PSET
Principal Exchange-Traded Funds Principal Quality ETF
stockNASDAQETF
At CloseOct 2, 2026
79.00USD0.000%(0.00)775
76.33Bid81.80Ask5.47SpreadPSET Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 78.95 | 79.01 | 78.95 | 79.00 | +0.675% | 725 | 0.000% |
| 2026-10-01 | 78.42 | 78.56 | 78.42 | 78.47 | -0.169% | 4,780 | +0.675% |
| 2026-09-30 | 79.10 | 79.10 | 78.60 | 78.60 | -0.075% | 738 | +0.505% |
| 2026-09-29 | 78.54 | 78.66 | 78.46 | 78.66 | -0.284% | 535 | +0.429% |
| 2026-09-28 | 78.63 | 78.95 | 78.63 | 78.88 | -0.146% | 3,135 | +0.144% |
| 2026-09-25 | 78.77 | 79.05 | 78.77 | 79.00 | +0.467% | 2,628 | -0.002% |
| 2026-09-24 | 78.33 | 78.67 | 78.33 | 78.63 | +0.050% | 1,514 | +0.465% |
| 2026-09-23 | 78.69 | 78.69 | 78.59 | 78.59 | -0.271% | 1,449 | +0.515% |
| 2026-09-22 | 78.69 | 78.84 | 78.69 | 78.80 | +0.089% | 2,692 | +0.243% |
| 2026-09-21 | 78.17 | 78.77 | 78.17 | 78.73 | +1.257% | 12,416 | +0.332% |
| 2026-09-18 | 77.53 | 77.76 | 77.53 | 77.76 | +0.006% | 4,725 | +1.593% |
| 2026-09-17 | 77.59 | 77.84 | 77.50 | 77.75 | +0.690% | 6,144 | +1.599% |
| 2026-09-16 | 77.65 | 77.89 | 77.20 | 77.22 | -0.445% | 1,455 | +2.300% |
| 2026-09-15 | 77.86 | 77.86 | 77.55 | 77.56 | -0.741% | 2,123 | +1.845% |
| 2026-09-14 | 77.89 | 78.14 | 77.83 | 78.14 | +0.083% | 4,661 | +1.090% |
| 2026-09-11 | 78.16 | 78.16 | 78.08 | 78.08 | +1.040% | 2,650 | +1.174% |
| 2026-09-10 | 77.33 | 77.42 | 77.22 | 77.28 | -0.357% | 2,457 | +2.226% |
| 2026-09-09 | 77.64 | 77.64 | 77.55 | 77.55 | -0.945% | 255 | +1.861% |
| 2026-09-08 | 78.51 | 78.51 | 78.29 | 78.29 | -1.450% | 1,656 | +0.899% |
| 2026-09-04 | 79.37 | 79.44 | 79.37 | 79.44 | -0.587% | 567 | -0.565% |
| 2026-09-03 | 79.72 | 79.91 | 79.72 | 79.91 | +0.871% | 416 | -1.149% |
| 2026-09-02 | 79.34 | 79.34 | 79.22 | 79.22 | +0.048% | 485 | -0.288% |
| 2026-09-01 | 79.60 | 79.72 | 79.17 | 79.19 | -1.446% | 2,014 | -0.240% |
| 2026-08-31 | 80.42 | 80.42 | 80.35 | 80.35 | -0.579% | 454 | -1.683% |
| 2026-08-28 | 80.80 | 80.82 | 80.80 | 80.82 | -0.253% | 943 | -2.252% |
| 2026-08-27 | 80.77 | 81.24 | 80.77 | 81.02 | +0.936% | 1,062 | -2.500% |
| 2026-08-26 | 80.24 | 80.28 | 80.11 | 80.27 | +0.153% | 1,201 | -1.587% |
| 2026-08-25 | 80.10 | 80.15 | 80.10 | 80.15 | -0.093% | 333 | -1.436% |
| 2026-08-24 | 80.27 | 80.27 | 80.22 | 80.22 | -0.137% | 256 | -1.527% |
| 2026-08-21 | 80.33 | 80.33 | 80.33 | 80.33 | +0.544% | 134 | -1.663% |
| 2026-08-20 | 80.48 | 80.48 | 79.90 | 79.90 | -0.740% | 2,293 | -1.128% |
| 2026-08-19 | 80.84 | 80.84 | 80.49 | 80.49 | +0.212% | 1,351 | -1.859% |
| 2026-08-18 | 80.63 | 80.63 | 80.25 | 80.32 | -0.464% | 574 | -1.650% |
| 2026-08-17 | 80.92 | 80.92 | 80.64 | 80.70 | -0.759% | 1,124 | -2.107% |
| 2026-08-14 | 81.47 | 81.47 | 81.28 | 81.31 | -0.584% | 5,667 | -2.850% |
| 2026-08-13 | 81.77 | 81.85 | 81.43 | 81.79 | +0.684% | 2,041 | -3.417% |
| 2026-08-12 | 81.25 | 81.31 | 81.13 | 81.23 | -0.091% | 3,560 | -2.756% |
| 2026-08-11 | 81.46 | 81.74 | 81.29 | 81.31 | -0.147% | 2,219 | -2.845% |
| 2026-08-10 | 81.45 | 81.51 | 81.43 | 81.43 | +0.025% | 2,607 | -2.987% |
| 2026-08-07 | 81.54 | 81.54 | 81.38 | 81.41 | +0.625% | 584 | -2.963% |
| 2026-08-06 | 80.22 | 80.93 | 80.22 | 80.90 | +0.151% | 5,214 | -2.357% |
| 2026-08-05 | 81.42 | 81.42 | 80.78 | 80.78 | +0.089% | 1,838 | -2.210% |
| 2026-08-04 | 80.63 | 80.71 | 80.63 | 80.71 | +1.491% | 430 | -2.123% |
| 2026-08-03 | 79.35 | 79.52 | 79.35 | 79.52 | +1.489% | 1,926 | -0.663% |
