PVAL
Putnam Focused Large Cap Value ETF
stockNYSEETF
Market OpenOct 5, 2026 1:26:31 PM EDT
53.17USD+0.739%(+0.39)541,327
53.16Bid53.17Ask0.01SpreadPVAL Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 52.86 | 53.22 | 52.78 | 53.17 | +0.739% | 541,327 | 0.000% |
| 2026-10-02 | 52.76 | 52.85 | 52.50 | 52.78 | +0.323% | 1,754,800 | +0.739% |
| 2026-10-01 | 52.62 | 52.75 | 52.29 | 52.61 | -0.019% | 2,518,493 | +1.064% |
| 2026-09-30 | 52.98 | 53.14 | 52.62 | 52.62 | -0.661% | 3,089,703 | +1.045% |
| 2026-09-29 | 53.07 | 53.07 | 52.72 | 52.97 | -0.320% | 1,327,343 | +0.378% |
| 2026-09-28 | 53.30 | 53.38 | 53.05 | 53.14 | -0.636% | 1,190,966 | +0.056% |
| 2026-09-25 | 53.14 | 53.55 | 52.96 | 53.48 | +0.887% | 1,048,492 | -0.580% |
| 2026-09-24 | 53.13 | 53.17 | 52.91 | 53.01 | -0.207% | 2,090,551 | +0.302% |
| 2026-09-23 | 53.31 | 53.38 | 53.06 | 53.12 | -0.599% | 1,323,992 | +0.094% |
| 2026-09-22 | 53.86 | 53.89 | 53.35 | 53.44 | -0.540% | 2,551,825 | -0.505% |
| 2026-09-21 | 53.77 | 53.90 | 53.47 | 53.73 | +0.524% | 1,101,921 | -1.042% |
| 2026-09-18 | 53.55 | 53.58 | 53.33 | 53.45 | -0.391% | 1,556,613 | -0.524% |
| 2026-09-17 | 53.68 | 53.70 | 53.40 | 53.66 | +0.884% | 1,307,122 | -0.913% |
| 2026-09-16 | 53.72 | 53.72 | 52.91 | 53.19 | -0.968% | 1,500,435 | -0.038% |
| 2026-09-15 | 53.88 | 53.88 | 53.54 | 53.71 | -0.260% | 1,606,162 | -1.005% |
| 2026-09-14 | 53.82 | 54.05 | 53.70 | 53.85 | -0.074% | 2,467,727 | -1.263% |
| 2026-09-11 | 53.97 | 54.06 | 53.76 | 53.89 | +0.691% | 1,018,704 | -1.336% |
| 2026-09-10 | 53.50 | 53.61 | 53.32 | 53.52 | -0.279% | 1,984,963 | -0.654% |
| 2026-09-09 | 53.82 | 53.82 | 53.63 | 53.67 | -0.445% | 1,426,407 | -0.932% |
| 2026-09-08 | 54.00 | 54.15 | 53.88 | 53.91 | -0.425% | 1,637,909 | -1.373% |
| 2026-09-04 | 54.28 | 54.30 | 54.08 | 54.14 | -0.533% | 1,386,459 | -1.792% |
| 2026-09-03 | 54.22 | 54.56 | 54.09 | 54.43 | +0.778% | 1,213,487 | -2.315% |
| 2026-09-02 | 53.90 | 54.13 | 53.85 | 54.01 | +0.372% | 1,541,336 | -1.555% |
| 2026-09-01 | 53.95 | 54.34 | 53.73 | 53.81 | -0.352% | 2,140,723 | -1.189% |
| 2026-08-31 | 54.25 | 54.25 | 53.91 | 54.00 | -0.534% | 1,334,662 | -1.537% |
| 2026-08-28 | 54.28 | 54.52 | 54.20 | 54.29 | +0.259% | 1,711,149 | -2.063% |
| 2026-08-27 | 54.42 | 54.42 | 54.09 | 54.15 | -0.679% | 1,298,521 | -1.810% |
| 2026-08-26 | 54.38 | 54.63 | 54.35 | 54.52 | +0.073% | 1,100,048 | -2.476% |
| 2026-08-25 | 54.48 | 54.55 | 54.26 | 54.48 | +0.092% | 1,102,001 | -2.405% |
| 2026-08-24 | 54.31 | 54.46 | 54.20 | 54.43 | +0.295% | 967,604 | -2.315% |
| 2026-08-21 | 54.19 | 54.33 | 54.13 | 54.27 | +0.686% | 1,468,524 | -2.027% |
| 2026-08-20 | 54.25 | 54.35 | 53.85 | 53.90 | -0.956% | 2,004,815 | -1.354% |
| 2026-08-19 | 54.50 | 54.70 | 54.33 | 54.42 | +0.462% | 1,711,285 | -2.297% |
| 2026-08-18 | 54.24 | 54.35 | 54.14 | 54.17 | -0.055% | 1,563,466 | -1.846% |
| 2026-08-17 | 54.48 | 54.52 | 54.17 | 54.20 | -0.696% | 1,146,686 | -1.900% |
| 2026-08-14 | 54.41 | 54.62 | 54.35 | 54.58 | +0.294% | 1,087,790 | -2.583% |
| 2026-08-13 | 54.28 | 54.59 | 54.27 | 54.42 | +0.037% | 1,087,328 | -2.297% |
| 2026-08-12 | 54.62 | 54.62 | 54.29 | 54.40 | -0.092% | 1,724,796 | -2.261% |
| 2026-08-11 | 54.57 | 54.59 | 54.41 | 54.45 | -0.128% | 1,273,209 | -2.351% |
| 2026-08-10 | 54.33 | 54.63 | 54.19 | 54.52 | +0.479% | 1,583,893 | -2.476% |
| 2026-08-07 | 54.19 | 54.33 | 54.00 | 54.26 | +0.314% | 1,462,702 | -2.009% |
| 2026-08-06 | 54.44 | 54.45 | 54.05 | 54.09 | -0.221% | 1,386,917 | -1.701% |
| 2026-08-05 | 54.42 | 54.47 | 54.08 | 54.21 | +0.185% | 1,911,734 | -1.918% |
| 2026-08-04 | 53.91 | 54.28 | 53.59 | 54.11 | +0.595% | 2,200,048 | -1.737% |
