% | 4,011 | -14.489% |
| 2025-10-28 | 56.48 | 56.48 | 55.86 | 55.86 | -1.492% | 5,902 | -16.168% |
| 2025-10-27 | 56.46 | 56.71 | 56.46 | 56.71 | +0.231% | 2,535 | -17.418% |
| 2025-10-24 | 57.00 | 57.00 | 56.58 | 56.58 | -0.585% | 1,831 | -17.227% |
| 2025-10-23 | 56.79 | 57.00 | 56.79 | 56.91 | -0.544% | 2,696 | -17.711% |
| 2025-10-22 | 56.66 | 57.22 | 56.66 | 57.22 | +1.110% | 4,602 | -18.158% |
| 2025-10-21 | 56.02 | 56.59 | 56.01 | 56.59 | +0.654% | 3,089 | -17.250% |
| 2025-10-20 | 56.00 | 56.25 | 56.00 | 56.22 | +0.661% | 12,118 | -16.708% |
| 2025-10-17 | 55.66 | 55.96 | 55.66 | 55.85 | +0.578% | 3,453 | -16.157% |
| 2025-10-16 | 55.45 | 55.77 | 55.38 | 55.53 | +0.710% | 5,676 | -15.673% |
| 2025-10-15 | 55.06 | 55.18 | 55.01 | 55.14 | +0.231% | 3,177 | -15.074% |
| 2025-10-14 | 54.27 | 55.13 | 54.27 | 55.02 | +0.620% | 14,449 | -14.878% |
| 2025-10-13 | 54.59 | 54.96 | 54.57 | 54.68 | +0.273% | 6,363 | -14.350% |
| 2025-10-10 | 54.81 | 55.29 | 54.53 | 54.53 | -0.748% | 2,714 | -14.116% |
| 2025-10-09 | 54.87 | 55.10 | 54.87 | 54.94 | -0.287% | 5,700 | -14.759% |
| 2025-10-08 | 55.03 | 55.14 | 54.99 | 55.10 | -0.131% | 3,974 | -15.004% |
| 2025-10-07 | 55.17 | 55.32 | 55.14 | 55.17 | -0.072% | 2,539 | -15.115% |
| 2025-10-06 | 55.44 | 55.56 | 55.16 | 55.21 | -0.723% | 27,914 | -15.176% |
| 2025-10-03 | 55.70 | 55.98 | 55.61 | 55.61 | -0.287% | 3,041 | -15.790% |
| 2025-10-02 | 55.55 | 55.77 | 55.16 | 55.77 | -0.168% | 2,311 | -16.031% |
| 2025-10-01 | 56.17 | 56.17 | 55.59 | 55.86 | -0.357% | 4,355 | -16.173% |
| 2025-09-30 | 55.23 | 56.06 | 55.23 | 56.06 | +1.675% | 4,840 | -16.472% |
| 2025-09-29 | 54.94 | 55.14 | 54.94 | 55.14 | +0.595% | 2,269 | -15.073% |
| 2025-09-26 | 54.40 | 54.82 | 54.40 | 54.82 | +1.582% | 1,717 | -14.568% |
| 2025-09-25 | 53.88 | 53.96 | 53.70 | 53.96 | -0.786% | 2,081 | -13.216% |
| 2025-09-24 | 54.67 | 54.84 | 54.39 | 54.39 | -1.031% | 2,579 | -13.899% |
| 2025-09-23 | 55.45 | 55.46 | 54.96 | 54.96 | -0.970% | 3,636 | -14.786% |
| 2025-09-22 | 55.63 | 55.63 | 55.49 | 55.49 | -0.635% | 1,930 | -15.613% |
| 2025-09-19 | 56.17 | 56.17 | 55.82 | 55.85 | -0.676% | 2,967 | -16.149% |
| 2025-09-18 | 56.10 | 56.28 | 56.10 | 56.23 | -0.661% | 2,144 | -16.716% |
| 2025-09-17 | 56.85 | 57.17 | 56.60 | 56.60 | -0.511% | 1,805 | -17.266% |
| 2025-09-16 | 56.38 | 56.89 | 56.38 | 56.89 | +1.044% | 2,167 | -17.689% |
| 2025-09-15 | 56.38 | 56.58 | 56.31 | 56.31 | -0.188% | 5,595 | -16.829% |
| 2025-09-12 | 56.62 | 56.68 | 56.31 | 56.41 | -0.472% | 1,849 | -16.986% |
| 2025-09-11 | 56.38 | 56.81 | 56.38 | 56.68 | +0.699% | 64,488 | -17.378% |
