Dark

PFG
Principal Financial Group, Inc.
stock NASDAQ

Market Open

Aug 31, 2026 1:05:27 PM EDT

110.60USD-0.727%(-0.81)322,802

110.61Bid 117.60Ask 6.99Spread

Pre-market

Aug 28, 2026 9:28:30 AM EDT

112.66USD+1.122%(+1.25)0

After-hours

Aug 26, 2026 4:25:30 PM EDT

112.21USD+0.009%(+0.01)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-31	111.2200	111.790000	110.4200	110.6000	-0.727%	322,802	0.000%
2026-08-28	112.8800	113.265000	111.3800	111.4100	-0.678%	806,380	-0.727%
2026-08-27	111.6000	112.555000	110.0002	112.1700	-0.036%	983,157	-1.400%
2026-08-26	111.6400	112.342200	110.8000	112.2100	+0.556%	803,167	-1.435%
2026-08-25	112.2400	112.500000	110.7750	111.5900	-0.268%	521,936	-0.887%
2026-08-24	111.0000	112.430000	110.6600	111.8900	+1.029%	689,858	-1.153%
2026-08-21	111.5900	112.310000	110.1800	110.7500	+0.190%	861,495	-0.135%
2026-08-20	111.2700	112.170000	110.2900	110.5400	-0.985%	821,513	+0.054%
2026-08-19	113.3100	113.590000	111.1700	111.6400	-1.326%	788,043	-0.932%
2026-08-18	113.6600	114.390000	113.0402	113.1400	+0.150%	904,624	-2.245%
2026-08-17	114.1000	115.800000	112.9400	112.9700	-0.886%	1,016,385	-2.098%
2026-08-14	114.8100	115.412300	113.8400	113.9800	-0.827%	574,095	-2.965%
2026-08-13	114.1700	115.015000	113.7500	114.9300	+1.020%	571,217	-3.768%
2026-08-12	113.0400	113.930000	112.4700	113.7700	+0.655%	1,071,597	-2.786%
2026-08-11	112.6600	113.740000	111.0000	113.0300	-0.685%	1,032,628	-2.150%
2026-08-10	112.6600	114.390000	112.5250	113.8100	+0.362%	1,145,506	-2.820%
2026-08-07	114.4800	114.735000	113.0500	113.4000	-1.742%	1,275,799	-2.469%
2026-08-06	115.9600	116.610000	114.0150	115.4100	+0.488%	1,318,872	-4.168%
2026-08-05	116.0000	116.270000	113.6400	114.8500	-0.347%	1,204,800	-3.700%
2026-08-04	114.3100	115.670000	113.5750	115.2500	+0.104%	1,304,109	-4.035%
2026-08-03	114.1300	115.709900	113.6500	115.1300	+1.258%	1,161,518	-3.935%
2026-07-31	114.0150	114.550000	112.1700	113.7000	-0.219%	2,897,737	-2.726%
2026-07-30	113.9200	114.370000	112.6053	113.9500	+0.680%	1,324,687	-2.940%
2026-07-29	112.9200	114.950000	112.2900	113.1800	-0.798%	1,882,757	-2.280%
2026-07-28	110.9300	114.810000	109.6700	114.0900	+2.516%	2,649,907	-3.059%
2026-07-27	110.1100	111.450000	109.8800	111.2900	+1.728%	2,445,890	-0.620%
2026-07-24	107.5600	109.470000	107.0000	109.4000	+1.938%	1,763,405	+1.097%
2026-07-23	107.1500	107.500000	106.2800	107.3200	-0.859%	1,972,185	+3.056%
2026-07-22	109.4200	109.990000	108.1200	108.2500	-1.205%	1,423,053	+2.171%
2026-07-21	111.3200	111.685000	107.8600	109.5700	-2.222%	2,198,422	+0.940%
2026-07-20	114.0100	114.150000	111.4550	112.0600	-1.659%	1,632,835	-1.303%
2026-07-17	113.0400	114.470000	112.0700	113.9500	+0.734%	1,599,541	-2.940%
2026-07-16	112.9100	114.060000	110.3800	113.1200	+0.142%	1,886,569	-2.228%
2026-07-15	112.7000	113.395000	111.2200	112.9600	+0.035%	1,268,857	-2.089%
2026-07-14	114.0000	114.900000	112.8000	112.9200	-0.607%	1,157,538	-2.055%
2026-07-13	113.3300	114.060000	112.7950	113.6100	+1.230%	1,157,142	-2.649%
2026-07-10	112.6100	112.825000	110.9200	112.2300	+0.501%	1,059,668	-1.452%
2026-07-09	111.0400	113.430000	111.0400	111.6700	+0.840%	1,847,018	-0.958%
2026-07-08	113.0200	113.211000	110.1800	110.7400	-1.896%	901,474	-0.126%
2026-07-07	113.3200	113.860000	112.7900	112.8800	+0.293%	968,528	-2.020%
2026-07-06	111.0000	112.580000	111.0000	112.5500	+1.515%	1,014,110	-1.733%
