PGRO
Putnam Focused Large Cap Growth ETF
stockNYSEETF
At CloseOct 2, 2026 3:32:02 PM EDT
48.69USD-0.007%(-0.00)3,492
49.13Bid49.18Ask0.05SpreadPGRO Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 48.84 | 48.84 | 48.66 | 48.69 | +0.946% | 5,595 | 0.000% |
| 2026-10-01 | 48.15 | 48.33 | 47.91 | 48.24 | +0.341% | 4,389 | +0.946% |
| 2026-09-30 | 48.39 | 48.42 | 48.07 | 48.07 | +0.093% | 7,717 | +1.290% |
| 2026-09-29 | 48.08 | 48.08 | 47.94 | 48.03 | +0.164% | 4,519 | +1.384% |
| 2026-09-28 | 48.08 | 48.09 | 47.79 | 47.95 | -0.810% | 7,115 | +1.550% |
| 2026-09-25 | 48.00 | 48.34 | 48.00 | 48.34 | +0.464% | 3,505 | +0.728% |
| 2026-09-24 | 47.42 | 48.13 | 47.42 | 48.12 | +0.372% | 11,609 | +1.195% |
| 2026-09-23 | 48.27 | 48.27 | 47.87 | 47.94 | -0.913% | 12,655 | +1.572% |
| 2026-09-22 | 48.49 | 48.49 | 48.33 | 48.38 | +0.190% | 1,140,876 | +0.644% |
| 2026-09-21 | 47.45 | 48.29 | 47.45 | 48.29 | +2.645% | 5,877 | +0.835% |
| 2026-09-18 | 46.86 | 47.05 | 46.80 | 47.05 | +0.633% | 7,022 | +3.502% |
| 2026-09-17 | 46.72 | 46.75 | 46.69 | 46.75 | +1.476% | 5,219 | +4.157% |
| 2026-09-16 | 46.46 | 46.46 | 45.91 | 46.07 | +0.305% | 4,724 | +5.694% |
| 2026-09-15 | 46.11 | 46.11 | 45.91 | 45.93 | -0.498% | 3,569 | +6.017% |
| 2026-09-14 | 46.00 | 46.37 | 45.96 | 46.16 | -1.101% | 13,023 | +5.488% |
| 2026-09-11 | 46.84 | 46.87 | 46.67 | 46.67 | +0.808% | 4,488 | +4.327% |
| 2026-09-10 | 46.33 | 46.53 | 46.30 | 46.30 | -0.981% | 6,031 | +5.169% |
| 2026-09-09 | 46.87 | 46.87 | 46.70 | 46.76 | -0.301% | 38,307 | +4.137% |
| 2026-09-08 | 47.09 | 47.10 | 46.90 | 46.90 | -0.298% | 8,392 | +3.824% |
| 2026-09-04 | 47.21 | 47.21 | 46.94 | 47.04 | -0.064% | 9,860 | +3.515% |
| 2026-09-03 | 46.78 | 47.16 | 46.74 | 47.07 | +1.314% | 6,722 | +3.449% |
| 2026-09-02 | 46.30 | 46.57 | 46.30 | 46.46 | +0.453% | 6,820 | +4.809% |
| 2026-09-01 | 46.28 | 46.51 | 46.22 | 46.25 | -1.373% | 14,332 | +5.283% |
| 2026-08-31 | 46.74 | 46.89 | 46.72 | 46.89 | -0.239% | 3,216 | +3.838% |
| 2026-08-28 | 47.28 | 47.56 | 46.98 | 47.01 | -0.706% | 10,618 | +3.590% |
| 2026-08-27 | 47.12 | 47.35 | 47.12 | 47.34 | +1.444% | 7,141 | +2.859% |
| 2026-08-26 | 46.61 | 46.76 | 46.61 | 46.67 | -0.159% | 6,921 | +4.344% |
| 2026-08-25 | 46.80 | 46.92 | 46.60 | 46.74 | +0.604% | 7,656 | +4.178% |
| 2026-08-24 | 46.73 | 46.74 | 46.46 | 46.46 | -0.825% | 4,609 | +4.807% |
| 2026-08-21 | 46.96 | 46.96 | 46.64 | 46.85 | +0.619% | 8,475 | +3.942% |
| 2026-08-20 | 46.77 | 46.80 | 46.48 | 46.56 | -0.642% | 37,818 | +4.586% |
| 2026-08-19 | 46.97 | 47.09 | 46.86 | 46.86 | -0.299% | 9,402 | +3.914% |
| 2026-08-18 | 47.09 | 47.09 | 46.94 | 47.00 | -1.561% | 13,292 | +3.603% |
| 2026-08-17 | 47.87 | 48.02 | 47.75 | 47.75 | -0.198% | 4,467 | +1.985% |
| 2026-08-14 | 48.11 | 48.11 | 47.77 | 47.84 | -0.327% | 3,661 | +1.784% |
| 2026-08-13 | 47.83 | 48.10 | 47.83 | 48.00 | +0.956% | 5,793 | +1.451% |
| 2026-08-12 | 47.63 | 47.68 | 47.54 | 47.54 | +0.550% | 6,878 | +2.421% |
| 2026-08-11 | 47.84 | 47.84 | 47.28 | 47.28 | -0.486% | 3,020 | +2.984% |
| 2026-08-10 | 47.73 | 47.73 | 47.48 | 47.51 | -0.407% | 21,603 | +2.484% |
| 2026-08-07 | 47.61 | 47.80 | 47.50 | 47.71 | +0.685% | 5,751 | +2.066% |
| 2026-08-06 | 47.12 | 47.62 | 47.12 | 47.38 | -0.287% | 6,802 | +2.765% |
| 2026-08-05 | 47.85 | 48.05 | 47.52 | 47.52 | +0.021% | 27,749 | +2.470% |
| 2026-08-04 | 46.85 | 47.61 | 46.85 | 47.51 | +2.659% | 4,214 | +2.491% |
| 2026-08-03 | 45.98 | 46.39 | 45.98 | 46.28 | +2.252% | 5,227 | +5.217% |