| 2025-09-10 | 56.53 | 56.69 | 56.11 | 56.29 | -2.971% | 3,266 | -16.800% |
| 2025-09-09 | 57.97 | 58.01 | 57.81 | 58.01 | -0.351% | 6,343 | -19.273% |
| 2025-09-08 | 58.14 | 58.24 | 58.01 | 58.21 | +0.398% | 2,421 | -19.556% |
| 2025-09-05 | 58.00 | 58.08 | 57.50 | 57.98 | +1.209% | 4,160 | -19.236% |
| 2025-09-04 | 56.92 | 57.29 | 56.92 | 57.29 | +0.743% | 790 | -18.259% |
| 2025-09-03 | 56.81 | 56.87 | 56.74 | 56.87 | -0.365% | 2,731 | -17.652% |
| 2025-09-02 | 57.27 | 57.27 | 56.87 | 57.08 | -1.863% | 1,281 | -17.953% |
| 2025-08-29 | 58.03 | 58.16 | 58.03 | 58.16 | +0.554% | 1,232 | -19.482% |
| 2025-08-28 | 57.48 | 57.91 | 57.48 | 57.84 | +0.052% | 1,760 | -19.035% |
| 2025-08-27 | 57.57 | 57.83 | 57.57 | 57.81 | -0.124% | 2,831 | -18.994% |
| 2025-08-26 | 57.61 | 57.88 | 57.61 | 57.88 | +0.415% | 1,424 | -19.094% |
| 2025-08-25 | 57.89 | 58.00 | 57.62 | 57.64 | -1.725% | 1,997 | -18.758% |
| 2025-08-22 | 58.10 | 58.99 | 58.10 | 58.65 | +1.224% | 2,207 | -20.160% |
| 2025-08-21 | 58.06 | 58.06 | 57.95 | 57.95 | -0.561% | 1,573 | -19.183% |
| 2025-08-20 | 58.45 | 58.49 | 58.14 | 58.27 | +0.408% | 3,648 | -19.636% |
| 2025-08-19 | 57.60 | 58.20 | 57.60 | 58.04 | +0.429% | 12,124 | -19.308% |
| 2025-08-18 | 57.63 | 58.15 | 57.63 | 57.79 | -0.069% | 2,710 | -18.962% |
| 2025-08-15 | 58.20 | 58.20 | 57.83 | 57.83 | +0.122% | 1,513 | -19.018% |
| 2025-08-14 | 57.91 | 58.01 | 57.58 | 57.76 | -0.576% | 3,359 | -18.918% |
| 2025-08-13 | 57.64 | 58.09 | 57.48 | 58.09 | +2.035% | 3,952 | -19.385% |
| 2025-08-12 | 56.52 | 56.93 | 56.52 | 56.93 | +1.191% | 1,760 | -17.744% |
| 2025-08-11 | 56.13 | 56.54 | 56.11 | 56.26 | -0.142% | 3,637 | -16.765% |
| 2025-08-08 | 56.55 | 56.55 | 56.34 | 56.34 | -0.051% | 1,635 | -16.883% |
| 2025-08-07 | 56.20 | 56.37 | 56.07 | 56.37 | +0.933% | 2,926 | -16.925% |
| 2025-08-06 | 56.14 | 56.14 | 55.84 | 55.85 | -0.626% | 4,584 | -16.150% |
| 2025-08-05 | 57.10 | 57.10 | 56.16 | 56.20 | -1.452% | 1,933 | -16.676% |
| 2025-08-04 | 55.94 | 57.03 | 55.94 | 57.03 | +4.499% | 16,902 | -17.885% |
| 2025-08-01 | 54.56 | 54.61 | 54.24 | 54.57 | -0.760% | 5,730 | -14.191% |
| 2025-07-31 | 55.99 | 55.99 | 54.99 | 54.99 | -2.311% | 2,140 | -14.843% |
| 2025-07-30 | 56.70 | 56.76 | 56.10 | 56.29 | -0.786% | 2,761 | -16.812% |
| 2025-07-29 | 56.52 | 56.92 | 56.52 | 56.74 | -0.262% | 3,804 | -17.466% |
| 2025-07-28 | 57.46 | 57.46 | 56.88 | 56.89 | -1.175% | 1,725 | -17.682% |
| 2025-07-25 | 57.50 | 57.57 | 57.41 | 57.57 | -0.285% | 1,078 | -18.649% |
| 2025-07-24 | 58.20 | 58.28 | 57.71 | 57.73 | -1.434% | 3,281 | -18.881% |