| 2026-08-03 | 53.46 | 53.88 | 53.30 | 53.79 | +0.711% | 1,652,612 | -1.153% |
| 2026-07-31 | 53.36 | 53.52 | 52.91 | 53.41 | +0.056% | 1,174,141 | -0.449% |
| 2026-07-30 | 52.78 | 53.49 | 52.69 | 53.38 | +1.715% | 1,438,811 | -0.393% |
| 2026-07-29 | 53.16 | 53.19 | 52.45 | 52.48 | -0.981% | 2,074,025 | +1.315% |
| 2026-07-28 | 52.66 | 53.16 | 52.52 | 53.00 | +0.818% | 1,682,737 | +0.321% |
| 2026-07-27 | 52.62 | 52.79 | 52.37 | 52.57 | +0.305% | 1,590,311 | +1.141% |
| 2026-07-24 | 52.07 | 52.56 | 51.89 | 52.41 | +0.692% | 2,028,799 | +1.450% |
| 2026-07-23 | 52.21 | 52.34 | 51.94 | 52.05 | -0.782% | 2,041,601 | +2.152% |
| 2026-07-22 | 52.35 | 52.52 | 52.23 | 52.46 | +0.440% | 6,133,079 | +1.353% |
| 2026-07-21 | 52.08 | 52.33 | 51.76 | 52.23 | +0.830% | 2,380,062 | +1.800% |
| 2026-07-20 | 52.01 | 52.05 | 51.80 | 51.80 | -0.289% | 1,665,990 | +2.645% |
| 2026-07-17 | 51.98 | 52.30 | 51.84 | 51.95 | -0.517% | 1,924,630 | +2.348% |
| 2026-07-16 | 51.84 | 52.28 | 51.77 | 52.22 | +0.694% | 2,543,669 | +1.819% |
| 2026-07-15 | 51.78 | 51.90 | 51.66 | 51.86 | +0.251% | 2,016,520 | +2.526% |
| 2026-07-14 | 52.08 | 52.16 | 51.62 | 51.73 | -0.270% | 1,678,613 | +2.784% |
| 2026-07-13 | 51.78 | 52.02 | 51.67 | 51.87 | +0.096% | 1,286,297 | +2.506% |
| 2026-07-10 | 51.65 | 51.87 | 51.45 | 51.82 | +0.524% | 1,122,721 | +2.605% |
| 2026-07-09 | 51.47 | 51.64 | 51.25 | 51.55 | +0.409% | 1,668,842 | +3.143% |
| 2026-07-08 | 51.56 | 51.56 | 51.22 | 51.34 | -0.754% | 1,325,853 | +3.564% |
| 2026-07-07 | 51.97 | 52.05 | 51.70 | 51.73 | -0.481% | 1,359,998 | +2.784% |
| 2026-07-06 | 51.82 | 52.06 | 51.63 | 51.98 | +0.600% | 2,196,309 | +2.289% |
| 2026-07-02 | 51.35 | 51.70 | 51.31 | 51.67 | +1.135% | 2,464,587 | +2.903% |
| 2026-07-01 | 50.83 | 51.35 | 50.69 | 51.09 | +0.275% | 2,078,003 | +4.071% |
| 2026-06-30 | 50.95 | 51.13 | 50.86 | 50.95 | -0.274% | 2,340,235 | +4.357% |
| 2026-06-29 | 51.11 | 51.16 | 50.92 | 51.09 | +0.275% | 1,833,602 | +4.071% |
| 2026-06-26 | 51.33 | 51.33 | 50.86 | 50.95 | -0.798% | 1,540,141 | +4.357% |
| 2026-06-25 | 51.46 | 51.81 | 51.30 | 51.36 | +0.568% | 1,362,255 | +3.524% |
| 2026-06-24 | 51.39 | 51.41 | 50.93 | 51.07 | -0.487% | 2,274,505 | +4.112% |
| 2026-06-23 | 51.19 | 51.49 | 50.92 | 51.32 | -0.446% | 1,209,494 | +3.605% |
| 2026-06-22 | 51.46 | 51.69 | 51.41 | 51.55 | +0.272% | 1,118,421 | +3.143% |
| 2026-06-18 | 51.78 | 51.78 | 51.33 | 51.41 | +0.156% | 1,880,324 | +3.423% |
| 2026-06-17 | 51.76 | 52.08 | 51.25 | 51.33 | -1.060% | 1,695,438 | +3.585% |
| 2026-06-16 | 52.05 | 52.13 | 51.80 | 51.88 | +0.174% | 1,412,025 | +2.487% |
| 2026-06-15 | 51.78 | 51.97 | 51.66 | 51.79 | +0.818% | 1,423,188 | +2.665% |
| 2026-06-12 | 50.97 | 51.52 | 50.97 | 51.37 | +1.062% | 1,240,636 | +3.504% |
| 2026-06-11 | 50.27 | 50.96 | 50.13 | 50.83 | +1.599% | 1,609,351 | +4.604% |
| 2026-06-10 | 50.58 | 50.75 | 50.02 | 50.03 | -1.321% | 1,701,292 | +6.276% |
| 2026-06-09 | 50.84 | 50.97 | 49.97 | 50.70 | +0.317% | 2,529,880 | +4.872% |
| 2026-06-08 | 50.48 | 50.84 | 50.43 | 50.54 | +0.020% | 1,278,574 | +5.204% |
| 2026-06-05 | 51.28 | 51.28 | 50.39 | 50.53 | -1.616% | 1,883,613 | +5.225% |
| 2026-06-04 | 51.04 | 51.45 | 50.98 | 51.36 | +1.162% | 2,897,556 | +3.524% |
| 2026-06-03 | 50.58 | 50.94 | 50.55 | 50.77 | -0.157% | 1,271,999 | +4.727% |
| 2026-06-02 | 50.45 | 50.94 | 50.38 | 50.85 | +0.534% | 2,328,945 | +4.562% |
| 2026-06-01 | 50.36 | 50.68 | 50.29 | 50.58 | -0.020% | 1,749,147 | +5.121% |
| 2026-05-29 | 50.62 | 50.68 | 50.50 | 50.59 | -0.059% | 1,183,213 | +5.100% |
| 2026-05-28 | 50.49 | 50.70 | 50.34 | 50.62 | +0.178% | 1,632,605 | +5.038% |