| 2026-07-31 | 77.51 | 78.36 | 77.51 | 78.36 | +0.656% | 678 | +0.816% |
| 2026-07-30 | 77.42 | 77.84 | 77.12 | 77.84 | +0.720% | 5,983 | +1.478% |
| 2026-07-29 | 77.93 | 78.25 | 77.29 | 77.29 | -0.846% | 1,802 | +2.209% |
| 2026-07-28 | 77.56 | 77.95 | 77.56 | 77.95 | +1.368% | 528 | +1.344% |
| 2026-07-27 | 76.80 | 76.90 | 76.80 | 76.90 | +0.877% | 715 | +2.730% |
| 2026-07-24 | 75.49 | 76.23 | 75.49 | 76.23 | +0.711% | 1,110 | +3.631% |
| 2026-07-23 | 75.56 | 75.69 | 75.56 | 75.69 | -0.672% | 290 | +4.369% |
| 2026-07-22 | 76.34 | 76.34 | 76.20 | 76.20 | -0.219% | 1,508 | +3.667% |
| 2026-07-21 | 76.12 | 76.46 | 76.12 | 76.37 | -0.163% | 988 | +3.440% |
| 2026-07-20 | 76.75 | 76.85 | 76.49 | 76.49 | -0.352% | 1,178 | +3.271% |
| 2026-07-17 | 77.27 | 77.27 | 76.76 | 76.76 | -1.329% | 2,687 | +2.907% |
| 2026-07-16 | 77.13 | 77.80 | 77.13 | 77.80 | +0.593% | 444 | +1.540% |
| 2026-07-15 | 77.34 | 77.34 | 77.34 | 77.34 | +0.474% | 180 | +2.142% |
| 2026-07-14 | 76.94 | 76.97 | 76.94 | 76.97 | +0.180% | 1,212 | +2.626% |
| 2026-07-13 | 76.84 | 76.84 | 76.84 | 76.84 | -0.198% | 204 | +2.810% |
| 2026-07-10 | 76.94 | 76.99 | 76.90 | 76.99 | +0.533% | 890 | +2.606% |
| 2026-07-09 | 76.58 | 76.58 | 76.58 | 76.58 | +0.919% | 444 | +3.153% |
| 2026-07-08 | 75.38 | 75.90 | 75.38 | 75.88 | -0.793% | 757 | +4.101% |
| 2026-07-07 | 76.45 | 76.49 | 76.45 | 76.49 | -0.335% | 845 | +3.275% |
| 2026-07-06 | 76.43 | 76.75 | 76.36 | 76.75 | +0.496% | 990 | +2.929% |
| 2026-07-02 | 75.93 | 76.37 | 75.93 | 76.37 | +0.644% | 2,098 | +3.439% |
| 2026-07-01 | 75.83 | 76.13 | 75.83 | 75.88 | +0.110% | 1,581 | +4.106% |
| 2026-06-30 | 75.33 | 75.80 | 75.31 | 75.80 | +0.836% | 4,270 | +4.221% |
| 2026-06-29 | 75.16 | 75.17 | 75.16 | 75.17 | +0.591% | 418 | +5.092% |
| 2026-06-26 | 74.28 | 74.78 | 74.28 | 74.73 | +0.447% | 1,837 | +5.713% |
| 2026-06-25 | 74.66 | 74.66 | 74.37 | 74.39 | -0.157% | 982 | +6.185% |
| 2026-06-24 | 75.17 | 75.17 | 74.51 | 74.51 | +0.488% | 980 | +6.018% |
| 2026-06-23 | 74.13 | 74.15 | 74.13 | 74.15 | -0.690% | 457 | +6.536% |
| 2026-06-22 | 74.68 | 74.68 | 74.55 | 74.66 | -0.759% | 929 | +5.800% |
| 2026-06-18 | 75.11 | 75.24 | 75.11 | 75.24 | +1.035% | 1,109 | +4.997% |
| 2026-06-17 | 75.90 | 75.90 | 74.47 | 74.47 | -1.665% | 1,322 | +6.083% |
| 2026-06-16 | 76.20 | 76.20 | 75.73 | 75.73 | -0.210% | 527 | +4.317% |
| 2026-06-15 | 76.12 | 76.12 | 75.89 | 75.89 | +1.088% | 2,912 | +4.098% |
| 2026-06-12 | 74.73 | 75.07 | 74.73 | 75.07 | +0.253% | 554 | +5.230% |
| 2026-06-11 | 74.04 | 74.88 | 73.99 | 74.88 | +1.263% | 1,755 | +5.497% |
| 2026-06-10 | 74.92 | 75.51 | 73.95 | 73.95 | -1.795% | 8,554 | +6.829% |
| 2026-06-09 | 75.43 | 75.47 | 74.13 | 75.30 | +0.605% | 12,709 | +4.912% |
| 2026-06-08 | 75.32 | 75.33 | 74.84 | 74.84 | -0.233% | 1,578 | +5.547% |
| 2026-06-05 | 75.97 | 76.00 | 75.02 | 75.02 | -1.789% | 1,698 | +5.301% |
| 2026-06-04 | 76.39 | 76.39 | 76.39 | 76.39 | +0.799% | 172 | +3.418% |
| 2026-06-03 | 75.73 | 75.78 | 75.73 | 75.78 | -0.772% | 463 | +4.244% |
| 2026-06-02 | 76.55 | 76.55 | 76.37 | 76.37 | -0.442% | 775 | +3.439% |
| 2026-06-01 | 76.13 | 76.80 | 76.13 | 76.71 | +0.652% | 1,165 | +2.982% |
| 2026-05-29 | 75.84 | 76.53 | 75.84 | 76.21 | +0.491% | 1,340 | +3.653% |
| 2026-05-28 | 75.61 | 75.86 | 75.61 | 75.84 | +0.583% | 829 | +4.162% |
| 2026-05-27 | 75.39 | 75.40 | 75.39 | 75.40 | -0.395% | 293 | +4.769% |
| 2026-05-26 | 75.73 | 75.73 | 75.57 | 75.70 | +0.327% | 1,381 | +4.355% |
