Dark

POR
Portland General Electric Company
stock NYSE

At Close

Aug 25, 2026 3:59:52 PM EDT

49.81USD+0.221%(+0.11)930,992

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 25, 2026 9:18:30 AM EDT

49.83USD+0.270%(+0.13)200

After-hours

Aug 25, 2026 4:10:30 PM EDT

49.81USD0.000%(0.00)1

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-25	49.8500	50.0500	49.4500	49.8100	+0.221%	930,992	0.000%
2026-08-24	49.5700	49.7650	49.2000	49.7000	+0.222%	902,518	+0.221%
2026-08-21	50.9700	50.9700	49.5200	49.5900	-1.156%	1,020,086	+0.444%
2026-08-20	50.0000	50.7300	50.0000	50.1700	+0.060%	1,130,555	-0.718%
2026-08-19	50.8800	50.9800	49.9000	50.1400	-0.811%	940,537	-0.658%
2026-08-18	51.3600	51.5750	50.5400	50.5500	-0.629%	1,204,655	-1.464%
2026-08-17	50.5100	50.8800	50.3800	50.8700	+0.217%	911,203	-2.084%
2026-08-14	50.2300	50.8027	50.1050	50.7600	+0.854%	794,189	-1.872%
2026-08-13	50.1550	50.7985	50.0262	50.3300	+3.135%	1,792,129	-1.033%
2026-08-12	48.5800	49.0400	48.4650	48.8000	+0.847%	689,168	+2.070%
2026-08-11	48.1000	48.5700	48.0200	48.3900	+0.582%	744,952	+2.934%
2026-08-10	48.6600	48.8200	47.9100	48.1100	-1.916%	920,477	+3.534%
2026-08-07	48.4800	49.3600	48.3100	49.0500	+1.051%	860,172	+1.549%
2026-08-06	49.7700	49.8000	48.4900	48.5400	-1.442%	1,013,564	+2.616%
2026-08-05	50.4800	50.4900	48.9100	49.2500	-1.598%	1,162,276	+1.137%
2026-08-04	49.9300	50.6400	49.4800	50.0500	-0.199%	1,312,687	-0.480%
2026-08-03	49.0000	50.6450	49.0000	50.1500	+1.662%	1,371,982	-0.678%
2026-07-31	49.1900	49.6800	48.5600	49.3300	-1.517%	2,031,330	+0.973%
2026-07-30	50.6900	50.7200	49.8550	50.0900	-0.417%	1,140,710	-0.559%
2026-07-29	51.2600	51.2600	50.1700	50.3000	-1.662%	875,970	-0.974%
2026-07-28	51.2800	52.0200	51.1300	51.1500	-0.156%	1,417,864	-2.620%
2026-07-27	51.8300	52.1700	51.2100	51.2300	-1.575%	1,272,743	-2.772%
2026-07-24	52.6300	52.7000	51.9800	52.0500	-0.649%	1,266,381	-4.304%
2026-07-23	52.3900	53.1300	52.3100	52.3900	-1.002%	1,167,015	-4.925%
2026-07-22	52.6500	53.1650	52.4400	52.9200	+1.282%	727,213	-5.877%
2026-07-21	52.3500	52.4300	51.7200	52.2500	-0.495%	787,435	-4.670%
2026-07-20	52.6200	53.0400	52.1200	52.5100	+0.153%	689,021	-5.142%
2026-07-17	53.5500	54.0800	52.2200	52.4300	-0.738%	834,259	-4.997%
2026-07-16	52.1100	53.0500	52.1100	52.8200	+1.265%	1,126,215	-5.699%
2026-07-15	52.8600	53.2200	52.0900	52.1600	-1.733%	682,096	-4.505%
2026-07-14	53.3300	53.5750	52.7200	53.0800	+0.057%	965,873	-6.161%
2026-07-13	52.7900	53.5950	52.7900	53.0500	+0.512%	956,910	-6.107%
2026-07-10	52.1300	53.0500	52.0600	52.7800	+1.130%	897,633	-5.627%
2026-07-09	52.3000	52.5400	52.0100	52.1900	-0.096%	962,964	-4.560%
2026-07-08	52.5900	52.9600	52.1300	52.2400	-0.647%	840,277	-4.652%
2026-07-07	52.6200	53.5050	52.4650	52.5800	+1.115%	752,954	-5.268%
2026-07-06	52.7800	52.9200	51.9600	52.0000	-1.366%	875,447	-4.212%
2026-07-02	51.8600	52.7200	51.6250	52.7200	+2.449%	1,468,494	-5.520%
2026-07-01	51.8800	52.0650	51.2900	51.4600	-0.714%	1,061,199	-3.206%
2026-06-30	51.9300	52.4300	51.5550	51.8300	-0.709%	1,433,107	-3.897%
2026-06-29	52.3000	52.3700	51.7300	52.2000	-0.628%	1,839,882	-4.579%
2026-06-26	51.9600	52.6150	51.7900	52.5300	+1.802%	3,744,126	-5.178%