| 2026-07-31 | 44.84 | 45.40 | 44.84 | 45.26 | +0.757% | 6,630 | +7.586% |
| 2026-07-30 | 44.67 | 44.95 | 44.46 | 44.92 | +2.633% | 19,786 | +8.400% |
| 2026-07-29 | 44.51 | 44.63 | 43.77 | 43.77 | -1.878% | 8,808 | +11.254% |
| 2026-07-28 | 44.30 | 44.71 | 43.99 | 44.61 | -0.549% | 12,787 | +9.164% |
| 2026-07-27 | 45.21 | 45.21 | 44.60 | 44.85 | -0.172% | 4,864 | +8.564% |
| 2026-07-24 | 45.04 | 45.43 | 44.86 | 44.93 | -0.906% | 3,706 | +8.378% |
| 2026-07-23 | 45.50 | 45.50 | 45.19 | 45.34 | -1.223% | 18,183 | +7.396% |
| 2026-07-22 | 45.74 | 46.14 | 45.74 | 45.90 | -0.646% | 2,054,336 | +6.082% |
| 2026-07-21 | 45.88 | 46.23 | 45.88 | 46.20 | +1.369% | 4,579 | +5.397% |
| 2026-07-20 | 45.79 | 45.99 | 45.58 | 45.58 | +0.013% | 7,155 | +6.840% |
| 2026-07-17 | 45.16 | 45.80 | 45.16 | 45.57 | -1.375% | 6,071 | +6.853% |
| 2026-07-16 | 46.61 | 46.76 | 46.05 | 46.21 | -1.793% | 4,477 | +5.384% |
| 2026-07-15 | 47.12 | 47.12 | 46.57 | 47.05 | +0.057% | 5,032 | +3.494% |
| 2026-07-14 | 46.88 | 47.10 | 46.76 | 47.02 | +1.081% | 10,066 | +3.553% |
| 2026-07-13 | 46.99 | 46.99 | 46.52 | 46.52 | -1.760% | 4,244 | +4.672% |
| 2026-07-10 | 47.02 | 47.37 | 46.93 | 47.35 | +0.538% | 2,649 | +2.830% |
| 2026-07-09 | 46.96 | 47.11 | 46.66 | 47.10 | +1.130% | 52,103 | +3.383% |
| 2026-07-08 | 46.12 | 46.57 | 46.12 | 46.57 | +0.202% | 8,522 | +4.552% |
| 2026-07-07 | 46.25 | 46.61 | 46.24 | 46.48 | -1.176% | 7,090 | +4.762% |
| 2026-07-06 | 46.91 | 47.14 | 46.91 | 47.03 | +1.268% | 12,627 | +3.530% |
| 2026-07-02 | 47.23 | 47.31 | 46.22 | 46.44 | -1.374% | 7,068 | +4.843% |
| 2026-07-01 | 47.27 | 47.29 | 47.09 | 47.09 | -1.194% | 30,659 | +3.403% |
| 2026-06-30 | 47.12 | 47.66 | 47.12 | 47.66 | +1.577% | 330,178 | +2.168% |
| 2026-06-29 | 46.58 | 46.95 | 46.52 | 46.92 | +2.023% | 17,262 | +3.780% |
| 2026-06-26 | 45.89 | 46.05 | 45.81 | 45.99 | +0.589% | 5,272 | +5.879% |
| 2026-06-25 | 45.90 | 45.90 | 45.69 | 45.72 | -0.664% | 10,306 | +6.503% |
| 2026-06-24 | 46.38 | 46.52 | 45.95 | 46.03 | -0.345% | 5,730 | +5.796% |
| 2026-06-23 | 46.57 | 46.62 | 46.19 | 46.19 | -1.944% | 14,348 | +5.431% |
| 2026-06-22 | 47.51 | 47.51 | 47.01 | 47.10 | -1.039% | 8,669 | +3.382% |
| 2026-06-18 | 47.25 | 47.59 | 47.25 | 47.59 | +1.623% | 12,566 | +2.308% |
| 2026-06-17 | 47.53 | 47.60 | 46.72 | 46.84 | -1.296% | 33,418 | +3.968% |
| 2026-06-16 | 47.81 | 47.81 | 47.45 | 47.45 | -0.898% | 7,746 | +2.620% |
| 2026-06-15 | 47.63 | 47.92 | 47.60 | 47.88 | +2.624% | 5,792 | +1.699% |
| 2026-06-12 | 46.68 | 46.83 | 46.38 | 46.66 | +0.151% | 6,041 | +4.367% |
| 2026-06-11 | 45.82 | 46.71 | 45.82 | 46.59 | +1.627% | 4,147 | +4.525% |
| 2026-06-10 | 46.32 | 46.32 | 45.84 | 45.84 | -2.010% | 8,998 | +6.225% |
| 2026-06-09 | 47.16 | 47.16 | 46.04 | 46.78 | -0.826% | 6,875 | +4.089% |
| 2026-06-08 | 47.51 | 47.51 | 47.15 | 47.17 | +0.469% | 6,085 | +3.230% |
| 2026-06-05 | 48.31 | 48.31 | 46.95 | 46.95 | -3.451% | 3,662 | +3.713% |
| 2026-06-04 | 48.36 | 48.71 | 48.36 | 48.63 | -0.173% | 6,045 | +0.134% |
| 2026-06-03 | 48.92 | 48.92 | 48.60 | 48.71 | -0.970% | 6,327 | -0.039% |
| 2026-06-02 | 49.23 | 49.28 | 49.15 | 49.19 | -0.101% | 2,577 | -1.009% |
| 2026-06-01 | 49.15 | 49.39 | 49.14 | 49.24 | +0.575% | 3,489 | -1.109% |
| 2026-05-29 | 49.10 | 49.11 | 48.82 | 48.96 | +0.364% | 4,040 | -0.540% |
| 2026-05-28 | 48.43 | 48.80 | 48.42 | 48.78 | +1.290% | 7,927 | -0.178% |
| 2026-05-27 | 48.24 | 48.24 | 48.02 | 48.16 | +0.018% | 3,969 | +1.110% |
| 2026-05-26 | 48.12 | 48.28 | 48.00 | 48.15 | +0.701% | 10,817 | +1.129% |