2026-07-02	109.1600	110.940000	109.0500	110.8700	+1.781%	1,212,667	-0.244%
2026-07-01	107.5500	109.670000	107.0700	108.9300	+1.067%	1,410,250	+1.533%
2026-06-30	108.3600	109.400000	107.6750	107.7800	-0.673%	1,209,109	+2.616%
2026-06-29	107.3900	108.570000	106.7600	108.5100	+0.705%	1,498,229	+1.926%
2026-06-26	105.8800	107.990000	105.0500	107.7500	+2.191%	2,962,601	+2.645%
2026-06-25	107.5700	108.340000	104.6600	105.4400	-1.181%	2,259,643	+4.894%
2026-06-24	108.7800	110.510000	105.1900	106.7000	-5.037%	2,670,207	+3.655%
2026-06-23	111.0700	112.450000	110.7150	112.3600	+1.016%	1,067,448	-1.566%
2026-06-22	110.0800	112.230000	108.6350	111.2300	+1.515%	1,066,465	-0.566%
2026-06-18	111.0100	111.292500	108.9500	109.5700	-0.590%	3,398,157	+0.940%
2026-06-17	110.2600	111.740000	110.0300	110.2200	-0.855%	1,137,864	+0.345%
2026-06-16	110.8400	111.990000	110.6600	111.1700	+0.524%	916,192	-0.513%
2026-06-15	111.4900	112.065000	110.0500	110.5900	-0.472%	976,786	+0.009%
2026-06-12	109.9200	111.510000	109.8600	111.1150	+1.299%	893,702	-0.463%
2026-06-11	109.7800	110.250000	108.7400	109.6900	+0.440%	1,014,799	+0.830%
2026-06-10	106.6800	109.890000	106.4900	109.2100	+2.391%	1,571,276	+1.273%
2026-06-09	105.5600	106.700000	104.9800	106.6600	+1.552%	972,302	+3.694%
2026-06-08	105.2200	105.990000	104.8000	105.0300	-0.181%	890,578	+5.303%
2026-06-05	103.3900	105.560000	103.3900	105.2200	+1.652%	1,421,158	+5.113%
2026-06-04	101.9100	103.570000	101.9100	103.5100	+2.293%	887,816	+6.850%
2026-06-03	102.9000	103.050000	100.8500	101.1900	-2.052%	1,246,254	+9.299%
2026-06-02	102.4500	104.190000	102.4500	103.3100	+0.398%	873,285	+7.056%
2026-06-01	101.7400	103.760000	101.4400	102.9000	-0.695%	899,928	+7.483%
2026-05-29	103.2500	104.940000	102.8400	103.6200	+0.290%	2,225,919	+6.736%
2026-05-28	104.0800	104.649900	103.0000	103.3200	-1.195%	1,019,477	+7.046%
2026-05-27	104.9900	105.000000	103.9200	104.5700	-0.134%	894,899	+5.766%
2026-05-26	103.9700	104.950000	103.7100	104.7100	+0.828%	853,697	+5.625%
2026-05-22	104.1800	104.675000	103.2500	103.8500	-0.067%	724,131	+6.500%
2026-05-21	102.8100	104.030000	101.8000	103.9200	+1.080%	906,093	+6.428%
2026-05-20	101.2700	103.200000	100.3700	102.8100	+1.651%	985,874	+7.577%
2026-05-19	102.3600	102.540000	100.5900	101.1400	-1.230%	1,040,990	+9.353%
2026-05-18	100.4900	102.450000	99.9900	102.4000	+1.860%	1,179,757	+8.008%
2026-05-15	100.5700	100.850000	98.5900	100.5300	-0.238%	2,022,282	+10.017%
2026-05-14	100.7500	101.621093	100.4200	100.7700	+0.349%	868,120	+9.755%
2026-05-13	100.6000	100.850000	99.9550	100.4200	-0.417%	926,415	+10.137%
2026-05-12	99.8100	100.980000	99.0300	100.8400	+0.649%	1,179,972	+9.679%
2026-05-11	100.7900	101.500000	100.0000	100.1900	-0.308%	1,065,648	+10.390%
2026-05-08	100.4100	101.360000	99.6000	100.5000	+0.470%	1,022,137	+10.050%
2026-05-07	101.4000	102.000000	99.6100	100.0300	-1.497%	1,092,606	+10.567%
2026-05-06	101.6500	103.000000	101.0650	101.5500	+0.674%	1,006,736	+8.912%
2026-05-05	99.7400	101.315000	99.5650	100.8700	+1.418%	935,636	+9.646%
2026-05-04	100.3200	101.205000	99.0450	99.4600	-1.612%	1,218,785	+11.200%
2026-05-01	100.0500	101.900000	99.9350	101.0900	+0.178%	1,114,775	+9.407%
2026-04-30	99.6500	101.120000	98.4100	100.9100	+1.285%	1,256,765	+9.603%
2026-04-29	99.6000	101.020000	99.0900	99.6300	-0.430%	1,284,414	+11.011%
