PBDC
Putnam BDC Income ETF
stockNYSEETF
Market OpenOct 5, 2026 9:30:00 AM EDT
26.81USD-0.037%(-0.01)25,770
26.74Bid26.77Ask0.03SpreadPBDC Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 26.81 | 26.81 | 26.81 | 26.81 | -0.037% | 25,770 | 0.000% |
| 2026-10-02 | 27.18 | 27.18 | 26.68 | 26.82 | -0.777% | 61,356 | -0.037% |
| 2026-10-01 | 26.96 | 27.08 | 26.71 | 27.03 | +0.409% | 72,207 | -0.814% |
| 2026-09-30 | 27.32 | 27.33 | 26.92 | 26.92 | -0.920% | 30,656 | -0.409% |
| 2026-09-29 | 27.07 | 27.38 | 27.06 | 27.17 | +0.667% | 62,434 | -1.325% |
| 2026-09-28 | 27.05 | 27.12 | 26.80 | 26.99 | -0.443% | 69,252 | -0.667% |
| 2026-09-25 | 27.05 | 27.15 | 26.91 | 27.11 | +0.370% | 53,383 | -1.107% |
| 2026-09-24 | 27.19 | 27.37 | 26.95 | 27.01 | -0.917% | 66,371 | -0.740% |
| 2026-09-23 | 27.56 | 27.56 | 27.18 | 27.26 | -0.981% | 73,314 | -1.651% |
| 2026-09-22 | 27.82 | 27.82 | 27.53 | 27.53 | -0.254% | 52,833 | -2.615% |
| 2026-09-21 | 27.62 | 27.75 | 27.49 | 27.60 | +0.181% | 82,188 | -2.862% |
| 2026-09-18 | 27.97 | 28.02 | 27.46 | 27.55 | -1.767% | 47,535 | -2.686% |
| 2026-09-17 | 27.77 | 28.30 | 27.77 | 28.05 | +1.873% | 35,386 | -4.406% |
| 2026-09-16 | 27.50 | 27.69 | 27.27 | 27.53 | +0.091% | 32,979 | -2.615% |
| 2026-09-15 | 27.50 | 27.60 | 27.40 | 27.51 | -0.163% | 41,960 | -2.527% |
| 2026-09-14 | 27.52 | 27.68 | 27.40 | 27.55 | +0.145% | 45,514 | -2.686% |
| 2026-09-11 | 27.55 | 27.59 | 27.43 | 27.51 | +0.475% | 42,951 | -2.545% |
| 2026-09-10 | 27.61 | 27.61 | 27.38 | 27.38 | -0.833% | 52,917 | -2.082% |
| 2026-09-09 | 27.77 | 27.86 | 27.55 | 27.61 | -0.683% | 47,205 | -2.898% |
| 2026-09-08 | 28.18 | 28.27 | 27.80 | 27.80 | -1.418% | 59,260 | -3.561% |
| 2026-09-04 | 28.18 | 28.40 | 28.08 | 28.20 | -0.071% | 30,235 | -4.929% |
| 2026-09-03 | 28.41 | 28.55 | 27.95 | 28.22 | -0.106% | 38,889 | -4.996% |
| 2026-09-02 | 28.30 | 28.39 | 28.17 | 28.25 | -0.035% | 99,623 | -5.097% |
| 2026-09-01 | 28.53 | 28.66 | 28.25 | 28.26 | -1.292% | 251,553 | -5.131% |
| 2026-08-31 | 28.21 | 28.80 | 28.21 | 28.63 | +1.345% | 58,975 | -6.357% |
| 2026-08-28 | 28.24 | 28.47 | 28.23 | 28.25 | -0.071% | 34,312 | -5.097% |
| 2026-08-27 | 28.17 | 28.46 | 28.17 | 28.27 | +0.213% | 42,203 | -5.164% |
| 2026-08-26 | 28.36 | 28.40 | 28.21 | 28.21 | -0.388% | 47,540 | -4.963% |
| 2026-08-25 | 28.29 | 28.38 | 28.17 | 28.32 | -0.071% | 23,828 | -5.332% |
| 2026-08-24 | 28.07 | 28.35 | 28.06 | 28.34 | +0.962% | 50,268 | -5.399% |
| 2026-08-21 | 28.20 | 28.23 | 28.01 | 28.07 | -0.071% | 31,793 | -4.489% |
| 2026-08-20 | 28.02 | 28.24 | 27.91 | 28.09 | +0.143% | 50,354 | -4.557% |
| 2026-08-19 | 27.97 | 28.26 | 27.97 | 28.05 | +0.502% | 40,262 | -4.421% |
| 2026-08-18 | 27.97 | 28.06 | 27.90 | 27.91 | +0.036% | 267,933 | -3.941% |
| 2026-08-17 | 28.29 | 28.30 | 27.89 | 27.90 | -1.518% | 72,620 | -3.907% |
| 2026-08-14 | 28.64 | 28.64 | 28.33 | 28.33 | -1.186% | 57,684 | -5.365% |
| 2026-08-13 | 28.33 | 28.78 | 28.33 | 28.67 | +1.487% | 241,222 | -6.488% |
| 2026-08-12 | 28.40 | 28.40 | 28.14 | 28.25 | -0.528% | 54,890 | -5.097% |
| 2026-08-11 | 28.25 | 28.54 | 28.07 | 28.40 | +0.495% | 53,368 | -5.599% |
| 2026-08-10 | 28.40 | 28.40 | 28.02 | 28.26 | -0.738% | 89,684 | -5.131% |
| 2026-08-07 | 27.82 | 28.60 | 27.82 | 28.47 | +2.190% | 112,519 | -5.831% |
| 2026-08-06 | 27.08 | 27.95 | 27.08 | 27.86 | +3.262% | 188,741 | -3.769% |
| 2026-08-05 | 27.53 | 27.53 | 26.84 | 26.98 | -1.998% | 104,222 | -0.630% |
| 2026-08-04 | 27.05 | 27.58 | 27.05 | 27.53 | +1.737% | 65,783 | -2.615% |
| 2026-08-03 | 26.45 | 27.09 | 26.45 | 27.06 | +2.578% | 96,676 | -0.924% |
