PY
Principal Exchange-Traded Funds Principal Value ETF
stockNASDAQETF
Market OpenOct 5, 2026 2:38:03 PM EDT
56.15USD+0.340%(+0.19)7,391
56.09Bid56.16Ask0.07SpreadPY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 55.59 | 56.15 | 55.59 | 56.15 | +0.340% | 7,391 | 0.000% |
| 2026-10-02 | 55.83 | 56.09 | 55.83 | 55.96 | +0.341% | 11,161 | +0.340% |
| 2026-10-01 | 55.53 | 55.82 | 55.42 | 55.77 | -0.090% | 16,921 | +0.681% |
| 2026-09-30 | 56.29 | 56.35 | 55.82 | 55.82 | -0.448% | 16,950 | +0.591% |
| 2026-09-29 | 56.15 | 56.16 | 55.93 | 56.07 | -0.580% | 14,141 | +0.141% |
| 2026-09-28 | 56.44 | 56.50 | 56.37 | 56.40 | -0.641% | 15,998 | -0.440% |
| 2026-09-25 | 56.45 | 56.79 | 56.42 | 56.76 | +0.624% | 7,414 | -1.079% |
| 2026-09-24 | 56.58 | 56.70 | 56.38 | 56.41 | -0.294% | 10,489 | -0.461% |
| 2026-09-23 | 56.76 | 56.80 | 56.58 | 56.58 | -0.568% | 12,542 | -0.753% |
| 2026-09-22 | 57.16 | 57.16 | 56.90 | 56.90 | -0.544% | 19,078 | -1.317% |
| 2026-09-21 | 57.06 | 57.29 | 57.05 | 57.21 | +0.468% | 9,657 | -1.853% |
| 2026-09-18 | 56.87 | 56.98 | 56.84 | 56.94 | -0.561% | 19,513 | -1.394% |
| 2026-09-17 | 57.24 | 57.38 | 57.11 | 57.27 | +0.503% | 25,119 | -1.948% |
| 2026-09-16 | 57.40 | 57.45 | 56.98 | 56.98 | -0.802% | 8,838 | -1.455% |
| 2026-09-15 | 57.36 | 57.53 | 57.32 | 57.44 | -0.203% | 36,370 | -2.245% |
| 2026-09-14 | 57.54 | 57.69 | 57.50 | 57.56 | +0.097% | 5,861 | -2.443% |
| 2026-09-11 | 57.43 | 57.55 | 57.41 | 57.50 | +1.140% | 7,039 | -2.349% |
| 2026-09-10 | 56.88 | 56.96 | 56.85 | 56.85 | -0.218% | 8,037 | -1.235% |
| 2026-09-09 | 57.20 | 57.20 | 56.98 | 56.98 | -0.600% | 12,751 | -1.451% |
| 2026-09-08 | 57.46 | 57.46 | 57.32 | 57.32 | -1.017% | 9,486 | -2.042% |
| 2026-09-04 | 57.99 | 58.03 | 57.91 | 57.91 | -0.907% | 7,010 | -3.039% |
| 2026-09-03 | 58.21 | 58.50 | 58.09 | 58.44 | +0.771% | 9,792 | -3.918% |
| 2026-09-02 | 57.90 | 58.06 | 57.90 | 57.99 | +0.542% | 7,443 | -3.178% |
| 2026-09-01 | 57.94 | 58.01 | 57.62 | 57.68 | -0.359% | 8,913 | -2.653% |
| 2026-08-31 | 57.91 | 57.98 | 57.80 | 57.89 | -0.577% | 20,557 | -3.003% |
| 2026-08-28 | 58.17 | 58.33 | 58.13 | 58.22 | +0.370% | 5,061 | -3.563% |
| 2026-08-27 | 57.85 | 58.14 | 57.85 | 58.01 | -0.245% | 6,678 | -3.206% |
| 2026-08-26 | 58.11 | 58.24 | 58.07 | 58.15 | +0.081% | 11,574 | -3.443% |
| 2026-08-25 | 58.21 | 58.23 | 58.01 | 58.10 | -0.177% | 7,871 | -3.365% |
| 2026-08-24 | 58.19 | 58.22 | 58.03 | 58.21 | +0.526% | 19,037 | -3.536% |
| 2026-08-21 | 57.87 | 58.05 | 57.80 | 57.90 | +0.642% | 12,228 | -3.028% |
| 2026-08-20 | 57.85 | 58.00 | 57.53 | 57.53 | -1.145% | 16,518 | -2.406% |
| 2026-08-19 | 58.04 | 58.45 | 58.04 | 58.20 | +0.879% | 8,814 | -3.523% |
| 2026-08-18 | 57.82 | 57.89 | 57.69 | 57.69 | +0.469% | 8,129 | -2.675% |
| 2026-08-17 | 57.65 | 57.73 | 57.41 | 57.42 | -0.980% | 16,044 | -2.218% |
| 2026-08-14 | 58.02 | 58.07 | 57.97 | 57.99 | -0.074% | 17,092 | -3.176% |
| 2026-08-13 | 57.58 | 58.06 | 57.58 | 58.03 | +0.908% | 11,167 | -3.248% |
| 2026-08-12 | 57.42 | 57.55 | 57.29 | 57.51 | +0.041% | 15,984 | -2.369% |
| 2026-08-11 | 57.60 | 57.66 | 57.49 | 57.49 | -0.223% | 9,548 | -2.330% |
| 2026-08-10 | 57.50 | 57.66 | 57.38 | 57.62 | +0.260% | 15,859 | -2.548% |
| 2026-08-07 | 56.99 | 57.47 | 56.98 | 57.47 | +0.598% | 14,442 | -2.295% |
| 2026-08-06 | 57.26 | 57.26 | 56.93 | 57.13 | -0.149% | 12,902 | -1.710% |
| 2026-08-05 | 57.69 | 57.69 | 56.95 | 57.21 | -0.222% | 10,184 | -1.857% |
| 2026-08-04 | 56.38 | 57.34 | 56.38 | 57.34 | +1.227% | 17,738 | -2.075% |
| 2026-08-03 | 56.66 | 56.66 | 56.49 | 56.64 | +0.471% | 11,287 | -0.874% |
| 2026-07-31 | 56.09 | 56.41 | 56.05 | 56.38 | -0.166% | 15,416 | -0.407% |
| 2026-07-30 | 56.18 | 56.51 | 55.99 | 56.47 | -0.824% | 16,302 | -0.572% |
| 2026-07-29 | 57.29 | 57.36 | 56.94 | 56.94 | -0.594% | 10,896 | -1.391% |
| 2026-07-28 | 56.84 | 57.33 | 56.84 | 57.28 | +1.522% | 13,350 | -1.977% |
| 2026-07-27 | 56.30 | 56.44 | 56.30 | 56.42 | +1.112% | 9,652 | -0.485% |
| 2026-07-24 | 55.35 | 55.89 | 55.32 | 55.80 | +1.443% | 31,055 | +0.621% |
| 2026-07-23 | 55.13 | 55.13 | 54.87 | 55.01 | -0.975% | 18,490 | +2.073% |
| 2026-07-22 | 55.73 | 55.74 | 55.47 | 55.55 | +0.040% | 24,288 | +1.077% |
| 2026-07-21 | 55.48 | 55.55 | 55.40 | 55.53 | +0.171% | 14,783 | +1.117% |
| 2026-07-20 | 55.41 | 55.55 | 55.41 | 55.44 | -0.457% | 15,196 | +1.290% |
| 2026-07-17 | 55.95 | 55.98 | 55.62 | 55.69 | -0.199% | 5,639 | +0.827% |
| 2026-07-16 | 55.39 | 55.85 | 55.39 | 55.80 | +1.121% | 8,373 | +0.626% |
| 2026-07-15 | 55.41 | 55.41 | 55.16 | 55.18 | +0.048% | 11,099 | +1.754% |
| 2026-07-14 | 55.27 | 55.27 | 55.09 | 55.16 | -0.521% | 8,393 | +1.803% |
| 2026-07-13 | 55.44 | 55.51 | 55.38 | 55.44 | +0.644% | 5,647 | +1.273% |
| 2026-07-10 | 54.98 | 55.15 | 54.92 | 55.09 | +0.390% | 12,100 | +1.925% |
| 2026-07-09 | 54.72 | 54.94 | 54.69 | 54.88 | +0.395% | 7,267 | +2.323% |
| 2026-07-08 | 54.71 | 55.01 | 54.63 | 54.66 | -0.801% | 22,681 | +2.727% |
| 2026-07-07 | 55.36 | 55.36 | 55.07 | 55.10 | +0.415% | 8,071 | +1.904% |
| 2026-07-06 | 54.72 | 54.92 | 54.64 | 54.87 | +0.254% | 17,495 | +2.326% |
| 2026-07-02 | 54.53 | 54.73 | 54.45 | 54.73 | +1.256% | 19,766 | +2.587% |
| 2026-07-01 | 53.90 | 54.34 | 53.90 | 54.06 | +0.286% | 46,597 | +3.875% |
| 2026-06-30 | 53.90 | 53.98 | 53.84 | 53.90 | -0.093% | 12,631 | +4.172% |
| 2026-06-29 | 54.00 | 54.02 | 53.84 | 53.95 | +0.028% | 15,375 | +4.076% |
| 2026-06-26 | 53.74 | 53.94 | 53.71 | 53.94 | +0.889% | 10,466 | +4.105% |
| 2026-06-25 | 53.76 | 54.04 | 53.46 | 53.46 | -0.584% | 15,440 | +5.030% |
| 2026-06-24 | 53.88 | 54.18 | 53.77 | 53.77 | +0.062% | 11,182 | +4.417% |
| 2026-06-23 | 53.74 | 53.90 | 53.69 | 53.74 | +0.089% | 14,537 | +4.482% |
| 2026-06-22 | 53.61 | 53.98 | 53.61 | 53.69 | -0.030% | 21,836 | +4.575% |
| 2026-06-18 | 53.78 | 53.88 | 53.70 | 53.71 | -0.047% | 11,129 | +4.544% |
| 2026-06-17 | 54.49 | 54.54 | 53.73 | 53.73 | -1.519% | 10,575 | +4.494% |
| 2026-06-16 | 54.74 | 54.76 | 54.56 | 54.56 | +0.031% | 12,400 | +2.907% |
| 2026-06-15 | 54.75 | 54.84 | 54.55 | 54.55 | +0.009% | 11,304 | +2.939% |
| 2026-06-12 | 54.23 | 54.59 | 54.20 | 54.54 | +0.599% | 2,999 | +2.948% |
| 2026-06-11 | 53.85 | 54.42 | 53.82 | 54.22 | +0.784% | 11,301 | +3.565% |
| 2026-06-10 | 54.05 | 54.25 | 53.78 | 53.80 | -0.523% | 13,804 | +4.376% |
| 2026-06-09 | 54.30 | 54.30 | 53.56 | 54.08 | +0.031% | 15,311 | +3.831% |
| 2026-06-08 | 54.29 | 54.42 | 54.06 | 54.06 | -0.268% | 16,250 | +3.862% |
| 2026-06-05 | 54.57 | 54.64 | 54.21 | 54.21 | -0.600% | 21,291 | +3.584% |
| 2026-06-04 | 54.42 | 54.78 | 54.42 | 54.53 | +0.761% | 19,962 | +2.963% |
| 2026-06-03 | 54.29 | 54.32 | 54.12 | 54.12 | -0.493% | 14,586 | +3.747% |
| 2026-06-02 | 54.29 | 54.47 | 54.29 | 54.39 | -0.262% | 21,609 | +3.235% |
| 2026-06-01 | 54.57 | 54.63 | 54.44 | 54.53 | -0.243% | 25,942 | +2.965% |
| 2026-05-29 | 54.70 | 54.82 | 54.66 | 54.67 | +0.280% | 22,560 | +2.714% |
| 2026-05-28 | 54.52 | 54.64 | 54.45 | 54.51 | +0.122% | 29,071 | +3.001% |
| 2026-05-27 | 54.62 | 54.67 | 54.45 | 54.45 | +0.053% | 6,041 | +3.126% |