2026-06-25	51.7800	52.1600	51.2950	51.6000	-0.922%	1,058,021	-3.469%
2026-06-24	51.3600	52.2400	51.2000	52.0800	+2.098%	1,851,934	-4.359%
2026-06-23	50.3600	51.1200	50.2500	51.0100	+1.634%	774,741	-2.352%
2026-06-22	50.1100	50.7000	50.1100	50.1900	+0.020%	863,215	-0.757%
2026-06-18	49.5700	50.3450	49.5700	50.1800	+0.763%	2,464,692	-0.737%
2026-06-17	50.4800	50.8100	49.3900	49.8000	-1.949%	945,192	+0.020%
2026-06-16	50.5900	51.2700	50.4700	50.7900	+0.654%	1,389,002	-1.930%
2026-06-15	50.7500	50.7700	50.1800	50.4600	-0.513%	1,073,850	-1.288%
2026-06-12	50.2800	50.8125	50.2800	50.7200	+1.339%	682,424	-1.794%
2026-06-11	51.0700	51.2000	50.0100	50.0500	-1.321%	957,832	-0.480%
2026-06-10	50.9900	51.2300	50.5350	50.7200	+0.955%	1,130,864	-1.794%
2026-06-09	50.4900	51.0200	50.0400	50.2400	+0.520%	1,247,295	-0.856%
2026-06-08	50.4100	50.7700	49.8600	49.9800	-1.088%	870,462	-0.340%
2026-06-05	49.9900	50.9600	49.9200	50.5300	+1.731%	946,521	-1.425%
2026-06-04	49.5600	49.9400	48.9700	49.6700	+1.533%	1,140,049	+0.282%
2026-06-03	49.5950	50.1000	48.7750	48.9200	-1.152%	2,273,098	+1.819%
2026-06-02	48.6300	49.9400	48.6300	49.4900	+2.104%	1,176,547	+0.647%
2026-06-01	49.6800	49.6800	48.4200	48.4700	-3.292%	1,295,119	+2.765%
2026-05-29	50.7100	50.8300	49.9300	50.1200	-1.085%	1,059,145	-0.619%
2026-05-28	50.9200	51.4750	50.4200	50.6700	-0.938%	1,341,581	-1.697%
2026-05-27	50.0600	51.5500	49.8500	51.1500	+2.628%	2,694,217	-2.620%
2026-05-26	49.9900	50.0000	49.5600	49.8400	+0.040%	811,266	-0.060%
2026-05-22	49.4400	49.8500	48.9450	49.8200	+0.504%	1,831,346	-0.020%
2026-05-21	49.5300	49.8800	49.2000	49.5700	-0.282%	1,260,801	+0.484%
2026-05-20	49.4000	49.8500	49.3100	49.7100	+0.852%	1,342,446	+0.201%
2026-05-19	48.3400	49.3300	48.2600	49.2900	+2.071%	1,164,623	+1.055%
2026-05-18	47.7400	48.3100	47.5200	48.2900	+2.136%	1,191,864	+3.148%
2026-05-15	48.1800	48.1800	47.0700	47.2800	-1.990%	1,036,994	+5.351%
2026-05-14	48.2600	48.5300	47.9450	48.2400	+0.062%	941,048	+3.255%
2026-05-13	48.1200	48.3900	47.6900	48.2100	-0.393%	978,218	+3.319%
2026-05-12	48.2500	48.6100	47.8700	48.4000	+0.083%	1,397,456	+2.913%
2026-05-11	48.8000	48.8000	48.2150	48.3600	-0.309%	1,222,439	+2.998%
2026-05-08	48.7900	49.0400	48.3800	48.5100	-0.226%	1,024,879	+2.680%
2026-05-07	48.5300	48.9200	48.0500	48.6200	-0.410%	1,171,897	+2.448%
2026-05-06	48.9800	49.2500	48.4501	48.8200	-0.611%	1,469,715	+2.028%
2026-05-05	49.0500	49.6700	48.8000	49.1200	+0.224%	1,001,636	+1.405%
2026-05-04	49.4000	49.6450	48.5300	49.0100	-1.448%	1,743,953	+1.632%
2026-05-01	50.8200	51.5200	49.5500	49.7300	-4.236%	2,025,283	+0.161%
2026-04-30	50.9550	52.1000	50.5967	51.9300	+1.724%	1,755,642	-4.082%
2026-04-29	51.3700	51.6700	50.9500	51.0500	-1.028%	1,080,268	-2.429%
2026-04-28	52.0000	52.0000	51.3500	51.5800	+0.311%	1,153,202	-3.432%
2026-04-27	51.2500	51.6500	51.1900	51.4200	+0.863%	1,471,619	-3.131%
2026-04-24	51.4000	51.4900	50.7700	50.9800	-0.875%	1,551,556	-2.295%
2026-04-23	50.8400	51.4600	50.7000	51.4300	+2.165%	1,008,387	-3.150%
2026-04-22	50.8800	51.2500	50.1600	50.3400	-0.455%	1,346,080	-1.053%
2026-04-21	51.3700	51.3700	50.4300	50.5700	-1.230%	1,182,360	-1.503%
2026-04-20	52.2500	52.5700	50.9800	51.2000	-2.309%	1,095,773	-2.715%