| 2026-07-31 | 26.37 | 26.54 | 26.16 | 26.38 | +0.114% | 71,533 | +1.630% |
| 2026-07-30 | 26.52 | 26.62 | 25.97 | 26.35 | -0.189% | 144,464 | +1.746% |
| 2026-07-29 | 26.79 | 26.83 | 26.37 | 26.40 | -1.493% | 98,296 | +1.553% |
| 2026-07-28 | 26.53 | 26.83 | 26.50 | 26.80 | +1.438% | 68,926 | +0.037% |
| 2026-07-27 | 26.29 | 26.62 | 26.29 | 26.42 | +0.994% | 149,824 | +1.476% |
| 2026-07-24 | 26.16 | 26.31 | 26.00 | 26.16 | +0.115% | 102,748 | +2.485% |
| 2026-07-23 | 26.28 | 26.29 | 25.95 | 26.13 | -1.023% | 175,829 | +2.602% |
| 2026-07-22 | 26.80 | 26.83 | 26.34 | 26.40 | -1.161% | 165,419 | +1.553% |
| 2026-07-21 | 26.69 | 26.97 | 26.69 | 26.71 | +0.225% | 138,012 | +0.374% |
| 2026-07-20 | 26.95 | 26.95 | 26.33 | 26.65 | -0.929% | 195,888 | +0.600% |
| 2026-07-17 | 27.22 | 27.39 | 26.79 | 26.90 | -1.357% | 74,552 | -0.335% |
| 2026-07-16 | 26.87 | 27.27 | 26.83 | 27.27 | +1.338% | 63,819 | -1.687% |
| 2026-07-15 | 26.88 | 27.15 | 26.88 | 26.91 | +0.636% | 141,734 | -0.372% |
| 2026-07-14 | 26.60 | 26.84 | 26.60 | 26.74 | +0.830% | 154,313 | +0.262% |
| 2026-07-13 | 26.75 | 26.97 | 26.46 | 26.52 | -0.749% | 178,526 | +1.094% |
| 2026-07-10 | 26.45 | 26.88 | 26.45 | 26.72 | +1.829% | 112,801 | +0.337% |
| 2026-07-09 | 26.26 | 26.37 | 26.16 | 26.24 | -0.149% | 81,045 | +2.172% |
| 2026-07-08 | 26.43 | 26.43 | 26.12 | 26.28 | -0.759% | 67,403 | +2.020% |
| 2026-07-07 | 26.69 | 26.98 | 26.43 | 26.48 | -2.790% | 120,045 | +1.246% |
| 2026-07-06 | 27.38 | 27.60 | 27.24 | 27.24 | -0.402% | 120,614 | -1.579% |
| 2026-07-02 | 27.65 | 27.70 | 27.26 | 27.35 | -0.255% | 68,677 | -1.974% |
| 2026-07-01 | 27.22 | 27.71 | 27.22 | 27.42 | +0.772% | 85,506 | -2.225% |
| 2026-06-30 | 27.20 | 27.48 | 27.20 | 27.21 | +0.074% | 97,051 | -1.470% |
| 2026-06-29 | 26.73 | 27.28 | 26.73 | 27.19 | +1.759% | 147,241 | -1.398% |
| 2026-06-26 | 26.25 | 26.82 | 26.25 | 26.72 | +1.597% | 112,684 | +0.337% |
| 2026-06-25 | 26.16 | 26.40 | 26.12 | 26.30 | +0.382% | 60,386 | +1.939% |
| 2026-06-24 | 26.43 | 26.43 | 26.07 | 26.20 | -0.795% | 102,957 | +2.328% |
| 2026-06-23 | 26.25 | 26.53 | 26.16 | 26.41 | +0.304% | 81,219 | +1.515% |
| 2026-06-22 | 26.61 | 26.97 | 26.29 | 26.33 | -1.015% | 162,887 | +1.823% |
| 2026-06-18 | 26.76 | 26.82 | 26.52 | 26.60 | -0.075% | 96,862 | +0.789% |
| 2026-06-17 | 27.10 | 27.24 | 26.54 | 26.62 | -1.988% | 109,734 | +0.714% |
| 2026-06-16 | 27.05 | 27.21 | 27.03 | 27.16 | +0.742% | 100,747 | -1.289% |
| 2026-06-15 | 27.49 | 27.72 | 26.95 | 26.96 | -1.498% | 183,519 | -0.556% |
| 2026-06-12 | 27.27 | 27.50 | 27.09 | 27.37 | +0.404% | 66,251 | -2.046% |
| 2026-06-11 | 27.33 | 27.40 | 27.07 | 27.26 | 0.000% | 281,483 | -1.651% |
| 2026-06-10 | 27.23 | 27.56 | 27.15 | 27.26 | +0.184% | 90,495 | -1.651% |
| 2026-06-09 | 27.15 | 27.37 | 27.04 | 27.21 | +0.554% | 64,860 | -1.470% |
| 2026-06-08 | 27.08 | 27.29 | 26.77 | 27.06 | -0.111% | 102,047 | -0.924% |
| 2026-06-05 | 27.36 | 27.46 | 26.99 | 27.09 | -1.741% | 124,309 | -1.034% |
| 2026-06-04 | 26.85 | 27.60 | 26.85 | 27.57 | +2.453% | 356,761 | -2.757% |
| 2026-06-03 | 27.32 | 27.32 | 26.74 | 26.91 | -2.145% | 355,188 | -0.372% |
| 2026-06-02 | 27.63 | 27.72 | 27.50 | 27.50 | -0.937% | 103,997 | -2.509% |
| 2026-06-01 | 27.30 | 27.82 | 27.30 | 27.76 | +1.388% | 264,839 | -3.422% |
| 2026-05-29 | 27.20 | 27.67 | 27.15 | 27.38 | +0.477% | 80,404 | -2.082% |
| 2026-05-28 | 27.13 | 27.45 | 27.13 | 27.25 | +0.184% | 60,801 | -1.615% |
| 2026-05-27 | 27.19 | 27.39 | 27.18 | 27.20 | 0.000% | 82,441 | -1.434% |
