Dark

POR
Portland General Electric Company
stock NYSE

At Close

Jul 29, 2025 3:59:59 PM EDT

41.30USD+0.855%(+0.35)1,373,004

41.29Bid 41.30Ask 0.01Spread

Pre-market

Jul 29, 2025 9:28:30 AM EDT

40.80USD-0.366%(-0.15)3,370

After-hours

Jul 29, 2025 4:00:30 PM EDT

41.29USD-0.024%(-0.01)8,772

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-29	41.0500	41.4600	40.8100	41.2900	+0.830%	1,373,004	0.000%
2025-07-28	41.1700	41.5799	40.8550	40.9500	-1.087%	1,481,333	+0.830%
2025-07-25	40.3000	42.2200	39.8500	41.4000	+4.203%	2,268,527	-0.266%
2025-07-24	40.1400	40.2800	39.7300	39.7300	-0.898%	1,741,759	+3.927%
2025-07-23	40.9200	40.9900	39.8800	40.0900	-1.908%	1,966,397	+2.993%
2025-07-22	40.7900	41.5000	40.6750	40.8700	+0.393%	1,393,876	+1.028%
2025-07-21	40.1000	40.8700	40.1000	40.7100	+1.724%	1,611,832	+1.425%
2025-07-18	40.2600	40.5000	39.8100	40.0200	-0.473%	1,845,887	+3.173%
2025-07-17	40.5300	40.8700	40.0500	40.2100	-1.252%	2,077,986	+2.686%
2025-07-16	40.4200	40.9000	40.3892	40.7200	+0.792%	1,007,426	+1.400%
2025-07-15	41.0800	41.3127	40.2600	40.4000	-1.966%	1,205,977	+2.203%
2025-07-14	40.9800	41.5099	40.9800	41.2100	+0.219%	655,561	+0.194%
2025-07-11	41.1200	41.4500	40.9266	41.1200	-0.844%	943,756	+0.413%
2025-07-10	40.7000	41.5900	40.6400	41.4700	+1.369%	902,991	-0.434%
2025-07-09	40.7700	40.9700	40.5300	40.9100	+0.565%	1,167,338	+0.929%
2025-07-08	40.6500	40.9950	40.3800	40.6800	-0.562%	1,326,188	+1.500%
2025-07-07	41.0500	41.2200	40.7000	40.9100	-0.728%	1,303,637	+0.929%
2025-07-03	41.0000	41.2600	40.8150	41.2100	+1.178%	651,595	+0.194%
2025-07-02	40.7800	40.9750	40.3900	40.7300	-0.537%	1,370,879	+1.375%
2025-07-01	40.4700	41.3100	40.2300	40.9500	+0.788%	1,618,430	+0.830%
2025-06-30	40.1900	40.6500	39.9000	40.6300	+1.070%	1,483,832	+1.624%
2025-06-27	40.5600	40.8100	40.1115	40.2000	-0.544%	2,864,037	+2.711%
2025-06-26	40.1000	40.4800	39.9150	40.4200	+1.151%	1,313,340	+2.152%
2025-06-25	40.2000	40.2250	39.5450	39.9600	-0.745%	1,800,926	+3.328%
2025-06-24	40.5500	40.6650	40.0500	40.2600	-1.948%	1,183,460	+2.558%
2025-06-23	40.9100	41.3524	40.7200	41.0600	+1.283%	1,365,645	+0.560%
2025-06-20	40.2900	40.7700	40.2567	40.5400	+0.946%	2,006,039	+1.850%
2025-06-18	40.1000	40.4100	39.9050	40.1600	+0.125%	1,141,419	+2.814%
2025-06-17	40.1900	40.3300	39.6900	40.1100	-0.373%	926,204	+2.942%
2025-06-16	41.2100	41.2900	40.0300	40.2600	-1.709%	1,194,736	+2.558%
2025-06-13	41.1100	41.3400	40.8700	40.9600	-0.823%	1,040,263	+0.806%
2025-06-12	41.1500	41.3800	40.8577	41.3000	+0.536%	1,042,486	-0.024%
2025-06-11	41.5000	41.5600	40.8800	41.0800	-0.893%	728,706	+0.511%
2025-06-10	40.8100	41.4600	40.8100	41.4500	+1.568%	733,286	-0.386%
2025-06-09	40.8700	41.1700	40.6600	40.8100	-0.391%	916,313	+1.176%
2025-06-06	41.4700	41.4700	40.8550	40.9700	-0.607%	976,844	+0.781%
2025-06-05	41.2700	41.4300	40.9000	41.2200	-0.073%	809,284	+0.170%
2025-06-04	42.0100	42.1000	41.2000	41.2500	-1.949%	1,156,499	+0.097%
2025-06-03	42.5200	42.5700	41.9350	42.0700	-1.198%	1,390,872	-1.854%
2025-06-02	42.1200	42.6400	42.0000	42.5800	+0.425%	806,445	-3.030%
2025-05-30	42.3400	42.5880	41.8900	42.4000	-0.353%	1,207,255	-2.618%
2025-05-29	41.9400	42.5700	41.8800	42.5500	+1.334%	779,913	-2.961%
2025-05-28	42.7700	42.8900	41.8800	41.9900	-2.121%	1,187,273	-1.667%
2025-05-27	42.3700	42.9900	42.1400	42.9000	+2.143%	1,021,034	-3.753%
2025-05-23	41.9000	42.1300	41.3700	42.0000	+0.623%	1,190,871	-1.690%
2025-05-22	41.7200	41.9600	41.3300	41.7400	-0.548%	687,285	-1.078%
2025-05-21	42.7100	42.7800	41.8800	41.9700	-2.008%	610,826	-1.620%
2025-05-20	42.7700	43.0250	42.6850	42.8300	+0.257%	552,527	-3.596%
2025-05-19	42.5100	42.7650	42.3479	42.7200	+0.070%	1,159,755	-3.347%
2025-05-16	42.1700	42.7300	42.0800	42.6900	+1.161%	645,619	-3.279%
2025-05-15	41.1900	42.2200	41.1500	42.2000	+3.078%	964,133	-2.156%
2025-05-14	41.1700	41.2600	40.5000	40.9400	-1.349%	980,677	+0.855%
2025-05-13	42.5500	42.7400	41.3900	41.5000	-2.628%	1,089,691	-0.506%
2025-05-12	42.6400	42.7800	42.0850	42.6200	+0.424%	1,229,992	-3.121%
2025-05-09	42.2600	42.5910	42.1650	42.4400	+0.260%	612,373	-2.710%
2025-05-08	42.6100	42.8200	42.2200	42.3300	-0.587%	888,495	-2.457%
2025-05-07	42.5900	42.9395	42.3835	42.5800	-0.023%	748,848	-3.030%
2025-05-06	42.4300	42.8450	42.2800	42.5900	+0.496%	672,847	-3.052%
2025-05-05	42.0300	42.5000	41.7700	42.3800	+1.485%	1,013,562	-2.572%
2025-05-02	41.7100	41.9050	41.4000	41.7600	+0.481%	648,576	-1.125%
2025-05-01	41.8400	42.2600	41.5000	41.5600	-1.330%	768,839	-0.650%
2025-04-30	41.9400	42.2550	40.9200	42.1200	+1.007%	1,451,738	-1.971%
2025-04-29	41.2900	42.0500	41.1400	41.7000	+0.700%	1,032,446	-0.983%
2025-04-28	41.2500	41.5600	40.7400	41.4100	+0.121%	1,381,331	-0.290%
2025-04-25	42.1400	42.9850	41.0300	41.3600	-3.769%	1,847,514	-0.169%
2025-04-24	43.3600	43.5000	42.8000	42.9800	-0.785%	1,281,856	-3.932%
2025-04-23	43.5700	43.8700	42.9950	43.3200	-0.892%	997,801	-4.686%
2025-04-22	42.9000	43.8700	42.9000	43.7100	+2.992%	1,071,896	-5.536%
2025-04-21	42.9000	43.3000	42.0100	42.4400	-1.486%	891,877	-2.710%
2025-04-17	43.0200	43.7400	42.9610	43.0800	+0.186%	932,282	-4.155%
2025-04-16	43.5200	43.6400	42.8000	43.0000	-0.463%	757,286	-3.977%
2025-04-15	43.3300	43.6600	43.0400	43.2000	-0.116%	898,827	-4.421%
2025-04-14	42.5600	43.2800	42.3600	43.2500	+2.512%	886,971	-4.532%
2025-04-11	41.7800	42.3700	41.1800	42.1900	+1.370%	808,617	-2.133%
2025-04-10	41.4300	42.0900	40.7650	41.6200	-1.561%	1,614,035	-0.793%
2025-04-09	41.0100	43.0400	40.2900	42.2800	+2.076%	1,419,301	-2.342%
2025-04-08	42.0000	42.8600	40.9400	41.4200	-0.385%	1,385,133	-0.314%
2025-04-07	41.7700	42.7350	40.7400	41.5800	-2.623%	1,828,604	-0.697%
2025-04-04	44.2800	44.3850	42.2800	42.7000	-3.633%	1,603,487	-3.302%
2025-04-03	44.9100	45.1700	44.2800	44.3100	-0.717%	1,897,744	-6.816%
2025-04-02	44.7500	44.8400	44.4300	44.6300	-0.268%	818,836	-7.484%
2025-04-01	44.4900	44.8100	44.1100	44.7500	+0.336%	1,335,101	-7.732%
2025-03-31	44.6000	45.1600	44.2700	44.6000	+0.428%	1,458,727	-7.422%
2025-03-28	43.9700	44.5700	43.8700	44.4100	+1.532%	784,822	-7.025%
2025-03-27	43.1800	43.8500	43.0500	43.7400	+1.768%	1,145,027	-5.601%
2025-03-26	42.5500	43.2900	42.5200	42.9800	+0.987%	1,559,297	-3.932%
2025-03-25	43.3000	43.4200	42.4100	42.5600	-1.981%	1,079,548	-2.984%
2025-03-24	43.3300	43.8800	43.3300	43.4200	-0.732%	737,413	-4.906%
2025-03-21	44.1200	44.4250	43.6300	43.7400	-1.331%	2,268,859	-5.601%
2025-03-20	44.2200	44.5900	44.1000	44.3300	+0.136%	875,110	-6.858%
2025-03-19	44.5300	44.6800	43.9800	44.2700	-0.651%	998,387	-6.731%
2025-03-18	44.6700	44.8000	44.2501	44.5600	-0.469%	884,316	-7.338%
2025-03-17	45.0300	45.3585	44.5400	44.7700	-0.245%	1,102,886	-7.773%
2025-03-14	44.1300	44.9600	44.1250	44.8800	+1.286%	1,737,069	-7.999%
2025-03-13	43.8300	44.4350	43.7100	44.3100	+1.698%	908,564	-6.816%
2025-03-12	44.0000	44.2999	43.5100	43.5700	-1.626%	842,349	-5.233%
2025-03-11	45.0200	45.1150	44.0400	44.2900	-1.468%	1,153,587	-6.774%
2025-03-10	44.8400	45.6450	44.6100	44.9500	+0.898%	1,021,918	-8.142%
2025-03-07	43.9400	44.7700	43.8700	44.5500	+1.434%	1,145,458	-7.318%
2025-03-06	43.7700	44.0400	43.2100	43.9200	+0.046%	871,528	-5.988%
2025-03-05	44.0300	44.4600	43.6800	43.9000	-1.126%	679,054	-5.945%
2025-03-04	45.4100	45.9100	44.3900	44.4000	-1.857%	1,306,920	-7.005%
2025-03-03	44.8200	45.3700	44.7200	45.2400	+0.915%	1,201,726	-8.731%
2025-02-28	44.5000	44.8800	44.2600	44.8300	+1.655%	1,280,680	-7.896%
2025-02-27	43.7100	44.2950	43.3400	44.1000	-0.339%	1,273,991	-6.372%
2025-02-26	44.4900	44.6800	44.1200	44.2500	-0.829%	1,176,910	-6.689%
2025-02-25	44.4900	44.8500	44.2500	44.6200	+0.700%	1,016,981	-7.463%
2025-02-24	44.4900	44.8900	44.0700	44.3100	-0.113%	777,072	-6.816%
2025-02-21	44.0400	44.5700	43.8100	44.3600	+1.279%	988,924	-6.921%
2025-02-20	43.3000	44.0150	43.1000	43.8000	+1.085%	1,340,565	-5.731%
2025-02-19	42.6700	43.5400	42.6700	43.3300	+1.215%	1,119,609	-4.708%
2025-02-18	41.3200	42.9000	41.3200	42.8100	+2.810%	1,326,803	-3.551%
2025-02-14	42.1600	42.8000	41.3500	41.6400	-1.140%	1,488,452	-0.841%
2025-02-13	41.9000	42.1600	41.5600	42.1200	+0.645%	1,606,417	-1.971%
2025-02-12	41.3200	41.8600	41.2500	41.8500	-0.167%	882,403	-1.338%
2025-02-11	41.0400	41.9400	40.8700	41.9200	+1.772%	912,918	-1.503%
2025-02-10	40.9100	41.2000	40.5550	41.1900	+0.684%	1,042,719	+0.243%
2025-02-07	41.2300	41.3700	40.7700	40.9100	-0.992%	739,734	+0.929%
2025-02-06	41.4100	41.4100	40.9200	41.3200	-0.121%	754,182	-0.073%
2025-02-05	41.3200	41.4700	41.0468	41.3700	+1.124%	847,554	-0.193%
2025-02-04	40.6700	41.0400	40.3700	40.9100	-0.098%	638,653	+0.929%
2025-02-03	40.7500	41.1780	40.4800	40.9500	-0.462%	894,054	+0.830%
2025-01-31	41.2100	41.3800	40.9350	41.1400	-0.412%	970,354	+0.365%
2025-01-30	41.7400	41.8100	40.8650	41.3100	+0.073%	1,406,880	-0.048%
2025-01-29	41.7200	41.8650	41.1200	41.2800	-1.055%	698,941	+0.024%
2025-01-28	42.2300	42.3850	41.5700	41.7200	-1.441%	666,533	-1.031%
2025-01-27	41.5900	42.3900	41.2250	42.3300	+2.693%	1,084,270	-2.457%
2025-01-24	40.7300	41.3000	40.7300	41.2200	+0.537%	944,035	+0.170%
2025-01-23	41.3000	41.3000	40.9200	41.0000	-0.630%	674,862	+0.707%
2025-01-22	42.4800	42.4800	41.1500	41.2600	-2.872%	906,313	+0.073%
2025-01-21	42.0900	42.5800	42.0900	42.4800	+1.578%	671,949	-2.801%
2025-01-17	41.8400	42.1624	41.7200	41.8200	-0.286%	1,064,814	-1.267%
2025-01-16	41.2700	41.9500	41.0000	41.9400	+1.599%	1,333,812	-1.550%
2025-01-15	41.7600	41.8000	41.2000	41.2800	+0.560%	1,085,695	+0.024%
2025-01-14	40.5000	41.1800	40.5000	41.0500	+1.183%	771,550	+0.585%
2025-01-13	40.5900	40.8100	40.0500	40.5700	+0.025%	1,019,892	+1.775%
2025-01-10	42.1900	42.2600	40.3600	40.5600	-4.945%	1,519,658	+1.800%
2025-01-08	42.2500	42.8000	41.8301	42.6700	+0.306%	1,315,135	-3.234%
2025-01-07	42.4100	42.8000	42.0500	42.5400	+0.496%	1,673,386	-2.938%
2025-01-06	42.9500	43.1650	42.2100	42.3300	-1.900%	1,071,840	-2.457%
2025-01-03	42.8800	43.3700	42.5500	43.1500	-0.139%	1,447,493	-4.311%
2025-01-02	43.8700	43.9600	43.1200	43.2100	-0.940%	817,669	-4.443%
2024-12-31	43.4700	43.7150	43.3500	43.6200	+0.184%	831,575	-5.342%
2024-12-30	43.3700	43.6500	43.1000	43.5400	+0.046%	773,525	-5.168%
2024-12-27	43.4600	43.9900	43.3100	43.5200	-0.594%	709,731	-5.124%
2024-12-26	43.4800	43.9100	43.4200	43.7800	+0.023%	675,933	-5.688%
2024-12-24	43.4800	43.7900	43.2200	43.7700	-0.973%	491,275	-5.666%
2024-12-23	44.0900	44.2800	43.6000	44.2000	+0.386%	1,575,042	-6.584%
2024-12-20	43.8400	44.2700	43.6500	44.0300	+0.273%	1,973,804	-6.223%
2024-12-19	43.5500	44.5400	43.5500	43.9100	+0.573%	1,378,135	-5.967%
2024-12-18	44.4200	44.7200	43.6500	43.6600	-1.866%	1,257,692	-5.428%
2024-12-17	44.0000	44.5999	43.9500	44.4900	+0.542%	878,479	-7.193%
2024-12-16	44.4800	44.8200	44.2300	44.2500	-0.517%	1,126,049	-6.689%
2024-12-13	44.3900	44.9300	43.7201	44.4800	-0.112%	1,991,013	-7.172%
2024-12-12	45.1000	45.5500	44.5050	44.5300	-1.395%	1,712,175	-7.276%
2024-12-11	45.5000	45.7599	44.9700	45.1600	-0.943%	1,019,475	-8.570%
2024-12-10	45.5700	45.8000	45.0900	45.5900	-0.545%	1,307,459	-9.432%
2024-12-09	46.1200	46.3100	45.8200	45.8400	-0.456%	729,333	-9.926%
2024-12-06	46.4900	46.4900	45.8600	46.0500	-0.882%	357,273	-10.337%
2024-12-05	46.6500	46.9350	46.3700	46.4600	-0.663%	575,173	-11.128%
2024-12-04	47.1100	47.2400	46.6400	46.7700	-0.764%	336,530	-11.717%
2024-12-03	47.4400	47.5500	47.0900	47.1300	-0.169%	584,501	-12.391%
2024-12-02	47.9300	47.9300	46.8300	47.2100	-1.482%	700,955	-12.540%
2024-11-29	48.0000	48.1250	47.8071	47.9200	-0.291%	310,090	-13.836%
2024-11-27	48.0000	48.4000	47.9450	48.0600	+0.734%	565,159	-14.087%
2024-11-26	48.1500	48.1900	47.6600	47.7100	-0.749%	716,744	-13.456%
2024-11-25	47.9100	48.3050	47.7500	48.0700	+1.051%	758,606	-14.104%
2024-11-22	47.7000	47.8700	47.4900	47.5700	-0.063%	559,020	-13.202%
2024-11-21	47.0000	47.6400	46.8500	47.6000	+1.536%	650,308	-13.256%
2024-11-20	46.8200	47.0300	46.5300	46.8800	-0.064%	487,511	-11.924%
2024-11-19	46.6200	46.9500	46.2000	46.9100	+0.278%	533,042	-11.980%
2024-11-18	46.6300	47.0200	46.3800	46.7800	+0.279%	647,115	-11.736%
2024-11-15	46.1600	46.8500	45.9600	46.6500	+1.656%	974,469	-11.490%
2024-11-14	46.4500	46.6300	45.8400	45.8900	-0.950%	993,025	-10.024%
2024-11-13	47.4600	47.4600	45.8500	46.3300	-1.781%	1,047,065	-10.878%
2024-11-12	47.5500	47.7800	47.1200	47.1700	-0.590%	558,203	-12.466%
2024-11-11	47.0200	47.7000	46.9200	47.4500	+0.915%	678,400	-12.982%
2024-11-08	46.6700	47.2000	46.4600	47.0200	+1.140%	1,137,005	-12.186%
2024-11-07	47.1800	47.2100	46.4100	46.4900	-1.483%	854,388	-11.185%
2024-11-06	47.2300	47.7100	46.7550	47.1900	+1.006%	1,172,196	-12.503%
2024-11-05	46.0400	46.8200	45.8700	46.7200	+1.257%	744,729	-11.622%
2024-11-04	45.8800	46.2700	45.7300	46.1400	+0.087%	884,172	-10.511%