2026-04-17	52.1800	52.4700	51.5100	52.4100	-0.418%	1,285,983	-4.961%
2026-04-16	52.2800	52.7100	52.2650	52.6300	+0.267%	811,027	-5.358%
2026-04-15	52.2600	52.6100	51.8800	52.4900	-0.398%	1,109,323	-5.106%
2026-04-14	52.6700	52.9500	51.9100	52.7000	-0.378%	954,229	-5.484%
2026-04-13	53.6900	53.7500	52.6450	52.9000	-1.490%	894,300	-5.841%
2026-04-10	54.1000	54.2800	53.6950	53.7000	-0.959%	1,153,686	-7.244%
2026-04-09	53.6700	54.6200	53.5800	54.2200	+0.912%	944,037	-8.134%
2026-04-08	53.5300	53.9550	53.0500	53.7300	+0.336%	1,179,312	-7.296%
2026-04-07	53.1400	53.9850	53.0350	53.5500	+0.753%	1,161,412	-6.984%
2026-04-06	53.0900	53.6000	53.0300	53.1500	-0.969%	871,047	-6.284%
2026-04-02	53.3400	53.8500	53.1171	53.6700	+1.073%	1,168,432	-7.192%
2026-04-01	52.4500	53.3000	52.2600	53.1000	+0.625%	1,231,234	-6.196%
2026-03-31	52.9600	52.9600	52.0900	52.7700	+0.285%	1,637,747	-5.609%
2026-03-30	52.3500	52.7000	51.8400	52.6200	+1.760%	1,348,240	-5.340%
2026-03-27	51.8300	52.2000	51.5000	51.7100	+0.019%	1,070,555	-3.674%
2026-03-26	51.1900	51.9600	51.1900	51.7000	+0.878%	787,246	-3.656%
2026-03-25	51.9800	52.2000	51.1900	51.2500	-0.466%	966,255	-2.810%
2026-03-24	50.7100	51.9900	50.4600	51.4900	+1.179%	892,427	-3.263%
2026-03-23	50.8800	51.5150	50.4150	50.8900	-0.157%	1,450,491	-2.122%
2026-03-20	52.1800	52.3800	50.6550	50.9700	-2.468%	3,219,036	-2.276%
2026-03-19	52.2800	52.6650	51.7200	52.2600	-0.305%	1,047,402	-4.688%
2026-03-18	53.2200	53.5800	52.3400	52.4200	-2.019%	1,473,166	-4.979%
2026-03-17	54.0900	54.2150	53.3800	53.5000	-0.242%	1,085,893	-6.897%
2026-03-16	54.0500	54.0700	53.3900	53.6300	+0.056%	1,589,791	-7.123%
2026-03-13	53.3400	53.7500	53.0100	53.6000	+1.611%	1,024,984	-7.071%
2026-03-12	51.6900	53.5300	51.6800	52.7500	+1.228%	1,382,399	-5.573%
2026-03-11	51.9100	52.2300	51.6700	52.1100	+0.212%	2,017,120	-4.414%
2026-03-10	52.6900	52.8900	51.9400	52.0000	-1.720%	1,982,644	-4.212%
2026-03-09	53.2500	53.2550	52.2400	52.9100	-0.862%	1,571,236	-5.859%
2026-03-06	53.2400	53.5050	52.5300	53.3700	-0.131%	1,715,851	-6.670%
2026-03-05	53.6400	53.7100	53.0300	53.4400	-1.348%	1,224,532	-6.793%
2026-03-04	53.8500	54.3300	53.4250	54.1700	+0.594%	1,169,331	-8.049%
2026-03-03	53.4600	53.9800	52.7200	53.8500	-0.241%	866,931	-7.502%
2026-03-02	53.8300	54.2878	53.6600	53.9800	+0.037%	1,080,445	-7.725%
2026-02-27	53.5600	54.1700	53.5600	53.9600	+0.935%	1,469,505	-7.691%
2026-02-26	53.6500	53.7900	53.0500	53.4600	-0.037%	1,216,116	-6.828%
2026-02-25	53.3800	53.5400	52.3700	53.4800	+0.037%	916,023	-6.862%
2026-02-24	53.7500	53.8300	52.7200	53.4600	-0.354%	1,724,050	-6.828%
2026-02-23	52.7100	53.8000	52.6000	53.6500	+2.307%	2,239,692	-7.158%
2026-02-20	52.2800	52.5300	51.9000	52.4400	+0.672%	2,106,405	-5.015%
2026-02-19	51.3900	52.1400	51.0000	52.0900	+2.177%	3,193,622	-4.377%
2026-02-18	51.1900	51.2000	50.7000	50.9800	-3.006%	6,931,005	-2.295%
2026-02-17	53.8800	54.3900	51.9100	52.5600	-2.667%	2,051,524	-5.232%
2026-02-13	52.3800	54.2800	52.3800	54.0000	+2.857%	1,069,965	-7.759%
2026-02-12	52.0000	52.6700	51.9028	52.5000	+1.547%	565,348	-5.124%
2026-02-11	51.2600	51.7100	51.1284	51.7000	+0.858%	816,516	-3.656%
2026-02-10	50.6000	51.4300	50.5150	51.2600	+1.324%	1,275,343	-2.829%