| 2026-05-22 | 48.13 | 48.13 | 47.81 | 47.81 | +0.150% | 9,053 | +1.838% |
| 2026-05-21 | 47.59 | 47.80 | 47.39 | 47.74 | +0.265% | 8,257 | +1.990% |
| 2026-05-20 | 47.37 | 47.62 | 47.33 | 47.62 | +1.367% | 7,137 | +2.260% |
| 2026-05-19 | 47.18 | 47.19 | 46.90 | 46.97 | -0.935% | 6,456 | +3.658% |
| 2026-05-18 | 47.52 | 47.52 | 47.15 | 47.42 | -0.456% | 3,064 | +2.689% |
| 2026-05-15 | 47.83 | 48.08 | 47.64 | 47.64 | -1.555% | 4,612 | +2.221% |
| 2026-05-14 | 47.96 | 48.40 | 47.96 | 48.39 | +1.338% | 11,972 | +0.631% |
| 2026-05-13 | 47.49 | 47.88 | 47.49 | 47.75 | +0.736% | 12,890 | +1.978% |
| 2026-05-12 | 47.15 | 47.40 | 47.02 | 47.40 | -0.212% | 6,085 | +2.729% |
| 2026-05-11 | 47.24 | 47.67 | 47.24 | 47.50 | +0.162% | 6,200 | +2.511% |
| 2026-05-08 | 47.32 | 47.48 | 47.32 | 47.42 | +0.730% | 4,697 | +2.677% |
| 2026-05-07 | 47.28 | 47.38 | 47.02 | 47.08 | -0.157% | 3,236 | +3.427% |
| 2026-05-06 | 46.93 | 47.15 | 46.88 | 47.15 | +2.274% | 3,224 | +3.265% |
| 2026-05-05 | 46.13 | 46.20 | 46.09 | 46.11 | +0.624% | 3,555 | +5.614% |
| 2026-05-04 | 45.95 | 45.95 | 45.71 | 45.82 | -0.227% | 3,362 | +6.272% |
| 2026-05-01 | 46.10 | 46.12 | 45.92 | 45.92 | +0.566% | 2,750 | +6.031% |
| 2026-04-30 | 45.27 | 45.75 | 45.11 | 45.67 | +0.536% | 3,257 | +6.631% |
| 2026-04-29 | 45.41 | 45.48 | 45.24 | 45.42 | -0.135% | 6,537 | +7.202% |
| 2026-04-28 | 45.32 | 45.55 | 45.21 | 45.48 | -1.164% | 6,086 | +7.058% |
| 2026-04-27 | 45.76 | 46.05 | 45.74 | 46.02 | +0.066% | 9,927 | +5.812% |
| 2026-04-24 | 45.54 | 45.99 | 45.44 | 45.99 | +1.790% | 4,427 | +5.881% |
| 2026-04-23 | 45.67 | 45.70 | 45.18 | 45.18 | -1.306% | 10,338 | +7.776% |
| 2026-04-22 | 45.32 | 45.78 | 45.32 | 45.78 | +2.179% | 9,991 | +6.369% |
| 2026-04-21 | 45.13 | 45.24 | 44.78 | 44.80 | -0.644% | 705,372 | +8.687% |
| 2026-04-20 | 45.20 | 45.20 | 44.93 | 45.09 | -0.607% | 6,348 | +7.987% |
| 2026-04-17 | 45.17 | 45.50 | 45.09 | 45.37 | +1.368% | 6,562 | +7.331% |
| 2026-04-16 | 44.85 | 44.85 | 44.63 | 44.76 | +0.213% | 3,834 | +8.800% |
| 2026-04-15 | 44.18 | 44.66 | 44.18 | 44.66 | +1.614% | 11,612 | +9.032% |
| 2026-04-14 | 43.51 | 44.01 | 43.51 | 43.95 | +1.758% | 13,754 | +10.791% |
| 2026-04-13 | 42.53 | 43.19 | 42.53 | 43.19 | +1.275% | 8,026 | +12.739% |
| 2026-04-10 | 42.51 | 42.87 | 42.51 | 42.65 | +0.624% | 10,439 | +14.177% |
| 2026-04-09 | 42.06 | 42.54 | 41.96 | 42.38 | +0.799% | 22,100 | +14.889% |
| 2026-04-08 | 42.17 | 42.17 | 42.03 | 42.05 | +2.811% | 3,851 | +15.807% |
| 2026-04-07 | 40.79 | 40.90 | 40.39 | 40.90 | +0.233% | 7,347 | +19.063% |
| 2026-04-06 | 40.65 | 40.85 | 40.65 | 40.80 | +0.293% | 7,908 | +19.340% |
| 2026-04-02 | 39.89 | 40.68 | 39.89 | 40.68 | -0.262% | 8,090 | +19.690% |
| 2026-04-01 | 40.62 | 40.98 | 40.57 | 40.79 | +1.241% | 8,377 | +19.376% |
| 2026-03-31 | 39.62 | 40.35 | 39.49 | 40.29 | +3.627% | 24,079 | +20.857% |
| 2026-03-30 | 39.38 | 39.38 | 38.70 | 38.88 | -0.491% | 12,330 | +25.241% |
| 2026-03-27 | 39.53 | 39.56 | 39.01 | 39.07 | -2.297% | 9,524 | +24.627% |
| 2026-03-26 | 40.63 | 40.67 | 39.91 | 39.99 | -2.368% | 9,386 | +21.764% |
| 2026-03-25 | 41.14 | 41.23 | 40.90 | 40.96 | +0.880% | 14,788 | +18.880% |
| 2026-03-24 | 40.64 | 40.82 | 40.48 | 40.60 | -0.630% | 9,105 | +19.927% |
| 2026-03-23 | 41.05 | 41.40 | 40.86 | 40.86 | +1.532% | 9,054 | +19.171% |
| 2026-03-20 | 40.76 | 40.76 | 40.06 | 40.24 | -1.897% | 4,249 | +20.998% |
| 2026-03-19 | 40.75 | 41.02 | 40.75 | 41.02 | -0.366% | 3,189 | +18.702% |
| 2026-03-18 | 41.53 | 41.70 | 41.17 | 41.17 | -1.383% | 5,371 | +18.268% |
| 2026-03-17 | 41.90 | 42.04 | 41.71 | 41.75 | -0.159% | 18,537 | +16.632% |
| 2026-03-16 | 41.82 | 41.88 | 41.75 | 41.82 | +1.495% | 10,670 | +16.447% |
| 2026-03-13 | 41.98 | 42.12 | 41.20 | 41.20 | -1.400% | 5,274 | +18.188% |
| 2026-03-12 | 42.17 | 42.17 | 41.70 | 41.79 | -1.798% | 7,803 | +16.533% |
| 2026-03-11 | 42.57 | 42.69 | 42.35 | 42.55 | +0.208% | 11,310 | +14.438% |
| 2026-03-10 | 42.51 | 42.87 | 42.44 | 42.46 | -0.278% | 6,365 | +14.676% |
| 2026-03-09 | 41.55 | 42.58 | 41.48 | 42.58 | +1.333% | 14,639 | +14.357% |
| 2026-03-06 | 41.98 | 42.34 | 41.89 | 42.02 | -1.593% | 7,738 | +15.881% |
| 2026-03-05 | 42.51 | 42.77 | 42.15 | 42.70 | -0.125% | 16,010 | +14.036% |
| 2026-03-04 | 42.46 | 42.89 | 42.39 | 42.75 | +1.019% | 58,087 | +13.894% |
| 2026-03-03 | 41.88 | 42.47 | 41.65 | 42.32 | -0.872% | 23,043 | +15.054% |
| 2026-03-02 | 42.20 | 42.80 | 42.20 | 42.69 | +0.328% | 16,626 | +14.050% |
| 2026-02-27 | 42.38 | 42.67 | 42.38 | 42.56 | -0.822% | 29,500 | +14.424% |
| 2026-02-26 | 43.16 | 43.17 | 42.56 | 42.91 | -1.300% | 14,422 | +13.484% |
| 2026-02-25 | 43.37 | 43.52 | 43.34 | 43.47 | +1.173% | 8,481 | +12.008% |
| 2026-02-24 | 42.50 | 43.00 | 42.50 | 42.97 | +0.984% | 8,524 | +13.322% |
| 2026-02-23 | 43.02 | 43.05 | 42.33 | 42.55 | -1.015% | 10,941 | +14.438% |
| 2026-02-20 | 42.48 | 43.04 | 42.48 | 42.99 | +0.859% | 7,721 | +13.277% |
| 2026-02-19 | 42.88 | 42.88 | 42.51 | 42.62 | -0.444% | 14,885 | +14.250% |
| 2026-02-18 | 42.64 | 43.02 | 42.61 | 42.81 | +0.564% | 14,692 | +13.743% |
| 2026-02-17 | 42.17 | 42.72 | 41.99 | 42.57 | +0.259% | 28,774 | +14.384% |
| 2026-02-13 | 42.74 | 42.81 | 42.38 | 42.46 | -0.469% | 17,414 | +14.681% |
| 2026-02-12 | 43.71 | 43.71 | 42.66 | 42.66 | -1.945% | 21,088 | +14.143% |
| 2026-02-11 | 43.53 | 43.60 | 43.44 | 43.51 | -0.244% | 7,550 | +11.923% |
| 2026-02-10 | 43.83 | 43.90 | 43.61 | 43.61 | -0.114% | 8,769 | +11.650% |
| 2026-02-09 | 43.36 | 43.80 | 43.36 | 43.66 | +0.958% | 6,537 | +11.522% |
| 2026-02-06 | 42.45 | 43.25 | 42.39 | 43.25 | +2.532% | 21,472 | +12.591% |
| 2026-02-05 | 42.40 | 42.60 | 42.03 | 42.18 | -1.491% | 11,584 | +15.442% |
| 2026-02-04 | 43.37 | 43.37 | 42.40 | 42.82 | -1.226% | 7,196 | +13.720% |
| 2026-02-03 | 44.07 | 44.07 | 42.98 | 43.35 | -1.751% | 9,705 | +12.326% |
| 2026-02-02 | 43.88 | 44.33 | 43.88 | 44.12 | +0.210% | 13,981 | +10.360% |
| 2026-01-30 | 44.13 | 44.27 | 43.84 | 44.03 | -0.609% | 24,051 | +10.591% |
| 2026-01-29 | 44.13 | 44.30 | 43.63 | 44.30 | -0.405% | 4,587 | +9.917% |
| 2026-01-28 | 44.51 | 44.51 | 44.21 | 44.48 | +0.214% | 17,404 | +9.473% |
| 2026-01-27 | 44.21 | 44.49 | 44.21 | 44.38 | +0.555% | 7,171 | +9.707% |
| 2026-01-26 | 43.89 | 44.16 | 43.86 | 44.14 | +0.661% | 10,677 | +10.316% |
| 2026-01-23 | 43.66 | 43.96 | 43.56 | 43.85 | +0.459% | 10,985 | +11.045% |
| 2026-01-22 | 43.72 | 43.79 | 43.54 | 43.65 | +0.924% | 37,813 | +11.555% |
| 2026-01-21 | 43.14 | 43.43 | 42.91 | 43.25 | +0.726% | 12,136 | +12.586% |
| 2026-01-20 | 43.22 | 43.47 | 42.94 | 42.94 | -2.347% | 8,719 | +13.404% |
| 2026-01-16 | 44.09 | 44.29 | 43.97 | 43.97 | 0.000% | 16,544 | +10.742% |
| 2026-01-15 | 44.44 | 44.44 | 43.97 | 43.97 | +0.188% | 12,180 | +10.742% |
| 2026-01-14 | 44.26 | 44.26 | 43.62 | 43.89 | -1.449% | 7,412 | +10.950% |
| 2026-01-13 | 44.72 | 44.72 | 44.43 | 44.53 | -0.619% | 11,622 | +9.343% |
| 2026-01-12 | 44.64 | 44.89 | 44.63 | 44.81 | +0.286% | 6,179 | +8.666% |
| 2026-01-09 | 44.51 | 44.78 | 44.31 | 44.68 | +0.647% | 10,224 | +8.977% |