2024-11-01	47.3300	47.5750	46.0400	46.1000	-2.743%	796,578	-10.434%
2024-10-31	47.4100	47.8400	47.3800	47.4000	-0.147%	959,127	-12.890%
2024-10-30	47.6900	48.0600	47.4400	47.4700	-0.440%	858,689	-13.019%
2024-10-29	48.2700	48.2700	47.5200	47.6800	-2.094%	1,165,592	-13.402%
2024-10-28	48.5700	48.9500	48.3550	48.7000	+0.745%	766,211	-15.216%
2024-10-25	49.5200	49.8500	48.3000	48.3400	-0.963%	1,229,594	-14.584%
2024-10-24	48.9900	49.2300	48.5600	48.8100	-0.388%	977,530	-15.407%
2024-10-23	48.5200	49.0650	48.3900	49.0000	+0.927%	675,842	-15.735%
2024-10-22	48.1900	48.7900	47.9400	48.5500	+0.103%	1,003,660	-14.954%
2024-10-21	48.4000	48.7500	48.0700	48.5000	+0.207%	784,409	-14.866%
2024-10-18	48.2700	48.5700	48.0200	48.4000	+0.290%	629,497	-14.690%
2024-10-17	48.7900	48.7900	48.2300	48.2600	-0.944%	576,741	-14.443%
2024-10-16	48.4600	48.8450	48.3400	48.7200	+0.953%	726,385	-15.250%
2024-10-15	47.6800	48.6000	47.6800	48.2600	+1.493%	1,265,640	-14.443%
2024-10-14	46.5500	47.5600	46.4550	47.5500	+2.302%	870,528	-13.165%
2024-10-11	46.0200	46.5200	45.9700	46.4800	+1.131%	450,866	-11.166%
2024-10-10	46.0800	46.4350	45.7450	45.9600	-0.282%	670,340	-10.161%
2024-10-09	46.1600	46.4000	45.8100	46.0900	+0.043%	758,339	-10.414%
2024-10-08	46.4900	46.5800	45.9600	46.0700	-0.432%	567,992	-10.376%
2024-10-07	46.3700	46.4400	45.9000	46.2700	-0.666%	856,864	-10.763%
2024-10-04	46.4800	46.6800	46.1600	46.5800	-0.406%	610,434	-11.357%
2024-10-03	47.6100	47.6100	46.7600	46.7700	-1.599%	484,012	-11.717%
2024-10-02	47.4200	47.6900	47.3200	47.5300	-0.482%	837,768	-13.129%
2024-10-01	47.8800	48.1200	47.6300	47.7600	-0.292%	463,262	-13.547%
2024-09-30	48.0900	48.1400	47.5700	47.9000	-0.395%	820,695	-13.800%
2024-09-27	47.8200	48.2250	47.7100	48.0900	+1.093%	618,224	-14.140%
2024-09-26	47.4100	47.9000	47.2617	47.5700	+0.422%	599,850	-13.202%
2024-09-25	47.6500	47.7650	47.1400	47.3700	-0.042%	807,755	-12.835%
2024-09-24	47.5100	48.2300	47.3700	47.3900	-1.415%	912,046	-12.872%
2024-09-23	47.6600	48.1900	47.5300	48.0700	+0.776%	1,488,401	-14.104%
2024-09-20	48.0500	48.0500	47.3500	47.7000	-0.355%	2,449,047	-13.438%
2024-09-19	48.2800	48.3900	47.4701	47.8700	-1.522%	1,784,959	-13.746%
2024-09-18	48.8000	49.1200	48.4600	48.6100	-0.471%	704,964	-15.059%
2024-09-17	49.2200	49.4500	48.8000	48.8400	-0.509%	662,850	-15.459%
2024-09-16	48.6900	49.2500	48.6150	49.0900	+1.029%	1,841,697	-15.889%
2024-09-13	47.9700	48.6100	47.7050	48.5900	+2.230%	1,756,534	-15.024%
2024-09-12	47.6400	48.0750	47.3100	47.5300	-0.627%	552,365	-13.129%
2024-09-11	48.2000	48.2900	47.3300	47.8300	-0.953%	592,810	-13.673%
2024-09-10	48.2700	48.4800	47.8900	48.2900	+0.228%	588,044	-14.496%
2024-09-09	47.9200	48.2150	47.7100	48.1800	+0.417%	500,087	-14.301%
2024-09-06	48.5900	48.8100	47.9600	47.9800	-0.909%	510,287	-13.943%
2024-09-05	49.2400	49.2650	48.2850	48.4200	-0.921%	735,818	-14.725%
2024-09-04	48.5200	48.9400	48.5200	48.8700	+0.742%	710,056	-15.511%
2024-09-03	48.0300	48.7200	47.9700	48.5100	+0.831%	568,514	-14.884%
2024-08-30	47.7100	48.1200	47.5950	48.1100	+0.923%	530,602	-14.176%
2024-08-29	47.8000	47.8350	47.2900	47.6700	+0.126%	422,538	-13.384%
2024-08-28	47.6300	48.0500	47.4900	47.6100	+0.168%	522,557	-13.275%
2024-08-27	47.7800	47.9700	47.2200	47.5300	-0.917%	442,459	-13.129%
2024-08-26	47.8500	48.3800	47.7809	47.9700	+0.545%	439,072	-13.925%
2024-08-23	47.5000	47.8500	47.1900	47.7100	+0.931%	449,475	-13.456%
2024-08-22	47.4200	47.5700	47.1000	47.2700	-0.274%	642,585	-12.651%
2024-08-21	47.0300	47.4800	46.8750	47.4000	+0.851%	888,116	-12.890%
2024-08-20	46.6200	47.0900	46.5600	47.0000	+0.772%	898,752	-12.149%
2024-08-19	46.4500	46.8480	46.3646	46.6400	+0.236%	751,146	-11.471%
2024-08-16	46.5900	46.6700	46.3200	46.5300	+0.410%	557,977	-11.262%
2024-08-15	46.4400	46.5800	46.1300	46.3400	-0.108%	744,188	-10.898%
2024-08-14	46.4600	46.7500	46.3700	46.3900	-0.322%	641,816	-10.994%
2024-08-13	46.5400	46.8350	46.1900	46.5400	+0.280%	812,379	-11.281%
2024-08-12	46.3300	46.4900	46.0500	46.4100	+0.086%	488,133	-11.032%
2024-08-09	46.5500	46.7400	45.8800	46.3700	-0.408%	702,845	-10.955%
2024-08-08	46.2600	46.8000	46.1950	46.5600	+0.172%	577,850	-11.319%
2024-08-07	46.3100	46.7550	46.1000	46.4800	+0.890%	877,121	-11.166%
2024-08-06	46.3500	46.8600	46.0400	46.0700	-0.389%	838,786	-10.376%
2024-08-05	47.7300	47.7300	45.9050	46.2500	-3.706%	1,180,713	-10.724%
2024-08-02	48.0500	48.6150	47.1110	48.0300	+0.167%	1,080,321	-14.033%
2024-08-01	47.5200	48.1500	47.2700	47.9500	+1.203%	714,022	-13.889%
2024-07-31	47.4300	47.8100	47.2500	47.3800	-0.042%	859,182	-12.854%
2024-07-30	46.7900	47.6200	46.7900	47.4000	+1.304%	908,679	-12.890%
2024-07-29	47.5900	47.5900	46.5800	46.7900	-1.329%	1,242,155	-11.755%
2024-07-26	47.9700	48.3650	47.0000	47.4200	-0.940%	1,293,466	-12.927%
2024-07-25	47.9300	48.5800	47.7733	47.8700	+0.377%	1,151,093	-13.746%
2024-07-24	47.0700	48.3200	46.5400	47.6900	+1.989%	2,275,767	-13.420%
2024-07-23	47.1700	47.2600	46.7400	46.7600	-0.785%	1,272,537	-11.698%
2024-07-22	46.9300	47.2000	46.4700	47.1300	+1.683%	934,463	-12.391%
2024-07-19	46.7200	46.7200	46.1100	46.3500	-0.536%	644,147	-10.917%
2024-07-18	46.4700	47.4000	46.3900	46.6000	-0.470%	966,398	-11.395%
2024-07-17	46.2700	47.2000	46.2200	46.8200	+1.584%	876,665	-11.811%
2024-07-16	45.5100	46.0900	45.3000	46.0900	+2.059%	755,499	-10.414%
2024-07-15	44.6400	45.1983	44.4901	45.1600	+0.579%	1,287,696	-8.570%
2024-07-12	45.0000	45.3700	44.7450	44.9000	+0.695%	866,459	-8.040%
2024-07-11	43.7000	44.8800	43.5400	44.5900	+3.433%	992,109	-7.401%
2024-07-10	42.8900	43.1400	42.5775	43.1100	+1.126%	556,555	-4.222%
2024-07-09	42.3400	42.7750	42.2900	42.6300	+0.448%	564,734	-3.143%
2024-07-08	42.5400	42.7000	42.4000	42.4400	-0.071%	480,352	-2.710%
2024-07-05	42.4400	42.7200	42.2300	42.4700	+0.071%	839,116	-2.778%
2024-07-03	42.6300	42.8700	42.3800	42.4400	-0.235%	636,311	-2.710%
2024-07-02	43.1700	43.2800	42.4500	42.5400	-1.116%	1,609,436	-2.938%
2024-07-01	43.4400	43.6800	42.7300	43.0200	-0.509%	986,018	-4.021%
2024-06-28	43.1700	43.3300	42.9700	43.2400	+0.465%	2,098,103	-4.510%
2024-06-27	42.6200	43.0900	42.4300	43.0400	+1.271%	1,089,801	-4.066%
2024-06-26	42.0300	42.5700	41.8600	42.5000	+0.473%	541,732	-2.847%
2024-06-25	42.6400	42.6800	42.2700	42.3000	-0.867%	650,768	-2.388%
2024-06-24	42.1400	42.7800	42.1200	42.6700	-0.047%	691,116	-3.234%
2024-06-21	42.6700	42.9100	42.4700	42.6900	+0.400%	1,378,215	-3.279%