| 2026-05-27 | 50.53 | 50.66 | 50.42 | 50.53 | +0.139% | 1,499,086 | +5.225% |
| 2026-05-26 | 50.54 | 50.61 | 50.31 | 50.46 | +0.199% | 1,278,893 | +5.371% |
| 2026-05-22 | 50.22 | 50.53 | 50.13 | 50.36 | +0.519% | 1,540,311 | +5.580% |
| 2026-05-21 | 49.71 | 50.12 | 49.47 | 50.10 | +0.522% | 1,327,479 | +6.128% |
| 2026-05-20 | 49.54 | 49.94 | 49.41 | 49.84 | +0.891% | 2,076,548 | +6.681% |
| 2026-05-19 | 49.60 | 49.66 | 49.19 | 49.40 | -0.763% | 1,551,699 | +7.632% |
| 2026-05-18 | 49.80 | 49.95 | 49.53 | 49.78 | -0.140% | 1,839,071 | +6.810% |
| 2026-05-15 | 49.97 | 50.04 | 49.75 | 49.85 | -0.697% | 2,482,421 | +6.660% |
| 2026-05-14 | 50.01 | 50.36 | 50.01 | 50.20 | +1.067% | 1,364,867 | +5.916% |
| 2026-05-13 | 49.53 | 49.76 | 49.39 | 49.67 | +0.182% | 1,635,722 | +7.047% |
| 2026-05-12 | 49.52 | 49.68 | 49.15 | 49.58 | +0.101% | 1,366,106 | +7.241% |
| 2026-05-11 | 49.34 | 49.72 | 49.34 | 49.53 | +0.405% | 1,514,166 | +7.349% |
| 2026-05-08 | 49.44 | 49.56 | 49.23 | 49.33 | +0.244% | 950,312 | +7.784% |
| 2026-05-07 | 49.49 | 49.49 | 49.06 | 49.21 | -0.726% | 2,928,565 | +8.047% |
| 2026-05-06 | 49.67 | 49.71 | 49.42 | 49.57 | +0.283% | 1,486,096 | +7.262% |
| 2026-05-05 | 49.18 | 49.52 | 49.15 | 49.43 | +0.898% | 1,328,550 | +7.566% |
| 2026-05-04 | 49.15 | 49.32 | 48.86 | 48.99 | -0.649% | 1,086,546 | +8.532% |
| 2026-05-01 | 49.47 | 49.63 | 49.28 | 49.31 | -0.223% | 1,306,268 | +7.828% |
| 2026-04-30 | 48.69 | 49.47 | 48.66 | 49.42 | +1.834% | 3,064,968 | +7.588% |
| 2026-04-29 | 48.61 | 48.67 | 48.35 | 48.53 | -0.082% | 1,341,695 | +9.561% |
| 2026-04-28 | 48.71 | 48.75 | 48.43 | 48.57 | -0.123% | 1,433,403 | +9.471% |
| 2026-04-27 | 48.70 | 48.91 | 48.57 | 48.63 | -0.123% | 940,951 | +9.336% |
| 2026-04-24 | 48.88 | 48.89 | 48.57 | 48.69 | -0.266% | 1,415,847 | +9.201% |
| 2026-04-23 | 48.72 | 49.05 | 48.47 | 48.82 | -0.184% | 1,307,495 | +8.910% |
| 2026-04-22 | 49.23 | 49.23 | 48.84 | 48.91 | 0.000% | 929,681 | +8.710% |
| 2026-04-21 | 49.31 | 49.34 | 48.84 | 48.91 | -0.428% | 2,160,502 | +8.710% |
| 2026-04-20 | 49.09 | 49.27 | 49.05 | 49.12 | -0.142% | 811,101 | +8.245% |
| 2026-04-17 | 48.91 | 49.41 | 48.80 | 49.19 | +1.131% | 1,701,732 | +8.091% |
| 2026-04-16 | 48.53 | 48.77 | 48.49 | 48.64 | +0.103% | 2,163,542 | +9.313% |
| 2026-04-15 | 48.61 | 48.68 | 48.33 | 48.59 | +0.021% | 1,336,872 | +9.426% |
| 2026-04-14 | 48.29 | 48.65 | 48.11 | 48.58 | +0.726% | 1,736,104 | +9.448% |
| 2026-04-13 | 47.66 | 48.23 | 47.62 | 48.23 | +0.836% | 1,992,258 | +10.243% |
| 2026-04-10 | 48.20 | 48.20 | 47.79 | 47.83 | -0.623% | 1,139,826 | +11.165% |
| 2026-04-09 | 47.76 | 48.23 | 47.72 | 48.13 | +0.480% | 1,795,429 | +10.472% |
| 2026-04-08 | 47.74 | 47.90 | 47.55 | 47.90 | +2.460% | 1,360,180 | +11.002% |
| 2026-04-07 | 46.65 | 46.80 | 46.41 | 46.75 | -0.256% | 1,265,360 | +13.733% |
| 2026-04-06 | 46.64 | 46.88 | 46.62 | 46.87 | +0.515% | 1,695,827 | +13.441% |
| 2026-04-02 | 46.07 | 46.78 | 46.02 | 46.63 | +0.129% | 1,537,517 | +14.025% |
| 2026-04-01 | 46.63 | 46.76 | 46.44 | 46.57 | +0.366% | 1,617,618 | +14.172% |
| 2026-03-31 | 45.96 | 46.49 | 45.76 | 46.40 | +2.045% | 1,840,231 | +14.591% |
| 2026-03-30 | 46.04 | 46.05 | 45.32 | 45.47 | -0.219% | 1,328,767 | +16.934% |
| 2026-03-27 | 46.13 | 46.13 | 45.47 | 45.57 | -1.278% | 1,339,845 | +16.678% |
| 2026-03-26 | 46.31 | 46.59 | 46.11 | 46.16 | -0.795% | 1,208,744 | +15.186% |
| 2026-03-25 | 46.78 | 46.84 | 46.38 | 46.53 | +0.194% | 1,372,897 | +14.270% |
| 2026-03-24 | 45.78 | 46.62 | 45.75 | 46.44 | +0.847% | 1,319,677 | +14.492% |
| 2026-03-23 | 46.30 | 46.59 | 46.04 | 46.05 | +0.810% | 1,338,342 | +15.461% |
| 2026-03-20 | 46.23 | 46.26 | 45.47 | 45.68 | -1.083% | 943,500 | +16.397% |