| 2026-05-22 | 75.33 | 75.55 | 75.33 | 75.45 | +0.585% | 2,028 | +4.696% |
| 2026-05-21 | 74.61 | 75.01 | 74.49 | 75.01 | -0.102% | 1,390 | +5.309% |
| 2026-05-20 | 74.93 | 75.09 | 74.82 | 75.09 | +1.259% | 1,312 | +5.202% |
| 2026-05-19 | 74.42 | 74.78 | 74.16 | 74.16 | -0.993% | 1,685 | +6.526% |
| 2026-05-18 | 74.53 | 74.90 | 74.53 | 74.90 | +0.544% | 2,397 | +5.468% |
| 2026-05-15 | 74.75 | 74.75 | 74.49 | 74.49 | -0.888% | 841 | +6.043% |
| 2026-05-14 | 75.34 | 75.34 | 75.16 | 75.16 | +0.713% | 33,207 | +5.101% |
| 2026-05-13 | 74.58 | 74.63 | 74.58 | 74.63 | -0.008% | 1,083 | +5.851% |
| 2026-05-12 | 74.45 | 74.64 | 74.12 | 74.64 | -0.192% | 2,851 | +5.842% |
| 2026-05-11 | 74.89 | 74.90 | 74.65 | 74.78 | -0.478% | 8,448 | +5.639% |
| 2026-05-08 | 74.98 | 75.21 | 74.98 | 75.14 | +0.038% | 4,286 | +5.134% |
| 2026-05-07 | 75.11 | 75.11 | 75.11 | 75.11 | -0.107% | 66 | +5.174% |
| 2026-05-06 | 75.09 | 75.19 | 74.97 | 75.19 | +1.370% | 8,949 | +5.062% |
| 2026-05-05 | 74.14 | 74.17 | 74.10 | 74.17 | +0.492% | 2,463 | +6.501% |
| 2026-05-04 | 74.26 | 74.41 | 73.81 | 73.81 | -0.638% | 1,248 | +7.026% |
| 2026-05-01 | 74.52 | 74.60 | 74.28 | 74.28 | -0.120% | 1,796 | +6.342% |
| 2026-04-30 | 73.82 | 74.37 | 73.82 | 74.37 | +0.608% | 1,083 | +6.215% |
| 2026-04-29 | 73.87 | 73.92 | 73.86 | 73.92 | -0.615% | 528 | +6.861% |
| 2026-04-28 | 74.66 | 74.66 | 74.28 | 74.38 | -0.848% | 611 | +6.204% |
| 2026-04-27 | 75.02 | 75.02 | 75.02 | 75.02 | +0.055% | 254 | +5.303% |
| 2026-04-24 | 74.59 | 74.98 | 74.59 | 74.98 | +0.335% | 350 | +5.362% |
| 2026-04-23 | 74.73 | 74.73 | 74.73 | 74.73 | -0.613% | 235 | +5.715% |
| 2026-04-22 | 75.12 | 75.19 | 75.03 | 75.19 | +0.490% | 4,505 | +5.067% |
| 2026-04-21 | 75.09 | 75.09 | 74.82 | 74.82 | -0.487% | 514 | +5.581% |
| 2026-04-20 | 75.05 | 75.19 | 75.05 | 75.19 | -0.073% | 214 | +5.067% |
| 2026-04-17 | 74.95 | 75.56 | 74.95 | 75.24 | +1.535% | 1,688 | +4.991% |
| 2026-04-16 | 73.95 | 74.27 | 73.95 | 74.10 | +0.057% | 2,963 | +6.603% |
| 2026-04-15 | 73.84 | 74.06 | 73.78 | 74.06 | +0.544% | 12,799 | +6.663% |
| 2026-04-14 | 73.61 | 73.82 | 73.52 | 73.66 | +0.697% | 2,798 | +7.243% |
| 2026-04-13 | 72.16 | 73.15 | 72.11 | 73.15 | +1.495% | 872 | +7.991% |
| 2026-04-10 | 72.39 | 72.39 | 72.07 | 72.07 | -0.496% | 1,616 | +9.605% |
| 2026-04-09 | 72.00 | 72.48 | 71.80 | 72.43 | +0.269% | 1,517 | +9.062% |
| 2026-04-08 | 72.16 | 72.42 | 72.08 | 72.24 | +3.008% | 2,464 | +9.355% |
| 2026-04-07 | 69.90 | 70.13 | 69.69 | 70.13 | -0.216% | 1,530 | +12.645% |
| 2026-04-06 | 70.04 | 70.28 | 70.00 | 70.28 | +0.587% | 3,277 | +12.401% |
| 2026-04-02 | 68.85 | 69.87 | 68.85 | 69.87 | -0.052% | 1,765 | +13.061% |
| 2026-04-01 | 69.77 | 70.24 | 69.77 | 69.91 | +0.477% | 8,993 | +13.002% |
| 2026-03-31 | 68.57 | 69.58 | 68.54 | 69.57 | +2.512% | 2,954 | +13.541% |
| 2026-03-30 | 68.32 | 68.32 | 67.62 | 67.87 | -0.097% | 5,664 | +16.394% |
| 2026-03-27 | 68.71 | 68.71 | 67.94 | 67.94 | -1.863% | 2,558 | +16.280% |
| 2026-03-26 | 70.27 | 70.27 | 69.23 | 69.23 | -1.448% | 3,291 | +14.114% |
| 2026-03-25 | 70.62 | 70.62 | 70.08 | 70.24 | +0.290% | 2,069 | +12.461% |
| 2026-03-24 | 69.77 | 70.28 | 69.77 | 70.04 | -0.535% | 3,680 | +12.788% |
| 2026-03-23 | 71.05 | 71.05 | 70.42 | 70.42 | +1.034% | 4,285 | +12.184% |
| 2026-03-20 | 70.14 | 70.14 | 69.53 | 69.70 | -1.001% | 3,349 | +13.344% |
| 2026-03-19 | 70.27 | 70.56 | 70.04 | 70.40 | +0.010% | 11,890 | +12.210% |
| 2026-03-18 | 71.02 | 71.02 | 70.37 | 70.39 | -1.347% | 2,342 | +12.221% |
| 2026-03-17 | 71.49 | 71.52 | 71.35 | 71.35 | +0.246% | 4,087 | +10.709% |
| 2026-03-16 | 70.40 | 71.30 | 70.40 | 71.18 | +0.911% | 2,979 | +10.981% |
| 2026-03-13 | 70.67 | 70.67 | 70.49 | 70.54 | -0.612% | 1,656 | +11.992% |
| 2026-03-12 | 72.01 | 72.01 | 70.97 | 70.97 | -2.250% | 22,947 | +11.307% |
| 2026-03-11 | 72.92 | 72.92 | 72.35 | 72.60 | -0.506% | 3,606 | +8.803% |
| 2026-03-10 | 73.63 | 73.63 | 72.97 | 72.97 | -0.902% | 1,153 | +8.252% |
| 2026-03-09 | 72.33 | 73.64 | 72.33 | 73.64 | +0.577% | 2,240 | +7.275% |
| 2026-03-06 | 73.36 | 73.50 | 73.22 | 73.22 | -1.401% | 2,804 | +7.893% |
| 2026-03-05 | 74.05 | 74.26 | 73.77 | 74.26 | -0.437% | 2,540 | +6.382% |
| 2026-03-04 | 74.43 | 74.76 | 74.32 | 74.58 | +0.410% | 7,790 | +5.917% |
| 2026-03-03 | 73.34 | 74.41 | 73.09 | 74.28 | -0.892% | 5,726 | +6.351% |
| 2026-03-02 | 74.48 | 75.17 | 74.48 | 74.95 | +0.396% | 2,718 | +5.403% |
| 2026-02-27 | 74.46 | 74.65 | 74.45 | 74.65 | -0.471% | 684 | +5.820% |
| 2026-02-26 | 74.99 | 75.00 | 74.33 | 75.00 | +0.068% | 3,080 | +5.321% |
| 2026-02-25 | 74.58 | 74.99 | 74.55 | 74.95 | +0.778% | 3,373 | +5.393% |
| 2026-02-24 | 74.39 | 74.39 | 74.24 | 74.37 | +0.945% | 1,112 | +6.213% |
| 2026-02-23 | 73.68 | 73.68 | 73.68 | 73.68 | -1.409% | 286 | +7.216% |
| 2026-02-20 | 74.69 | 74.73 | 74.45 | 74.73 | +0.795% | 6,279 | +5.705% |
| 2026-02-19 | 74.01 | 74.23 | 73.91 | 74.14 | -0.441% | 5,555 | +6.546% |
| 2026-02-18 | 74.35 | 74.47 | 74.17 | 74.47 | +1.299% | 4,532 | +6.076% |
| 2026-02-17 | 73.33 | 73.73 | 73.11 | 73.52 | +0.290% | 3,139 | +7.455% |
| 2026-02-13 | 73.30 | 73.80 | 73.19 | 73.30 | +0.378% | 3,529 | +7.767% |
| 2026-02-12 | 73.62 | 73.62 | 72.90 | 73.03 | -1.874% | 5,053 | +8.173% |
| 2026-02-11 | 74.42 | 74.59 | 74.42 | 74.42 | -0.463% | 2,377 | +6.146% |
| 2026-02-10 | 74.99 | 75.30 | 74.77 | 74.77 | -0.372% | 3,712 | +5.655% |
| 2026-02-09 | 74.82 | 75.17 | 74.82 | 75.05 | -0.038% | 2,438 | +5.262% |
| 2026-02-06 | 74.56 | 75.08 | 74.56 | 75.08 | +1.871% | 2,131 | +5.221% |
| 2026-02-05 | 73.99 | 73.99 | 73.70 | 73.70 | -1.144% | 1,083 | +7.190% |
| 2026-02-04 | 74.86 | 74.86 | 73.99 | 74.55 | +0.096% | 1,660 | +5.963% |
| 2026-02-03 | 75.04 | 75.04 | 74.19 | 74.48 | -2.075% | 1,572 | +6.065% |
| 2026-02-02 | 76.05 | 76.10 | 76.01 | 76.06 | +0.376% | 2,624 | +3.863% |
| 2026-01-30 | 75.48 | 75.77 | 75.46 | 75.77 | -0.110% | 2,473 | +4.254% |
| 2026-01-29 | 75.99 | 75.99 | 75.43 | 75.86 | -0.520% | 2,420 | +4.140% |
| 2026-01-28 | 76.67 | 76.67 | 76.20 | 76.25 | -0.331% | 10,394 | +3.598% |
| 2026-01-27 | 76.49 | 76.56 | 76.46 | 76.51 | -0.067% | 4,176 | +3.255% |
| 2026-01-26 | 76.53 | 76.56 | 76.53 | 76.56 | +0.633% | 309 | +3.186% |
| 2026-01-23 | 76.16 | 76.16 | 76.08 | 76.08 | -0.116% | 214 | +3.839% |
| 2026-01-22 | 76.05 | 76.45 | 76.05 | 76.16 | +0.444% | 3,094 | +3.718% |
| 2026-01-21 | 75.03 | 76.01 | 75.03 | 75.83 | +1.264% | 3,241 | +4.179% |
| 2026-01-20 | 75.00 | 75.25 | 74.86 | 74.88 | -2.384% | 4,279 | +5.496% |
| 2026-01-16 | 76.90 | 76.91 | 76.71 | 76.71 | -0.242% | 1,279 | +2.982% |
| 2026-01-15 | 76.89 | 76.89 | 76.89 | 76.89 | +0.200% | 86 | +2.732% |
| 2026-01-14 | 76.74 | 76.74 | 76.37 | 76.74 | -0.599% | 841 | +2.937% |
| 2026-01-13 | 77.36 | 77.36 | 77.20 | 77.20 | -0.774% | 552 | +2.321% |
| 2026-01-12 | 77.76 | 77.81 | 77.68 | 77.81 | -0.190% | 597 | +1.529% |
| 2026-01-09 | 77.91 | 77.97 | 77.91 | 77.95 | +0.685% | 884 | +1.336% |
| 2026-01-08 | 77.45 | 77.45 | 77.42 | 77.42 | -0.080% | 417 | +2.030% |
| 2026-01-07 | 77.62 | 77.75 | 77.49 | 77.49 | -0.381% | 803 | +1.948% |
| 2026-01-06 | 77.78 | 77.78 | 77.78 | 77.78 | +1.002% | 382 | +1.559% |
| 2026-01-05 | 77.13 | 77.13 | 77.01 | 77.01 | +1.133% | 577 | +2.576% |
| 2026-01-02 | 76.41 | 76.41 | 75.92 | 76.15 | -0.204% | 709 | +3.739% |
| 2025-12-31 | 76.65 | 76.69 | 76.30 | 76.30 | -0.870% | 667 | +3.527% |
| 2025-12-30 | 77.02 | 77.04 | 76.97 | 76.97 | -0.210% | 579 | +2.627% |
| 2025-12-29 | 77.14 | 77.14 | 77.14 | 77.14 | -0.478% | 185 | +2.411% |
| 2025-12-26 | 77.51 | 77.51 | 77.51 | 77.51 | +0.074% | 321 | +1.922% |
| 2025-12-24 | 77.32 | 77.45 | 77.28 | 77.45 | +0.272% | 805 | +1.997% |
| 2025-12-23 | 76.89 | 77.24 | 76.88 | 77.24 | +0.448% | 1,872 | +2.275% |
| 2025-12-22 | 76.84 | 77.01 | 76.83 | 76.89 | +0.750% | 2,719 | +2.734% |
| 2025-12-19 | 76.18 | 76.33 | 76.18 | 76.32 | +0.811% | 1,145 | +3.504% |
| 2025-12-18 | 75.99 | 76.04 | 75.60 | 75.71 | +0.557% | 4,285 | +4.344% |
| 2025-12-17 | 75.54 | 75.54 | 75.29 | 75.29 | -0.856% | 1,484 | +4.925% |
| 2025-12-16 | 75.86 | 75.94 | 75.68 | 75.94 | -0.300% | 1,871 | +4.026% |
| 2025-12-15 | 76.14 | 76.19 | 76.14 | 76.17 | -0.330% | 1,796 | +3.715% |
| 2025-12-12 | 76.71 | 76.71 | 76.30 | 76.42 | -1.135% | 2,549 | +3.373% |
| 2025-12-11 | 76.89 | 77.30 | 76.89 | 77.30 | +0.458% | 1,970 | +2.199% |
| 2025-12-10 | 76.49 | 76.94 | 76.49 | 76.94 | +0.880% | 645 | +2.668% |
| 2025-12-09 | 76.55 | 76.55 | 76.27 | 76.27 | -0.186% | 662 | +3.572% |
| 2025-12-08 | 76.63 | 76.63 | 76.41 | 76.41 | -0.530% | 1,929 | +3.379% |
| 2025-12-05 | 76.78 | 76.83 | 76.74 | 76.82 | +0.199% | 1,473 | +2.832% |
| 2025-12-04 | 76.58 | 76.76 | 76.55 | 76.67 | +0.123% | 3,295 | +3.036% |
| 2025-12-03 | 76.59 | 76.60 | 76.57 | 76.57 | +0.220% | 839 | +3.163% |
| 2025-12-02 | 76.29 | 76.41 | 76.29 | 76.41 | +0.149% | 807 | +3.389% |
| 2025-12-01 | 77.03 | 77.03 | 76.29 | 76.29 | -0.673% | 2,948 | +3.543% |
| 2025-11-28 | 76.76 | 76.81 | 76.76 | 76.81 | +0.373% | 545 | +2.847% |
| 2025-11-26 | 76.40 | 76.65 | 76.40 | 76.52 | +0.329% | 2,475 | +3.231% |
| 2025-11-25 | 75.58 | 76.27 | 75.58 | 76.27 | +1.329% | 1,043 | +3.570% |
| 2025-11-24 | 74.87 | 75.35 | 74.79 | 75.27 | +1.135% | 2,674 | +4.946% |
| 2025-11-21 | 73.81 | 74.72 | 73.81 | 74.43 | +1.435% | 10,424 | +6.137% |
| 2025-11-20 | 74.69 | 74.69 | 73.38 | 73.38 | -1.261% | 801 | +7.660% |
| 2025-11-19 | 74.34 | 74.34 | 74.08 | 74.31 | +0.361% | 1,069 | +6.302% |
| 2025-11-18 | 74.30 | 74.30 | 73.80 | 74.05 | -0.561% | 958 | +6.685% |
| 2025-11-17 | 75.34 | 75.34 | 74.46 | 74.46 | -1.132% | 1,316 | +6.087% |
| 2025-11-14 | 75.33 | 75.57 | 75.32 | 75.32 | -0.281% | 1,289 | +4.887% |
| 2025-11-13 | 75.59 | 75.59 | 75.53 | 75.53 | -1.408% | 304 | +4.592% |
| 2025-11-12 | 76.70 | 76.74 | 76.61 | 76.61 | +0.099% | 1,648 | +3.119% |
| 2025-11-11 | 76.28 | 76.65 | 76.28 | 76.53 | +0.271% | 1,295 | +3.221% |
| 2025-11-10 | 75.88 | 76.45 | 75.88 | 76.32 | +1.108% | 2,700 | +3.500% |
| 2025-11-07 | 74.85 | 75.49 | 74.67 | 75.49 | +0.223% | 5,444 | +4.647% |
| 2025-11-06 | 75.50 | 75.64 | 75.30 | 75.32 | -1.009% | 1,897 | +4.880% |
| 2025-11-05 | 75.60 | 76.36 | 75.60 | 76.09 | +0.110% | 2,071 | +3.822% |
| 2025-11-04 | 75.99 | 76.43 | 75.95 | 76.00 | -0.848% | 5,141 | +3.936% |
| 2025-11-03 | 76.74 | 76.75 | 76.60 | 76.65 | -0.207% | 6,991 | +3.055% |
| 2025-10-31 | 76.89 | 77.04 | 76.58 | 76.81 | +0.414% | 2,182 | +2.842% |