2024-06-20	42.3900	42.7700	42.3400	42.5200	+0.236%	1,093,715	-2.893%
2024-06-18	42.8900	43.0400	42.4000	42.4200	-1.326%	697,447	-2.664%
2024-06-17	42.5000	43.3100	42.4700	42.9900	+0.750%	1,036,157	-3.954%
2024-06-14	42.5000	42.7400	42.3200	42.6700	-0.210%	638,778	-3.234%
2024-06-13	42.7700	42.9500	42.4300	42.7600	0.000%	677,462	-3.438%
2024-06-12	43.6000	43.6000	42.6650	42.7600	-0.210%	557,963	-3.438%
2024-06-11	42.5800	43.1050	42.4900	42.8500	-0.186%	666,205	-3.641%
2024-06-10	42.6000	43.2100	42.3900	42.9300	+0.304%	542,968	-3.820%
2024-06-07	42.8100	43.2200	42.6700	42.8000	-1.155%	819,739	-3.528%
2024-06-06	43.5100	43.9800	42.8000	43.3000	-0.893%	2,323,481	-4.642%
2024-06-05	44.2000	44.2000	43.6900	43.6900	-1.221%	641,726	-5.493%
2024-06-04	44.1900	44.4690	43.8250	44.2300	-0.360%	782,032	-6.647%
2024-06-03	44.6100	44.7400	44.3900	44.3900	-0.382%	632,733	-6.984%
2024-05-31	43.5500	44.6750	43.4500	44.5600	+2.815%	817,396	-7.338%
2024-05-30	42.9900	43.3900	42.8600	43.3400	+1.356%	543,236	-4.730%
2024-05-29	43.0100	43.0963	42.6000	42.7600	-1.475%	603,484	-3.438%
2024-05-28	43.7600	44.2200	43.3500	43.4000	-0.732%	699,225	-4.862%
2024-05-24	43.8100	43.9600	43.5150	43.7200	-0.046%	523,893	-5.558%
2024-05-23	44.4500	44.4500	43.5500	43.7400	-2.148%	525,294	-5.601%
2024-05-22	45.0100	45.1700	44.5700	44.7000	-1.325%	757,908	-7.629%
2024-05-21	44.9200	45.4100	44.9200	45.3000	+0.846%	662,906	-8.852%
2024-05-20	44.9300	45.1400	44.7800	44.9200	-0.156%	817,500	-8.081%
2024-05-17	45.2600	45.4850	44.8200	44.9900	-0.619%	969,624	-8.224%
2024-05-16	44.6200	45.3550	44.6000	45.2700	+1.411%	905,502	-8.792%
2024-05-15	44.7700	44.9153	44.5325	44.6400	+0.813%	634,060	-7.504%
2024-05-14	45.1600	45.1900	44.2300	44.2800	-1.094%	760,335	-6.752%
2024-05-13	44.6300	45.1100	44.5700	44.7700	+0.494%	811,259	-7.773%
2024-05-10	44.7500	44.9300	44.3200	44.5500	-0.246%	583,851	-7.318%
2024-05-09	44.0000	44.7000	43.9000	44.6600	+1.362%	1,024,862	-7.546%
2024-05-08	44.3200	44.3650	44.0600	44.0600	-0.833%	714,531	-6.287%
2024-05-07	44.3100	44.6700	44.0300	44.4300	+0.293%	1,149,499	-7.067%
2024-05-06	43.9400	44.4841	43.8700	44.3000	+1.211%	2,191,764	-6.795%
2024-05-03	43.9900	44.1400	43.1400	43.7700	+0.667%	1,466,254	-5.666%
2024-05-02	44.1200	44.2050	43.4450	43.4800	-1.002%	1,025,710	-5.037%
2024-05-01	43.4200	44.2400	43.0500	43.9200	+1.596%	905,310	-5.988%
2024-04-30	43.0800	43.6000	42.6500	43.2300	-0.323%	1,037,121	-4.488%
2024-04-29	42.8900	43.5500	42.8900	43.3700	+1.332%	885,447	-4.796%
2024-04-26	43.9600	44.7500	42.7900	42.8000	-1.040%	1,480,571	-3.528%
2024-04-25	43.5100	43.7400	43.0100	43.2500	-1.007%	1,191,198	-4.532%
2024-04-24	43.0700	43.7750	42.6300	43.6900	+0.321%	642,854	-5.493%
2024-04-23	43.0600	43.8000	43.0600	43.5500	+0.601%	844,917	-5.189%
2024-04-22	43.0000	43.5900	42.7800	43.2900	+1.145%	1,026,495	-4.620%
2024-04-19	41.9000	42.8600	41.8000	42.8000	+2.540%	747,863	-3.528%
2024-04-18	41.1600	41.8150	40.9500	41.7400	+1.855%	859,336	-1.078%
2024-04-17	40.8000	41.0400	40.3900	40.9800	+1.060%	751,256	+0.756%
2024-04-16	40.6400	40.9900	40.0950	40.5500	-0.783%	1,090,076	+1.825%
2024-04-15	40.7100	40.9300	40.3800	40.8700	+0.764%	1,258,331	+1.028%