| 2026-05-26 | 54.56 | 54.62 | 54.37 | 54.42 | -0.394% | 15,851 | +3.181% |
| 2026-05-22 | 54.52 | 54.69 | 54.49 | 54.63 | +1.418% | 17,676 | +2.775% |
| 2026-05-21 | 53.51 | 53.95 | 53.38 | 53.87 | -0.112% | 13,410 | +4.232% |
| 2026-05-20 | 53.87 | 54.11 | 53.83 | 53.93 | +0.460% | 18,030 | +4.116% |
| 2026-05-19 | 53.66 | 53.84 | 53.66 | 53.68 | -0.315% | 17,008 | +4.595% |
| 2026-05-18 | 53.52 | 53.91 | 53.52 | 53.85 | +0.810% | 12,401 | +4.266% |
| 2026-05-15 | 53.57 | 53.58 | 53.42 | 53.42 | -0.289% | 16,502 | +5.110% |
| 2026-05-14 | 53.56 | 53.66 | 53.56 | 53.57 | +0.422% | 18,115 | +4.807% |
| 2026-05-13 | 53.33 | 53.41 | 53.19 | 53.35 | -0.144% | 8,238 | +5.250% |
| 2026-05-12 | 53.39 | 53.48 | 53.02 | 53.43 | +0.249% | 10,476 | +5.097% |
| 2026-05-11 | 53.63 | 53.63 | 53.21 | 53.29 | -0.187% | 7,924 | +5.359% |
| 2026-05-08 | 53.42 | 53.54 | 53.29 | 53.39 | +0.282% | 7,737 | +5.162% |
| 2026-05-07 | 53.34 | 53.44 | 53.21 | 53.24 | -0.744% | 6,168 | +5.458% |
| 2026-05-06 | 53.60 | 53.70 | 53.53 | 53.64 | +0.093% | 24,104 | +4.674% |
| 2026-05-05 | 53.31 | 53.66 | 53.31 | 53.59 | +0.704% | 10,084 | +4.772% |
| 2026-05-04 | 53.39 | 53.61 | 53.13 | 53.22 | -0.791% | 9,776 | +5.510% |
| 2026-05-01 | 53.85 | 53.95 | 53.60 | 53.64 | -0.144% | 9,874 | +4.675% |
| 2026-04-30 | 53.06 | 53.72 | 53.06 | 53.72 | +1.414% | 5,084 | +4.524% |
| 2026-04-29 | 52.89 | 53.02 | 52.82 | 52.97 | +0.069% | 12,550 | +6.003% |
| 2026-04-28 | 52.88 | 53.06 | 52.84 | 52.93 | +0.272% | 8,471 | +6.075% |
| 2026-04-27 | 52.93 | 52.97 | 52.77 | 52.79 | -0.232% | 4,995 | +6.364% |
| 2026-04-24 | 53.11 | 53.11 | 52.82 | 52.91 | -0.459% | 10,778 | +6.117% |
| 2026-04-23 | 53.20 | 53.20 | 52.81 | 53.16 | +0.125% | 10,506 | +5.631% |
| 2026-04-22 | 53.32 | 53.32 | 53.04 | 53.09 | -0.104% | 9,930 | +5.762% |
| 2026-04-21 | 53.51 | 53.60 | 53.15 | 53.15 | -0.361% | 9,285 | +5.652% |
| 2026-04-20 | 53.49 | 53.49 | 53.34 | 53.34 | +0.065% | 9,645 | +5.270% |
| 2026-04-17 | 52.98 | 53.49 | 52.98 | 53.30 | +1.132% | 16,385 | +5.339% |
| 2026-04-16 | 52.57 | 52.73 | 52.53 | 52.71 | +0.299% | 22,275 | +6.532% |
| 2026-04-15 | 52.47 | 52.60 | 52.26 | 52.55 | +0.308% | 25,358 | +6.851% |
| 2026-04-14 | 52.32 | 52.43 | 52.31 | 52.39 | +0.138% | 11,117 | +7.180% |
| 2026-04-13 | 51.87 | 52.32 | 51.87 | 52.32 | +0.624% | 6,966 | +7.328% |
| 2026-04-10 | 52.20 | 52.20 | 51.98 | 51.99 | -0.932% | 11,750 | +7.997% |
| 2026-04-09 | 52.30 | 52.53 | 52.18 | 52.48 | +0.383% | 8,081 | +6.991% |
| 2026-04-08 | 51.81 | 52.70 | 51.81 | 52.28 | +1.759% | 12,449 | +7.401% |
| 2026-04-07 | 51.38 | 51.44 | 51.23 | 51.38 | -0.504% | 13,683 | +9.290% |
| 2026-04-06 | 51.54 | 51.67 | 51.49 | 51.64 | +0.367% | 24,212 | +8.739% |
| 2026-04-02 | 51.23 | 51.47 | 51.23 | 51.45 | +0.270% | 12,735 | +9.138% |
| 2026-04-01 | 51.37 | 51.47 | 51.24 | 51.31 | -0.349% | 14,755 | +9.433% |
| 2026-03-31 | 50.95 | 51.52 | 50.95 | 51.49 | +1.588% | 10,071 | +9.051% |
| 2026-03-30 | 50.97 | 51.11 | 50.69 | 50.69 | +0.006% | 14,092 | +10.782% |
| 2026-03-27 | 51.09 | 51.13 | 50.67 | 50.68 | -1.160% | 10,176 | +10.789% |
| 2026-03-26 | 51.68 | 51.83 | 51.21 | 51.28 | -0.284% | 11,494 | +9.505% |
| 2026-03-25 | 51.48 | 51.58 | 51.24 | 51.42 | +0.385% | 12,499 | +9.193% |
| 2026-03-24 | 51.24 | 51.50 | 51.23 | 51.23 | +0.353% | 17,043 | +9.614% |
| 2026-03-23 | 51.19 | 51.38 | 51.02 | 51.05 | +0.882% | 17,937 | +10.001% |
| 2026-03-20 | 50.88 | 50.91 | 50.51 | 50.60 | -0.687% | 21,552 | +10.971% |
| 2026-03-19 | 50.95 | 51.13 | 50.75 | 50.95 | +0.080% | 16,069 | +10.209% |
| 2026-03-18 | 51.47 | 51.47 | 50.91 | 50.91 | -1.439% | 18,545 | +10.298% |
| 2026-03-17 | 51.90 | 51.91 | 51.65 | 51.65 | +0.255% | 8,050 | +8.710% |
| 2026-03-16 | 51.50 | 51.58 | 51.41 | 51.52 | +0.659% | 15,528 | +8.988% |
| 2026-03-13 | 51.61 | 51.84 | 51.18 | 51.18 | -0.414% | 13,252 | +9.706% |
| 2026-03-12 | 51.62 | 51.71 | 51.39 | 51.39 | -1.204% | 14,992 | +9.252% |
| 2026-03-11 | 52.26 | 52.26 | 51.83 | 52.02 | -0.398% | 18,867 | +7.937% |
| 2026-03-10 | 52.31 | 52.73 | 52.14 | 52.23 | -0.480% | 26,408 | +7.508% |
| 2026-03-09 | 51.99 | 52.50 | 51.60 | 52.48 | -0.180% | 16,443 | +6.992% |
| 2026-03-06 | 52.49 | 52.60 | 52.19 | 52.58 | -0.791% | 112,240 | +6.800% |
| 2026-03-05 | 52.93 | 53.02 | 52.78 | 52.99 | -1.117% | 17,160 | +5.955% |
| 2026-03-04 | 53.37 | 53.66 | 53.19 | 53.59 | +0.498% | 9,702 | +4.771% |
| 2026-03-03 | 52.99 | 53.58 | 52.61 | 53.33 | -0.705% | 12,542 | +5.292% |
| 2026-03-02 | 53.56 | 53.79 | 53.56 | 53.71 | -0.003% | 12,267 | +4.550% |
| 2026-02-27 | 53.50 | 53.77 | 53.45 | 53.71 | -0.142% | 15,240 | +4.547% |
| 2026-02-26 | 53.92 | 53.92 | 53.53 | 53.78 | +0.385% | 6,933 | +4.398% |
| 2026-02-25 | 53.42 | 53.60 | 53.42 | 53.58 | +0.140% | 21,296 | +4.800% |
| 2026-02-24 | 53.30 | 53.56 | 53.30 | 53.50 | +0.942% | 12,331 | +4.947% |
| 2026-02-23 | 53.67 | 53.67 | 53.00 | 53.00 | -1.131% | 14,879 | +5.935% |
| 2026-02-20 | 53.14 | 53.65 | 52.98 | 53.61 | +0.612% | 19,610 | +4.738% |
| 2026-02-19 | 53.33 | 53.44 | 53.19 | 53.28 | -0.464% | 21,325 | +5.379% |
| 2026-02-18 | 53.40 | 53.60 | 53.40 | 53.53 | +0.464% | 14,475 | +4.890% |
| 2026-02-17 | 53.36 | 53.47 | 52.99 | 53.28 | +0.187% | 16,137 | +5.377% |
| 2026-02-13 | 52.89 | 53.42 | 52.89 | 53.19 | +0.661% | 13,920 | +5.573% |
| 2026-02-12 | 53.84 | 53.84 | 52.74 | 52.84 | -1.720% | 9,353 | +6.272% |
| 2026-02-11 | 53.82 | 53.90 | 53.70 | 53.76 | +0.164% | 13,836 | +4.444% |
| 2026-02-10 | 53.79 | 53.86 | 53.67 | 53.67 | +0.001% | 9,411 | +4.615% |
| 2026-02-09 | 53.71 | 53.76 | 53.61 | 53.67 | -0.498% | 46,077 | +4.616% |
| 2026-02-06 | 53.57 | 53.96 | 53.56 | 53.94 | +1.430% | 11,478 | +4.095% |
| 2026-02-05 | 53.28 | 53.31 | 53.11 | 53.18 | -0.411% | 14,103 | +5.584% |
| 2026-02-04 | 53.47 | 53.56 | 53.33 | 53.40 | +0.892% | 9,372 | +5.150% |
| 2026-02-03 | 53.06 | 53.06 | 52.71 | 52.93 | -0.370% | 18,601 | +6.089% |
| 2026-02-02 | 52.45 | 53.14 | 52.45 | 53.12 | +1.036% | 13,690 | +5.697% |
| 2026-01-30 | 52.38 | 52.58 | 52.14 | 52.58 | +0.491% | 10,256 | +6.791% |
| 2026-01-29 | 52.17 | 52.42 | 52.09 | 52.32 | +0.299% | 7,152 | +7.316% |
| 2026-01-28 | 52.34 | 52.40 | 52.06 | 52.17 | -0.582% | 17,176 | +7.636% |
| 2026-01-27 | 52.45 | 52.48 | 52.36 | 52.47 | -0.319% | 147,475 | +7.010% |
| 2026-01-26 | 52.67 | 52.70 | 52.55 | 52.64 | +0.426% | 9,140 | +6.668% |
| 2026-01-23 | 52.49 | 52.49 | 52.24 | 52.42 | -0.229% | 7,420 | +7.122% |
| 2026-01-22 | 52.51 | 52.77 | 52.50 | 52.54 | +0.415% | 21,704 | +6.877% |
| 2026-01-21 | 52.00 | 52.43 | 52.00 | 52.32 | +1.229% | 931,978 | +7.321% |
| 2026-01-20 | 52.15 | 52.19 | 51.68 | 51.68 | -1.746% | 8,584 | +8.640% |
| 2026-01-16 | 52.66 | 52.69 | 52.58 | 52.60 | -0.445% | 4,606 | +6.742% |
| 2026-01-15 | 52.88 | 52.98 | 52.83 | 52.84 | +0.079% | 11,304 | +6.267% |
| 2026-01-14 | 52.70 | 52.82 | 52.56 | 52.80 | +0.278% | 7,574 | +6.352% |
| 2026-01-13 | 52.94 | 52.94 | 52.54 | 52.65 | -0.597% | 19,678 | +6.648% |
| 2026-01-12 | 52.70 | 52.97 | 52.70 | 52.97 | -0.198% | 9,545 | +6.011% |