2026-04-28	100.6900	101.250000	99.7201	100.0600	+0.321%	1,309,362	+10.534%
2026-04-27	99.1200	100.901000	99.1200	99.7400	+0.403%	1,368,010	+10.888%
2026-04-24	100.5900	101.535000	98.5200	99.3400	+2.412%	2,395,582	+11.335%
2026-04-23	96.4800	98.436800	95.8000	97.0000	-0.441%	1,663,996	+14.021%
2026-04-22	96.0300	97.630000	94.8050	97.4300	+1.776%	1,605,911	+13.517%
2026-04-21	95.9700	97.450000	95.4100	95.7300	-0.478%	1,827,186	+15.533%
2026-04-20	95.5600	97.020000	95.5600	96.1900	+0.021%	1,202,004	+14.981%
2026-04-17	94.7100	96.535000	94.4150	96.1700	+2.330%	1,259,173	+15.005%
2026-04-16	94.6300	95.390000	93.6400	93.9800	-0.739%	1,223,779	+17.685%
2026-04-15	94.5000	95.370000	93.7600	94.6800	+0.574%	1,676,241	+16.815%
2026-04-14	93.5500	94.500000	93.1550	94.1400	+0.631%	1,145,356	+17.485%
2026-04-13	91.4800	93.690000	90.6200	93.5500	+1.906%	1,195,566	+18.226%
2026-04-10	91.9100	92.270800	91.1000	91.8000	-0.563%	968,763	+20.479%
2026-04-09	93.4800	94.500000	92.1750	92.3200	-1.996%	1,765,688	+19.801%
2026-04-08	92.8700	94.930000	92.3900	94.2000	+3.448%	1,997,238	+17.410%
2026-04-07	90.2500	91.385000	89.5550	91.0600	-0.055%	1,425,379	+21.458%
2026-04-06	89.7600	91.140000	89.3000	91.1100	+1.121%	962,601	+21.392%
2026-04-02	88.8500	91.105000	88.2600	90.1000	+0.022%	856,993	+22.752%
2026-04-01	90.4400	91.260000	89.6250	90.0800	-0.033%	1,167,215	+22.780%
2026-03-31	89.4100	91.180000	88.5500	90.1100	+2.131%	1,038,023	+22.739%
2026-03-30	88.0800	89.420000	87.2050	88.2300	+1.402%	1,174,860	+25.354%
2026-03-27	88.5600	89.135000	86.8100	87.0100	-2.170%	1,321,722	+27.112%
2026-03-26	88.6000	90.000000	87.8000	88.9400	+0.248%	1,529,226	+24.353%
2026-03-25	88.5700	89.200000	87.6700	88.7200	+1.140%	897,024	+24.662%
2026-03-24	85.6900	88.420000	85.4950	87.7200	+1.352%	1,165,557	+26.083%
2026-03-23	87.0000	87.490000	85.6450	86.5500	+1.740%	1,507,800	+27.787%
2026-03-20	85.8900	86.100000	84.9500	85.0700	-0.966%	8,208,774	+30.011%
2026-03-19	86.4400	86.990000	85.1300	85.9000	-0.900%	1,402,099	+28.754%
2026-03-18	87.3100	88.070000	86.5500	86.6800	-1.197%	1,027,384	+27.596%
2026-03-17	87.2900	88.990000	87.1150	87.7300	+1.481%	1,351,706	+26.069%
2026-03-16	86.7800	87.640500	86.3800	86.4500	+0.722%	1,287,633	+27.935%
2026-03-13	86.9500	87.445000	85.8000	85.8300	-0.418%	1,352,784	+28.859%
2026-03-12	86.6600	87.750000	86.0700	86.1900	-2.279%	1,412,823	+28.321%
2026-03-11	88.5200	89.740000	87.1450	88.2000	-1.705%	1,611,978	+25.397%
2026-03-10	90.7100	91.715000	89.3800	89.7300	-0.971%	1,758,191	+23.259%
2026-03-09	90.9600	91.205000	87.9550	90.6100	-1.788%	2,288,932	+22.062%
2026-03-06	91.5700	93.040000	89.6200	92.2600	-1.326%	1,530,137	+19.879%
2026-03-05	92.7300	94.100000	92.3250	93.5000	0.000%	1,250,814	+18.289%
2026-03-04	93.6400	94.130000	92.9100	93.5000	-0.181%	1,430,740	+18.289%
2026-03-03	92.6600	94.290000	90.7850	93.6700	-2.254%	1,537,718	+18.074%
2026-03-02	94.1400	97.300000	93.3600	95.8300	+0.430%	1,329,340	+15.413%
2026-02-27	96.7300	97.460000	93.2300	95.4200	-2.133%	3,748,964	+15.909%
2026-02-26	94.9900	97.590000	94.9900	97.5000	+2.978%	1,741,640	+13.436%
2026-02-25	95.0850	95.265000	93.8200	94.6800	-0.179%	1,470,324	+16.815%
2026-02-24	92.6900	96.235000	92.6900	94.8500	+2.330%	2,732,267	+16.605%
2026-02-23	95.2900	96.340000	91.7600	92.6900	-3.206%	2,576,692	+19.322%
2026-02-20	92.1500	95.770000	91.6368	95.7600	+3.918%	2,935,055	+15.497%