| 2026-01-08 | 44.71 | 44.71 | 44.27 | 44.40 | -0.971% | 13,900 | +9.682% |
| 2026-01-07 | 44.72 | 45.09 | 44.72 | 44.83 | +0.169% | 5,973 | +8.617% |
| 2026-01-06 | 44.55 | 44.80 | 44.52 | 44.75 | +0.296% | 12,553 | +8.801% |
| 2026-01-05 | 44.70 | 44.80 | 44.56 | 44.62 | +0.271% | 7,085 | +9.123% |
| 2026-01-02 | 44.98 | 45.08 | 44.45 | 44.50 | -0.324% | 5,053 | +9.419% |
| 2025-12-31 | 44.91 | 44.93 | 44.65 | 44.65 | -0.687% | 9,063 | +9.064% |
| 2025-12-30 | 45.00 | 45.07 | 44.94 | 44.96 | -0.127% | 4,589 | +8.315% |
| 2025-12-29 | 45.08 | 45.08 | 44.94 | 45.01 | -0.701% | 15,895 | +8.178% |
| 2025-12-26 | 45.22 | 45.36 | 45.22 | 45.33 | +0.218% | 11,808 | +7.420% |
| 2025-12-24 | 45.16 | 45.27 | 45.13 | 45.23 | +0.233% | 6,103 | +7.654% |
| 2025-12-23 | 44.90 | 45.13 | 44.87 | 45.13 | +0.504% | 8,033 | +7.905% |
| 2025-12-22 | 44.81 | 44.90 | 44.71 | 44.90 | +0.741% | 4,157 | +8.449% |
| 2025-12-19 | 44.21 | 44.57 | 44.21 | 44.57 | +1.226% | 35,626 | +9.252% |
| 2025-12-18 | 43.90 | 44.21 | 43.88 | 44.03 | +1.514% | 12,925 | +10.591% |
| 2025-12-17 | 44.09 | 44.09 | 43.37 | 43.37 | -2.176% | 4,454 | +12.265% |
| 2025-12-16 | 44.15 | 44.46 | 43.98 | 44.34 | +0.448% | 7,340 | +9.822% |
| 2025-12-15 | 44.40 | 44.40 | 44.13 | 44.14 | -0.619% | 10,127 | +10.314% |
| 2025-12-12 | 45.06 | 45.06 | 44.36 | 44.42 | -1.828% | 6,360 | +9.630% |
| 2025-12-11 | 44.89 | 45.31 | 44.63 | 45.24 | -0.346% | 3,196 | +7.627% |
| 2025-12-10 | 45.20 | 45.40 | 44.99 | 45.40 | +0.331% | 2,338 | +7.254% |
| 2025-12-09 | 45.12 | 45.26 | 45.10 | 45.25 | +0.406% | 11,137 | +7.610% |
| 2025-12-08 | 45.22 | 45.28 | 45.02 | 45.07 | -0.127% | 11,101 | +8.047% |
| 2025-12-05 | 45.19 | 45.37 | 45.06 | 45.12 | +0.265% | 4,412 | +7.910% |
| 2025-12-04 | 45.00 | 45.04 | 44.96 | 45.00 | +0.197% | 7,859 | +8.196% |
| 2025-12-03 | 44.77 | 45.05 | 44.72 | 44.92 | -0.354% | 6,558 | +8.409% |
| 2025-12-02 | 44.97 | 45.33 | 44.97 | 45.08 | +0.627% | 10,780 | +8.025% |
| 2025-12-01 | 44.67 | 44.98 | 44.60 | 44.80 | -0.518% | 12,529 | +8.702% |
| 2025-11-28 | 44.95 | 45.03 | 44.91 | 45.03 | +0.227% | 19,882 | +8.139% |
| 2025-11-26 | 44.89 | 45.03 | 44.73 | 44.93 | +0.899% | 5,490 | +8.385% |
| 2025-11-25 | 44.16 | 44.53 | 43.82 | 44.53 | +0.513% | 11,937 | +9.360% |
| 2025-11-24 | 43.81 | 44.30 | 43.77 | 44.30 | +2.593% | 7,118 | +9.921% |
| 2025-11-21 | 43.19 | 43.52 | 42.79 | 43.18 | +0.201% | 5,421 | +12.771% |
| 2025-11-20 | 44.75 | 45.05 | 43.04 | 43.09 | -1.945% | 15,036 | +12.998% |
| 2025-11-19 | 43.79 | 44.13 | 43.68 | 43.95 | +0.888% | 9,412 | +10.801% |
| 2025-11-18 | 43.79 | 43.84 | 43.23 | 43.56 | -1.177% | 7,521 | +11.785% |
| 2025-11-17 | 44.52 | 44.55 | 43.92 | 44.08 | -0.862% | 12,050 | +10.469% |
| 2025-11-14 | 43.73 | 44.70 | 43.73 | 44.46 | +0.027% | 3,415 | +9.517% |
| 2025-11-13 | 44.96 | 45.14 | 44.30 | 44.45 | -2.265% | 3,976 | +9.546% |
| 2025-11-12 | 45.45 | 45.48 | 45.18 | 45.48 | +0.336% | 6,419 | +7.066% |
| 2025-11-11 | 45.33 | 45.40 | 45.10 | 45.33 | -0.455% | 4,474 | +7.425% |
| 2025-11-10 | 45.08 | 45.59 | 45.08 | 45.53 | +2.403% | 7,631 | +6.936% |
| 2025-11-07 | 44.05 | 44.47 | 43.75 | 44.47 | -0.420% | 9,354 | +9.506% |
| 2025-11-06 | 45.21 | 45.21 | 44.65 | 44.65 | -1.856% | 10,398 | +9.046% |
| 2025-11-05 | 45.35 | 45.69 | 45.22 | 45.50 | +0.441% | 18,175 | +7.022% |
| 2025-11-04 | 45.78 | 45.78 | 45.30 | 45.30 | -1.589% | 45,877 | +7.494% |
| 2025-11-03 | 46.25 | 46.32 | 46.03 | 46.03 | +0.301% | 5,168 | +5.786% |
| 2025-10-31 | 46.30 | 46.30 | 45.81 | 45.89 | +0.272% | 6,439 | +6.104% |
