Historical Data: PFF
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2025-09-03 | 31.33 | 31.39 | 31.31 | 31.38 | 3529584.0 | 0.22% |
| >>> | 2025-09-02 | 31.19 | 31.33 | 31.12 | 31.31 | 3602200.0 | -0.48% |
| >>> | 2025-08-29 | 31.62 | 31.63 | 31.44 | 31.46 | 3010500.0 | -0.51% |
| >>> | 2025-08-28 | 31.68 | 31.68 | 31.60 | 31.62 | 2107900.0 | -0.03% |
| >>> | 2025-08-27 | 31.58 | 31.64 | 31.55 | 31.63 | 2345300.0 | 0.06% |
| >>> | 2025-08-26 | 31.62 | 31.67 | 31.56 | 31.61 | 2396200.0 | 0.0% |
| >>> | 2025-08-25 | 31.68 | 31.73 | 31.59 | 31.61 | 2960300.0 | -0.35% |
| >>> | 2025-08-22 | 31.50 | 31.76 | 31.48 | 31.72 | 2688800.0 | 0.73% |
| >>> | 2025-08-21 | 31.41 | 31.49 | 31.38 | 31.49 | 2476200.0 | 0.1% |
| >>> | 2025-08-20 | 31.53 | 31.53 | 31.40 | 31.46 | 2906900.0 | -0.13% |
| >>> | 2025-08-19 | 31.49 | 31.57 | 31.47 | 31.50 | 3044200.0 | 0.03% |
| >>> | 2025-08-18 | 31.48 | 31.49 | 31.40 | 31.49 | 2877200.0 | 0.29% |
| >>> | 2025-08-15 | 31.44 | 31.45 | 31.36 | 31.40 | 2478500.0 | -0.13% |
| >>> | 2025-08-14 | 31.43 | 31.45 | 31.30 | 31.44 | 1652800.0 | -0.16% |
| >>> | 2025-08-13 | 31.38 | 31.50 | 31.36 | 31.49 | 3296100.0 | 0.51% |
| >>> | 2025-08-12 | 31.13 | 31.37 | 31.13 | 31.33 | 3240600.0 | 0.61% |
| >>> | 2025-08-11 | 31.22 | 31.22 | 31.11 | 31.14 | 1618500.0 | -0.06% |
| >>> | 2025-08-08 | 31.08 | 31.16 | 31.04 | 31.16 | 1950000.0 | 0.39% |
| >>> | 2025-08-07 | 31.16 | 31.23 | 31.03 | 31.04 | 2387300.0 | -0.32% |
| >>> | 2025-08-06 | 31.23 | 31.28 | 31.08 | 31.14 | 3654200.0 | -0.22% |
| >>> | 2025-08-05 | 31.23 | 31.29 | 31.11 | 31.21 | 3702900.0 | -0.13% |
| >>> | 2025-08-04 | 31.11 | 31.28 | 31.10 | 31.25 | 3871000.0 | 0.68% |
| >>> | 2025-08-01 | 31.02 | 31.06 | 30.92 | 31.04 | 3457600.0 | -0.16% |
| >>> | 2025-07-31 | 31.08 | 31.11 | 31.01 | 31.09 | 3379100.0 | 0.26% |
| >>> | 2025-07-30 | 31.05 | 31.13 | 30.94 | 31.01 | 4349800.0 | -0.23% |
| >>> | 2025-07-29 | 30.99 | 31.14 | 30.99 | 31.08 | 4425800.0 | 0.36% |
| >>> | 2025-07-28 | 30.99 | 31.03 | 30.94 | 30.97 | 2784200.0 | -0.67% |
| >>> | 2025-07-25 | 31.18 | 31.21 | 31.11 | 31.18 | 2521900.0 | 0.16% |
| >>> | 2025-07-24 | 31.09 | 31.17 | 31.08 | 31.13 | 2848700.0 | 0.06% |
| >>> | 2025-07-23 | 31.18 | 31.20 | 31.08 | 31.11 | 2973100.0 | -0.13% |
| >>> | 2025-07-22 | 31.15 | 31.20 | 31.12 | 31.15 | 3642400.0 | 0.06% |
| >>> | 2025-07-21 | 31.23 | 31.32 | 31.11 | 31.13 | 6380500.0 | -0.13% |
| >>> | 2025-07-18 | 31.25 | 31.28 | 31.14 | 31.17 | 3861800.0 | -0.16% |