| 2026-05-26 | 26.87 | 27.40 | 26.87 | 27.20 | +1.644% | 369,224 | -1.434% |
| 2026-05-22 | 27.19 | 27.27 | 26.76 | 26.76 | -1.109% | 369,324 | +0.187% |
| 2026-05-21 | 27.15 | 27.32 | 26.96 | 27.06 | -0.549% | 75,061 | -0.924% |
| 2026-05-20 | 26.90 | 27.31 | 26.79 | 27.21 | +1.300% | 100,944 | -1.468% |
| 2026-05-19 | 27.00 | 27.18 | 26.86 | 26.86 | -0.922% | 71,042 | -0.186% |
| 2026-05-18 | 27.38 | 27.40 | 27.06 | 27.11 | -0.986% | 292,043 | -1.107% |
| 2026-05-15 | 27.43 | 27.46 | 27.15 | 27.38 | -0.255% | 146,213 | -2.082% |
| 2026-05-14 | 27.22 | 27.64 | 27.22 | 27.45 | +0.919% | 118,303 | -2.332% |
| 2026-05-13 | 27.30 | 27.48 | 27.14 | 27.20 | -0.476% | 111,440 | -1.434% |
| 2026-05-12 | 27.24 | 27.45 | 27.12 | 27.33 | +0.441% | 266,506 | -1.903% |
| 2026-05-11 | 27.70 | 27.70 | 27.18 | 27.21 | -1.804% | 168,926 | -1.470% |
| 2026-05-08 | 28.00 | 28.09 | 27.53 | 27.71 | -0.752% | 86,541 | -3.248% |
| 2026-05-07 | 28.17 | 28.17 | 27.70 | 27.92 | -2.241% | 113,889 | -3.976% |
| 2026-05-06 | 28.80 | 28.83 | 28.28 | 28.56 | -1.142% | 191,670 | -6.127% |
| 2026-05-05 | 28.79 | 28.89 | 28.29 | 28.89 | +0.347% | 85,212 | -7.200% |
| 2026-05-04 | 28.74 | 28.98 | 28.64 | 28.79 | +0.104% | 73,283 | -6.877% |
| 2026-05-01 | 28.50 | 28.89 | 28.50 | 28.76 | +0.948% | 67,770 | -6.780% |
| 2026-04-30 | 27.59 | 28.49 | 27.59 | 28.49 | +3.675% | 80,542 | -5.897% |
| 2026-04-29 | 27.75 | 27.75 | 27.35 | 27.48 | -1.187% | 63,255 | -2.438% |
| 2026-04-28 | 27.41 | 27.82 | 27.34 | 27.81 | +1.608% | 111,902 | -3.596% |
| 2026-04-27 | 27.48 | 27.60 | 27.30 | 27.37 | -0.473% | 100,866 | -2.046% |
| 2026-04-24 | 27.53 | 27.69 | 27.39 | 27.50 | +0.402% | 59,717 | -2.509% |
| 2026-04-23 | 27.93 | 27.93 | 27.30 | 27.39 | -2.457% | 425,297 | -2.118% |
| 2026-04-22 | 28.11 | 28.35 | 27.90 | 28.08 | +0.826% | 61,460 | -4.523% |
| 2026-04-21 | 28.53 | 28.68 | 27.85 | 27.85 | -2.452% | 441,071 | -3.734% |
| 2026-04-20 | 28.51 | 28.66 | 28.38 | 28.55 | -0.105% | 165,080 | -6.095% |
| 2026-04-17 | 28.28 | 28.70 | 28.28 | 28.58 | +1.672% | 379,428 | -6.193% |
| 2026-04-16 | 28.55 | 28.55 | 27.99 | 28.11 | -1.541% | 208,253 | -4.625% |
| 2026-04-15 | 27.89 | 28.55 | 27.89 | 28.55 | +2.735% | 1,125,453 | -6.095% |
| 2026-04-14 | 27.24 | 27.81 | 27.24 | 27.79 | +2.357% | 155,885 | -3.526% |
| 2026-04-13 | 26.63 | 27.15 | 26.51 | 27.15 | +1.419% | 138,391 | -1.252% |
| 2026-04-10 | 26.65 | 26.85 | 26.59 | 26.77 | +0.413% | 53,415 | +0.149% |
| 2026-04-09 | 26.68 | 26.73 | 26.44 | 26.66 | -0.411% | 80,618 | +0.563% |
| 2026-04-08 | 27.16 | 27.50 | 26.60 | 26.77 | +0.150% | 187,916 | +0.149% |
| 2026-04-07 | 26.98 | 27.06 | 26.70 | 26.73 | -3.745% | 77,885 | +0.299% |
| 2026-04-06 | 27.44 | 27.86 | 27.32 | 27.77 | +0.982% | 198,398 | -3.457% |
| 2026-04-02 | 26.76 | 27.50 | 26.70 | 27.50 | +1.401% | 143,415 | -2.509% |
| 2026-04-01 | 27.65 | 27.65 | 27.02 | 27.12 | -1.668% | 230,399 | -1.143% |
| 2026-03-31 | 27.25 | 27.64 | 27.03 | 27.58 | +2.376% | 112,742 | -2.792% |
| 2026-03-30 | 26.70 | 27.10 | 26.69 | 26.94 | +1.373% | 97,841 | -0.483% |
| 2026-03-27 | 27.10 | 27.10 | 26.50 | 26.57 | -2.190% | 128,937 | +0.884% |
| 2026-03-26 | 27.37 | 27.72 | 27.12 | 27.17 | -1.146% | 91,886 | -1.325% |
| 2026-03-25 | 27.43 | 27.73 | 27.19 | 27.48 | +0.899% | 137,843 | -2.456% |
| 2026-03-24 | 27.32 | 27.48 | 27.05 | 27.24 | -1.304% | 96,741 | -1.579% |
| 2026-03-23 | 27.31 | 27.78 | 26.96 | 27.60 | +1.770% | 96,270 | -2.862% |
| 2026-03-20 | 27.58 | 27.64 | 27.01 | 27.12 | -1.704% | 82,017 | -1.143% |
| 2026-03-19 | 27.26 | 27.73 | 27.26 | 27.59 | +0.291% | 31,898 | -2.827% |