| 2026-01-09 | 53.00 | 53.18 | 52.97 | 53.07 | +0.203% | 11,656 | +5.800% |
| 2026-01-08 | 52.95 | 53.06 | 52.91 | 52.96 | +0.798% | 3,697 | +6.015% |
| 2026-01-07 | 52.79 | 52.79 | 52.49 | 52.55 | -0.942% | 5,253 | +6.861% |
| 2026-01-06 | 52.73 | 53.11 | 52.73 | 53.04 | +0.717% | 9,492 | +5.855% |
| 2026-01-05 | 52.53 | 52.78 | 52.50 | 52.67 | +0.750% | 5,784 | +6.613% |
| 2026-01-02 | 52.22 | 52.33 | 52.08 | 52.28 | +0.160% | 7,255 | +7.413% |
| 2025-12-31 | 52.40 | 52.46 | 52.19 | 52.19 | -0.725% | 8,656 | +7.585% |
| 2025-12-30 | 52.59 | 52.59 | 52.54 | 52.57 | -0.108% | 7,962 | +6.804% |
| 2025-12-29 | 52.69 | 52.69 | 52.61 | 52.63 | -0.786% | 3,243 | +6.689% |
| 2025-12-26 | 53.08 | 53.16 | 52.94 | 53.05 | -0.046% | 8,273 | +5.851% |
| 2025-12-24 | 52.90 | 53.14 | 52.90 | 53.07 | +0.513% | 10,558 | +5.802% |
| 2025-12-23 | 52.83 | 52.89 | 52.77 | 52.80 | -0.048% | 12,399 | +6.345% |
| 2025-12-22 | 52.76 | 52.91 | 52.76 | 52.82 | +0.365% | 12,791 | +6.295% |
| 2025-12-19 | 52.62 | 52.82 | 52.59 | 52.63 | +0.153% | 7,101 | +6.683% |
| 2025-12-18 | 52.74 | 52.91 | 52.54 | 52.55 | -0.147% | 9,540 | +6.846% |
| 2025-12-17 | 52.77 | 52.90 | 52.55 | 52.63 | -0.112% | 9,440 | +6.689% |
| 2025-12-16 | 53.16 | 53.16 | 52.53 | 52.69 | -0.838% | 14,472 | +6.570% |
| 2025-12-15 | 53.05 | 53.18 | 52.95 | 53.13 | +0.141% | 9,059 | +5.676% |
| 2025-12-12 | 53.45 | 53.45 | 52.97 | 53.06 | -0.428% | 14,214 | +5.825% |
| 2025-12-11 | 53.04 | 53.37 | 53.04 | 53.29 | +0.778% | 13,709 | +5.372% |
| 2025-12-10 | 52.08 | 52.94 | 52.08 | 52.88 | +1.425% | 21,446 | +6.192% |
| 2025-12-09 | 52.13 | 52.33 | 52.13 | 52.13 | -0.027% | 6,480 | +7.705% |
| 2025-12-08 | 52.35 | 52.35 | 52.13 | 52.15 | -0.411% | 11,745 | +7.676% |
| 2025-12-05 | 52.57 | 52.64 | 52.36 | 52.36 | +0.011% | 4,915 | +7.233% |
| 2025-12-04 | 52.37 | 52.51 | 52.36 | 52.36 | +0.150% | 5,923 | +7.246% |
| 2025-12-03 | 52.08 | 52.33 | 52.08 | 52.28 | +0.700% | 10,406 | +7.407% |
| 2025-12-02 | 51.83 | 52.02 | 51.74 | 51.91 | +0.053% | 5,413 | +8.158% |
| 2025-12-01 | 52.02 | 52.22 | 51.89 | 51.89 | -0.212% | 7,875 | +8.216% |
| 2025-11-28 | 51.80 | 52.08 | 51.80 | 52.00 | +0.279% | 10,224 | +7.986% |
| 2025-11-26 | 51.83 | 52.01 | 51.80 | 51.85 | +0.500% | 9,133 | +8.288% |
| 2025-11-25 | 51.20 | 51.63 | 51.20 | 51.59 | +1.107% | 9,370 | +8.829% |
| 2025-11-24 | 50.97 | 51.15 | 50.89 | 51.03 | +0.259% | 6,606 | +10.034% |
| 2025-11-21 | 50.55 | 51.23 | 50.55 | 50.90 | +1.561% | 7,230 | +10.319% |
| 2025-11-20 | 50.99 | 51.21 | 50.08 | 50.12 | -0.860% | 7,439 | +12.041% |
| 2025-11-19 | 50.44 | 50.70 | 50.43 | 50.55 | -0.282% | 16,456 | +11.078% |
| 2025-11-18 | 50.54 | 50.89 | 50.42 | 50.69 | +0.127% | 11,729 | +10.765% |
| 2025-11-17 | 51.31 | 51.31 | 50.54 | 50.63 | -1.521% | 9,082 | +10.906% |
| 2025-11-14 | 51.28 | 51.61 | 51.28 | 51.41 | -0.126% | 9,232 | +9.219% |
| 2025-11-13 | 51.95 | 51.97 | 51.46 | 51.48 | -0.908% | 23,453 | +9.081% |
| 2025-11-12 | 52.19 | 52.19 | 51.95 | 51.95 | +0.175% | 10,221 | +8.090% |
| 2025-11-11 | 51.79 | 51.98 | 51.79 | 51.86 | +0.712% | 7,922 | +8.279% |
| 2025-11-10 | 51.23 | 51.60 | 51.10 | 51.49 | +0.558% | 15,356 | +9.050% |
| 2025-11-07 | 50.94 | 51.20 | 50.82 | 51.20 | +0.705% | 13,063 | +9.658% |
| 2025-11-06 | 51.16 | 51.16 | 50.83 | 50.85 | -0.623% | 7,716 | +10.431% |
| 2025-11-05 | 51.14 | 51.42 | 51.14 | 51.16 | +0.168% | 8,186 | +9.744% |
| 2025-11-04 | 51.15 | 51.24 | 51.01 | 51.08 | -0.456% | 6,227 | +9.929% |
| 2025-11-03 | 51.34 | 51.35 | 51.17 | 51.31 | -0.524% | 9,144 | +9.427% |