| 2025-10-30 | 77.12 | 77.15 | 76.50 | 76.50 | -0.628% | 257,294 | +3.268% |
| 2025-10-29 | 77.32 | 77.42 | 76.75 | 76.98 | -1.029% | 2,163 | +2.619% |
| 2025-10-28 | 78.20 | 78.20 | 77.76 | 77.78 | -0.143% | 3,018 | +1.562% |
| 2025-10-27 | 77.81 | 77.89 | 77.71 | 77.89 | +1.017% | 1,833 | +1.417% |
| 2025-10-24 | 77.21 | 77.33 | 77.11 | 77.11 | +0.254% | 2,571 | +2.448% |
| 2025-10-23 | 76.59 | 76.97 | 76.59 | 76.91 | +0.679% | 4,908 | +2.708% |
| 2025-10-22 | 76.81 | 76.81 | 76.20 | 76.39 | -0.854% | 3,691 | +3.405% |
| 2025-10-21 | 77.01 | 77.15 | 77.00 | 77.05 | +0.643% | 4,778 | +2.523% |
| 2025-10-20 | 76.01 | 77.50 | 76.01 | 76.56 | +1.171% | 6,319 | +3.182% |
| 2025-10-17 | 74.17 | 75.67 | 74.17 | 75.67 | +0.763% | 3,651 | +4.389% |
| 2025-10-16 | 75.83 | 75.83 | 75.10 | 75.10 | -0.675% | 2,566 | +5.186% |
| 2025-10-15 | 76.16 | 76.16 | 75.41 | 75.61 | -0.181% | 1,806 | +4.476% |
| 2025-10-14 | 75.49 | 76.11 | 75.47 | 75.75 | +0.035% | 10,127 | +4.287% |
| 2025-10-13 | 75.65 | 75.80 | 75.60 | 75.72 | +1.513% | 12,111 | +4.324% |
| 2025-10-10 | 76.67 | 76.67 | 74.59 | 74.59 | -2.535% | 3,120 | +5.902% |
| 2025-10-09 | 76.58 | 76.58 | 76.53 | 76.53 | -0.564% | 674 | +3.218% |
| 2025-10-08 | 76.92 | 76.98 | 76.92 | 76.97 | +0.653% | 1,417 | +2.636% |
| 2025-10-07 | 77.00 | 77.00 | 76.38 | 76.47 | -0.572% | 1,766 | +3.306% |
| 2025-10-06 | 76.72 | 77.06 | 76.72 | 76.91 | +0.078% | 983 | +2.715% |
| 2025-10-03 | 77.22 | 77.22 | 76.85 | 76.85 | +0.197% | 2,376 | +2.794% |
| 2025-10-02 | 76.53 | 76.82 | 76.53 | 76.70 | +0.576% | 1,335 | +2.997% |
| 2025-10-01 | 75.84 | 76.30 | 75.84 | 76.26 | +0.196% | 824 | +3.590% |
| 2025-09-30 | 75.81 | 76.11 | 75.75 | 76.11 | +0.504% | 960 | +3.793% |
| 2025-09-29 | 75.93 | 75.98 | 75.71 | 75.73 | +0.007% | 4,133 | +4.317% |
| 2025-09-26 | 75.53 | 75.75 | 75.49 | 75.72 | +0.633% | 2,018 | +4.324% |
| 2025-09-25 | 75.27 | 75.31 | 75.19 | 75.24 | -0.666% | 1,910 | +4.985% |
| 2025-09-24 | 75.89 | 75.89 | 75.69 | 75.75 | -0.448% | 3,055 | +4.285% |
| 2025-09-23 | 76.69 | 76.69 | 75.99 | 76.09 | -0.826% | 4,663 | +3.818% |
| 2025-09-22 | 76.44 | 76.72 | 76.44 | 76.72 | +0.483% | 10,242 | +2.961% |
| 2025-09-19 | 76.24 | 76.36 | 76.24 | 76.36 | +0.228% | 1,130 | +3.458% |
| 2025-09-18 | 76.27 | 76.36 | 76.18 | 76.18 | +0.593% | 1,309 | +3.694% |
| 2025-09-17 | 75.96 | 76.10 | 75.73 | 75.73 | -0.140% | 2,044 | +4.309% |
| 2025-09-16 | 75.95 | 75.95 | 75.82 | 75.84 | -0.183% | 1,243 | +4.163% |
| 2025-09-15 | 76.13 | 76.13 | 75.98 | 75.98 | +0.105% | 2,961 | +3.973% |
| 2025-09-12 | 75.99 | 75.99 | 75.88 | 75.90 | -0.665% | 2,499 | +4.083% |
| 2025-09-11 | 76.13 | 76.41 | 76.13 | 76.41 | +1.208% | 1,438 | +3.391% |
| 2025-09-10 | 75.88 | 75.88 | 75.32 | 75.49 | -0.346% | 1,914 | +4.639% |
| 2025-09-09 | 75.55 | 75.76 | 75.55 | 75.76 | -0.251% | 8,661 | +4.277% |
| 2025-09-08 | 75.93 | 75.99 | 75.77 | 75.95 | +0.322% | 2,174 | +4.015% |
| 2025-09-05 | 75.96 | 75.96 | 75.59 | 75.70 | -0.038% | 2,435 | +4.350% |
| 2025-09-04 | 75.16 | 75.73 | 75.16 | 75.73 | +0.894% | 4,317 | +4.310% |
| 2025-09-03 | 75.00 | 75.06 | 74.71 | 75.06 | +0.279% | 6,709 | +5.243% |
| 2025-09-02 | 74.65 | 74.85 | 74.27 | 74.85 | -0.853% | 3,731 | +5.537% |
| 2025-08-29 | 75.39 | 75.50 | 75.39 | 75.49 | -0.546% | 1,897 | +4.637% |
| 2025-08-28 | 75.80 | 75.91 | 75.80 | 75.91 | +0.310% | 1,764 | +4.066% |
| 2025-08-27 | 75.42 | 75.67 | 75.36 | 75.67 | +0.334% | 4,613 | +4.388% |
| 2025-08-26 | 75.18 | 75.42 | 75.06 | 75.42 | +0.281% | 2,017 | +4.737% |