| 2026-03-18 | 27.47 | 27.82 | 27.45 | 27.51 | 0.000% | 60,096 | -2.545% |
| 2026-03-17 | 26.91 | 27.66 | 26.91 | 27.51 | +2.344% | 110,607 | -2.545% |
| 2026-03-16 | 26.75 | 26.96 | 26.63 | 26.88 | +1.167% | 100,163 | -0.260% |
| 2026-03-13 | 26.58 | 26.80 | 26.49 | 26.57 | +0.151% | 166,456 | +0.903% |
| 2026-03-12 | 26.81 | 26.97 | 26.48 | 26.53 | -1.886% | 129,176 | +1.055% |
| 2026-03-11 | 27.06 | 27.30 | 26.72 | 27.04 | +0.074% | 223,001 | -0.851% |
| 2026-03-10 | 27.13 | 27.34 | 26.82 | 27.02 | -0.405% | 250,186 | -0.777% |
| 2026-03-09 | 26.90 | 27.15 | 26.62 | 27.13 | -0.331% | 176,193 | -1.180% |
| 2026-03-06 | 27.40 | 27.46 | 27.05 | 27.22 | -1.448% | 74,936 | -1.506% |
| 2026-03-05 | 27.59 | 28.14 | 27.49 | 27.62 | -0.217% | 277,023 | -2.933% |
| 2026-03-04 | 27.51 | 27.85 | 27.17 | 27.68 | +1.022% | 105,943 | -3.143% |
| 2026-03-03 | 26.90 | 27.53 | 26.83 | 27.40 | +0.256% | 96,993 | -2.153% |
| 2026-03-02 | 26.50 | 27.45 | 26.22 | 27.33 | +2.054% | 259,755 | -1.903% |
| 2026-02-27 | 27.54 | 27.54 | 26.70 | 26.78 | -3.634% | 229,832 | +0.112% |
| 2026-02-26 | 28.02 | 28.04 | 27.38 | 27.79 | -1.489% | 87,223 | -3.526% |
| 2026-02-25 | 27.93 | 28.23 | 27.58 | 28.21 | +1.658% | 212,006 | -4.963% |
| 2026-02-24 | 27.37 | 27.82 | 27.37 | 27.75 | +0.946% | 102,472 | -3.387% |
| 2026-02-23 | 27.86 | 28.02 | 27.39 | 27.49 | -1.505% | 160,181 | -2.474% |
| 2026-02-20 | 28.05 | 28.27 | 27.67 | 27.91 | -0.817% | 139,409 | -3.941% |
| 2026-02-19 | 28.73 | 28.73 | 27.82 | 28.14 | -2.054% | 226,909 | -4.726% |
| 2026-02-18 | 28.46 | 28.82 | 28.40 | 28.73 | +0.984% | 147,833 | -6.683% |
| 2026-02-17 | 28.66 | 28.93 | 28.26 | 28.45 | -0.663% | 116,423 | -5.764% |
| 2026-02-13 | 29.07 | 29.07 | 28.52 | 28.64 | -1.985% | 115,363 | -6.390% |
| 2026-02-12 | 29.53 | 29.72 | 28.96 | 29.22 | -0.747% | 66,654 | -8.248% |
| 2026-02-11 | 29.78 | 29.78 | 29.20 | 29.44 | -0.675% | 59,122 | -8.933% |
| 2026-02-10 | 29.32 | 29.77 | 29.25 | 29.64 | +1.368% | 108,814 | -9.548% |
| 2026-02-09 | 28.75 | 29.28 | 28.55 | 29.24 | +1.811% | 126,169 | -8.311% |
| 2026-02-06 | 28.45 | 28.84 | 28.39 | 28.72 | +1.628% | 94,431 | -6.650% |
| 2026-02-05 | 28.90 | 28.90 | 28.12 | 28.26 | -2.887% | 170,076 | -5.131% |
| 2026-02-04 | 28.93 | 29.16 | 28.68 | 29.10 | +0.797% | 127,781 | -7.869% |
| 2026-02-03 | 29.59 | 29.59 | 28.68 | 28.87 | -2.499% | 232,471 | -7.135% |
| 2026-02-02 | 30.12 | 30.12 | 29.29 | 29.61 | -1.954% | 284,825 | -9.456% |
| 2026-01-30 | 30.32 | 30.37 | 30.04 | 30.20 | -0.658% | 93,193 | -11.225% |
| 2026-01-29 | 30.34 | 30.46 | 30.18 | 30.40 | +0.463% | 75,958 | -11.809% |
| 2026-01-28 | 30.62 | 30.75 | 30.26 | 30.26 | -1.240% | 129,492 | -11.401% |
| 2026-01-27 | 30.50 | 30.79 | 30.50 | 30.64 | +0.360% | 84,224 | -12.500% |
| 2026-01-26 | 30.81 | 30.81 | 30.18 | 30.53 | -0.886% | 139,380 | -12.185% |
| 2026-01-23 | 31.02 | 31.10 | 30.72 | 30.80 | -0.892% | 40,260 | -12.962% |
| 2026-01-22 | 31.16 | 31.22 | 31.02 | 31.08 | +0.083% | 36,166 | -13.739% |
| 2026-01-21 | 30.73 | 31.07 | 30.73 | 31.05 | +1.088% | 63,466 | -13.667% |
| 2026-01-20 | 30.73 | 30.81 | 30.51 | 30.72 | -1.317% | 117,025 | -12.728% |
| 2026-01-16 | 31.38 | 31.38 | 31.06 | 31.13 | -0.923% | 46,577 | -13.877% |
| 2026-01-15 | 31.01 | 31.49 | 30.95 | 31.42 | +1.253% | 92,760 | -14.672% |
| 2026-01-14 | 30.46 | 31.03 | 30.33 | 31.03 | +1.808% | 50,187 | -13.603% |
| 2026-01-13 | 30.65 | 30.67 | 30.37 | 30.48 | -0.571% | 116,512 | -12.041% |
| 2026-01-12 | 30.68 | 30.79 | 30.56 | 30.66 | -0.503% | 64,271 | -12.543% |
| 2026-01-09 | 30.97 | 31.05 | 30.78 | 30.81 | -0.227% | 47,049 | -12.983% |
| 2026-01-08 | 30.05 | 31.04 | 30.05 | 30.88 | +2.625% | 116,129 | -13.180% |
| 2026-01-07 | 30.78 | 30.89 | 30.02 | 30.09 | -2.463% | 143,929 | -10.901% |
| 2026-01-06 | 31.18 | 31.18 | 30.64 | 30.85 | -1.090% | 96,148 | -13.095% |
| 2026-01-05 | 30.80 | 31.26 | 30.80 | 31.19 | +1.398% | 63,390 | -14.043% |
| 2026-01-02 | 30.63 | 30.93 | 30.38 | 30.76 | +0.523% | 82,710 | -12.841% |
| 2025-12-31 | 30.53 | 30.71 | 30.48 | 30.60 | +0.295% | 100,343 | -12.386% |
| 2025-12-30 | 30.49 | 30.60 | 30.40 | 30.51 | +0.593% | 180,819 | -12.127% |
| 2025-12-29 | 30.37 | 30.58 | 30.33 | 30.33 | -0.296% | 134,155 | -11.606% |
| 2025-12-26 | 30.12 | 30.43 | 30.12 | 30.42 | +0.862% | 71,825 | -11.867% |
| 2025-12-24 | 29.88 | 30.16 | 29.88 | 30.16 | +0.971% | 36,446 | -11.107% |
| 2025-12-23 | 30.00 | 30.18 | 29.87 | 29.87 | -0.830% | 115,986 | -10.244% |
| 2025-12-22 | 30.22 | 30.23 | 30.03 | 30.12 | -0.331% | 124,621 | -10.989% |
| 2025-12-19 | 30.45 | 30.46 | 30.13 | 30.22 | -3.296% | 107,803 | -11.284% |
| 2025-12-18 | 31.49 | 31.49 | 31.09 | 31.25 | -0.128% | 77,429 | -14.208% |
| 2025-12-17 | 31.44 | 31.69 | 31.29 | 31.29 | -0.223% | 30,862 | -14.318% |
| 2025-12-16 | 31.52 | 31.62 | 31.30 | 31.36 | -0.665% | 41,059 | -14.509% |
| 2025-12-15 | 31.95 | 31.95 | 31.33 | 31.57 | -0.786% | 68,734 | -15.078% |
| 2025-12-12 | 31.93 | 32.13 | 31.73 | 31.82 | +0.063% | 63,595 | -15.745% |
| 2025-12-11 | 32.20 | 32.20 | 31.76 | 31.80 | -1.073% | 85,193 | -15.692% |
| 2025-12-10 | 32.03 | 32.25 | 31.98 | 32.15 | +0.331% | 82,898 | -16.597% |
| 2025-12-09 | 31.94 | 32.10 | 31.85 | 32.04 | +0.247% | 42,261 | -16.321% |
| 2025-12-08 | 31.87 | 32.07 | 31.85 | 31.96 | +0.566% | 71,651 | -16.114% |
| 2025-12-05 | 31.73 | 32.02 | 31.72 | 31.78 | -0.031% | 615,324 | -15.639% |
| 2025-12-04 | 31.66 | 31.83 | 31.61 | 31.79 | +0.426% | 47,220 | -15.665% |
| 2025-12-03 | 31.27 | 31.66 | 31.27 | 31.66 | +1.523% | 60,129 | -15.306% |
| 2025-12-02 | 31.15 | 31.25 | 30.98 | 31.18 | +0.096% | 80,849 | -14.015% |
| 2025-12-01 | 31.22 | 31.33 | 31.11 | 31.15 | -0.352% | 74,268 | -13.933% |
| 2025-11-28 | 31.19 | 31.28 | 31.12 | 31.26 | +0.514% | 46,477 | -14.235% |
| 2025-11-26 | 30.88 | 31.16 | 30.84 | 31.10 | +0.843% | 112,717 | -13.794% |
| 2025-11-25 | 30.49 | 30.84 | 30.38 | 30.84 | +1.232% | 50,918 | -13.067% |
| 2025-11-24 | 30.11 | 30.48 | 30.03 | 30.46 | +1.212% | 68,000 | -11.997% |
| 2025-11-21 | 29.63 | 30.26 | 29.59 | 30.10 | +1.552% | 133,613 | -10.930% |
| 2025-11-20 | 29.94 | 30.09 | 29.54 | 29.64 | -0.437% | 83,418 | -9.548% |
| 2025-11-19 | 29.77 | 30.11 | 29.66 | 29.77 | -0.067% | 91,400 | -9.943% |
| 2025-11-18 | 29.63 | 29.82 | 29.47 | 29.79 | +0.101% | 313,492 | -10.003% |
| 2025-11-17 | 30.35 | 30.36 | 29.74 | 29.76 | -1.912% | 123,661 | -9.913% |
| 2025-11-14 | 30.20 | 30.39 | 30.03 | 30.34 | 0.000% | 48,068 | -11.635% |
| 2025-11-13 | 30.51 | 30.61 | 30.18 | 30.34 | -0.817% | 36,590 | -11.635% |
| 2025-11-12 | 30.45 | 30.68 | 30.45 | 30.59 | +0.427% | 55,987 | -12.357% |
| 2025-11-11 | 30.25 | 30.49 | 30.22 | 30.46 | +0.694% | 83,244 | -11.983% |
| 2025-11-10 | 30.36 | 30.49 | 30.02 | 30.25 | -0.132% | 93,543 | -11.372% |
| 2025-11-07 | 30.03 | 30.29 | 29.80 | 30.29 | +0.732% | 73,375 | -11.489% |
| 2025-11-06 | 30.41 | 30.59 | 30.02 | 30.07 | -1.442% | 59,160 | -10.841% |
| 2025-11-05 | 30.55 | 30.56 | 30.16 | 30.51 | -0.359% | 89,735 | -12.127% |
| 2025-11-04 | 30.64 | 30.79 | 30.42 | 30.62 | -0.163% | 68,846 | -12.443% |
| 2025-11-03 | 30.64 | 30.80 | 30.38 | 30.67 | +0.065% | 55,513 | -12.586% |