| 2025-10-31 | 51.52 | 51.73 | 51.38 | 51.58 | -0.004% | 10,142 | +8.853% |
| 2025-10-30 | 51.89 | 52.02 | 51.59 | 51.59 | -0.518% | 35,455 | +8.849% |
| 2025-10-29 | 52.25 | 52.30 | 51.83 | 51.85 | -0.623% | 12,144 | +8.285% |
| 2025-10-28 | 52.44 | 52.44 | 52.18 | 52.18 | -0.540% | 15,977 | +7.610% |
| 2025-10-27 | 52.37 | 52.48 | 52.29 | 52.46 | +0.720% | 7,739 | +7.029% |
| 2025-10-24 | 52.18 | 52.21 | 52.09 | 52.09 | +0.084% | 8,128 | +7.800% |
| 2025-10-23 | 51.99 | 52.11 | 51.87 | 52.04 | +0.700% | 12,954 | +7.891% |
| 2025-10-22 | 51.78 | 51.97 | 51.61 | 51.68 | -0.336% | 7,580 | +8.647% |
| 2025-10-21 | 51.63 | 51.93 | 51.63 | 51.86 | +0.427% | 335,383 | +8.282% |
| 2025-10-20 | 51.45 | 51.69 | 51.45 | 51.63 | +1.038% | 7,728 | +8.744% |
| 2025-10-17 | 50.91 | 51.22 | 50.89 | 51.10 | +0.754% | 8,087 | +9.873% |
| 2025-10-16 | 51.54 | 51.54 | 50.64 | 50.72 | -1.235% | 6,830 | +10.701% |
| 2025-10-15 | 51.73 | 51.73 | 51.09 | 51.36 | -0.224% | 327,360 | +9.334% |
| 2025-10-14 | 50.86 | 51.67 | 50.86 | 51.47 | +0.882% | 5,283 | +9.089% |
| 2025-10-13 | 50.93 | 51.17 | 50.93 | 51.02 | +0.918% | 6,174 | +10.051% |
| 2025-10-10 | 51.90 | 51.90 | 50.56 | 50.56 | -2.496% | 10,394 | +11.061% |
| 2025-10-09 | 52.05 | 52.09 | 51.78 | 51.85 | -0.819% | 19,106 | +8.289% |
| 2025-10-08 | 52.14 | 52.46 | 52.14 | 52.28 | +0.154% | 16,836 | +7.403% |
| 2025-10-07 | 52.40 | 52.40 | 52.11 | 52.20 | -0.251% | 13,146 | +7.568% |
| 2025-10-06 | 52.51 | 52.51 | 52.28 | 52.33 | -0.061% | 6,472 | +7.299% |
| 2025-10-03 | 52.40 | 52.60 | 52.35 | 52.36 | +0.563% | 7,083 | +7.233% |
| 2025-10-02 | 52.14 | 52.14 | 51.85 | 52.07 | +0.048% | 10,505 | +7.837% |
| 2025-10-01 | 52.00 | 52.09 | 51.89 | 52.04 | -0.844% | 7,385 | +7.889% |
| 2025-09-30 | 52.17 | 52.49 | 52.08 | 52.49 | +0.340% | 6,889 | +6.978% |
| 2025-09-29 | 52.31 | 52.36 | 52.18 | 52.31 | -0.096% | 12,375 | +7.343% |
| 2025-09-26 | 52.02 | 52.39 | 52.02 | 52.36 | +0.779% | 12,560 | +7.239% |
| 2025-09-25 | 51.98 | 52.09 | 51.76 | 51.95 | -0.498% | 10,171 | +8.074% |
| 2025-09-24 | 52.31 | 52.32 | 52.14 | 52.22 | +0.129% | 11,663 | +7.536% |
| 2025-09-23 | 52.49 | 52.56 | 52.07 | 52.15 | +0.030% | 19,349 | +7.675% |
| 2025-09-22 | 51.93 | 52.14 | 51.93 | 52.13 | +0.174% | 7,640 | +7.707% |
| 2025-09-19 | 52.18 | 52.18 | 51.98 | 52.04 | -0.166% | 9,657 | +7.894% |
| 2025-09-18 | 52.07 | 52.20 | 51.92 | 52.13 | +0.564% | 8,712 | +7.715% |
| 2025-09-17 | 52.07 | 52.16 | 51.84 | 51.84 | +0.062% | 3,322 | +8.323% |
| 2025-09-16 | 51.80 | 51.90 | 51.72 | 51.80 | -0.050% | 9,129 | +8.390% |
| 2025-09-15 | 52.05 | 52.05 | 51.81 | 51.83 | -0.463% | 5,226 | +8.336% |
| 2025-09-12 | 52.34 | 52.34 | 52.07 | 52.07 | -0.531% | 4,777 | +7.835% |
| 2025-09-11 | 51.90 | 52.35 | 51.90 | 52.35 | +1.137% | 12,200 | +7.262% |
| 2025-09-10 | 51.92 | 51.92 | 51.62 | 51.76 | -0.095% | 4,329 | +8.481% |
| 2025-09-09 | 51.96 | 51.96 | 51.78 | 51.81 | -0.202% | 17,140 | +8.378% |
| 2025-09-08 | 51.67 | 51.96 | 51.67 | 51.91 | -0.031% | 8,608 | +8.160% |
| 2025-09-05 | 52.38 | 52.38 | 51.72 | 51.93 | -0.450% | 4,555 | +8.127% |
| 2025-09-04 | 51.86 | 52.19 | 51.86 | 52.16 | +0.968% | 9,387 | +7.640% |
| 2025-09-03 | 51.67 | 51.67 | 51.43 | 51.66 | -0.278% | 10,283 | +8.681% |
| 2025-09-02 | 51.71 | 51.84 | 51.53 | 51.81 | -0.563% | 5,643 | +8.379% |
| 2025-08-29 | 52.26 | 52.26 | 52.02 | 52.10 | -0.046% | 10,696 | +7.769% |
| 2025-08-28 | 51.94 | 52.18 | 51.94 | 52.13 | -0.224% | 4,947 | +7.720% |