2024-04-12	40.7100	41.0400	40.4050	40.5600	-0.393%	1,295,682	+1.800%
2024-04-11	40.8600	40.9150	40.2400	40.7200	+0.074%	764,226	+1.400%
2024-04-10	41.4000	41.4000	40.5900	40.6900	-3.532%	759,225	+1.475%
2024-04-09	41.7900	42.2150	41.6700	42.1800	+1.248%	646,000	-2.110%
2024-04-08	41.4700	41.8450	41.3300	41.6600	+0.750%	616,409	-0.888%
2024-04-05	41.0100	41.4000	40.7050	41.3500	+0.073%	567,423	-0.145%
2024-04-04	41.7400	41.8500	40.9650	41.3200	+0.024%	1,158,384	-0.073%
2024-04-03	41.9200	42.0200	41.3000	41.3100	-1.666%	1,101,570	-0.048%
2024-04-02	41.8400	42.2300	41.8400	42.0100	+0.143%	979,083	-1.714%
2024-04-01	42.0600	42.0800	41.4800	41.9500	-0.119%	666,028	-1.573%
2024-03-28	41.7000	42.0750	41.3600	42.0000	+0.768%	676,333	-1.690%
2024-03-27	40.7800	41.6800	40.7800	41.6800	+2.914%	898,361	-0.936%
2024-03-26	40.7500	40.7500	40.1600	40.5000	-0.369%	791,897	+1.951%
2024-03-25	40.8900	40.9917	40.3400	40.6500	-0.196%	531,064	+1.574%
2024-03-22	41.0800	41.2500	40.4000	40.7300	-0.367%	943,519	+1.375%
2024-03-21	40.9300	41.1500	40.6146	40.8800	-0.921%	1,166,526	+1.003%
2024-03-20	41.1000	41.5400	40.9742	41.2600	+0.389%	1,254,613	+0.073%
2024-03-19	41.1300	41.3900	40.9900	41.1000	+0.268%	600,446	+0.462%
2024-03-18	41.0400	41.3150	40.8700	40.9900	-0.219%	775,502	+0.732%
2024-03-15	40.5500	41.3800	40.5500	41.0800	+0.810%	2,503,304	+0.511%
2024-03-14	40.4100	41.1400	40.2500	40.7500	-1.546%	1,255,280	+1.325%
2024-03-13	41.7500	42.1700	41.1550	41.3900	-0.481%	961,909	-0.242%
2024-03-12	41.8300	42.0000	41.1200	41.5900	-1.188%	718,736	-0.721%
2024-03-11	41.6600	42.1500	41.5600	42.0900	+1.348%	1,599,360	-1.901%
2024-03-08	41.5700	41.8200	41.2400	41.5300	+0.169%	459,843	-0.578%
2024-03-07	41.0800	41.5100	40.9300	41.4600	+2.345%	610,758	-0.410%
2024-03-06	40.7300	41.0800	40.3800	40.5100	+0.247%	838,505	+1.925%
2024-03-05	40.9500	41.2400	40.2800	40.4100	-0.883%	654,226	+2.178%
2024-03-04	39.8700	40.8400	39.8700	40.7700	+1.570%	855,295	+1.275%
2024-03-01	40.1000	40.2500	39.4900	40.1400	-0.075%	1,029,250	+2.865%
2024-02-29	40.9100	41.1700	40.1400	40.1700	-1.083%	1,185,409	+2.788%
2024-02-28	40.7000	40.8000	40.3600	40.6100	-0.246%	511,792	+1.674%
2024-02-27	40.5900	40.8300	40.4550	40.7100	+1.370%	591,979	+1.425%
2024-02-26	41.1600	41.1600	40.1400	40.1600	-3.089%	660,247	+2.814%
2024-02-23	41.2700	41.6300	41.0550	41.4400	+0.485%	412,954	-0.362%
2024-02-22	40.8900	41.2700	40.5700	41.2400	-0.555%	593,704	+0.121%
2024-02-21	41.2500	41.6700	40.9900	41.4700	+1.245%	845,777	-0.434%
2024-02-20	40.8000	41.4700	40.6724	40.9600	+0.147%	1,357,051	+0.806%
2024-02-16	41.1400	41.2300	39.9000	40.9000	+0.245%	1,631,525	+0.954%
2024-02-15	40.2600	40.8500	40.1500	40.8000	+1.924%	1,239,914	+1.201%
2024-02-14	40.0100	40.2350	39.5800	40.0300	+0.376%	657,032	+3.148%
2024-02-13	40.3100	40.5800	39.4200	39.8800	-2.015%	1,550,017	+3.536%
2024-02-12	40.1400	40.9300	40.0000	40.7000	+1.471%	727,541	+1.450%
2024-02-09	39.6900	40.2300	39.4800	40.1100	+1.262%	627,692	+2.942%
2024-02-08	39.3700	39.6400	39.1350	39.6100	-0.176%	664,817	+4.241%
2024-02-07	39.7700	39.7900	39.4400	39.6800	-0.101%	587,694	+4.057%
2024-02-06	39.4100	39.9500	39.2600	39.7200	+0.455%	592,684	+3.953%