2026-02-09	50.7800	51.1100	50.1250	50.5900	-0.118%	906,338	-1.542%
2026-02-06	51.4000	51.6400	50.1500	50.6500	-0.530%	2,306,891	-1.658%
2026-02-05	51.0000	51.6500	50.9100	50.9200	+0.454%	1,126,922	-2.180%
2026-02-04	51.0000	51.5250	50.5900	50.6900	-0.432%	1,172,019	-1.736%
2026-02-03	49.9900	51.1450	49.9900	50.9100	+1.596%	810,037	-2.161%
2026-02-02	50.5100	50.8600	49.9900	50.1100	-0.279%	1,456,927	-0.599%
2026-01-30	50.1300	50.3350	49.6900	50.2500	-0.040%	1,725,094	-0.876%
2026-01-29	50.1900	50.6950	49.8500	50.2700	+0.681%	739,792	-0.915%
2026-01-28	50.1800	50.6100	49.8000	49.9300	-1.011%	759,784	-0.240%
2026-01-27	49.7300	50.5500	49.5400	50.4400	+1.530%	527,894	-1.249%
2026-01-26	49.5300	49.9500	49.3000	49.6800	+0.710%	609,370	+0.262%
2026-01-23	49.7600	49.8700	48.8700	49.3300	-1.221%	774,040	+0.973%
2026-01-22	50.2600	50.5100	49.8100	49.9400	-0.637%	665,183	-0.260%
2026-01-21	50.0000	50.4200	49.7100	50.2600	+1.045%	866,486	-0.895%
2026-01-20	49.6800	49.9300	48.9750	49.7400	+0.101%	1,015,620	+0.141%
2026-01-16	49.0100	49.8100	48.8500	49.6900	+0.791%	732,204	+0.241%
2026-01-15	49.4300	49.6200	49.1100	49.3000	+0.041%	844,905	+1.034%
2026-01-14	48.9500	49.4400	48.9200	49.2800	+0.839%	861,772	+1.075%
2026-01-13	48.9200	49.3900	48.3600	48.8700	+0.123%	1,024,968	+1.923%
2026-01-12	48.7400	49.2400	48.4900	48.8100	-0.061%	816,010	+2.049%
2026-01-09	49.1600	49.6800	48.8300	48.8400	-0.286%	946,159	+1.986%
2026-01-08	48.6500	49.4500	48.4500	48.9800	+0.803%	707,432	+1.695%
2026-01-07	48.8600	48.9400	48.3000	48.5900	-0.267%	828,941	+2.511%
2026-01-06	47.9900	48.7600	47.9100	48.7200	+1.163%	748,605	+2.237%
2026-01-05	48.2000	48.4200	47.3650	48.1600	-0.619%	861,360	+3.426%
2026-01-02	48.0300	48.8300	47.5500	48.4600	+0.979%	663,195	+2.786%
2025-12-31	48.2200	48.5000	47.9900	47.9900	-0.208%	818,352	+3.792%
2025-12-30	47.9900	48.1900	47.7700	48.0900	+0.502%	542,218	+3.577%
2025-12-29	47.7000	48.1300	47.6400	47.8500	+0.589%	550,538	+4.096%
2025-12-26	47.7000	47.8400	47.5100	47.5700	-0.273%	447,561	+4.709%
2025-12-24	47.4100	47.7300	47.2800	47.7000	+0.718%	492,333	+4.423%
2025-12-23	47.5000	47.6000	47.3000	47.3600	-0.211%	1,484,302	+5.173%
2025-12-22	47.1700	47.4700	47.0000	47.4600	-0.545%	1,047,938	+4.952%
2025-12-19	49.0100	49.0800	47.6600	47.7200	-2.493%	2,847,864	+4.380%
2025-12-18	49.1600	49.2800	48.8200	48.9400	-0.448%	907,886	+1.778%
2025-12-17	48.6800	49.2400	48.6800	49.1600	+0.986%	1,363,069	+1.322%
2025-12-16	49.3800	49.3900	48.1350	48.6800	-1.218%	1,216,994	+2.321%
2025-12-15	48.4700	49.4300	48.2500	49.2800	+2.389%	1,266,736	+1.075%
2025-12-12	47.8900	48.2200	47.6695	48.1300	+1.284%	1,317,220	+3.491%
2025-12-11	48.0300	48.2600	47.3700	47.5200	-0.648%	1,278,209	+4.819%
2025-12-10	48.2200	48.2200	47.5400	47.8300	-0.809%	2,007,943	+4.140%
2025-12-09	48.1800	48.6220	48.1300	48.2200	+0.083%	818,501	+3.297%
2025-12-08	48.5200	48.7300	48.0250	48.1800	-0.803%	1,005,089	+3.383%
2025-12-05	48.5500	48.7750	48.3300	48.5700	-0.328%	640,486	+2.553%
2025-12-04	48.6500	49.3850	48.5100	48.7300	-1.216%	1,058,243	+2.216%
2025-12-03	49.5000	49.9200	49.0300	49.3300	-0.343%	1,200,024	+0.973%
2025-12-02	50.5600	50.5600	49.4050	49.5000	-1.844%	1,327,580	+0.626%
2025-12-01	50.5700	50.8000	50.1900	50.4300	-0.767%	924,436	-1.229%