| 2025-07-23 | 57.89 | 58.57 | 57.89 | 58.57 | +0.899% | 3,307 | -20.044% |
| 2025-07-22 | 57.47 | 58.05 | 57.42 | 58.05 | +2.723% | 3,351 | -19.326% |
| 2025-07-21 | 56.91 | 57.12 | 56.51 | 56.51 | -0.983% | 12,715 | -17.128% |
| 2025-07-18 | 57.34 | 57.36 | 57.04 | 57.07 | -0.555% | 2,378 | -17.943% |
| 2025-07-17 | 56.94 | 57.49 | 56.94 | 57.39 | +0.781% | 2,065 | -18.398% |
| 2025-07-16 | 56.67 | 56.94 | 56.51 | 56.94 | -0.103% | 2,019 | -17.761% |
| 2025-07-15 | 57.25 | 57.31 | 56.98 | 57.00 | -1.089% | 2,402 | -17.846% |
| 2025-07-14 | 56.97 | 57.69 | 56.97 | 57.63 | +0.928% | 5,512 | -18.740% |
| 2025-07-11 | 57.53 | 57.53 | 57.04 | 57.10 | -1.433% | 2,198 | -17.986% |
| 2025-07-10 | 57.66 | 58.18 | 57.66 | 57.93 | -0.048% | 2,645 | -19.161% |
| 2025-07-09 | 57.63 | 57.96 | 57.50 | 57.96 | -0.155% | 29,322 | -19.200% |
| 2025-07-08 | 57.85 | 58.18 | 57.85 | 58.05 | +0.136% | 958 | -19.325% |
| 2025-07-07 | 58.32 | 58.32 | 57.82 | 57.97 | -1.358% | 3,451 | -19.215% |
| 2025-07-03 | 58.70 | 58.80 | 58.70 | 58.77 | +0.816% | 1,356 | -20.313% |
| 2025-07-02 | 57.95 | 58.29 | 57.94 | 58.29 | -0.248% | 12,313 | -19.662% |
| 2025-07-01 | 57.74 | 58.56 | 57.74 | 58.44 | +0.884% | 1,908 | -19.862% |
| 2025-06-30 | 57.86 | 57.96 | 57.52 | 57.92 | +0.692% | 3,877 | -19.153% |
| 2025-06-27 | 57.52 | 57.73 | 57.31 | 57.53 | -0.234% | 1,894 | -18.593% |
| 2025-06-26 | 57.66 | 57.72 | 57.57 | 57.66 | +0.474% | 926 | -18.784% |
| 2025-06-25 | 57.79 | 57.79 | 57.39 | 57.39 | -1.867% | 3,031 | -18.399% |
| 2025-06-24 | 58.10 | 58.52 | 58.08 | 58.48 | +0.811% | 2,407 | -19.922% |
| 2025-06-23 | 57.26 | 58.01 | 57.26 | 58.01 | +0.633% | 5,025 | -19.273% |
| 2025-06-20 | 57.32 | 57.65 | 57.32 | 57.65 | +0.712% | 1,919 | -18.761% |
| 2025-06-18 | 57.38 | 57.47 | 57.24 | 57.24 | -0.371% | 1,406 | -18.183% |
| 2025-06-17 | 57.72 | 57.93 | 57.30 | 57.45 | -0.828% | 4,442 | -18.486% |
| 2025-06-16 | 58.14 | 58.14 | 57.93 | 57.93 | +0.147% | 913 | -19.161% |
| 2025-06-13 | 58.13 | 58.13 | 57.85 | 57.85 | -1.665% | 1,087 | -19.043% |
| 2025-06-12 | 58.66 | 58.82 | 58.66 | 58.82 | +0.987% | 1,268 | -20.391% |
| 2025-06-11 | 58.93 | 58.93 | 58.25 | 58.25 | -2.177% | 2,963 | -19.605% |
| 2025-06-10 | 59.44 | 59.55 | 59.21 | 59.55 | +0.464% | 4,467 | -21.355% |
| 2025-06-09 | 59.27 | 59.27 | 59.27 | 59.27 | -0.607% | 3,330 | -20.990% |
| 2025-06-06 | 59.76 | 59.85 | 59.53 | 59.63 | -0.128% | 1,597 | -21.470% |
| 2025-06-05 | 59.75 | 60.00 | 59.71 | 59.71 | -0.164% | 4,057 | -21.570% |
| 2025-06-04 | 59.85 | 59.91 | 59.80 | 59.81 | +0.113% | 3,737 | -21.699% |