| 2025-10-30 | 45.92 | 46.04 | 45.75 | 45.77 | -1.544% | 2,829 | +6.393% |
| 2025-10-29 | 46.64 | 46.65 | 46.39 | 46.48 | +0.556% | 5,176 | +4.751% |
| 2025-10-28 | 45.97 | 46.34 | 45.87 | 46.23 | +1.056% | 4,975 | +5.333% |
| 2025-10-27 | 45.58 | 45.74 | 45.51 | 45.74 | +1.576% | 5,396 | +6.446% |
| 2025-10-24 | 44.92 | 45.16 | 44.92 | 45.03 | +1.089% | 2,280 | +8.124% |
| 2025-10-23 | 44.23 | 44.63 | 44.23 | 44.55 | +0.898% | 4,914 | +9.302% |
| 2025-10-22 | 44.56 | 44.56 | 43.87 | 44.15 | -0.667% | 6,907 | +10.283% |
| 2025-10-21 | 44.40 | 44.54 | 44.36 | 44.45 | -0.133% | 3,386 | +9.546% |
| 2025-10-20 | 44.49 | 44.56 | 44.44 | 44.51 | +0.849% | 9,405 | +9.400% |
| 2025-10-17 | 43.75 | 44.13 | 43.61 | 44.13 | +0.452% | 1,757 | +10.329% |
| 2025-10-16 | 44.35 | 44.44 | 43.75 | 43.94 | -0.383% | 2,384 | +10.828% |
| 2025-10-15 | 44.30 | 44.54 | 43.99 | 44.10 | +0.349% | 6,899 | +10.403% |
| 2025-10-14 | 43.82 | 43.95 | 43.45 | 43.95 | -1.085% | 4,779 | +10.789% |
| 2025-10-13 | 44.16 | 44.46 | 44.16 | 44.43 | +2.212% | 3,681 | +9.587% |
| 2025-10-10 | 45.09 | 45.09 | 43.47 | 43.47 | -3.139% | 1,175 | +12.011% |
| 2025-10-09 | 44.85 | 44.88 | 44.70 | 44.88 | +0.031% | 8,813 | +8.495% |
| 2025-10-08 | 44.65 | 44.87 | 44.65 | 44.87 | +0.883% | 3,249 | +8.529% |
| 2025-10-07 | 44.69 | 44.73 | 44.43 | 44.47 | -0.270% | 2,350 | +9.488% |
| 2025-10-06 | 44.55 | 44.76 | 44.55 | 44.59 | +0.053% | 6,360 | +9.193% |
| 2025-10-03 | 44.74 | 44.77 | 44.57 | 44.57 | -0.229% | 3,777 | +9.251% |
| 2025-10-02 | 44.70 | 44.78 | 44.67 | 44.67 | -0.080% | 3,431 | +9.001% |
| 2025-10-01 | 44.33 | 44.73 | 44.23 | 44.71 | +0.576% | 2,803 | +8.914% |
| 2025-09-30 | 44.18 | 44.45 | 44.15 | 44.45 | +0.635% | 4,990 | +9.541% |
| 2025-09-29 | 44.37 | 44.40 | 44.17 | 44.17 | +0.422% | 3,797 | +10.237% |
| 2025-09-26 | 43.98 | 43.99 | 43.70 | 43.99 | +0.452% | 10,822 | +10.703% |
| 2025-09-25 | 43.75 | 43.85 | 43.67 | 43.79 | -0.763% | 3,805 | +11.203% |
| 2025-09-24 | 44.43 | 44.60 | 43.99 | 44.12 | -0.496% | 14,515 | +10.355% |
| 2025-09-23 | 44.83 | 44.83 | 44.29 | 44.34 | -1.351% | 5,335 | +9.808% |
| 2025-09-22 | 44.54 | 44.95 | 44.52 | 44.95 | +0.810% | 7,430 | +8.325% |
| 2025-09-19 | 44.33 | 44.59 | 44.26 | 44.59 | +0.968% | 5,057 | +9.203% |
| 2025-09-18 | 44.32 | 44.33 | 44.15 | 44.16 | +0.484% | 2,176 | +10.259% |
| 2025-09-17 | 44.02 | 44.02 | 43.83 | 43.95 | -0.693% | 3,973 | +10.793% |
| 2025-09-16 | 44.35 | 44.37 | 44.23 | 44.26 | -0.012% | 1,416 | +10.025% |
| 2025-09-15 | 44.23 | 44.26 | 44.20 | 44.26 | +0.824% | 3,114 | +10.012% |
| 2025-09-12 | 43.87 | 44.00 | 43.87 | 43.90 | +0.032% | 3,281 | +10.918% |
| 2025-09-11 | 43.91 | 44.03 | 43.82 | 43.89 | +0.116% | 5,437 | +10.954% |
| 2025-09-10 | 43.79 | 43.84 | 43.63 | 43.84 | +1.386% | 3,129 | +11.083% |
| 2025-09-09 | 43.34 | 43.34 | 43.05 | 43.24 | +0.196% | 1,029 | +12.623% |
| 2025-09-08 | 43.26 | 43.26 | 43.14 | 43.15 | +0.939% | 7,913 | +12.843% |
| 2025-09-05 | 43.35 | 43.35 | 42.63 | 42.75 | -0.122% | 35,301 | +13.903% |
| 2025-09-04 | 42.41 | 42.80 | 42.41 | 42.80 | +1.116% | 17,557 | +13.764% |
| 2025-09-03 | 42.34 | 42.42 | 42.24 | 42.33 | +0.390% | 1,695 | +15.033% |
| 2025-09-02 | 41.93 | 42.17 | 41.66 | 42.17 | -0.592% | 40,351 | +15.482% |
| 2025-08-29 | 42.67 | 42.67 | 42.32 | 42.42 | -1.533% | 9,663 | +14.798% |
| 2025-08-28 | 43.08 | 43.08 | 43.08 | 43.08 | +0.595% | 549 | +13.038% |
| 2025-08-27 | 42.74 | 42.82 | 42.71 | 42.82 | +0.202% | 1,291 | +13.710% |