2026-02-19	92.4500	92.930000	90.8400	92.1500	-0.324%	1,114,027	+20.022%
2026-02-18	91.9800	93.340000	91.2708	92.4500	+0.511%	1,402,067	+19.632%
2026-02-17	90.5300	92.375000	90.0900	91.9800	+1.759%	1,555,535	+20.244%
2026-02-13	90.5100	91.060000	89.2400	90.3900	-0.133%	1,531,335	+22.359%
2026-02-12	93.1200	94.120000	89.7200	90.5100	-2.478%	1,786,526	+22.196%
2026-02-11	93.6400	94.570000	91.9001	92.8100	-0.886%	1,496,081	+19.168%
2026-02-10	94.4800	95.910000	91.5200	93.6400	-2.387%	3,061,290	+18.112%
2026-02-09	96.8400	97.705000	95.7250	95.9300	-1.449%	2,162,166	+15.292%
2026-02-06	96.3300	97.880000	96.0925	97.3400	+1.927%	1,530,545	+13.622%
2026-02-05	95.9100	97.570000	95.1601	95.5000	-0.934%	1,732,107	+15.812%
2026-02-04	95.1900	96.770000	95.0800	96.4000	+1.165%	1,521,640	+14.730%
2026-02-03	96.0000	97.410000	94.7750	95.2900	-0.740%	1,450,925	+16.067%
2026-02-02	94.5700	96.380000	94.2800	96.0000	+1.351%	1,330,162	+15.208%
2026-01-30	91.5800	95.140000	91.5800	94.7200	-0.042%	1,888,235	+16.765%
2026-01-29	94.6500	95.400000	93.8700	94.7600	+0.755%	2,150,517	+16.716%
2026-01-28	92.2300	94.340000	91.9800	94.0500	+1.973%	1,629,109	+17.597%
2026-01-27	92.9000	93.880000	91.9400	92.2300	-0.828%	1,836,073	+19.918%
2026-01-26	91.4300	93.090000	91.4300	93.0000	+1.963%	1,382,085	+18.925%
2026-01-23	91.4800	92.060000	90.0200	91.2100	-1.020%	1,585,898	+21.259%
2026-01-22	91.0900	92.690000	91.0900	92.1500	+1.164%	2,474,580	+20.022%
2026-01-21	88.9100	91.465000	88.7550	91.0900	+2.880%	2,474,601	+21.418%
2026-01-20	88.1900	88.760000	87.0750	88.5400	+0.068%	2,855,121	+24.915%
2026-01-16	90.6900	90.935000	88.2450	88.4800	-2.748%	1,791,417	+25.000%
2026-01-15	91.4500	92.048600	90.6800	90.9800	-0.252%	1,212,639	+21.565%
2026-01-14	88.8700	91.480000	88.8700	91.2100	+2.460%	1,384,563	+21.259%
2026-01-13	90.1800	90.517000	88.8350	89.0200	-1.308%	1,208,195	+24.242%
2026-01-12	89.6200	90.850000	89.2400	90.2000	-0.100%	1,085,432	+22.616%
2026-01-09	91.5500	92.010000	90.2900	90.2900	-1.570%	921,522	+22.494%
2026-01-08	90.8800	92.510000	90.8800	91.7300	+0.935%	1,187,138	+20.571%
2026-01-07	91.6200	92.070000	90.2050	90.8800	-1.002%	1,062,706	+21.699%
2026-01-06	90.1400	92.200000	89.8051	91.8000	+1.425%	1,081,380	+20.479%
2026-01-05	88.5400	91.275000	88.1636	90.5100	+1.219%	1,106,749	+22.196%
2026-01-02	88.3100	89.610000	87.6000	89.4200	+1.372%	851,711	+23.686%
2025-12-31	88.9000	88.900000	88.1400	88.2100	-0.776%	602,715	+25.383%
2025-12-30	89.0600	89.520000	88.7400	88.9000	-0.157%	887,965	+24.409%
2025-12-29	89.4500	89.616800	88.4215	89.0400	-0.380%	833,446	+24.214%
2025-12-26	89.7800	89.840000	88.9500	89.3800	-0.234%	580,099	+23.741%
2025-12-24	89.6200	90.240000	89.2500	89.5900	+0.078%	455,172	+23.451%
2025-12-23	89.6900	90.000000	89.2400	89.5200	+0.314%	890,483	+23.548%
2025-12-22	89.0700	89.600000	88.7100	89.2400	+0.326%	1,371,765	+23.935%
2025-12-19	89.4700	90.040000	88.4000	88.9500	-0.437%	3,584,476	+24.340%
2025-12-18	89.6300	90.250000	88.7800	89.3400	-0.034%	1,199,807	+23.797%
2025-12-17	89.7800	90.300000	89.0300	89.3700	-0.190%	1,162,031	+23.755%
2025-12-16	90.9100	91.195000	88.9350	89.5400	-1.203%	1,506,097	+23.520%
2025-12-15	90.7500	92.100000	89.8000	90.6300	+0.767%	1,705,641	+22.035%
2025-12-12	91.7400	92.000000	89.7600	89.9400	-1.748%	1,780,234	+22.971%
2025-12-11	90.0200	92.030000	88.9850	91.5400	+1.452%	958,534	+20.821%
2025-12-10	88.0300	90.630000	88.0050	90.2300	+2.290%	1,397,960	+22.576%