2025-11-28	50.9600	51.1400	50.5050	50.8200	+0.158%	513,835	-1.987%
2025-11-26	50.2700	50.8700	50.2100	50.7400	+0.835%	1,145,059	-1.833%
2025-11-25	50.0000	50.5800	50.0000	50.3200	+1.044%	1,371,448	-1.014%
2025-11-24	49.6800	49.9800	49.0600	49.8000	+0.464%	1,006,426	+0.020%
2025-11-21	49.3600	50.0100	49.3350	49.5700	+0.752%	1,024,210	+0.484%
2025-11-20	48.8800	49.6200	48.8800	49.2000	+1.068%	1,101,569	+1.240%
2025-11-19	48.7100	48.9900	48.4400	48.6800	-0.266%	1,245,479	+2.321%
2025-11-18	49.2200	49.3900	48.6500	48.8100	-0.672%	1,551,646	+2.049%
2025-11-17	49.4300	49.8200	49.0800	49.1400	-0.587%	1,427,595	+1.363%
2025-11-14	50.5500	50.5500	49.1300	49.4300	-2.002%	2,014,169	+0.769%
2025-11-13	50.3700	50.9500	50.1900	50.4400	-0.158%	1,517,863	-1.249%
2025-11-12	50.2700	50.7650	49.7600	50.5200	+0.457%	1,613,528	-1.405%
2025-11-11	48.9000	50.3500	48.9000	50.2900	+2.843%	1,893,646	-0.954%
2025-11-10	47.7600	49.0500	47.5159	48.9000	+2.194%	1,530,467	+1.861%
2025-11-07	47.8100	48.1900	47.5650	47.8500	+0.167%	1,697,314	+4.096%
2025-11-06	47.5000	48.0100	47.3250	47.7700	+0.420%	933,116	+4.270%
2025-11-05	47.3000	47.7000	47.0118	47.5700	+0.380%	1,238,011	+4.709%
2025-11-04	47.1800	47.5100	47.0101	47.3900	+0.916%	1,683,384	+5.107%
2025-11-03	45.4950	47.0100	44.9300	46.9600	+2.802%	1,484,852	+6.069%
2025-10-31	45.1500	46.3800	44.5500	45.6800	-0.262%	1,978,117	+9.041%
2025-10-30	45.7500	46.2000	45.7150	45.8000	+0.109%	1,659,247	+8.755%
2025-10-29	45.7500	46.0200	45.4750	45.7500	-0.262%	1,907,474	+8.874%
2025-10-28	46.5450	46.5450	45.5800	45.8700	-1.227%	1,209,501	+8.589%
2025-10-27	46.2000	46.6200	46.0950	46.4400	+0.607%	1,178,419	+7.257%
2025-10-24	46.0000	46.1900	45.7928	46.1600	+0.786%	1,326,196	+7.907%
2025-10-23	45.5400	45.9200	45.0900	45.8000	+0.970%	1,519,614	+8.755%
2025-10-22	45.3100	45.4900	44.9300	45.3600	+0.935%	1,049,409	+9.810%
2025-10-21	45.2000	45.2500	44.6950	44.9400	-0.200%	728,239	+10.837%
2025-10-20	44.9000	45.1550	44.5600	45.0300	+0.964%	790,202	+10.615%
2025-10-17	44.0900	44.7300	43.9300	44.6000	+1.618%	868,138	+11.682%
2025-10-16	43.8000	44.4700	43.6900	43.8900	+0.183%	1,200,596	+13.488%
2025-10-15	43.6900	43.8550	43.5500	43.8100	+0.875%	1,118,843	+13.696%
2025-10-14	43.2000	43.5400	43.1500	43.4300	+0.486%	1,165,215	+14.690%
2025-10-13	43.5200	43.7100	43.1800	43.2200	-0.826%	675,657	+15.248%
2025-10-10	43.9700	44.0677	43.5000	43.5800	-0.480%	705,871	+14.296%
2025-10-09	44.0300	44.2100	43.7900	43.7900	-0.251%	574,350	+13.747%
2025-10-08	44.0000	44.0000	43.6071	43.9000	+0.183%	825,690	+13.462%
2025-10-07	43.7400	44.2000	43.6600	43.8200	+0.206%	1,025,252	+13.670%
2025-10-06	43.1600	43.9900	43.1600	43.7300	+1.297%	1,521,041	+13.903%
2025-10-03	42.9500	43.3850	42.9500	43.1700	+0.723%	1,358,609	+15.381%
2025-10-02	43.1100	43.2600	42.5751	42.8600	-1.176%	1,892,977	+16.216%
2025-10-01	44.1000	44.2200	43.3300	43.3700	-1.432%	1,191,836	+14.849%
2025-09-30	43.3700	44.1000	43.3700	44.0000	+1.453%	1,218,293	+13.205%
2025-09-29	43.5000	43.5400	43.2200	43.3700	-0.161%	912,830	+14.849%
2025-09-26	42.8300	43.4750	42.7750	43.4400	+1.757%	711,458	+14.664%
2025-09-25	43.2300	43.4450	42.6100	42.6900	-2.423%	1,049,405	+16.678%
2025-09-24	43.2200	43.8000	43.2000	43.7500	+1.320%	1,057,626	+13.851%
2025-09-23	42.5800	43.2900	42.5650	43.1800	+1.243%	1,008,064	+15.354%
2025-09-22	42.8500	42.9800	42.5600	42.6500	-0.327%	1,130,281	+16.788%
2025-09-19	42.8000	42.9200	42.5900	42.7900	+0.446%	1,728,696	+16.406%
2025-09-18	42.1000	42.7200	42.0500	42.6000	+0.709%	783,326	+16.925%
2025-09-17	42.0100	42.5450	42.0100	42.3000	+1.148%	993,319	+17.754%
2025-09-16	42.2900	42.3679	41.8000	41.8200	-1.251%	1,112,711	+19.106%
2025-09-15	42.5500	42.7550	42.3500	42.3500	-0.517%	1,055,767	+17.615%
2025-09-12	42.3000	42.7100	42.3000	42.5700	+0.212%	972,485	+17.007%
2025-09-11	42.2500	42.4900	42.0500	42.4800	+0.568%	1,309,632	+17.255%
2025-09-10	42.2500	42.5100	42.0200	42.2400	-0.330%	890,537	+17.921%
2025-09-09	42.0800	42.5600	41.8300	42.3800	+0.713%	1,242,008	+17.532%
2025-09-08	42.7400	43.1448	41.8700	42.0800	-1.705%	1,403,764	+18.370%
2025-09-05	42.7500	43.0097	42.5900	42.8100	+0.352%	747,197	+16.351%
2025-09-04	43.0600	43.0600	42.1500	42.6600	-0.164%	909,235	+16.760%
2025-09-03	42.2500	42.7700	42.1700	42.7300	+0.921%	1,138,119	+16.569%
2025-09-02	42.5200	42.7200	42.1400	42.3400	-1.029%	1,301,012	+17.643%
2025-08-29	42.6300	43.0650	42.4600	42.7800	+0.328%	819,744	+16.433%
2025-08-28	43.1000	43.1000	42.4900	42.6400	-0.952%	1,088,745	+16.815%
2025-08-27	42.3600	43.1000	42.3200	43.0500	+1.701%	1,102,872	+15.703%
2025-08-26	42.4300	42.5950	42.2050	42.3300	-0.377%	1,474,978	+17.671%
2025-08-25	42.7000	42.8400	42.4300	42.4900	-1.370%	892,834	+17.228%
2025-08-22	42.4800	43.2000	42.3600	43.0800	+2.085%	1,294,845	+15.622%
2025-08-21	42.3900	42.5600	42.0400	42.2000	-0.706%	1,179,900	+18.033%
2025-08-20	42.7100	43.2600	42.3400	42.5000	-0.352%	951,724	+17.200%
2025-08-19	42.0000	42.7900	42.0000	42.6500	+1.717%	1,345,795	+16.788%
2025-08-18	42.5300	42.6100	41.8800	41.9300	-1.248%	915,383	+18.793%
2025-08-15	42.6400	42.7250	42.1600	42.4600	-0.375%	1,144,878	+17.310%
2025-08-14	42.8000	42.8300	42.4850	42.6200	-0.791%	810,853	+16.870%
2025-08-13	42.6800	43.0200	42.4550	42.9600	+0.727%	823,346	+15.945%
2025-08-12	42.2700	42.6600	42.0600	42.6500	+1.090%	1,025,143	+16.788%
2025-08-11	42.1900	42.4350	41.9600	42.1900	+0.261%	703,894	+18.061%
2025-08-08	42.5700	42.7300	41.6400	42.0800	-0.895%	865,254	+18.370%
2025-08-07	42.3100	42.5100	42.1100	42.4600	+0.879%	827,590	+17.310%
2025-08-06	42.5000	42.6700	42.0700	42.0900	-0.708%	1,211,656	+18.342%
2025-08-05	42.1700	42.3900	41.9800	42.3900	+0.522%	1,182,565	+17.504%
2025-08-04	41.5600	42.1900	41.4900	42.1700	+1.737%	1,099,861	+18.117%
2025-08-01	41.3500	41.4650	41.0000	41.4500	+0.803%	1,859,660	+20.169%
2025-07-31	40.9600	41.3400	40.8100	41.1200	-0.508%	1,712,987	+21.133%
2025-07-30	41.4700	41.7800	41.1800	41.3300	+0.097%	1,226,870	+20.518%
2025-07-29	41.0500	41.4600	40.8100	41.2900	+0.830%	1,373,004	+20.635%
2025-07-28	41.1700	41.5799	40.8550	40.9500	-1.087%	1,481,333	+21.636%
2025-07-25	40.3000	42.2200	39.8500	41.4000	+4.203%	2,268,527	+20.314%
2025-07-24	40.1400	40.2800	39.7300	39.7300	-0.898%	1,741,759	+25.371%
2025-07-23	40.9200	40.9900	39.8800	40.0900	-1.908%	1,966,397	+24.245%
2025-07-22	40.7900	41.5000	40.6750	40.8700	+0.393%	1,393,876	+21.874%
2025-07-21	40.1000	40.8700	40.1000	40.7100	+1.724%	1,611,832	+22.353%
2025-07-18	40.2600	40.5000	39.8100	40.0200	-0.473%	1,845,887	+24.463%
2025-07-17	40.5300	40.8700	40.0500	40.2100	-1.252%	2,077,986	+23.875%
2025-07-16	40.4200	40.9000	40.3892	40.7200	+0.792%	1,007,426	+22.323%
2025-07-15	41.0800	41.3127	40.2600	40.4000	-1.966%	1,205,977	+23.292%
2025-07-14	40.9800	41.5099	40.9800	41.2100	+0.219%	655,561	+20.869%
2025-07-11	41.1200	41.4500	40.9266	41.1200	-0.844%	943,756	+21.133%
2025-07-10	40.7000	41.5900	40.6400	41.4700	+1.369%	902,991	+20.111%
2025-07-09	40.7700	40.9700	40.5300	40.9100	+0.565%	1,167,338	+21.755%
2025-07-08	40.6500	40.9950	40.3800	40.6800	-0.562%	1,326,188	+22.443%
2025-07-07	41.0500	41.2200	40.7000	40.9100	-0.728%	1,303,637	+21.755%
2025-07-03	41.0000	41.2600	40.8150	41.2100	+1.178%	651,595	+20.869%
2025-07-02	40.7800	40.9750	40.3900	40.7300	-0.537%	1,370,879	+22.293%
2025-07-01	40.4700	41.3100	40.2300	40.9500	+0.788%	1,618,430	+21.636%
2025-06-30	40.1900	40.6500	39.9000	40.6300	+1.070%	1,483,832	+22.594%
2025-06-27	40.5600	40.8100	40.1115	40.2000	-0.544%	2,864,037	+23.905%
2025-06-26	40.1000	40.4800	39.9150	40.4200	+1.151%	1,313,340	+23.231%
2025-06-25	40.2000	40.2250	39.5450	39.9600	-0.745%	1,800,926	+24.650%
2025-06-24	40.5500	40.6650	40.0500	40.2600	-1.948%	1,183,460	+23.721%
2025-06-23	40.9100	41.3524	40.7200	41.0600	+1.283%	1,365,645	+21.310%
2025-06-20	40.2900	40.7700	40.2567	40.5400	+0.946%	2,006,039	+22.866%
2025-06-18	40.1000	40.4100	39.9050	40.1600	+0.125%	1,141,419	+24.029%
2025-06-17	40.1900	40.3300	39.6900	40.1100	-0.373%	926,204	+24.183%
2025-06-16	41.2100	41.2900	40.0300	40.2600	-1.709%	1,194,736	+23.721%
2025-06-13	41.1100	41.3400	40.8700	40.9600	-0.823%	1,040,263	+21.606%
2025-06-12	41.1500	41.3800	40.8577	41.3000	+0.536%	1,042,486	+20.605%
2025-06-11	41.5000	41.5600	40.8800	41.0800	-0.893%	728,706	+21.251%
2025-06-10	40.8100	41.4600	40.8100	41.4500	+1.568%	733,286	+20.169%
2025-06-09	40.8700	41.1700	40.6600	40.8100	-0.391%	916,313	+22.053%
2025-06-06	41.4700	41.4700	40.8550	40.9700	-0.607%	976,844	+21.577%
2025-06-05	41.2700	41.4300	40.9000	41.2200	-0.073%	809,284	+20.839%
2025-06-04	42.0100	42.1000	41.2000	41.2500	-1.949%	1,156,499	+20.752%
2025-06-03	42.5200	42.5700	41.9350	42.0700	-1.198%	1,390,872	+18.398%
2025-06-02	42.1200	42.6400	42.0000	42.5800	+0.425%	806,445	+16.980%
2025-05-30	42.3400	42.5880	41.8900	42.4000	-0.353%	1,207,255	+17.476%
2025-05-29	41.9400	42.5700	41.8800	42.5500	+1.334%	779,913	+17.062%
2025-05-28	42.7700	42.8900	41.8800	41.9900	-2.121%	1,187,273	+18.623%
2025-05-27	42.3700	42.9900	42.1400	42.9000	+2.143%	1,021,034	+16.107%
2025-05-23	41.9000	42.1300	41.3700	42.0000	+0.623%	1,190,871	+18.595%
2025-05-22	41.7200	41.9600	41.3300	41.7400	-0.548%	687,285	+19.334%
2025-05-21	42.7100	42.7800	41.8800	41.9700	-2.008%	610,826	+18.680%
2025-05-20	42.7700	43.0250	42.6850	42.8300	+0.257%	552,527	+16.297%
2025-05-19	42.5100	42.7650	42.3479	42.7200	+0.070%	1,159,755	+16.596%
2025-05-16	42.1700	42.7300	42.0800	42.6900	+1.161%	645,619	+16.678%
2025-05-15	41.1900	42.2200	41.1500	42.2000	+3.078%	964,133	+18.033%
2025-05-14	41.1700	41.2600	40.5000	40.9400	-1.349%	980,677	+21.666%
2025-05-13	42.5500	42.7400	41.3900	41.5000	-2.628%	1,089,691	+20.024%