| 2025-08-26 | 42.56 | 42.74 | 42.52 | 42.74 | +0.518% | 3,451 | +13.940% |
| 2025-08-25 | 42.45 | 42.62 | 42.45 | 42.52 | +0.020% | 2,737 | +14.530% |
| 2025-08-22 | 41.87 | 42.51 | 41.87 | 42.51 | +1.521% | 1,591 | +14.553% |
| 2025-08-21 | 41.98 | 41.99 | 41.77 | 41.87 | -0.389% | 1,722 | +16.295% |
| 2025-08-20 | 42.05 | 42.05 | 41.48 | 42.03 | -0.551% | 7,681 | +15.843% |
| 2025-08-19 | 42.77 | 42.81 | 42.25 | 42.27 | -1.686% | 2,372 | +15.205% |
| 2025-08-18 | 42.95 | 42.99 | 42.86 | 42.99 | +0.106% | 13,213 | +13.262% |
| 2025-08-15 | 42.98 | 42.99 | 42.86 | 42.95 | -0.153% | 989 | +13.382% |
| 2025-08-14 | 42.77 | 43.04 | 42.77 | 43.01 | +0.391% | 3,743 | +13.209% |
| 2025-08-13 | 43.15 | 43.16 | 42.83 | 42.84 | -0.291% | 996 | +13.652% |
| 2025-08-12 | 42.75 | 42.97 | 42.75 | 42.97 | +1.149% | 300 | +13.322% |
| 2025-08-11 | 42.80 | 42.80 | 42.48 | 42.48 | -0.179% | 3,002 | +14.623% |
| 2025-08-08 | 42.26 | 42.62 | 42.26 | 42.56 | +1.010% | 1,086 | +14.418% |
| 2025-08-07 | 42.30 | 42.30 | 42.13 | 42.13 | -0.386% | 1,325 | +15.574% |
| 2025-08-06 | 41.96 | 42.30 | 41.96 | 42.30 | +1.070% | 3,007 | +15.128% |
| 2025-08-05 | 42.20 | 42.28 | 41.85 | 41.85 | -0.927% | 1,464 | +16.359% |
| 2025-08-04 | 41.90 | 42.24 | 41.90 | 42.24 | +2.002% | 956 | +15.280% |
| 2025-08-01 | 41.68 | 41.78 | 41.41 | 41.41 | -1.864% | 1,786 | +17.589% |
| 2025-07-31 | 42.73 | 42.87 | 42.20 | 42.20 | +0.007% | 372,666 | +15.397% |
| 2025-07-30 | 42.23 | 42.23 | 42.13 | 42.19 | +0.183% | 3,389 | +15.405% |
| 2025-07-29 | 42.38 | 42.41 | 42.08 | 42.12 | -0.433% | 73,966 | +15.616% |
| 2025-07-28 | 42.16 | 42.30 | 42.13 | 42.30 | +0.311% | 1,668 | +15.116% |
| 2025-07-25 | 42.05 | 42.23 | 42.05 | 42.17 | +0.472% | 9,522 | +15.474% |
| 2025-07-24 | 42.02 | 42.02 | 41.94 | 41.97 | +0.354% | 1,900 | +16.020% |
| 2025-07-23 | 41.78 | 41.82 | 41.54 | 41.82 | +0.626% | 6,881 | +16.430% |
| 2025-07-22 | 41.94 | 41.94 | 41.38 | 41.56 | -0.604% | 7,508 | +17.159% |
| 2025-07-21 | 41.78 | 41.97 | 41.78 | 41.81 | +0.350% | 4,929 | +16.452% |
| 2025-07-18 | 41.70 | 41.70 | 41.61 | 41.67 | -0.190% | 1,848 | +16.859% |
| 2025-07-17 | 41.59 | 41.78 | 41.59 | 41.75 | +0.658% | 3,570 | +16.637% |
| 2025-07-16 | 41.37 | 41.48 | 41.29 | 41.48 | +0.208% | 1,232 | +17.404% |
| 2025-07-15 | 41.44 | 41.55 | 41.39 | 41.39 | +0.438% | 5,447 | +17.648% |
| 2025-07-14 | 41.16 | 41.27 | 41.08 | 41.21 | +0.099% | 9,386 | +18.163% |
| 2025-07-11 | 41.18 | 41.24 | 41.11 | 41.17 | -0.221% | 5,480 | +18.280% |
| 2025-07-10 | 41.17 | 41.30 | 41.15 | 41.26 | -0.034% | 5,407 | +18.018% |
| 2025-07-09 | 41.37 | 41.37 | 41.19 | 41.27 | +0.914% | 2,347 | +17.978% |
| 2025-07-08 | 41.03 | 41.03 | 40.90 | 40.90 | -0.170% | 1,026 | +19.056% |
| 2025-07-07 | 41.09 | 41.09 | 40.88 | 40.97 | -0.873% | 1,301 | +18.853% |
| 2025-07-03 | 41.13 | 41.33 | 41.13 | 41.33 | +1.123% | 1,043 | +17.816% |
| 2025-07-02 | 40.77 | 40.87 | 40.77 | 40.87 | +0.541% | 2,397 | +19.138% |
| 2025-07-01 | 40.95 | 40.95 | 40.60 | 40.65 | -1.057% | 873 | +19.783% |
| 2025-06-30 | 41.01 | 41.09 | 40.97 | 41.09 | +0.703% | 986 | +18.518% |
| 2025-06-27 | 40.83 | 40.92 | 40.50 | 40.80 | +0.609% | 1,649 | +19.351% |
| 2025-06-26 | 40.27 | 40.55 | 40.27 | 40.55 | +1.100% | 2,004 | +20.077% |
| 2025-06-25 | 40.26 | 40.34 | 40.11 | 40.11 | +0.162% | 3,285 | +21.398% |
| 2025-06-24 | 39.90 | 40.05 | 39.88 | 40.05 | +1.471% | 1,369 | +21.595% |
| 2025-06-23 | 38.90 | 39.47 | 38.90 | 39.47 | +1.136% | 3,676 | +23.384% |
| 2025-06-20 | 39.25 | 39.30 | 38.92 | 39.02 | -0.527% | 2,102 | +24.785% |