| 2026-03-19 | 45.76 | 46.37 | 45.71 | 46.18 | +0.261% | 1,453,491 | +15.136% |
| 2026-03-18 | 46.56 | 46.61 | 46.03 | 46.06 | -1.307% | 970,079 | +15.436% |
| 2026-03-17 | 46.77 | 46.89 | 46.67 | 46.67 | +0.582% | 757,058 | +13.928% |
| 2026-03-16 | 46.36 | 46.56 | 46.23 | 46.40 | +0.979% | 887,884 | +14.591% |
| 2026-03-13 | 46.26 | 46.44 | 45.90 | 45.95 | -0.022% | 745,335 | +15.713% |
| 2026-03-12 | 46.19 | 46.32 | 45.96 | 45.96 | -1.267% | 825,984 | +15.688% |
| 2026-03-11 | 46.53 | 46.68 | 46.27 | 46.55 | -0.236% | 842,837 | +14.221% |
| 2026-03-10 | 46.77 | 47.17 | 46.58 | 46.66 | -0.193% | 972,108 | +13.952% |
| 2026-03-09 | 46.00 | 46.80 | 45.61 | 46.75 | +0.408% | 1,226,135 | +13.733% |
| 2026-03-06 | 46.65 | 46.68 | 46.22 | 46.56 | -1.564% | 1,428,586 | +14.197% |
| 2026-03-05 | 47.64 | 47.73 | 46.96 | 47.30 | -1.520% | 1,759,744 | +12.410% |
| 2026-03-04 | 48.00 | 48.15 | 47.69 | 48.03 | +0.376% | 978,496 | +10.702% |
| 2026-03-03 | 47.49 | 47.99 | 46.91 | 47.85 | -0.973% | 1,594,720 | +11.118% |
| 2026-03-02 | 48.00 | 48.44 | 47.94 | 48.32 | -0.268% | 1,078,145 | +10.037% |
| 2026-02-27 | 48.41 | 48.46 | 48.13 | 48.45 | -0.350% | 2,035,378 | +9.742% |
| 2026-02-26 | 48.60 | 48.79 | 48.32 | 48.62 | +0.062% | 1,943,522 | +9.358% |
| 2026-02-25 | 48.44 | 48.66 | 48.20 | 48.59 | +0.538% | 1,210,325 | +9.426% |
| 2026-02-24 | 48.07 | 48.45 | 47.95 | 48.33 | +0.457% | 2,401,189 | +10.014% |
| 2026-02-23 | 48.44 | 48.62 | 47.84 | 48.11 | -1.029% | 1,319,717 | +10.518% |
| 2026-02-20 | 48.25 | 48.61 | 48.11 | 48.61 | +0.475% | 1,296,605 | +9.381% |
| 2026-02-19 | 48.48 | 48.60 | 48.14 | 48.38 | -0.596% | 851,506 | +9.901% |
| 2026-02-18 | 48.44 | 48.76 | 48.42 | 48.67 | +0.558% | 1,328,901 | +9.246% |
| 2026-02-17 | 48.47 | 48.63 | 48.14 | 48.40 | +0.124% | 1,449,468 | +9.855% |
| 2026-02-13 | 48.03 | 48.54 | 47.82 | 48.34 | +0.520% | 1,485,759 | +9.992% |
| 2026-02-12 | 48.86 | 49.05 | 48.07 | 48.09 | -1.415% | 1,726,561 | +10.564% |
| 2026-02-11 | 49.01 | 49.10 | 48.63 | 48.78 | +0.082% | 1,823,789 | +9.000% |
| 2026-02-10 | 49.13 | 49.13 | 48.69 | 48.74 | -0.551% | 1,554,026 | +9.089% |
| 2026-02-09 | 48.88 | 49.13 | 48.79 | 49.01 | +0.102% | 1,962,148 | +8.488% |
| 2026-02-06 | 48.43 | 49.02 | 48.38 | 48.96 | +1.809% | 1,671,586 | +8.599% |
| 2026-02-05 | 48.13 | 48.34 | 47.92 | 48.09 | -0.743% | 3,432,205 | +10.564% |
| 2026-02-04 | 48.47 | 48.77 | 48.24 | 48.45 | +0.394% | 1,840,894 | +9.742% |
| 2026-02-03 | 48.02 | 48.46 | 47.84 | 48.26 | +0.941% | 1,703,426 | +10.174% |
| 2026-02-02 | 47.31 | 47.84 | 47.19 | 47.81 | +1.036% | 2,219,914 | +11.211% |
| 2026-01-30 | 47.41 | 47.48 | 46.93 | 47.32 | -0.463% | 3,890,072 | +12.363% |
| 2026-01-29 | 47.51 | 47.76 | 47.12 | 47.54 | +0.592% | 1,162,279 | +11.843% |
| 2026-01-28 | 47.13 | 47.35 | 47.12 | 47.26 | +0.106% | 1,265,949 | +12.505% |
| 2026-01-27 | 47.00 | 47.23 | 46.85 | 47.21 | +0.490% | 1,030,592 | +12.624% |
| 2026-01-26 | 46.90 | 47.06 | 46.90 | 46.98 | +0.578% | 1,091,065 | +13.176% |
| 2026-01-23 | 46.85 | 46.85 | 46.55 | 46.71 | -0.405% | 983,833 | +13.830% |
| 2026-01-22 | 46.95 | 47.09 | 46.78 | 46.90 | +0.364% | 1,237,740 | +13.369% |
| 2026-01-21 | 46.43 | 46.89 | 46.35 | 46.73 | +1.191% | 1,174,306 | +13.781% |
| 2026-01-20 | 46.42 | 46.64 | 46.08 | 46.18 | -1.745% | 1,303,223 | +15.136% |
| 2026-01-16 | 47.01 | 47.11 | 46.87 | 47.00 | -0.021% | 2,013,031 | +13.128% |
| 2026-01-15 | 46.87 | 47.14 | 46.85 | 47.01 | +0.427% | 5,291,524 | +13.104% |
| 2026-01-14 | 46.75 | 46.81 | 46.49 | 46.81 | +0.086% | 1,204,250 | +13.587% |
| 2026-01-13 | 46.94 | 46.95 | 46.63 | 46.77 | -0.149% | 4,365,053 | +13.684% |
| 2026-01-12 | 46.73 | 46.87 | 46.59 | 46.84 | -0.171% | 1,157,053 | +13.514% |
| 2026-01-09 | 46.74 | 47.02 | 46.69 | 46.92 | +0.730% | 1,670,454 | +13.321% |
| 2026-01-08 | 46.28 | 46.68 | 46.23 | 46.58 | +0.626% | 1,360,828 | +14.148% |
| 2026-01-07 | 46.75 | 46.81 | 46.27 | 46.29 | -1.111% | 1,331,164 | +14.863% |
| 2026-01-06 | 46.56 | 46.89 | 46.56 | 46.81 | +0.429% | 1,968,071 | +13.587% |
| 2026-01-05 | 46.16 | 46.72 | 46.14 | 46.61 | +1.348% | 1,514,132 | +14.074% |
| 2026-01-02 | 45.66 | 46.01 | 45.55 | 45.99 | +0.922% | 904,404 | +15.612% |
| 2025-12-31 | 45.86 | 45.86 | 45.56 | 45.57 | -0.697% | 1,131,257 | +16.678% |
| 2025-12-30 | 46.02 | 46.02 | 45.86 | 45.89 | -0.217% | 730,532 | +15.864% |
| 2025-12-29 | 46.08 | 46.13 | 45.93 | 45.99 | -0.368% | 727,630 | +15.612% |
| 2025-12-26 | 46.17 | 46.18 | 46.01 | 46.16 | +0.065% | 493,944 | +15.186% |
| 2025-12-24 | 46.00 | 46.21 | 45.96 | 46.13 | +0.392% | 433,657 | +15.261% |
| 2025-12-23 | 45.89 | 46.00 | 45.83 | 45.95 | +0.328% | 1,205,842 | +15.713% |
| 2025-12-22 | 45.59 | 45.86 | 45.59 | 45.80 | +0.726% | 1,484,047 | +16.092% |
| 2025-12-19 | 45.27 | 45.61 | 45.20 | 45.47 | +0.420% | 983,155 | +16.934% |
| 2025-12-18 | 45.45 | 45.60 | 45.19 | 45.28 | +0.244% | 900,883 | +17.425% |
| 2025-12-17 | 45.38 | 45.51 | 45.11 | 45.17 | -0.353% | 1,274,344 | +17.711% |
| 2025-12-16 | 45.64 | 45.64 | 45.15 | 45.33 | -0.570% | 1,020,645 | +17.295% |
| 2025-12-15 | 45.68 | 45.76 | 45.40 | 45.59 | +0.220% | 1,378,542 | +16.626% |
| 2025-12-12 | 45.86 | 45.86 | 45.35 | 45.49 | -0.460% | 836,183 | +16.883% |
| 2025-12-11 | 45.30 | 45.72 | 45.30 | 45.70 | +0.772% | 1,110,647 | +16.346% |
| 2025-12-10 | 44.68 | 45.41 | 44.60 | 45.35 | +1.659% | 1,901,451 | +17.244% |
| 2025-12-09 | 44.55 | 44.83 | 44.52 | 44.61 | +0.135% | 1,107,383 | +19.189% |
| 2025-12-08 | 44.64 | 44.70 | 44.40 | 44.55 | -0.291% | 687,265 | +19.349% |
| 2025-12-05 | 44.61 | 44.90 | 44.58 | 44.68 | +0.202% | 808,922 | +19.002% |
| 2025-12-04 | 44.60 | 44.65 | 44.41 | 44.59 | -0.112% | 651,160 | +19.242% |
| 2025-12-03 | 44.34 | 44.66 | 44.31 | 44.64 | +0.722% | 836,795 | +19.108% |
| 2025-12-02 | 44.36 | 44.44 | 44.17 | 44.32 | -0.180% | 926,727 | +19.968% |
| 2025-12-01 | 44.58 | 44.73 | 44.35 | 44.40 | -0.782% | 1,362,649 | +19.752% |
| 2025-11-28 | 44.50 | 44.79 | 44.50 | 44.75 | +0.652% | 232,437 | +18.816% |
| 2025-11-26 | 44.26 | 44.60 | 44.22 | 44.46 | +0.679% | 683,490 | +19.591% |
| 2025-11-25 | 43.68 | 44.23 | 43.66 | 44.16 | +1.401% | 790,169 | +20.403% |
| 2025-11-24 | 43.39 | 43.66 | 43.30 | 43.55 | +0.369% | 766,693 | +22.090% |
| 2025-11-21 | 42.93 | 43.55 | 42.84 | 43.39 | +1.331% | 1,044,758 | +22.540% |
| 2025-11-20 | 43.70 | 43.87 | 42.76 | 42.82 | -0.742% | 970,975 | +24.171% |
| 2025-11-19 | 43.16 | 43.35 | 42.94 | 43.14 | -0.139% | 1,247,935 | +23.250% |
| 2025-11-18 | 43.14 | 43.42 | 42.95 | 43.20 | 0.000% | 942,816 | +23.079% |
| 2025-11-17 | 43.70 | 43.77 | 43.06 | 43.20 | -1.122% | 856,599 | +23.079% |
| 2025-11-14 | 43.52 | 43.91 | 43.40 | 43.69 | -0.251% | 1,127,538 | +21.698% |
| 2025-11-13 | 44.25 | 44.35 | 43.78 | 43.80 | -1.151% | 1,304,993 | +21.393% |
| 2025-11-12 | 44.13 | 44.40 | 44.11 | 44.31 | +0.385% | 1,153,456 | +19.995% |
| 2025-11-11 | 43.87 | 44.20 | 43.82 | 44.14 | +0.684% | 1,025,864 | +20.458% |
| 2025-11-10 | 43.72 | 43.90 | 43.48 | 43.84 | +0.782% | 813,625 | +21.282% |
| 2025-11-07 | 43.17 | 43.50 | 42.97 | 43.50 | +0.834% | 1,085,882 | +22.230% |
| 2025-11-06 | 43.29 | 43.42 | 43.00 | 43.14 | -0.323% | 1,338,063 | +23.250% |
| 2025-11-05 | 43.08 | 43.46 | 42.94 | 43.28 | +0.792% | 11,067,427 | +22.851% |
| 2025-11-04 | 43.15 | 43.15 | 42.76 | 42.94 | -0.510% | 2,469,113 | +23.824% |
| 2025-11-03 | 43.31 | 43.31 | 42.77 | 43.16 | 0.000% | 959,024 | +23.193% |
| 2025-10-31 | 43.11 | 43.28 | 42.93 | 43.16 | +0.139% | 1,150,052 | +23.193% |
| 2025-10-30 | 43.10 | 43.51 | 43.08 | 43.10 | -0.185% | 1,114,850 | +23.364% |
| 2025-10-29 | 43.34 | 43.49 | 43.04 | 43.18 | -0.277% | 1,757,656 | +23.136% |
| 2025-10-28 | 43.59 | 43.59 | 43.24 | 43.30 | -0.528% | 605,843 | +22.794% |
| 2025-10-27 | 43.54 | 43.55 | 43.34 | 43.53 | +0.531% | 594,834 | +22.146% |
| 2025-10-24 | 43.29 | 43.39 | 43.17 | 43.30 | +0.768% | 470,310 | +22.794% |
| 2025-10-23 | 43.10 | 43.13 | 42.88 | 42.97 | +0.047% | 945,576 | +23.737% |
| 2025-10-22 | 43.10 | 43.10 | 42.74 | 42.95 | +0.047% | 1,111,691 | +23.795% |
| 2025-10-21 | 42.88 | 43.01 | 42.75 | 42.93 | +0.304% | 498,830 | +23.853% |
| 2025-10-20 | 42.78 | 42.92 | 42.71 | 42.80 | +0.777% | 569,606 | +24.229% |
| 2025-10-17 | 42.37 | 42.66 | 42.27 | 42.47 | +0.521% | 637,984 | +25.194% |
| 2025-10-16 | 42.99 | 42.99 | 42.14 | 42.25 | -1.331% | 1,051,651 | +25.846% |
| 2025-10-15 | 42.95 | 43.08 | 42.50 | 42.82 | +0.611% | 1,162,896 | +24.171% |
| 2025-10-14 | 41.91 | 42.80 | 41.86 | 42.56 | +1.165% | 1,154,879 | +24.930% |
| 2025-10-13 | 41.94 | 42.21 | 41.89 | 42.07 | +1.178% | 665,647 | +26.385% |
| 2025-10-10 | 42.55 | 42.61 | 41.58 | 41.58 | -1.865% | 744,916 | +27.874% |
| 2025-10-09 | 42.89 | 42.89 | 42.34 | 42.37 | -0.866% | 485,935 | +25.490% |
| 2025-10-08 | 42.81 | 42.90 | 42.62 | 42.74 | +0.023% | 692,532 | +24.403% |
| 2025-10-07 | 43.01 | 43.01 | 42.61 | 42.73 | -0.443% | 916,187 | +24.432% |
| 2025-10-06 | 42.99 | 42.99 | 42.76 | 42.92 | -0.070% | 430,929 | +23.882% |
| 2025-10-03 | 42.79 | 43.12 | 42.79 | 42.95 | +0.491% | 768,328 | +23.795% |
| 2025-10-02 | 42.85 | 42.85 | 42.56 | 42.74 | -0.233% | 699,329 | +24.403% |
| 2025-10-01 | 42.68 | 42.87 | 42.53 | 42.84 | +0.281% | 630,127 | +24.113% |
| 2025-09-30 | 42.63 | 42.72 | 42.28 | 42.72 | +0.235% | 524,517 | +24.462% |
| 2025-09-29 | 42.72 | 42.72 | 42.44 | 42.62 | +0.259% | 859,335 | +24.754% |
| 2025-09-26 | 42.32 | 42.58 | 42.31 | 42.51 | +0.711% | 637,564 | +25.076% |
| 2025-09-25 | 42.35 | 42.35 | 42.05 | 42.21 | -0.612% | 535,806 | +25.965% |
| 2025-09-24 | 42.71 | 42.78 | 42.44 | 42.47 | -0.539% | 433,767 | +25.194% |
| 2025-09-23 | 42.68 | 42.96 | 42.63 | 42.70 | +0.047% | 580,827 | +24.520% |
| 2025-09-22 | 42.54 | 42.74 | 42.44 | 42.68 | -0.023% | 923,225 | +24.578% |
| 2025-09-19 | 42.76 | 42.77 | 42.49 | 42.69 | +0.188% | 1,226,554 | +24.549% |
| 2025-09-18 | 42.59 | 42.75 | 42.45 | 42.61 | +0.282% | 585,014 | +24.783% |
| 2025-09-17 | 42.42 | 42.69 | 42.21 | 42.49 | +0.354% | 756,944 | +25.135% |
| 2025-09-16 | 42.33 | 42.41 | 42.19 | 42.34 | +0.166% | 684,885 | +25.579% |
| 2025-09-15 | 42.34 | 42.47 | 42.24 | 42.27 | -0.047% | 575,463 | +25.787% |
| 2025-09-12 | 42.44 | 42.47 | 42.23 | 42.29 | -0.306% | 1,541,279 | +25.727% |
| 2025-09-11 | 42.02 | 42.47 | 41.90 | 42.42 | +1.169% | 749,120 | +25.342% |
| 2025-09-10 | 42.15 | 42.30 | 41.84 | 41.93 | -0.167% | 2,263,684 | +26.807% |
| 2025-09-09 | 41.89 | 42.05 | 41.74 | 42.00 | +0.287% | 918,521 | +26.595% |
| 2025-09-08 | 41.78 | 41.89 | 41.55 | 41.88 | +0.239% | 603,976 | +26.958% |
| 2025-09-05 | 42.16 | 42.20 | 41.60 | 41.78 | -0.571% | 413,075 | +27.262% |
| 2025-09-04 | 41.77 | 42.02 | 41.69 | 42.02 | +0.743% | 820,802 | +26.535% |
| 2025-09-03 | 41.73 | 41.93 | 41.58 | 41.71 | -0.096% | 733,505 | +27.475% |
| 2025-09-02 | 41.64 | 41.77 | 41.39 | 41.75 | -0.429% | 762,427 | +27.353% |
| 2025-08-29 | 41.99 | 41.99 | 41.74 | 41.93 | +0.048% | 405,236 | +26.807% |