| 2025-08-25 | 75.42 | 75.52 | 75.21 | 75.21 | -0.473% | 2,799 | +5.031% |
| 2025-08-22 | 75.37 | 75.72 | 75.37 | 75.57 | +1.560% | 5,002 | +4.534% |
| 2025-08-21 | 74.63 | 74.67 | 74.23 | 74.41 | -0.583% | 4,250 | +6.165% |
| 2025-08-20 | 74.53 | 74.84 | 74.32 | 74.84 | -0.231% | 1,914 | +5.546% |
| 2025-08-19 | 75.32 | 75.32 | 74.92 | 75.02 | -0.469% | 6,095 | +5.302% |
| 2025-08-18 | 75.25 | 75.37 | 75.17 | 75.37 | +0.315% | 2,354 | +4.808% |
| 2025-08-15 | 75.14 | 75.24 | 75.13 | 75.14 | -0.476% | 4,663 | +5.138% |
| 2025-08-14 | 75.27 | 75.49 | 75.14 | 75.49 | -0.301% | 3,053 | +4.637% |
| 2025-08-13 | 75.39 | 75.72 | 75.29 | 75.72 | +0.727% | 4,581 | +4.322% |
| 2025-08-12 | 74.78 | 75.18 | 74.78 | 75.18 | +1.168% | 2,915 | +5.080% |
| 2025-08-11 | 74.49 | 74.56 | 74.31 | 74.31 | -0.499% | 2,709 | +6.307% |
| 2025-08-08 | 74.75 | 74.75 | 74.63 | 74.68 | +0.572% | 5,232 | +5.777% |
| 2025-08-07 | 74.85 | 74.85 | 74.04 | 74.26 | -0.300% | 5,420 | +6.381% |
| 2025-08-06 | 74.30 | 74.53 | 73.99 | 74.48 | +0.394% | 45,163 | +6.063% |
| 2025-08-05 | 74.74 | 74.78 | 74.19 | 74.19 | -0.453% | 4,274 | +6.480% |
| 2025-08-04 | 74.39 | 74.53 | 74.37 | 74.53 | +1.388% | 4,244 | +5.998% |
| 2025-08-01 | 73.56 | 73.70 | 73.30 | 73.50 | -1.870% | 24,803 | +7.470% |
| 2025-07-31 | 75.75 | 75.75 | 74.91 | 74.91 | -0.454% | 6,219 | +5.461% |
| 2025-07-30 | 75.68 | 75.68 | 75.01 | 75.25 | -0.385% | 5,385 | +4.981% |
| 2025-07-29 | 76.00 | 76.01 | 75.54 | 75.54 | -0.179% | 6,706 | +4.578% |
| 2025-07-28 | 75.85 | 75.89 | 75.59 | 75.67 | -0.049% | 8,809 | +4.390% |
| 2025-07-25 | 75.39 | 75.76 | 75.39 | 75.71 | +0.635% | 16,554 | +4.339% |
| 2025-07-24 | 75.31 | 75.36 | 75.19 | 75.23 | +0.417% | 8,511 | +5.001% |
| 2025-07-23 | 74.99 | 74.99 | 74.91 | 74.92 | +0.546% | 2,416 | +5.439% |
| 2025-07-22 | 74.20 | 74.56 | 74.19 | 74.51 | +0.355% | 3,586 | +6.015% |
| 2025-07-21 | 74.40 | 74.74 | 74.25 | 74.25 | -0.124% | 6,506 | +6.391% |
| 2025-07-18 | 74.58 | 74.58 | 74.23 | 74.34 | -0.220% | 2,567 | +6.259% |
| 2025-07-17 | 74.06 | 74.52 | 74.01 | 74.51 | +1.056% | 18,001 | +6.025% |
| 2025-07-16 | 73.42 | 73.73 | 73.31 | 73.73 | +0.283% | 4,959 | +7.145% |
| 2025-07-15 | 73.75 | 73.75 | 73.52 | 73.52 | -0.244% | 3,737 | +7.448% |
| 2025-07-14 | 73.52 | 73.72 | 73.52 | 73.70 | -0.068% | 708 | +7.185% |
| 2025-07-11 | 73.89 | 73.91 | 73.75 | 73.75 | -0.472% | 908 | +7.113% |
| 2025-07-10 | 74.24 | 74.35 | 74.10 | 74.10 | -0.081% | 1,517 | +6.607% |
| 2025-07-09 | 73.68 | 74.16 | 73.62 | 74.16 | +0.638% | 3,770 | +6.520% |
| 2025-07-08 | 73.68 | 73.79 | 73.68 | 73.69 | -0.041% | 2,763 | +7.200% |
| 2025-07-07 | 73.89 | 74.15 | 73.59 | 73.72 | -0.847% | 4,386 | +7.156% |
| 2025-07-03 | 73.91 | 74.46 | 73.91 | 74.35 | +0.882% | 2,082 | +6.248% |
| 2025-07-02 | 73.51 | 73.70 | 73.51 | 73.70 | +0.245% | 1,975 | +7.185% |
| 2025-07-01 | 73.55 | 73.61 | 73.31 | 73.52 | -0.109% | 2,931 | +7.448% |
| 2025-06-30 | 73.20 | 73.60 | 73.20 | 73.60 | +0.725% | 1,232 | +7.331% |
| 2025-06-27 | 73.28 | 73.36 | 72.82 | 73.07 | +0.717% | 2,309 | +8.109% |
| 2025-06-26 | 72.26 | 72.58 | 72.26 | 72.55 | +0.624% | 2,205 | +8.884% |
| 2025-06-25 | 72.12 | 72.14 | 71.94 | 72.10 | +0.208% | 3,169 | +9.564% |
| 2025-06-24 | 71.98 | 72.07 | 71.95 | 71.95 | +1.224% | 3,293 | +9.792% |
| 2025-06-23 | 69.76 | 71.08 | 69.76 | 71.08 | +0.980% | 2,122 | +11.136% |
| 2025-06-20 | 70.35 | 71.00 | 70.31 | 70.39 | -0.099% | 4,021 | +12.226% |
| 2025-06-18 | 70.58 | 70.96 | 70.46 | 70.46 | -0.145% | 3,871 | +12.114% |
| 2025-06-17 | 71.10 | 71.12 | 70.56 | 70.56 | -0.979% | 5,167 | +11.952% |
| 2025-06-16 | 71.25 | 71.39 | 71.19 | 71.26 | +1.555% | 2,785 | +10.855% |
| 2025-06-13 | 70.53 | 70.81 | 70.17 | 70.17 | -1.656% | 2,746 | +12.580% |
| 2025-06-12 | 71.18 | 71.48 | 71.18 | 71.35 | -0.084% | 2,682 | +10.716% |
| 2025-06-11 | 71.73 | 71.79 | 71.41 | 71.41 | -0.252% | 1,337 | +10.623% |
| 2025-06-10 | 71.64 | 71.64 | 71.44 | 71.59 | +0.155% | 2,032 | +10.344% |
| 2025-06-09 | 71.72 | 71.74 | 71.48 | 71.48 | -0.208% | 3,975 | +10.514% |
| 2025-06-06 | 71.60 | 71.63 | 71.55 | 71.63 | +0.928% | 1,294 | +10.285% |
| 2025-06-05 | 71.64 | 71.64 | 70.97 | 70.97 | -0.070% | 2,581 | +11.308% |
| 2025-06-04 | 71.23 | 71.24 | 71.02 | 71.02 | +0.169% | 1,067 | +11.230% |
| 2025-06-03 | 70.30 | 70.90 | 70.30 | 70.90 | +0.918% | 2,807 | +11.418% |
| 2025-06-02 | 69.91 | 70.30 | 69.91 | 70.25 | +0.278% | 2,861 | +12.441% |
| 2025-05-30 | 70.21 | 70.21 | 69.63 | 70.06 | -0.256% | 2,781 | +12.754% |
| 2025-05-29 | 70.39 | 70.39 | 70.15 | 70.24 | +0.030% | 2,359 | +12.465% |
| 2025-05-28 | 70.77 | 70.77 | 70.22 | 70.22 | -0.861% | 1,983 | +12.499% |
| 2025-05-27 | 70.44 | 70.94 | 70.44 | 70.83 | +2.073% | 3,221 | +11.531% |
| 2025-05-23 | 69.42 | 69.54 | 69.39 | 69.39 | -0.744% | 3,647 | +13.843% |
| 2025-05-22 | 69.93 | 70.28 | 69.77 | 69.91 | -0.100% | 5,633 | +12.996% |
| 2025-05-21 | 70.94 | 71.07 | 69.96 | 69.98 | -1.810% | 6,514 | +12.883% |
| 2025-05-20 | 71.34 | 71.34 | 71.27 | 71.27 | -0.220% | 979 | +10.840% |
| 2025-05-19 | 71.33 | 71.58 | 71.31 | 71.43 | -0.130% | 2,380 | +10.596% |
| 2025-05-16 | 70.96 | 71.53 | 70.96 | 71.52 | +0.926% | 12,584 | +10.452% |
| 2025-05-15 | 70.78 | 71.06 | 70.78 | 70.86 | +0.175% | 2,991 | +11.475% |
| 2025-05-14 | 71.14 | 71.14 | 70.62 | 70.74 | -0.014% | 3,929 | +11.670% |
| 2025-05-13 | 70.66 | 70.89 | 70.66 | 70.75 | +1.015% | 3,390 | +11.655% |
| 2025-05-12 | 69.58 | 70.04 | 69.58 | 70.04 | +3.425% | 1,159 | +12.787% |
| 2025-05-09 | 67.64 | 67.72 | 67.39 | 67.72 | -0.162% | 60,814 | +16.650% |
| 2025-05-08 | 68.40 | 68.40 | 67.83 | 67.83 | +0.998% | 2,271 | +16.461% |
| 2025-05-07 | 66.89 | 67.16 | 66.89 | 67.16 | +0.539% | 2,076 | +17.623% |
| 2025-05-06 | 66.78 | 66.84 | 66.76 | 66.80 | -0.373% | 2,507 | +18.257% |
| 2025-05-05 | 67.43 | 67.43 | 67.05 | 67.05 | -0.445% | 1,048 | +17.816% |
| 2025-05-02 | 67.13 | 67.35 | 67.13 | 67.35 | +1.415% | 1,029 | +17.291% |
| 2025-05-01 | 66.81 | 66.81 | 66.41 | 66.41 | +0.484% | 774 | +18.951% |
| 2025-04-30 | 65.73 | 66.09 | 64.83 | 66.09 | +0.487% | 4,822 | +19.527% |
| 2025-04-29 | 65.29 | 65.78 | 65.14 | 65.77 | +1.076% | 3,470 | +20.109% |
| 2025-04-28 | 65.62 | 65.62 | 64.56 | 65.07 | -0.123% | 6,210 | +21.401% |
| 2025-04-25 | 64.55 | 65.15 | 64.55 | 65.15 | +0.395% | 1,990 | +21.252% |
| 2025-04-24 | 63.46 | 64.89 | 63.46 | 64.89 | +2.243% | 4,412 | +21.731% |
| 2025-04-23 | 64.42 | 64.58 | 63.33 | 63.47 | +1.718% | 7,173 | +24.461% |
| 2025-04-22 | 61.94 | 62.52 | 61.82 | 62.40 | +2.712% | 6,191 | +26.600% |
| 2025-04-21 | 60.95 | 60.95 | 60.08 | 60.75 | -2.246% | 1,290 | +30.034% |
| 2025-04-17 | 62.16 | 62.36 | 61.99 | 62.15 | -0.039% | 2,440 | +27.113% |
| 2025-04-16 | 63.14 | 63.14 | 62.12 | 62.17 | -2.172% | 1,613 | +27.064% |
| 2025-04-15 | 63.95 | 64.02 | 63.55 | 63.55 | -0.267% | 1,562 | +24.305% |
| 2025-04-14 | 64.44 | 64.44 | 63.56 | 63.72 | 0.000% | 4,526 | +23.973% |