2025-12-09	87.0000	88.730000	85.7100	88.2100	+1.531%	1,353,132	+25.383%
2025-12-08	87.3400	87.340000	86.2500	86.8800	-0.731%	1,014,050	+27.302%
2025-12-05	85.7800	87.750000	85.7300	87.5200	+1.850%	1,324,833	+26.371%
2025-12-04	86.1200	86.570000	85.6200	85.9300	-0.012%	935,339	+28.709%
2025-12-03	83.7500	86.020000	83.5000	85.9400	+1.921%	1,228,640	+28.694%
2025-12-02	84.9000	84.900000	83.7400	84.3200	-0.154%	944,846	+31.167%
2025-12-01	84.5200	85.460000	84.3700	84.4500	-0.436%	974,209	+30.965%
2025-11-28	84.9500	85.510000	84.5250	84.8200	+0.260%	521,266	+30.394%
2025-11-26	84.8200	85.470000	84.4100	84.6000	-0.106%	1,003,637	+30.733%
2025-11-25	84.7500	85.760000	84.6700	84.6900	+0.154%	1,124,130	+30.594%
2025-11-24	84.2200	84.930000	83.6350	84.5600	+0.320%	2,668,289	+30.795%
2025-11-21	82.6400	85.210000	82.4000	84.2900	+2.343%	1,512,929	+31.214%
2025-11-20	84.2000	85.240000	82.3000	82.3600	-0.902%	1,125,848	+34.288%
2025-11-19	82.2600	83.330000	81.7150	83.1100	+1.119%	1,417,589	+33.077%
2025-11-18	80.4100	82.830000	80.0000	82.1900	+1.457%	1,041,520	+34.566%
2025-11-17	84.2700	84.270000	80.4400	81.0100	-4.096%	1,428,359	+36.526%
2025-11-14	84.2100	84.980000	83.2950	84.4700	-0.177%	1,077,718	+30.934%
2025-11-13	85.3600	86.050000	84.5025	84.6200	-0.751%	1,336,087	+30.702%
2025-11-12	84.2000	85.480000	84.2000	85.2600	+1.043%	1,163,011	+29.721%
2025-11-11	83.8200	84.620000	83.6400	84.3800	+0.957%	1,573,301	+31.074%
2025-11-10	83.0500	84.080000	82.8600	83.5800	+0.869%	1,485,935	+32.328%
2025-11-07	82.5000	82.935000	81.5700	82.8600	+0.509%	1,368,125	+33.478%
2025-11-06	81.6700	83.295000	80.8000	82.4400	+1.577%	2,028,611	+34.158%
2025-11-05	82.0400	82.510000	81.1000	81.1600	-1.097%	2,061,467	+36.274%
2025-11-04	82.6500	82.705000	81.6500	82.0600	-1.156%	1,406,704	+34.779%
2025-11-03	83.4700	83.989300	82.1000	83.0200	-1.214%	1,094,149	+33.221%
2025-10-31	82.6600	84.379000	82.2200	84.0400	+1.571%	1,034,893	+31.604%
2025-10-30	82.4300	83.970000	82.3500	82.7400	+0.376%	935,105	+33.672%
2025-10-29	81.7000	83.240000	80.9350	82.4300	+0.280%	1,194,389	+34.174%
2025-10-28	81.4200	82.735400	80.0100	82.2000	+3.305%	1,781,426	+34.550%
2025-10-27	79.7400	80.790000	79.4800	79.5700	-0.063%	1,799,366	+38.997%
2025-10-24	79.9100	80.460000	79.4500	79.6200	+0.227%	862,789	+38.910%
2025-10-23	79.7400	80.130000	78.9200	79.4400	+0.379%	909,677	+39.225%
2025-10-22	79.5600	80.300000	78.5550	79.1400	-0.315%	921,597	+39.752%
2025-10-21	79.0100	79.974000	78.9350	79.3900	+0.532%	1,170,530	+39.312%
2025-10-20	78.7800	79.315000	78.4900	78.9700	+0.432%	922,431	+40.053%
2025-10-17	78.5100	79.150000	77.9000	78.6300	+0.306%	1,145,365	+40.659%
2025-10-16	80.5600	80.580000	78.2800	78.3900	-3.103%	1,724,829	+41.089%
2025-10-15	81.5300	82.070000	80.0250	80.9000	-0.480%	1,552,731	+36.712%
2025-10-14	78.8900	81.905000	78.5000	81.2900	+2.033%	837,907	+36.056%
2025-10-13	79.8500	80.540000	79.2200	79.6700	+0.315%	809,093	+38.823%
2025-10-10	83.2800	83.720000	79.3600	79.4200	-3.955%	1,036,898	+39.260%
2025-10-09	82.1700	82.830000	81.3600	82.6900	+1.125%	886,143	+33.753%
2025-10-08	83.6400	83.810000	81.4200	81.7700	-2.154%	1,214,927	+35.257%
2025-10-07	84.5200	85.135000	83.3600	83.5700	-0.725%	734,942	+32.344%
2025-10-06	84.2500	85.000000	83.3400	84.1800	-0.071%	841,090	+31.385%
2025-10-03	83.6200	85.000000	83.5400	84.2400	-0.024%	1,000,634	+31.292%