| 2025-08-28 | 41.94 | 41.98 | 41.75 | 41.91 | +0.143% | 603,427 | +26.867% |
| 2025-08-27 | 41.77 | 41.92 | 41.73 | 41.85 | +0.168% | 1,884,194 | +27.049% |
| 2025-08-26 | 41.63 | 41.80 | 41.55 | 41.78 | +0.433% | 518,865 | +27.262% |
| 2025-08-25 | 41.79 | 41.84 | 41.59 | 41.60 | -0.550% | 530,872 | +27.813% |
| 2025-08-22 | 41.38 | 41.88 | 41.37 | 41.83 | +1.504% | 403,386 | +27.110% |
| 2025-08-21 | 41.28 | 41.29 | 41.08 | 41.21 | -0.435% | 580,525 | +29.022% |
| 2025-08-20 | 41.26 | 41.50 | 41.26 | 41.39 | +0.097% | 823,830 | +28.461% |
| 2025-08-19 | 41.24 | 41.45 | 41.24 | 41.35 | +0.267% | 572,431 | +28.585% |
| 2025-08-18 | 41.16 | 41.28 | 41.09 | 41.24 | +0.170% | 546,385 | +28.928% |
| 2025-08-15 | 41.34 | 41.34 | 41.10 | 41.17 | -0.097% | 832,522 | +29.147% |
| 2025-08-14 | 41.05 | 41.24 | 40.89 | 41.21 | +0.024% | 473,179 | +29.022% |
| 2025-08-13 | 41.14 | 41.20 | 40.97 | 41.20 | +0.365% | 719,297 | +29.053% |
| 2025-08-12 | 40.63 | 41.05 | 40.61 | 41.05 | +1.433% | 694,744 | +29.525% |
| 2025-08-11 | 40.56 | 40.65 | 40.40 | 40.47 | -0.025% | 622,611 | +31.381% |
| 2025-08-08 | 40.33 | 40.58 | 40.27 | 40.48 | +0.671% | 724,182 | +31.349% |
| 2025-08-07 | 40.45 | 40.45 | 40.05 | 40.21 | -0.149% | 1,128,078 | +32.231% |
| 2025-08-06 | 40.41 | 40.42 | 40.20 | 40.27 | -0.074% | 415,519 | +32.034% |
| 2025-08-05 | 40.44 | 40.48 | 40.10 | 40.30 | -0.173% | 541,745 | +31.935% |
| 2025-08-04 | 40.14 | 40.38 | 40.06 | 40.37 | +1.102% | 525,364 | +31.707% |
| 2025-08-01 | 40.22 | 40.22 | 39.71 | 39.93 | -1.529% | 836,666 | +33.158% |
| 2025-07-31 | 40.59 | 40.84 | 40.48 | 40.55 | -0.588% | 799,716 | +31.122% |
| 2025-07-30 | 41.00 | 41.07 | 40.60 | 40.79 | -0.633% | 626,629 | +30.351% |
| 2025-07-29 | 41.23 | 41.23 | 40.98 | 41.05 | -0.073% | 528,239 | +29.525% |
| 2025-07-28 | 41.22 | 41.23 | 40.94 | 41.08 | -0.388% | 707,055 | +29.430% |
| 2025-07-25 | 41.29 | 41.32 | 41.03 | 41.24 | +0.292% | 654,004 | +28.928% |
| 2025-07-24 | 41.41 | 41.41 | 41.12 | 41.12 | -0.580% | 744,805 | +29.304% |
| 2025-07-23 | 41.22 | 41.37 | 41.14 | 41.36 | +0.927% | 1,313,058 | +28.554% |
| 2025-07-22 | 40.82 | 41.02 | 40.76 | 40.98 | +0.540% | 687,760 | +29.746% |
| 2025-07-21 | 40.80 | 41.02 | 40.71 | 40.76 | +0.049% | 485,293 | +30.447% |
| 2025-07-18 | 40.94 | 40.94 | 40.63 | 40.74 | -0.172% | 902,716 | +30.511% |
| 2025-07-17 | 40.58 | 40.84 | 40.44 | 40.81 | +0.517% | 798,455 | +30.287% |
| 2025-07-16 | 40.68 | 40.70 | 40.23 | 40.60 | +0.247% | 1,317,154 | +30.961% |
| 2025-07-15 | 41.04 | 41.08 | 40.50 | 40.50 | -1.051% | 443,625 | +31.284% |
| 2025-07-14 | 40.85 | 40.99 | 40.71 | 40.93 | +0.073% | 948,261 | +29.905% |
| 2025-07-11 | 40.71 | 40.97 | 40.69 | 40.90 | -0.244% | 542,195 | +30.000% |
| 2025-07-10 | 40.74 | 41.09 | 40.56 | 41.00 | +0.762% | 485,134 | +29.683% |
| 2025-07-09 | 40.83 | 40.83 | 40.46 | 40.69 | +0.246% | 674,336 | +30.671% |
| 2025-07-08 | 40.74 | 40.77 | 40.56 | 40.59 | -0.319% | 544,318 | +30.993% |
| 2025-07-07 | 40.89 | 40.90 | 40.47 | 40.72 | -0.852% | 603,631 | +30.575% |
| 2025-07-03 | 40.94 | 41.13 | 40.84 | 41.07 | +0.563% | 304,205 | +29.462% |
| 2025-07-02 | 40.65 | 40.84 | 40.55 | 40.84 | +0.393% | 897,110 | +30.191% |
| 2025-07-01 | 40.24 | 40.75 | 40.17 | 40.68 | +1.119% | 1,012,813 | +30.703% |
| 2025-06-30 | 40.17 | 40.27 | 40.01 | 40.23 | +0.249% | 1,235,395 | +32.165% |
| 2025-06-27 | 40.07 | 40.34 | 39.97 | 40.13 | +0.275% | 608,565 | +32.494% |
| 2025-06-26 | 39.76 | 40.03 | 39.64 | 40.02 | +1.112% | 474,640 | +32.859% |
| 2025-06-25 | 39.69 | 39.75 | 39.51 | 39.58 | -0.503% | 692,381 | +34.336% |
| 2025-06-24 | 39.68 | 39.94 | 39.61 | 39.78 | +0.785% | 494,237 | +33.660% |