| 2025-10-31 | 30.38 | 30.87 | 30.30 | 30.65 | +0.856% | 293,994 | -12.529% |
| 2025-10-30 | 30.75 | 30.84 | 30.27 | 30.39 | -1.619% | 109,254 | -11.780% |
| 2025-10-29 | 31.14 | 31.28 | 30.75 | 30.89 | -1.152% | 108,866 | -13.208% |
| 2025-10-28 | 31.15 | 31.42 | 31.08 | 31.25 | +0.353% | 87,768 | -14.208% |
| 2025-10-27 | 30.74 | 31.14 | 30.74 | 31.14 | +1.566% | 173,175 | -13.905% |
| 2025-10-24 | 30.81 | 30.91 | 30.60 | 30.66 | +0.229% | 108,118 | -12.557% |
| 2025-10-23 | 30.40 | 30.63 | 30.36 | 30.59 | +0.758% | 117,634 | -12.357% |
| 2025-10-22 | 30.45 | 30.50 | 30.25 | 30.36 | -0.362% | 94,337 | -11.693% |
| 2025-10-21 | 30.02 | 30.57 | 30.02 | 30.47 | +1.331% | 62,317 | -12.012% |
| 2025-10-20 | 30.01 | 30.14 | 29.84 | 30.07 | +0.267% | 114,090 | -10.841% |
| 2025-10-17 | 29.75 | 30.02 | 29.63 | 29.99 | +0.908% | 303,998 | -10.604% |
| 2025-10-16 | 30.40 | 30.45 | 29.66 | 29.72 | -2.076% | 330,559 | -9.791% |
| 2025-10-15 | 30.60 | 30.67 | 30.18 | 30.35 | -0.132% | 229,691 | -11.664% |
| 2025-10-14 | 29.72 | 30.40 | 29.68 | 30.39 | +1.775% | 394,267 | -11.780% |
| 2025-10-13 | 29.10 | 29.87 | 29.10 | 29.86 | +3.429% | 204,850 | -10.214% |
| 2025-10-10 | 29.30 | 29.45 | 28.80 | 28.87 | -1.333% | 225,061 | -7.135% |
| 2025-10-09 | 30.00 | 30.02 | 29.21 | 29.26 | -2.564% | 197,867 | -8.373% |
| 2025-10-08 | 30.22 | 30.39 | 29.95 | 30.03 | -0.596% | 134,131 | -10.723% |
| 2025-10-07 | 30.55 | 30.70 | 30.03 | 30.21 | -1.242% | 169,057 | -11.255% |
| 2025-10-06 | 30.91 | 31.00 | 30.52 | 30.59 | -2.889% | 169,132 | -12.357% |
| 2025-10-03 | 31.94 | 31.99 | 31.47 | 31.50 | -1.223% | 161,657 | -14.889% |
| 2025-10-02 | 31.25 | 31.90 | 31.19 | 31.89 | +2.048% | 92,320 | -15.930% |
| 2025-10-01 | 31.57 | 31.57 | 31.24 | 31.25 | -1.668% | 240,526 | -14.208% |
| 2025-09-30 | 31.88 | 32.07 | 31.47 | 31.78 | -0.094% | 76,704 | -15.639% |
| 2025-09-29 | 32.00 | 32.04 | 31.59 | 31.81 | -0.438% | 141,416 | -15.718% |
| 2025-09-26 | 32.21 | 32.35 | 31.95 | 31.95 | -0.716% | 91,757 | -16.088% |
| 2025-09-25 | 31.92 | 32.25 | 31.88 | 32.18 | +0.784% | 80,395 | -16.688% |
| 2025-09-24 | 32.39 | 32.44 | 31.86 | 31.93 | -1.390% | 114,958 | -16.035% |
| 2025-09-23 | 32.41 | 32.71 | 32.32 | 32.38 | -0.369% | 64,986 | -17.202% |
| 2025-09-22 | 33.03 | 33.03 | 32.47 | 32.50 | -1.961% | 90,036 | -17.508% |
| 2025-09-19 | 33.15 | 33.21 | 32.88 | 33.15 | +0.181% | 91,640 | -19.125% |
| 2025-09-18 | 32.87 | 33.09 | 32.80 | 33.09 | +0.853% | 60,472 | -18.979% |
| 2025-09-17 | 32.71 | 33.14 | 32.71 | 32.81 | +0.429% | 43,793 | -18.287% |
| 2025-09-16 | 32.80 | 32.94 | 32.60 | 32.67 | -0.427% | 81,403 | -17.937% |
| 2025-09-15 | 33.63 | 33.63 | 32.75 | 32.81 | -2.351% | 134,412 | -18.287% |
| 2025-09-12 | 33.75 | 33.81 | 33.54 | 33.60 | -0.592% | 36,942 | -20.208% |
| 2025-09-11 | 33.50 | 33.80 | 33.50 | 33.80 | +0.926% | 68,453 | -20.680% |
| 2025-09-10 | 33.66 | 33.75 | 33.48 | 33.49 | -0.475% | 75,307 | -19.946% |
| 2025-09-09 | 33.79 | 33.81 | 33.62 | 33.65 | -0.543% | 61,503 | -20.327% |
| 2025-09-08 | 33.91 | 33.91 | 33.53 | 33.83 | +0.099% | 85,464 | -20.759% |
| 2025-09-05 | 33.93 | 33.95 | 33.64 | 33.80 | -0.295% | 51,044 | -20.680% |
| 2025-09-04 | 33.77 | 33.91 | 33.65 | 33.90 | +0.516% | 50,167 | -20.914% |
| 2025-09-03 | 33.82 | 33.86 | 33.61 | 33.73 | -0.073% | 76,779 | -20.506% |
| 2025-09-02 | 33.82 | 33.94 | 33.58 | 33.75 | -0.731% | 78,977 | -20.564% |
| 2025-08-29 | 33.68 | 34.00 | 33.68 | 34.00 | +0.786% | 74,272 | -21.145% |
| 2025-08-28 | 33.70 | 33.77 | 33.57 | 33.73 | +0.369% | 30,295 | -20.525% |