| 2025-06-18 | 39.47 | 39.55 | 39.23 | 39.23 | -0.277% | 1,048 | +24.128% |
| 2025-06-17 | 39.51 | 39.54 | 39.28 | 39.34 | -0.612% | 2,187 | +23.785% |
| 2025-06-16 | 39.58 | 39.62 | 39.57 | 39.58 | +1.187% | 1,458 | +23.027% |
| 2025-06-13 | 39.20 | 39.47 | 39.12 | 39.12 | -1.246% | 2,862 | +24.487% |
| 2025-06-12 | 39.48 | 39.64 | 39.48 | 39.61 | +0.440% | 1,210 | +22.936% |
| 2025-06-11 | 39.68 | 39.68 | 39.37 | 39.44 | -0.063% | 2,909 | +23.477% |
| 2025-06-10 | 39.26 | 39.46 | 39.26 | 39.46 | +0.452% | 2,036 | +23.399% |
| 2025-06-09 | 39.23 | 39.29 | 39.23 | 39.28 | +0.015% | 5,747 | +23.957% |
| 2025-06-06 | 39.29 | 39.36 | 39.25 | 39.28 | +0.914% | 4,828 | +23.976% |
| 2025-06-05 | 39.12 | 39.42 | 38.84 | 38.92 | -0.521% | 8,902 | +25.109% |
| 2025-06-04 | 39.29 | 39.29 | 39.05 | 39.12 | +0.630% | 2,525 | +24.458% |
| 2025-06-03 | 38.84 | 38.88 | 38.84 | 38.88 | +0.656% | 584 | +25.241% |
| 2025-06-02 | 38.18 | 38.63 | 38.18 | 38.63 | +0.511% | 3,674 | +26.062% |
| 2025-05-30 | 38.20 | 38.52 | 38.10 | 38.43 | +0.070% | 1,851 | +26.707% |
| 2025-05-29 | 38.93 | 38.93 | 38.32 | 38.40 | +0.113% | 6,924 | +26.796% |
| 2025-05-28 | 38.52 | 38.52 | 38.36 | 38.36 | -0.468% | 1,016 | +26.939% |
| 2025-05-27 | 38.23 | 38.55 | 38.23 | 38.54 | +2.162% | 11,031 | +26.345% |
| 2025-05-23 | 37.59 | 37.88 | 37.59 | 37.72 | -1.029% | 9,968 | +29.077% |
| 2025-05-22 | 38.07 | 38.34 | 38.07 | 38.12 | +0.140% | 3,560 | +27.749% |
| 2025-05-21 | 38.51 | 38.68 | 38.06 | 38.06 | -1.340% | 1,927 | +27.928% |
| 2025-05-20 | 38.50 | 38.62 | 38.33 | 38.58 | -0.462% | 13,705 | +26.214% |
| 2025-05-19 | 38.67 | 38.76 | 38.66 | 38.76 | +0.037% | 2,071 | +25.631% |
| 2025-05-16 | 38.61 | 38.74 | 38.53 | 38.74 | +0.548% | 6,411 | +25.677% |
| 2025-05-15 | 38.33 | 38.57 | 38.33 | 38.53 | -0.145% | 7,084 | +26.365% |
| 2025-05-14 | 38.57 | 38.63 | 38.48 | 38.59 | +0.644% | 1,356 | +26.182% |
| 2025-05-13 | 38.34 | 38.45 | 38.31 | 38.34 | +1.631% | 4,208 | +26.994% |
| 2025-05-12 | 37.45 | 37.73 | 37.45 | 37.73 | +3.653% | 893 | +29.065% |
| 2025-05-09 | 36.52 | 36.64 | 36.34 | 36.40 | -0.106% | 3,389 | +33.780% |
| 2025-05-08 | 36.42 | 36.79 | 36.42 | 36.44 | +0.542% | 5,235 | +33.637% |
| 2025-05-07 | 36.20 | 36.27 | 35.98 | 36.24 | +0.480% | 8,111 | +34.362% |
| 2025-05-06 | 35.80 | 36.24 | 35.80 | 36.07 | -0.608% | 5,953 | +35.007% |
| 2025-05-05 | 36.29 | 36.44 | 36.15 | 36.29 | -0.759% | 10,108 | +34.186% |
| 2025-05-02 | 36.31 | 36.69 | 36.27 | 36.57 | +1.565% | 3,440 | +33.168% |
| 2025-05-01 | 36.24 | 36.32 | 36.00 | 36.00 | +1.314% | 4,608 | +35.252% |
| 2025-04-30 | 34.71 | 35.54 | 34.71 | 35.54 | +0.297% | 3,750 | +37.029% |
| 2025-04-29 | 35.13 | 35.48 | 35.12 | 35.43 | +0.472% | 10,164 | +37.436% |
| 2025-04-28 | 35.37 | 35.40 | 34.82 | 35.26 | -0.239% | 12,404 | +38.084% |
| 2025-04-25 | 35.01 | 35.35 | 34.80 | 35.35 | +1.499% | 5,927 | +37.754% |
| 2025-04-24 | 34.06 | 34.84 | 34.06 | 34.83 | +2.958% | 33,772 | +39.819% |
| 2025-04-23 | 34.23 | 34.30 | 33.80 | 33.83 | +2.502% | 1,607 | +43.955% |
| 2025-04-22 | 32.43 | 33.20 | 32.43 | 33.00 | +2.682% | 19,447 | +47.557% |
| 2025-04-21 | 32.60 | 32.60 | 31.73 | 32.14 | -2.642% | 24,077 | +51.514% |
| 2025-04-17 | 33.56 | 33.56 | 32.83 | 33.01 | +0.030% | 6,861 | +47.511% |
| 2025-04-16 | 33.21 | 33.52 | 32.55 | 33.00 | -2.855% | 38,250 | +47.556% |
| 2025-04-15 | 34.19 | 34.25 | 33.91 | 33.97 | +0.177% | 11,771 | +43.342% |
| 2025-04-14 | 34.47 | 34.53 | 33.73 | 33.91 | 0.000% | 6,406 | +43.596% |