| 2025-06-03 | 59.27 | 59.97 | 59.27 | 59.74 | +0.037% | 3,371 | -21.611% |
| 2025-06-02 | 59.25 | 59.75 | 59.23 | 59.72 | +0.926% | 43,342 | -21.582% |
| 2025-05-30 | 58.61 | 59.17 | 58.61 | 59.17 | +0.670% | 3,128 | -20.855% |
| 2025-05-29 | 58.63 | 58.81 | 58.63 | 58.78 | +0.812% | 6,176 | -20.325% |
| 2025-05-28 | 58.85 | 58.85 | 58.28 | 58.30 | -0.771% | 548 | -19.678% |
| 2025-05-27 | 58.87 | 58.87 | 58.22 | 58.76 | +1.619% | 3,230 | -20.298% |
| 2025-05-23 | 57.15 | 57.82 | 57.02 | 57.82 | +0.153% | 41,613 | -19.007% |
| 2025-05-22 | 57.46 | 57.98 | 57.23 | 57.73 | -0.090% | 2,450 | -18.884% |
| 2025-05-21 | 58.47 | 58.47 | 57.78 | 57.78 | -1.728% | 2,151 | -18.957% |
| 2025-05-20 | 58.63 | 58.80 | 58.52 | 58.80 | +1.031% | 1,951 | -20.357% |
| 2025-05-19 | 57.26 | 58.20 | 57.26 | 58.20 | +1.017% | 2,415 | -19.536% |
| 2025-05-16 | 56.83 | 57.61 | 56.82 | 57.61 | +1.485% | 1,453 | -18.718% |
| 2025-05-15 | 56.00 | 56.77 | 55.98 | 56.77 | +1.267% | 6,679 | -17.510% |
| 2025-05-14 | 56.02 | 56.25 | 55.92 | 56.06 | +0.174% | 22,405 | -16.465% |
| 2025-05-13 | 56.20 | 56.20 | 55.92 | 55.96 | -0.712% | 1,754 | -16.320% |
| 2025-05-12 | 56.65 | 56.65 | 55.94 | 56.36 | +0.661% | 1,402 | -16.915% |
| 2025-05-09 | 56.17 | 56.17 | 55.99 | 55.99 | +0.229% | 873 | -16.366% |
| 2025-05-08 | 56.25 | 56.26 | 55.87 | 55.87 | +0.145% | 1,723 | -16.175% |
| 2025-05-07 | 55.62 | 55.80 | 55.55 | 55.79 | +1.053% | 2,607 | -16.053% |
| 2025-05-06 | 55.07 | 55.20 | 55.07 | 55.20 | -0.388% | 1,400 | -15.169% |
| 2025-05-05 | 55.00 | 55.43 | 55.00 | 55.42 | +0.922% | 1,749 | -15.498% |
| 2025-05-02 | 54.11 | 54.95 | 54.11 | 54.91 | +2.423% | 3,458 | -14.719% |
| 2025-05-01 | 53.38 | 54.00 | 53.38 | 53.61 | +0.795% | 2,157 | -12.653% |
| 2025-04-30 | 52.70 | 53.19 | 52.33 | 53.19 | +0.439% | 2,636 | -11.958% |
| 2025-04-29 | 52.81 | 53.00 | 52.81 | 52.96 | +0.642% | 1,913 | -11.571% |
| 2025-04-28 | 52.23 | 52.62 | 52.23 | 52.62 | +0.571% | 1,812 | -11.003% |
| 2025-04-25 | 51.97 | 52.32 | 51.71 | 52.32 | -0.365% | 989 | -10.495% |
| 2025-04-24 | 52.25 | 52.51 | 52.25 | 52.51 | +1.263% | 860 | -10.822% |
| 2025-04-23 | 52.66 | 52.66 | 51.80 | 51.86 | +0.327% | 1,398 | -9.695% |
| 2025-04-22 | 51.16 | 51.69 | 51.16 | 51.69 | +1.503% | 880 | -9.400% |
| 2025-04-21 | 51.59 | 51.64 | 50.57 | 50.92 | -1.534% | 1,929 | -8.038% |
| 2025-04-17 | 51.72 | 51.72 | 51.72 | 51.72 | +1.315% | 253 | -9.449% |
| 2025-04-16 | 50.41 | 51.68 | 50.41 | 51.05 | -0.786% | 5,484 | -8.258% |
| 2025-04-15 | 51.74 | 51.74 | 51.38 | 51.45 | 0.000% | 1,148 | -8.979% |