| 2025-08-27 | 51.89 | 52.28 | 51.89 | 52.24 | +0.441% | 6,547 | +7.479% |
| 2025-08-26 | 52.03 | 52.05 | 51.90 | 52.01 | -0.036% | 13,761 | +7.954% |
| 2025-08-25 | 52.17 | 52.17 | 52.03 | 52.03 | -0.405% | 6,748 | +7.914% |
| 2025-08-22 | 51.75 | 52.37 | 51.75 | 52.24 | +1.965% | 6,304 | +7.477% |
| 2025-08-21 | 51.23 | 51.37 | 51.20 | 51.24 | -0.250% | 9,619 | +9.589% |
| 2025-08-20 | 51.47 | 51.47 | 51.29 | 51.37 | +0.165% | 7,062 | +9.315% |
| 2025-08-19 | 51.33 | 51.41 | 51.16 | 51.28 | +0.354% | 7,309 | +9.496% |
| 2025-08-18 | 51.14 | 51.19 | 51.09 | 51.10 | -0.015% | 6,463 | +9.883% |
| 2025-08-15 | 51.40 | 51.40 | 51.07 | 51.11 | -0.252% | 7,326 | +9.867% |
| 2025-08-14 | 50.98 | 51.24 | 50.94 | 51.24 | -0.353% | 7,615 | +9.591% |
| 2025-08-13 | 50.89 | 51.42 | 50.89 | 51.42 | +1.316% | 9,067 | +9.204% |
| 2025-08-12 | 50.39 | 50.75 | 50.39 | 50.75 | +1.211% | 4,660 | +10.641% |
| 2025-08-11 | 50.47 | 50.47 | 50.08 | 50.14 | -0.345% | 58,421 | +11.980% |
| 2025-08-08 | 50.09 | 50.37 | 50.07 | 50.32 | +0.733% | 7,563 | +11.593% |
| 2025-08-07 | 50.33 | 50.33 | 49.88 | 49.95 | -0.175% | 6,737 | +12.411% |
| 2025-08-06 | 50.08 | 50.27 | 50.04 | 50.04 | +0.021% | 8,539 | +12.214% |
| 2025-08-05 | 50.11 | 50.11 | 49.87 | 50.03 | +0.219% | 5,692 | +12.238% |
| 2025-08-04 | 49.63 | 49.92 | 49.61 | 49.92 | +1.172% | 11,005 | +12.483% |
| 2025-08-01 | 49.34 | 49.49 | 49.20 | 49.34 | -1.359% | 25,191 | +13.801% |
| 2025-07-31 | 50.52 | 50.55 | 50.02 | 50.02 | -0.656% | 7,057 | +12.255% |
| 2025-07-30 | 50.69 | 50.72 | 50.19 | 50.35 | -0.713% | 1,991,013 | +11.518% |
| 2025-07-29 | 50.85 | 50.85 | 50.61 | 50.71 | -0.075% | 6,370 | +10.723% |
| 2025-07-28 | 50.91 | 50.98 | 50.72 | 50.75 | -0.469% | 6,252 | +10.640% |
| 2025-07-25 | 50.73 | 50.99 | 50.72 | 50.99 | +0.251% | 6,425 | +10.120% |
| 2025-07-24 | 51.09 | 51.10 | 50.86 | 50.86 | -0.084% | 10,521 | +10.397% |
| 2025-07-23 | 50.63 | 50.90 | 50.57 | 50.90 | +0.804% | 7,895 | +10.305% |
| 2025-07-22 | 50.18 | 50.50 | 50.18 | 50.50 | +1.318% | 23,545 | +11.192% |
| 2025-07-21 | 50.07 | 50.18 | 49.84 | 49.84 | -0.296% | 16,794 | +12.658% |
| 2025-07-18 | 50.15 | 50.15 | 49.85 | 49.99 | -0.056% | 4,869 | +12.324% |
| 2025-07-17 | 49.76 | 50.02 | 49.73 | 50.02 | +0.639% | 7,374 | +12.261% |
| 2025-07-16 | 49.57 | 49.70 | 49.33 | 49.70 | +0.472% | 10,145 | +12.978% |
| 2025-07-15 | 50.05 | 50.05 | 49.45 | 49.47 | -1.260% | 12,969 | +13.512% |
| 2025-07-14 | 50.08 | 50.15 | 49.93 | 50.10 | -0.296% | 8,831 | +12.081% |
| 2025-07-11 | 50.21 | 50.33 | 50.21 | 50.25 | -0.663% | 14,902 | +11.750% |
| 2025-07-10 | 50.58 | 50.73 | 50.56 | 50.58 | +0.576% | 6,209 | +11.009% |
| 2025-07-09 | 50.19 | 50.31 | 50.04 | 50.29 | +0.199% | 12,961 | +11.648% |
| 2025-07-08 | 50.07 | 50.24 | 50.07 | 50.19 | +0.544% | 5,805 | +11.870% |
| 2025-07-07 | 50.37 | 50.37 | 49.79 | 49.92 | -0.917% | 9,142 | +12.479% |
| 2025-07-03 | 50.22 | 50.46 | 50.22 | 50.38 | +0.395% | 8,009 | +11.448% |
| 2025-07-02 | 49.76 | 50.20 | 49.76 | 50.18 | +0.540% | 14,008 | +11.887% |
| 2025-07-01 | 49.22 | 50.08 | 49.22 | 49.91 | +0.727% | 10,827 | +12.492% |
| 2025-06-30 | 49.37 | 49.56 | 49.33 | 49.55 | +0.534% | 13,467 | +13.310% |
| 2025-06-27 | 49.41 | 49.49 | 49.03 | 49.29 | +0.267% | 7,345 | +13.915% |
| 2025-06-26 | 49.01 | 49.16 | 48.99 | 49.16 | +0.657% | 12,741 | +14.220% |
| 2025-06-25 | 48.81 | 48.91 | 48.75 | 48.84 | -0.429% | 30,678 | +14.970% |
| 2025-06-24 | 48.95 | 49.12 | 48.95 | 49.05 | +0.552% | 6,325 | +14.476% |
| 2025-06-23 | 48.63 | 48.78 | 48.52 | 48.78 | +0.660% | 8,295 | +15.109% |