| 2025-08-27 | 33.53 | 33.74 | 33.53 | 33.61 | +0.071% | 66,177 | -20.232% |
| 2025-08-26 | 33.35 | 33.59 | 33.22 | 33.59 | +0.859% | 45,679 | -20.175% |
| 2025-08-25 | 33.64 | 33.73 | 33.30 | 33.30 | -0.911% | 54,229 | -19.489% |
| 2025-08-22 | 33.43 | 33.84 | 33.43 | 33.61 | +0.466% | 45,018 | -20.223% |
| 2025-08-21 | 33.42 | 33.55 | 33.33 | 33.45 | -0.176% | 42,278 | -19.851% |
| 2025-08-20 | 33.59 | 33.67 | 33.27 | 33.51 | -0.140% | 70,160 | -19.992% |
| 2025-08-19 | 33.57 | 33.77 | 33.46 | 33.56 | +0.377% | 64,628 | -20.104% |
| 2025-08-18 | 33.41 | 33.53 | 33.37 | 33.43 | -0.060% | 54,947 | -19.803% |
| 2025-08-15 | 33.72 | 33.84 | 33.43 | 33.45 | -0.801% | 46,840 | -19.851% |
| 2025-08-14 | 33.69 | 33.87 | 33.69 | 33.72 | -0.560% | 31,053 | -20.492% |
| 2025-08-13 | 33.72 | 33.91 | 33.60 | 33.91 | +0.683% | 76,497 | -20.938% |
| 2025-08-12 | 33.41 | 33.68 | 33.40 | 33.68 | +0.990% | 33,316 | -20.398% |
| 2025-08-11 | 33.52 | 33.65 | 33.24 | 33.35 | -0.655% | 67,320 | -19.610% |
| 2025-08-08 | 33.31 | 33.58 | 33.28 | 33.57 | +1.084% | 44,694 | -20.137% |
| 2025-08-07 | 33.55 | 33.55 | 33.12 | 33.21 | -0.762% | 74,911 | -19.271% |
| 2025-08-06 | 33.54 | 33.71 | 33.42 | 33.47 | -0.075% | 81,141 | -19.886% |
| 2025-08-05 | 33.38 | 33.55 | 33.00 | 33.49 | +0.299% | 51,148 | -19.946% |
| 2025-08-04 | 33.51 | 33.60 | 33.29 | 33.39 | -0.030% | 70,252 | -19.706% |
| 2025-08-01 | 33.63 | 33.75 | 33.15 | 33.40 | -1.066% | 80,518 | -19.731% |
| 2025-07-31 | 33.92 | 34.07 | 33.65 | 33.76 | +0.148% | 68,104 | -20.586% |
| 2025-07-30 | 34.12 | 34.22 | 33.68 | 33.71 | -1.173% | 41,324 | -20.469% |
| 2025-07-29 | 34.23 | 34.23 | 33.71 | 34.11 | -0.146% | 45,906 | -21.401% |
| 2025-07-28 | 34.70 | 34.72 | 34.13 | 34.16 | -1.443% | 47,189 | -21.516% |
| 2025-07-25 | 34.70 | 34.78 | 34.54 | 34.66 | -0.083% | 27,919 | -22.649% |
| 2025-07-24 | 34.87 | 34.98 | 34.69 | 34.69 | -0.577% | 33,984 | -22.713% |
| 2025-07-23 | 34.68 | 34.92 | 34.67 | 34.89 | +1.043% | 54,369 | -23.158% |
| 2025-07-22 | 34.32 | 34.63 | 34.32 | 34.53 | +0.436% | 47,380 | -22.357% |
| 2025-07-21 | 34.93 | 35.00 | 34.35 | 34.38 | -1.349% | 55,285 | -22.019% |
| 2025-07-18 | 35.09 | 35.18 | 34.75 | 34.85 | -0.542% | 60,520 | -23.070% |
| 2025-07-17 | 34.73 | 35.05 | 34.69 | 35.04 | +1.023% | 70,922 | -23.487% |
| 2025-07-16 | 34.28 | 34.71 | 34.20 | 34.69 | +1.064% | 56,787 | -22.704% |
| 2025-07-15 | 34.45 | 34.50 | 34.28 | 34.32 | -0.204% | 39,788 | -21.882% |
| 2025-07-14 | 34.21 | 34.39 | 34.13 | 34.39 | +0.644% | 72,960 | -22.041% |
| 2025-07-11 | 33.90 | 34.31 | 33.90 | 34.17 | +0.707% | 53,901 | -21.539% |
| 2025-07-10 | 33.56 | 34.10 | 33.55 | 33.93 | +1.042% | 58,994 | -20.984% |
| 2025-07-09 | 33.65 | 33.65 | 33.42 | 33.58 | +0.060% | 69,310 | -20.161% |
| 2025-07-08 | 33.39 | 33.66 | 33.36 | 33.56 | +0.419% | 44,519 | -20.113% |
| 2025-07-07 | 33.61 | 33.65 | 33.17 | 33.42 | -2.990% | 113,917 | -19.779% |
| 2025-07-03 | 34.18 | 34.47 | 34.18 | 34.45 | +0.819% | 34,625 | -22.177% |
| 2025-07-02 | 33.91 | 34.18 | 33.88 | 34.17 | +0.856% | 63,381 | -21.539% |
| 2025-07-01 | 33.76 | 33.97 | 33.61 | 33.88 | +0.118% | 56,608 | -20.868% |
| 2025-06-30 | 33.67 | 33.91 | 33.53 | 33.84 | +0.774% | 75,753 | -20.774% |
| 2025-06-27 | 33.69 | 33.84 | 33.42 | 33.58 | -0.149% | 51,747 | -20.161% |
| 2025-06-26 | 33.41 | 33.77 | 33.41 | 33.63 | +0.930% | 48,942 | -20.280% |
| 2025-06-25 | 33.38 | 33.38 | 33.07 | 33.32 | -0.060% | 38,683 | -19.538% |
| 2025-06-24 | 33.15 | 33.44 | 33.13 | 33.34 | +1.061% | 55,601 | -19.586% |
| 2025-06-23 | 33.26 | 33.27 | 32.65 | 32.99 | -0.940% | 53,528 | -18.733% |