2025-05-12	42.6400	42.7800	42.0850	42.6200	+0.424%	1,229,992	+16.870%
2025-05-09	42.2600	42.5910	42.1650	42.4400	+0.260%	612,373	+17.366%
2025-05-08	42.6100	42.8200	42.2200	42.3300	-0.587%	888,495	+17.671%
2025-05-07	42.5900	42.9395	42.3835	42.5800	-0.023%	748,848	+16.980%
2025-05-06	42.4300	42.8450	42.2800	42.5900	+0.496%	672,847	+16.952%
2025-05-05	42.0300	42.5000	41.7700	42.3800	+1.485%	1,013,562	+17.532%
2025-05-02	41.7100	41.9050	41.4000	41.7600	+0.481%	648,576	+19.277%
2025-05-01	41.8400	42.2600	41.5000	41.5600	-1.330%	768,839	+19.851%
2025-04-30	41.9400	42.2550	40.9200	42.1200	+1.007%	1,451,738	+18.257%
2025-04-29	41.2900	42.0500	41.1400	41.7000	+0.700%	1,032,446	+19.448%
2025-04-28	41.2500	41.5600	40.7400	41.4100	+0.121%	1,381,331	+20.285%
2025-04-25	42.1400	42.9850	41.0300	41.3600	-3.769%	1,847,514	+20.430%
2025-04-24	43.3600	43.5000	42.8000	42.9800	-0.785%	1,281,856	+15.891%
2025-04-23	43.5700	43.8700	42.9950	43.3200	-0.892%	997,801	+14.982%
2025-04-22	42.9000	43.8700	42.9000	43.7100	+2.992%	1,071,896	+13.956%
2025-04-21	42.9000	43.3000	42.0100	42.4400	-1.486%	891,877	+17.366%
2025-04-17	43.0200	43.7400	42.9610	43.0800	+0.186%	932,282	+15.622%
2025-04-16	43.5200	43.6400	42.8000	43.0000	-0.463%	757,286	+15.837%
2025-04-15	43.3300	43.6600	43.0400	43.2000	-0.116%	898,827	+15.301%
2025-04-14	42.5600	43.2800	42.3600	43.2500	+2.512%	886,971	+15.168%
2025-04-11	41.7800	42.3700	41.1800	42.1900	+1.370%	808,617	+18.061%
2025-04-10	41.4300	42.0900	40.7650	41.6200	-1.561%	1,614,035	+19.678%
2025-04-09	41.0100	43.0400	40.2900	42.2800	+2.076%	1,419,301	+17.810%
2025-04-08	42.0000	42.8600	40.9400	41.4200	-0.385%	1,385,133	+20.256%
2025-04-07	41.7700	42.7350	40.7400	41.5800	-2.623%	1,828,604	+19.793%
2025-04-04	44.2800	44.3850	42.2800	42.7000	-3.633%	1,603,487	+16.651%
2025-04-03	44.9100	45.1700	44.2800	44.3100	-0.717%	1,897,744	+12.413%
2025-04-02	44.7500	44.8400	44.4300	44.6300	-0.268%	818,836	+11.607%
2025-04-01	44.4900	44.8100	44.1100	44.7500	+0.336%	1,335,101	+11.307%
2025-03-31	44.6000	45.1600	44.2700	44.6000	+0.428%	1,458,727	+11.682%
2025-03-28	43.9700	44.5700	43.8700	44.4100	+1.532%	784,822	+12.159%
2025-03-27	43.1800	43.8500	43.0500	43.7400	+1.768%	1,145,027	+13.877%
2025-03-26	42.5500	43.2900	42.5200	42.9800	+0.987%	1,559,297	+15.891%
2025-03-25	43.3000	43.4200	42.4100	42.5600	-1.981%	1,079,548	+17.035%
2025-03-24	43.3300	43.8800	43.3300	43.4200	-0.732%	737,413	+14.717%
2025-03-21	44.1200	44.4250	43.6300	43.7400	-1.331%	2,268,859	+13.877%
2025-03-20	44.2200	44.5900	44.1000	44.3300	+0.136%	875,110	+12.362%
2025-03-19	44.5300	44.6800	43.9800	44.2700	-0.651%	998,387	+12.514%
2025-03-18	44.6700	44.8000	44.2501	44.5600	-0.469%	884,316	+11.782%
2025-03-17	45.0300	45.3585	44.5400	44.7700	-0.245%	1,102,886	+11.258%
2025-03-14	44.1300	44.9600	44.1250	44.8800	+1.286%	1,737,069	+10.985%
2025-03-13	43.8300	44.4350	43.7100	44.3100	+1.698%	908,564	+12.413%
2025-03-12	44.0000	44.2999	43.5100	43.5700	-1.626%	842,349	+14.322%
2025-03-11	45.0200	45.1150	44.0400	44.2900	-1.468%	1,153,587	+12.463%
2025-03-10	44.8400	45.6450	44.6100	44.9500	+0.898%	1,021,918	+10.812%
2025-03-07	43.9400	44.7700	43.8700	44.5500	+1.434%	1,145,458	+11.807%
2025-03-06	43.7700	44.0400	43.2100	43.9200	+0.046%	871,528	+13.411%