| 2025-06-20 | 48.62 | 48.63 | 48.34 | 48.46 | +0.127% | 10,873 | +15.869% |
| 2025-06-18 | 48.45 | 48.64 | 48.40 | 48.40 | -0.033% | 10,718 | +16.016% |
| 2025-06-17 | 48.75 | 48.75 | 48.39 | 48.41 | -0.624% | 14,718 | +15.978% |
| 2025-06-16 | 48.85 | 48.85 | 48.70 | 48.72 | +0.692% | 13,783 | +15.254% |
| 2025-06-13 | 48.76 | 48.83 | 48.31 | 48.38 | -1.038% | 9,757 | +16.052% |
| 2025-06-12 | 48.60 | 48.89 | 48.60 | 48.89 | +0.317% | 6,180 | +14.848% |
| 2025-06-11 | 48.94 | 48.94 | 48.67 | 48.74 | -0.348% | 5,268 | +15.212% |
| 2025-06-10 | 48.64 | 49.00 | 48.64 | 48.91 | +0.554% | 3,977 | +14.810% |
| 2025-06-09 | 48.69 | 48.80 | 48.59 | 48.64 | +0.200% | 6,185 | +15.447% |
| 2025-06-06 | 48.60 | 48.60 | 48.46 | 48.54 | +1.085% | 2,475 | +15.678% |
| 2025-06-05 | 48.14 | 48.30 | 48.01 | 48.02 | -0.490% | 13,519 | +16.933% |
| 2025-06-04 | 48.51 | 48.56 | 48.26 | 48.26 | -0.402% | 4,356 | +16.360% |
| 2025-06-03 | 48.00 | 48.48 | 47.98 | 48.45 | +0.895% | 13,072 | +15.891% |
| 2025-06-02 | 47.80 | 48.05 | 47.75 | 48.02 | -0.102% | 9,861 | +16.928% |
| 2025-05-30 | 48.03 | 48.21 | 47.77 | 48.07 | -0.037% | 16,419 | +16.809% |
| 2025-05-29 | 47.95 | 48.13 | 47.94 | 48.09 | +0.544% | 13,690 | +16.766% |
| 2025-05-28 | 48.12 | 48.12 | 47.83 | 47.83 | -0.911% | 9,838 | +17.401% |
| 2025-05-27 | 47.78 | 48.30 | 47.78 | 48.27 | +1.873% | 6,700 | +16.331% |
| 2025-05-23 | 47.24 | 47.56 | 47.22 | 47.38 | -0.616% | 17,559 | +18.510% |
| 2025-05-22 | 47.57 | 47.92 | 47.44 | 47.67 | -0.202% | 16,539 | +17.780% |
| 2025-05-21 | 48.46 | 48.52 | 47.77 | 47.77 | -2.091% | 12,317 | +17.542% |
| 2025-05-20 | 48.88 | 49.01 | 48.78 | 48.79 | -0.388% | 4,377 | +15.085% |
| 2025-05-19 | 48.57 | 49.09 | 48.57 | 48.98 | -0.082% | 4,879 | +14.639% |
| 2025-05-16 | 48.51 | 49.02 | 48.51 | 49.02 | +0.864% | 18,793 | +14.545% |
| 2025-05-15 | 48.24 | 48.60 | 48.21 | 48.60 | +0.872% | 4,111 | +15.535% |
| 2025-05-14 | 48.48 | 48.48 | 48.09 | 48.18 | -0.496% | 18,938 | +16.542% |
| 2025-05-13 | 48.63 | 48.71 | 48.42 | 48.42 | -0.432% | 13,671 | +15.964% |
| 2025-05-12 | 48.51 | 48.63 | 48.33 | 48.63 | +2.942% | 15,519 | +15.464% |
| 2025-05-09 | 47.23 | 47.36 | 47.11 | 47.24 | +0.183% | 414,401 | +18.861% |
| 2025-05-08 | 47.05 | 47.61 | 47.05 | 47.15 | +0.859% | 7,810 | +19.078% |
| 2025-05-07 | 46.75 | 46.92 | 46.60 | 46.75 | +0.370% | 8,843 | +20.101% |
| 2025-05-06 | 46.61 | 46.89 | 46.58 | 46.58 | -0.576% | 6,812 | +20.545% |
| 2025-05-05 | 46.76 | 47.07 | 46.75 | 46.85 | -0.362% | 5,948 | +19.851% |
| 2025-05-02 | 46.85 | 47.02 | 46.79 | 47.02 | +1.599% | 2,066 | +19.417% |
| 2025-05-01 | 46.46 | 46.61 | 46.28 | 46.28 | -0.086% | 5,724 | +21.327% |
| 2025-04-30 | 45.34 | 46.37 | 45.34 | 46.32 | +0.260% | 10,046 | +21.222% |
| 2025-04-29 | 46.07 | 46.31 | 46.00 | 46.20 | +0.308% | 7,103 | +21.537% |
| 2025-04-28 | 46.13 | 46.13 | 45.71 | 46.06 | +0.291% | 19,078 | +21.911% |
| 2025-04-25 | 45.95 | 45.95 | 45.66 | 45.92 | -0.369% | 6,837 | +22.266% |
| 2025-04-24 | 45.55 | 46.12 | 45.50 | 46.09 | +1.397% | 10,928 | +21.815% |
| 2025-04-23 | 45.93 | 46.17 | 45.34 | 45.46 | +0.729% | 11,639 | +23.517% |
| 2025-04-22 | 44.68 | 45.13 | 44.68 | 45.13 | +2.097% | 5,779 | +24.418% |
| 2025-04-21 | 44.58 | 44.58 | 43.81 | 44.20 | -1.817% | 4,432 | +27.028% |
| 2025-04-17 | 44.91 | 45.21 | 44.91 | 45.02 | +0.174% | 4,371 | +24.720% |
| 2025-04-16 | 45.60 | 45.60 | 44.78 | 44.94 | -1.420% | 7,463 | +24.937% |
| 2025-04-15 | 45.87 | 45.87 | 45.53 | 45.59 | 0.000% | 2,924 | +23.163% |