| 2025-06-20 | 33.48 | 33.50 | 33.26 | 33.30 | -0.320% | 40,814 | -19.497% |
| 2025-06-18 | 33.14 | 33.50 | 33.14 | 33.41 | +0.997% | 35,420 | -19.754% |
| 2025-06-17 | 33.00 | 33.20 | 32.77 | 33.08 | +0.182% | 43,411 | -18.954% |
| 2025-06-16 | 33.49 | 33.59 | 33.02 | 33.02 | -1.019% | 68,492 | -18.807% |
| 2025-06-13 | 33.48 | 33.51 | 33.26 | 33.36 | -0.980% | 48,764 | -19.634% |
| 2025-06-12 | 33.63 | 33.77 | 33.41 | 33.69 | -0.030% | 51,372 | -20.421% |
| 2025-06-11 | 33.81 | 33.97 | 33.51 | 33.70 | -0.151% | 150,455 | -20.445% |
| 2025-06-10 | 33.78 | 33.81 | 33.54 | 33.75 | +0.003% | 42,314 | -20.565% |
| 2025-06-09 | 33.61 | 33.98 | 33.60 | 33.75 | +0.626% | 55,272 | -20.563% |
| 2025-06-06 | 33.35 | 33.54 | 33.30 | 33.54 | +0.963% | 44,570 | -20.066% |
| 2025-06-05 | 33.24 | 33.24 | 32.98 | 33.22 | +0.030% | 37,858 | -19.296% |
| 2025-06-04 | 33.30 | 33.35 | 33.17 | 33.21 | -0.060% | 37,093 | -19.271% |
| 2025-06-03 | 33.29 | 33.29 | 32.90 | 33.23 | +0.241% | 50,859 | -19.320% |
| 2025-06-02 | 33.43 | 33.43 | 33.04 | 33.15 | -0.867% | 48,113 | -19.125% |
| 2025-05-30 | 33.28 | 33.44 | 33.15 | 33.44 | +0.180% | 35,861 | -19.827% |
| 2025-05-29 | 33.45 | 33.45 | 33.15 | 33.38 | +0.060% | 37,985 | -19.682% |
| 2025-05-28 | 33.39 | 33.46 | 33.28 | 33.36 | +0.060% | 40,578 | -19.634% |
| 2025-05-27 | 33.04 | 33.36 | 32.85 | 33.34 | +1.926% | 67,347 | -19.586% |
| 2025-05-23 | 32.47 | 32.82 | 32.46 | 32.71 | +0.307% | 55,365 | -18.037% |
| 2025-05-22 | 32.64 | 32.77 | 32.46 | 32.61 | -0.275% | 37,498 | -17.786% |
| 2025-05-21 | 33.28 | 33.36 | 32.60 | 32.70 | -2.417% | 53,474 | -18.012% |
| 2025-05-20 | 33.28 | 33.51 | 33.21 | 33.51 | +0.540% | 39,447 | -19.994% |
| 2025-05-19 | 32.96 | 33.35 | 32.89 | 33.33 | +0.634% | 39,214 | -19.562% |
| 2025-05-16 | 32.92 | 33.19 | 32.88 | 33.12 | +0.699% | 48,012 | -19.052% |
| 2025-05-15 | 32.78 | 32.91 | 32.68 | 32.89 | 0.000% | 29,707 | -18.486% |
| 2025-05-14 | 32.97 | 33.02 | 32.57 | 32.89 | -0.152% | 44,963 | -18.486% |
| 2025-05-13 | 32.53 | 33.09 | 32.45 | 32.94 | +1.354% | 119,146 | -18.610% |
| 2025-05-12 | 32.27 | 32.83 | 32.22 | 32.50 | +2.653% | 56,988 | -17.508% |
| 2025-05-09 | 31.71 | 31.83 | 31.53 | 31.66 | +0.063% | 35,171 | -15.319% |
| 2025-05-08 | 31.52 | 31.71 | 31.19 | 31.64 | +1.280% | 29,139 | -15.265% |
| 2025-05-07 | 31.41 | 31.55 | 31.24 | 31.24 | -0.319% | 49,739 | -14.181% |
| 2025-05-06 | 31.19 | 31.46 | 31.05 | 31.34 | +0.256% | 42,172 | -14.454% |
| 2025-05-05 | 31.45 | 31.48 | 31.25 | 31.26 | -1.357% | 78,548 | -14.235% |
| 2025-05-02 | 31.41 | 31.69 | 31.25 | 31.69 | +1.701% | 63,075 | -15.399% |
| 2025-05-01 | 31.60 | 31.70 | 31.10 | 31.16 | -1.048% | 40,299 | -13.960% |
| 2025-04-30 | 31.54 | 31.56 | 31.02 | 31.49 | -1.130% | 36,956 | -14.862% |
| 2025-04-29 | 32.06 | 32.06 | 31.52 | 31.85 | -0.871% | 77,868 | -15.824% |
| 2025-04-28 | 31.88 | 32.22 | 31.87 | 32.13 | +0.563% | 45,441 | -16.558% |
| 2025-04-25 | 31.84 | 31.96 | 31.70 | 31.95 | +0.220% | 36,909 | -16.088% |
| 2025-04-24 | 31.45 | 31.89 | 31.41 | 31.88 | +1.399% | 44,640 | -15.903% |
| 2025-04-23 | 31.52 | 31.94 | 31.26 | 31.44 | +1.419% | 35,287 | -14.726% |
| 2025-04-22 | 30.68 | 31.06 | 30.68 | 31.00 | +2.146% | 113,368 | -13.516% |
| 2025-04-21 | 31.01 | 31.09 | 30.15 | 30.35 | -2.541% | 76,891 | -11.660% |
| 2025-04-17 | 30.77 | 31.23 | 30.65 | 31.14 | +2.232% | 161,831 | -13.905% |
| 2025-04-16 | 30.71 | 30.98 | 30.46 | 30.46 | -1.200% | 66,449 | -11.983% |
| 2025-04-15 | 30.35 | 30.93 | 30.35 | 30.83 | 0.000% | 43,819 | -13.039% |