| 2025-06-23 | 39.20 | 39.48 | 38.95 | 39.47 | +0.843% | 1,181,886 | +34.710% |
| 2025-06-20 | 39.29 | 39.38 | 39.05 | 39.14 | +0.154% | 364,124 | +35.846% |
| 2025-06-18 | 39.04 | 39.29 | 39.00 | 39.08 | +0.205% | 522,742 | +36.054% |
| 2025-06-17 | 39.13 | 39.29 | 38.93 | 39.00 | -0.789% | 718,230 | +36.333% |
| 2025-06-16 | 39.30 | 39.51 | 39.20 | 39.31 | +0.614% | 491,587 | +35.258% |
| 2025-06-13 | 39.15 | 39.35 | 38.99 | 39.07 | -0.762% | 850,452 | +36.089% |
| 2025-06-12 | 39.16 | 39.42 | 39.09 | 39.37 | +0.357% | 471,904 | +35.052% |
| 2025-06-11 | 39.49 | 39.49 | 39.10 | 39.23 | -0.102% | 481,087 | +35.534% |
| 2025-06-10 | 39.17 | 39.30 | 39.02 | 39.27 | +0.460% | 502,888 | +35.396% |
| 2025-06-09 | 39.10 | 39.23 | 38.95 | 39.09 | +0.179% | 546,384 | +36.019% |
| 2025-06-06 | 38.86 | 39.04 | 38.81 | 39.02 | +1.219% | 639,251 | +36.263% |
| 2025-06-05 | 38.74 | 38.75 | 38.42 | 38.55 | -0.207% | 687,336 | +37.925% |
| 2025-06-04 | 38.85 | 38.85 | 38.59 | 38.63 | -0.258% | 1,244,620 | +37.639% |
| 2025-06-03 | 38.47 | 38.78 | 38.35 | 38.73 | +0.545% | 475,367 | +37.284% |
| 2025-06-02 | 38.39 | 38.52 | 38.08 | 38.52 | +0.391% | 355,237 | +38.032% |
| 2025-05-30 | 38.28 | 38.52 | 38.08 | 38.37 | -0.182% | 3,018,614 | +38.572% |
| 2025-05-29 | 38.47 | 38.47 | 38.16 | 38.44 | +0.287% | 541,498 | +38.319% |
| 2025-05-28 | 38.63 | 38.63 | 38.26 | 38.33 | -0.725% | 506,284 | +38.716% |
| 2025-05-27 | 38.33 | 38.61 | 38.22 | 38.61 | +1.739% | 788,373 | +37.710% |
| 2025-05-23 | 37.61 | 38.08 | 37.56 | 37.95 | -0.079% | 452,699 | +40.105% |
| 2025-05-22 | 38.04 | 38.18 | 37.71 | 37.98 | -0.341% | 616,543 | +39.995% |
| 2025-05-21 | 38.57 | 38.64 | 38.06 | 38.11 | -1.829% | 943,914 | +39.517% |
| 2025-05-20 | 38.88 | 38.96 | 38.68 | 38.82 | -0.359% | 396,956 | +36.965% |
| 2025-05-19 | 38.67 | 39.02 | 38.61 | 38.96 | +0.257% | 286,637 | +36.473% |
| 2025-05-16 | 38.62 | 38.89 | 38.47 | 38.86 | +0.883% | 493,905 | +36.824% |
| 2025-05-15 | 38.15 | 38.56 | 37.94 | 38.52 | +0.996% | 1,230,953 | +38.032% |
| 2025-05-14 | 38.58 | 38.58 | 38.09 | 38.14 | -0.858% | 592,084 | +39.407% |
| 2025-05-13 | 38.58 | 38.64 | 38.34 | 38.47 | 0.000% | 654,518 | +38.212% |
| 2025-05-12 | 38.32 | 38.48 | 38.18 | 38.47 | +2.587% | 410,761 | +38.212% |
| 2025-05-09 | 37.58 | 37.60 | 37.35 | 37.50 | +0.241% | 927,785 | +41.787% |
| 2025-05-08 | 37.47 | 37.79 | 37.29 | 37.41 | +0.483% | 436,858 | +42.128% |
| 2025-05-07 | 37.27 | 37.47 | 37.14 | 37.23 | +0.323% | 456,206 | +42.815% |
| 2025-05-06 | 37.20 | 37.43 | 37.11 | 37.11 | -0.828% | 416,819 | +43.277% |
| 2025-05-05 | 37.33 | 37.68 | 37.28 | 37.42 | -0.133% | 729,250 | +42.090% |
| 2025-05-02 | 37.27 | 37.59 | 37.16 | 37.47 | +1.738% | 449,061 | +41.900% |
| 2025-05-01 | 36.80 | 37.11 | 36.67 | 36.83 | +0.054% | 876,410 | +44.366% |
| 2025-04-30 | 36.46 | 36.90 | 36.09 | 36.81 | +0.163% | 512,405 | +44.444% |
| 2025-04-29 | 36.45 | 36.85 | 36.12 | 36.75 | +0.328% | 659,242 | +44.680% |
| 2025-04-28 | 36.48 | 36.71 | 36.26 | 36.63 | +0.604% | 681,481 | +45.154% |
| 2025-04-25 | 36.38 | 36.44 | 36.16 | 36.41 | -0.219% | 629,677 | +46.031% |
| 2025-04-24 | 36.08 | 36.61 | 35.85 | 36.49 | +1.530% | 597,850 | +45.711% |
| 2025-04-23 | 36.25 | 36.62 | 35.80 | 35.94 | +1.097% | 614,852 | +47.941% |
| 2025-04-22 | 35.07 | 35.60 | 35.00 | 35.55 | +2.214% | 1,509,263 | +49.564% |
| 2025-04-21 | 35.23 | 35.23 | 34.43 | 34.78 | -1.779% | 645,657 | +52.875% |
| 2025-04-17 | 35.32 | 35.70 | 35.26 | 35.41 | +0.226% | 673,965 | +50.155% |
| 2025-04-16 | 35.75 | 35.90 | 35.11 | 35.33 | -1.313% | 711,040 | +50.495% |
| 2025-04-15 | 35.98 | 36.18 | 35.79 | 35.80 | 0.000% | 1,487,436 | +48.520% |