2025-10-02	83.0400	84.400000	82.4800	84.2600	+1.469%	1,092,899	+31.260%
2025-10-01	82.7200	83.532500	82.2700	83.0400	+0.157%	1,693,717	+33.189%
2025-09-30	82.3000	83.010000	81.1800	82.9100	+0.534%	1,318,292	+33.398%
2025-09-29	82.8400	82.840000	81.8500	82.4700	-0.182%	1,041,346	+34.109%
2025-09-26	81.8600	83.230000	81.8600	82.6200	+1.374%	952,194	+33.866%
2025-09-25	81.6900	82.220000	81.0700	81.5000	-0.415%	891,162	+35.706%
2025-09-24	82.2700	82.680000	81.4000	81.8400	-0.680%	902,531	+35.142%
2025-09-23	82.2100	83.400000	82.2100	82.4000	+0.231%	1,005,903	+34.223%
2025-09-22	81.2300	82.390000	80.7145	82.2100	+0.612%	1,036,419	+34.534%
2025-09-19	82.4900	82.600000	81.2300	81.7100	-0.086%	3,057,345	+35.357%
2025-09-18	80.8300	82.030000	80.4650	81.7800	+1.138%	801,645	+35.241%
2025-09-17	80.2300	82.210000	80.2300	80.8600	+0.961%	1,249,391	+36.780%
2025-09-16	82.9200	83.085000	79.7400	80.0900	-3.448%	1,766,424	+38.095%
2025-09-15	82.8400	83.640000	82.4500	82.9500	+0.302%	1,493,547	+33.333%
2025-09-12	81.9800	82.930000	81.8200	82.7000	+0.755%	985,981	+33.736%
2025-09-11	80.4000	82.260000	80.1350	82.0800	+2.510%	1,699,391	+34.747%
2025-09-10	79.7100	80.595000	79.0700	80.0700	0.000%	1,136,993	+38.129%
2025-09-09	79.8000	80.860000	79.7259	80.0700	+0.452%	1,025,443	+38.129%
2025-09-08	79.9100	79.950000	78.1150	79.7100	-0.338%	908,299	+38.753%
2025-09-05	81.3600	82.000000	79.0301	79.9800	-1.624%	1,125,412	+38.285%
2025-09-04	79.7400	81.340000	79.5900	81.3000	+1.397%	1,001,406	+36.039%
2025-09-03	79.5100	80.190000	79.3800	80.1800	+0.300%	1,431,224	+37.940%
2025-09-02	79.5600	79.980000	78.6300	79.9400	-0.708%	1,670,496	+38.354%
2025-08-29	80.3000	80.970000	80.2000	80.5100	+0.362%	974,707	+37.374%
2025-08-28	81.0800	81.155000	79.8400	80.2200	-0.767%	1,248,579	+37.871%
2025-08-27	80.3700	81.370000	79.8500	80.8400	+0.360%	775,445	+36.813%
2025-08-26	79.9700	80.590000	79.3800	80.5500	+0.336%	974,526	+37.306%
2025-08-25	80.5000	80.890000	79.8300	80.2800	-0.545%	619,118	+37.768%
2025-08-22	78.8300	81.445000	78.5900	80.7200	+2.606%	1,250,491	+37.017%
2025-08-21	78.4600	78.920000	77.3400	78.6700	-0.064%	1,077,943	+40.587%
2025-08-20	78.4900	79.060000	78.2700	78.7200	+0.153%	983,593	+40.498%
2025-08-19	77.8300	79.190000	77.6200	78.6000	+1.158%	948,396	+40.712%
2025-08-18	77.4400	77.845000	77.1500	77.7000	+0.077%	1,136,890	+42.342%
2025-08-15	78.5300	78.530000	77.5500	77.6400	-0.576%	962,443	+42.452%
2025-08-14	77.9100	78.185000	77.2000	78.0900	-0.319%	1,047,840	+41.631%
2025-08-13	77.0100	78.440000	77.0100	78.3400	+1.424%	2,068,148	+41.179%
2025-08-12	76.8300	77.740000	76.6400	77.2400	+0.994%	1,757,589	+43.190%
2025-08-11	76.7200	77.300000	76.1500	76.4800	-0.144%	921,985	+44.613%
2025-08-08	75.9400	76.765000	75.5100	76.5900	+1.310%	819,924	+44.405%
2025-08-07	77.0600	77.250000	75.3300	75.6000	-1.575%	1,087,147	+46.296%
2025-08-06	76.3600	77.231900	76.1400	76.8100	+0.906%	1,438,489	+43.992%
2025-08-05	76.2700	77.046700	75.5500	76.1200	+0.316%	1,314,797	+45.297%
2025-08-04	75.9200	76.130000	75.4300	75.8800	+0.463%	1,049,114	+45.756%
2025-08-01	76.8800	76.880000	75.0000	75.5300	-2.955%	1,753,473	+46.432%
2025-07-31	76.2900	78.390000	75.9750	77.8300	+1.619%	2,971,832	+42.105%
2025-07-30	80.1500	80.150000	75.8800	76.5900	-4.489%	3,111,290	+44.405%
2025-07-29	83.1600	83.640000	79.7800	80.1900	-0.249%	2,014,121	+37.922%
2025-07-28	80.9300	81.140000	79.9700	80.3900	-0.814%	1,677,401	+37.579%
2025-07-25	80.5000	81.140000	80.1600	81.0500	+0.896%	737,934	+36.459%
2025-07-24	80.7300	81.060000	80.1700	80.3300	-0.680%	766,531	+37.682%
2025-07-23	80.9400	81.050000	80.3200	80.8800	+0.848%	832,271	+36.746%
2025-07-22	78.7400	80.330000	78.7400	80.2000	+1.854%	981,087	+37.905%
2025-07-21	80.9800	81.365000	78.6700	78.7400	-2.862%	1,446,521	+40.462%
2025-07-18	81.2600	81.370000	80.7073	81.0600	+0.111%	867,523	+36.442%
2025-07-17	79.7400	81.020000	79.3000	80.9700	+1.441%	1,037,464	+36.594%
2025-07-16	79.7700	80.290000	78.8100	79.8200	+0.554%	1,265,046	+38.562%
2025-07-15	80.9500	81.240000	79.3400	79.3800	-1.939%	1,111,597	+39.330%
2025-07-14	80.1700	81.025000	79.8000	80.9500	+0.722%	781,981	+36.628%
2025-07-11	81.0300	81.210000	80.3000	80.3700	-1.507%	822,235	+37.614%
2025-07-10	81.0600	82.160000	80.5700	81.6000	+0.915%	897,914	+35.539%
2025-07-09	81.7100	82.025000	80.4400	80.8600	-0.761%	1,014,524	+36.780%
2025-07-08	80.5500	82.015000	80.3500	81.4800	+1.609%	1,173,721	+35.739%
2025-07-07	80.8000	81.500000	79.7900	80.1900	-1.000%	1,190,191	+37.922%
2025-07-03	80.8700	81.660000	80.5300	81.0000	+0.609%	605,852	+36.543%
2025-07-02	80.8500	80.850000	79.6455	80.5100	-0.396%	1,200,586	+37.374%
2025-07-01	79.3500	81.410000	78.7047	80.8300	+1.763%	1,185,867	+36.830%
2025-06-30	79.2000	79.575000	79.0050	79.4300	+0.303%	845,727	+39.242%
2025-06-27	78.7000	79.520000	78.4400	79.1900	+1.008%	2,230,718	+39.664%
2025-06-26	77.4800	78.480000	76.9481	78.4000	+1.739%	855,839	+41.071%
2025-06-25	78.0200	78.020000	76.9300	77.0600	-1.116%	1,006,268	+43.525%
2025-06-24	77.6700	78.360000	77.6650	77.9300	+0.776%	790,428	+41.922%
2025-06-23	76.4700	77.415000	75.5300	77.3300	+0.940%	804,848	+43.023%
2025-06-20	76.6400	77.180000	75.9100	76.6100	+0.842%	2,262,650	+44.368%
2025-06-18	75.7300	76.805000	75.7300	75.9700	+0.224%	939,594	+45.584%
2025-06-17	76.5500	76.810000	75.3100	75.8000	-1.212%	1,098,132	+45.910%
2025-06-16	76.5900	77.470000	76.2900	76.7300	+1.094%	1,152,379	+44.142%
2025-06-13	76.9100	76.910000	75.7700	75.9000	-1.454%	1,263,320	+45.718%
2025-06-12	76.0400	77.050000	75.4550	77.0200	+0.693%	971,719	+43.599%
2025-06-11	76.7800	77.130000	76.2300	76.4900	-0.352%	1,383,270	+44.594%
2025-06-10	76.8400	77.410000	76.4400	76.7600	-0.104%	1,143,230	+44.085%
2025-06-09	77.0000	77.390000	76.2750	76.8400	-0.169%	1,052,895	+43.935%
2025-06-06	76.7800	77.500000	76.3400	76.9700	+1.356%	1,164,346	+43.692%
2025-06-05	76.4000	76.722700	75.5250	75.9400	-0.524%	1,208,822	+45.641%
2025-06-04	77.3800	77.700000	76.3400	76.3400	-1.293%	734,267	+44.878%
2025-06-03	76.7700	77.710000	75.9300	77.3400	+0.481%	1,073,180	+43.005%
2025-06-02	76.9700	77.000000	75.8800	76.9700	-1.181%	874,516	+43.692%
2025-05-30	78.2900	78.550000	77.5400	77.8900	-0.840%	1,960,660	+41.995%
2025-05-29	78.1800	78.790000	77.7200	78.5500	+1.133%	1,014,715	+40.802%
2025-05-28	78.9400	79.220000	77.5700	77.6700	-1.546%	1,069,117	+42.397%
2025-05-27	78.2000	78.905000	77.5800	78.8900	+2.441%	903,995	+40.195%
2025-05-23	76.0600	77.490000	76.0600	77.0100	-0.440%	846,029	+43.618%
2025-05-22	77.3100	77.900000	76.8250	77.3500	-0.013%	826,046	+42.986%
2025-05-21	80.0100	80.330000	77.3500	77.3600	-3.936%	1,040,349	+42.968%
2025-05-20	80.9600	81.480000	80.4100	80.5300	-0.947%	764,398	+37.340%
2025-05-19	81.0100	81.840000	80.6650	81.3000	-0.307%	864,183	+36.039%
2025-05-16	81.5300	81.730000	81.0800	81.5500	+0.160%	1,036,927	+35.622%
2025-05-15	80.9600	81.490000	80.6700	81.4200	+0.469%	885,674	+35.839%
2025-05-14	81.7000	82.210000	80.8000	81.0400	-0.808%	1,155,143	+36.476%
2025-05-13	81.7600	82.360000	81.4650	81.7000	0.000%	978,919	+35.373%
2025-05-12	81.4500	82.290000	81.2500	81.7000	+3.549%	1,539,941	+35.373%
2025-05-09	78.8900	79.250000	78.5200	78.9000	+0.076%	933,060	+40.177%
2025-05-08	78.2300	79.455000	77.7400	78.8400	+1.663%	1,318,203	+40.284%
2025-05-07	76.9500	77.850000	76.8139	77.5500	+1.585%	1,816,666	+42.618%
2025-05-06	76.1200	76.860000	75.8000	76.3400	-0.287%	1,203,483	+44.878%
2025-05-05	76.2600	77.440000	75.7900	76.5600	-0.351%	988,468	+44.462%
2025-05-02	75.3200	76.880000	74.8350	76.8300	+3.726%	1,817,870	+43.954%
2025-05-01	74.3000	74.770000	73.5700	74.0700	-0.108%	1,665,664	+49.318%
2025-04-30	73.5500	74.450000	72.2100	74.1500	-0.590%	1,807,489	+49.157%
2025-04-29	73.3800	74.905000	73.3800	74.5900	+0.975%	1,626,040	+48.277%
2025-04-28	73.3300	74.360000	72.7900	73.8700	+0.558%	1,811,640	+49.722%
2025-04-25	74.2900	74.450000	71.5400	73.4600	-2.053%	2,703,785	+50.558%
2025-04-24	73.9000	75.445000	73.4000	75.0000	+1.297%	1,987,183	+47.467%
2025-04-23	74.6500	76.130000	73.7500	74.0400	+1.633%	1,549,825	+49.379%
2025-04-22	72.0300	72.980000	71.3350	72.8500	+3.686%	1,849,190	+51.819%
2025-04-21	71.3200	71.800000	69.8000	70.2600	-2.606%	1,843,379	+57.415%
2025-04-17	72.0300	73.330000	71.9800	72.1400	+0.698%	1,635,736	+53.313%
2025-04-16	72.6600	73.655000	71.2700	71.6400	-1.984%	1,508,498	+54.383%
2025-04-15	73.7300	74.430000	72.9400	73.0900	-0.463%	2,267,640	+51.320%
2025-04-14	73.8500	74.640000	72.8700	73.4300	+1.129%	2,484,662	+50.620%
2025-04-11	71.9600	73.050000	70.4500	72.6100	+0.903%	2,092,082	+52.321%
2025-04-10	75.5500	75.665000	71.0000	71.9600	-6.872%	2,040,943	+53.696%
2025-04-09	68.6100	77.795000	68.3900	77.2700	+11.084%	2,933,785	+43.134%
2025-04-08	74.0400	74.721100	68.5300	69.5600	-2.917%	2,332,141	+58.999%
2025-04-07	71.1900	74.630000	68.7000	71.6500	-1.769%	2,718,952	+54.361%
2025-04-04	80.5300	80.530000	72.3200	72.9400	-8.043%	2,218,739	+51.631%
2025-04-03	81.6800	83.220000	79.2400	79.3200	-7.971%	1,413,696	+39.435%
2025-04-02	84.1400	86.460000	83.9000	86.1900	+1.221%	1,040,564	+28.321%
2025-04-01	84.7200	85.570000	83.9550	85.1500	+0.924%	1,108,233	+29.888%
2025-03-31	82.9000	84.780000	82.1759	84.3700	+1.577%	1,160,284	+31.089%
2025-03-28	85.2700	85.870000	82.4350	83.0600	-2.374%	1,357,093	+33.157%
2025-03-27	85.4600	85.810000	84.4250	85.0800	-0.607%	702,385	+29.995%
2025-03-26	86.0500	87.120000	85.2100	85.6000	-0.082%	834,747	+29.206%
2025-03-25	85.3200	86.490000	85.1300	85.6700	+0.493%	1,097,057	+29.100%
2025-03-24	84.1500	85.380000	84.0400	85.2500	+2.390%	771,876	+29.736%
2025-03-21	83.3800	83.700000	82.6050	83.2600	-1.034%	2,265,896	+32.837%
2025-03-20	83.9200	84.925000	83.6900	84.1300	-0.332%	923,416	+31.463%
2025-03-19	83.1500	84.700000	83.1500	84.4100	+1.406%	981,280	+31.027%
2025-03-18	83.7700	84.510000	83.1600	83.2400	-0.763%	928,777	+32.869%
2025-03-17	82.4000	84.260000	82.2800	83.8800	+1.329%	1,002,907	+31.855%
2025-03-14	81.3000	83.000000	81.0000	82.7800	+2.781%	855,166	+33.607%
2025-03-13	82.3900	83.140000	80.4500	80.5400	-1.816%	1,219,025	+37.323%
2025-03-12	82.7700	83.040000	80.9100	82.0300	-1.026%	1,793,534	+34.829%