| >>> | 2025-07-17 | 31.05 | 31.23 | 31.01 | 31.22 | 4724400.0 | 0.55% |
| >>> | 2025-07-16 | 31.06 | 31.10 | 30.80 | 31.05 | 3869400.0 | 0.36% |
| >>> | 2025-07-15 | 31.19 | 31.22 | 30.94 | 30.94 | 3572500.0 | -0.58% |
| >>> | 2025-07-14 | 31.19 | 31.20 | 31.02 | 31.12 | 4163800.0 | -0.29% |
| >>> | 2025-07-11 | 31.28 | 31.31 | 31.18 | 31.21 | 4060200.0 | -0.48% |
| >>> | 2025-07-10 | 31.20 | 31.38 | 31.17 | 31.36 | 5649100.0 | 0.55% |
| >>> | 2025-07-09 | 31.03 | 31.22 | 31.03 | 31.19 | 2964500.0 | 0.61% |
| >>> | 2025-07-08 | 30.88 | 31.04 | 30.83 | 31.00 | 3323300.0 | 0.29% |
| >>> | 2025-07-07 | 30.99 | 31.04 | 30.84 | 30.91 | 4117400.0 | -0.32% |
| >>> | 2025-07-03 | 30.90 | 31.07 | 30.87 | 31.01 | 2770000.0 | 0.36% |
| >>> | 2025-07-02 | 30.67 | 30.92 | 30.61 | 30.90 | 5650000.0 | 0.75% |
| >>> | 2025-07-01 | 30.55 | 30.70 | 30.46 | 30.67 | 3000000.0 | -0.03% |
| >>> | 2025-06-30 | 30.66 | 30.74 | 30.60 | 30.68 | 4120000.0 | 0.26% |
| >>> | 2025-06-27 | 30.69 | 30.76 | 30.57 | 30.60 | 2420000.0 | -0.23% |
| >>> | 2025-06-26 | 30.50 | 30.69 | 30.48 | 30.67 | 2430000.0 | 0.62% |
| >>> | 2025-06-25 | 30.57 | 30.58 | 30.41 | 30.48 | 2880000.0 | -0.29% |
| >>> | 2025-06-24 | 30.41 | 30.59 | 30.39 | 30.57 | 2550000.0 | 0.69% |
| >>> | 2025-06-23 | 30.36 | 30.40 | 30.21 | 30.36 | 2050000.0 | 0.16% |
| >>> | 2025-06-20 | 30.26 | 30.41 | 30.26 | 30.31 | 2890000.0 | 0.17% |
| >>> | 2025-06-18 | 30.19 | 30.30 | 30.19 | 30.26 | 2170000.0 | 0.27% |
| >>> | 2025-06-17 | 30.24 | 30.27 | 30.12 | 30.18 | 3090000.0 | -0.13% |
| >>> | 2025-06-16 | 30.19 | 30.33 | 30.18 | 30.22 | 3400000.0 | 0.2% |
| >>> | 2025-06-13 | 30.25 | 30.28 | 30.07 | 30.16 | 2820000.0 | -0.59% |
| >>> | 2025-06-12 | 30.43 | 30.46 | 30.31 | 30.34 | 3460000.0 | -0.23% |
| >>> | 2025-06-11 | 30.52 | 30.57 | 30.40 | 30.41 | 2470000.0 | -0.07% |
| >>> | 2025-06-10 | 30.37 | 30.46 | 30.36 | 30.43 | 1590000.0 | 0.26% |
| >>> | 2025-06-09 | 30.25 | 30.43 | 30.25 | 30.35 | 2240000.0 | 0.26% |
| >>> | 2025-06-06 | 30.34 | 30.34 | 30.23 | 30.27 | 2710000.0 | -0.13% |
| >>> | 2025-06-05 | 30.39 | 30.40 | 30.27 | 30.31 | 3200000.0 | 0.13% |
| >>> | 2025-06-04 | 30.22 | 30.34 | 30.21 | 30.27 | 2990000.0 | 0.33% |
| >>> | 2025-06-03 | 30.06 | 30.21 | 30.05 | 30.17 | 3510000.0 | 0.43% |
| >>> | 2025-06-02 | 30.06 | 30.07 | 29.87 | 30.04 | 4100000.0 | -0.63% |
| >>> | 2025-05-30 | 30.21 | 30.27 | 30.09 | 30.23 | 2510000.0 | 0.1% |
| >>> | 2025-05-29 | 30.21 | 30.29 | 30.15 | 30.20 | 2900000.0 | 0.17% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice