PMBS
PIMCO Mortgage-Backed Securities Active Exchange-Traded Fund
stockNASDAQETF
Market OpenOct 5, 2026 12:29:07 PM EDT
45.88USD-0.337%(-0.15)120,580
PMBS Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 45.91 | 45.91 | 45.85 | 45.88 | -0.341% | 120,580 | 0.000% | |
| 2026-10-02 | 46.36 | 46.43 | 46.02 | 46.04 | -0.332% | 241,283 | -0.341% | |
| 2026-10-01 | 45.89 | 46.29 | 45.80 | 46.19 | -0.173% | 350,208 | -0.671% | |
| 2026-09-30 | 46.38 | 46.38 | 46.09 | 46.27 | +0.005% | 463,173 | -0.843% | |
| 2026-09-29 | 46.30 | 46.31 | 46.03 | 46.27 | -0.308% | 285,804 | -0.838% | |
| 2026-09-28 | 46.48 | 46.58 | 46.32 | 46.41 | -0.830% | 321,359 | -1.143% | |
| 2026-09-25 | 46.60 | 46.86 | 46.41 | 46.80 | +0.449% | 664,445 | -1.964% | |
| 2026-09-24 | 47.04 | 47.07 | 46.57 | 46.59 | -0.830% | 594,211 | -1.524% | |
| 2026-09-23 | 47.44 | 47.48 | 46.88 | 46.98 | -1.157% | 361,388 | -2.341% | |
| 2026-09-22 | 47.59 | 47.59 | 47.43 | 47.53 | +0.042% | 237,585 | -3.471% | |
| 2026-09-21 | 47.50 | 47.54 | 47.48 | 47.51 | +0.296% | 232,399 | -3.431% | |
| 2026-09-18 | 47.46 | 47.46 | 47.36 | 47.37 | -0.533% | 69,065 | -3.145% | |
| 2026-09-17 | 47.54 | 47.63 | 47.48 | 47.62 | +0.691% | 100,281 | -3.662% | |
| 2026-09-16 | 47.42 | 47.55 | 47.27 | 47.30 | -0.164% | 218,144 | -2.997% | |
| 2026-09-15 | 47.34 | 47.39 | 47.27 | 47.38 | -0.084% | 53,031 | -3.156% | |
| 2026-09-14 | 47.40 | 47.56 | 47.30 | 47.41 | -0.189% | 123,143 | -3.237% | |
| 2026-09-11 | 47.66 | 47.74 | 47.48 | 47.51 | -0.218% | 57,897 | -3.421% | |
| 2026-09-10 | 47.71 | 47.79 | 47.58 | 47.61 | -0.908% | 59,526 | -3.631% | |
| 2026-09-09 | 48.14 | 48.18 | 48.01 | 48.05 | -0.353% | 56,305 | -4.506% | |
| 2026-09-08 | 48.32 | 48.32 | 48.16 | 48.22 | -0.186% | 50,244 | -4.843% | |
| 2026-09-04 | 48.30 | 48.35 | 48.30 | 48.30 | -0.012% | 66,810 | -5.020% | |
| 2026-09-03 | 48.37 | 48.37 | 48.28 | 48.31 | +0.248% | 80,267 | -5.032% | |
| 2026-09-02 | 48.17 | 48.20 | 48.08 | 48.19 | +0.076% | 76,563 | -4.797% | |
| 2026-09-01 | 48.21 | 48.30 | 48.11 | 48.16 | -0.682% | 56,618 | -4.724% | |
| 2026-08-31 | 48.45 | 48.52 | 48.40 | 48.49 | -0.154% | 100,134 | -5.374% | |
| 2026-08-28 | 48.77 | 48.82 | 48.54 | 48.56 | -0.448% | 50,559 | -5.520% | |
| 2026-08-27 | 48.82 | 48.85 | 48.74 | 48.78 | -0.039% | 79,275 | -5.944% | |
| 2026-08-26 | 48.78 | 48.83 | 48.75 | 48.80 | -0.279% | 234,622 | -5.980% | |
| 2026-08-25 | 48.75 | 48.94 | 48.75 | 48.94 | +0.555% | 176,166 | -6.243% | |
| 2026-08-24 | 48.59 | 48.68 | 48.59 | 48.66 | +0.225% | 72,358 | -5.723% | |
| 2026-08-21 | 48.59 | 48.59 | 48.52 | 48.56 | -0.204% | 41,708 | -5.510% | |
| 2026-08-20 | 48.62 | 48.69 | 48.59 | 48.66 | -0.376% | 88,645 | -5.703% | |
| 2026-08-19 | 48.77 | 48.86 | 48.69 | 48.84 | +0.501% | 68,971 | -6.058% | |
| 2026-08-18 | 48.45 | 48.61 | 48.45 | 48.59 | +0.082% | 130,126 | -5.587% | |
| 2026-08-17 | 48.60 | 48.64 | 48.52 | 48.55 | -0.185% | 67,455 | -5.509% | |
| 2026-08-14 | 48.79 | 48.79 | 48.63 | 48.65 | -0.216% | 166,211 | -5.684% | |
| 2026-08-13 | 48.75 | 48.88 | 48.74 | 48.75 | +0.340% | 45,531 | -5.888% | |
| 2026-08-12 | 48.63 | 48.65 | 48.55 | 48.59 | +0.147% | 75,455 | -5.568% | |
| 2026-08-11 | 48.50 | 48.56 | 48.50 | 48.51 | +0.128% | 55,633 | -5.429% | |
| 2026-08-10 | 48.56 | 48.56 | 48.44 | 48.45 | -0.438% | 58,136 | -5.308% | |
| 2026-08-07 | 48.66 | 48.70 | 48.59 | 48.66 | +0.216% | 54,107 | -5.723% | |
| 2026-08-06 | 48.63 | 48.66 | 48.51 | 48.56 | -0.339% | 50,683 | -5.519% | |
| 2026-08-05 | 48.71 | 48.75 | 48.63 | 48.73 | +0.103% | 110,064 | -5.839% | |
| 2026-08-04 | 48.59 | 48.70 | 48.59 | 48.67 | +0.568% | 84,315 | -5.742% | |
| 2026-08-03 | 48.37 | 48.43 | 48.36 | 48.40 | -0.144% | 56,413 | -5.207% | |
| 2026-07-31 | 48.53 | 48.55 | 47.99 | 48.47 | -0.493% | 271,057 | -5.344% | |
| 2026-07-30 | 48.73 | 48.80 | 48.67 | 48.71 | +0.078% | 37,709 | -5.810% | |
| 2026-07-29 | 48.74 | 48.89 | 48.66 | 48.67 | -0.355% | 48,347 | -5.736% | |
| 2026-07-28 | 48.74 | 49.00 | 48.74 | 48.84 | +0.257% | 64,287 | -6.070% | |
| 2026-07-27 | 48.66 | 48.73 | 48.64 | 48.72 | +0.289% | 52,174 | -5.829% | |
| 2026-07-24 | 48.51 | 48.68 | 48.49 | 48.58 | +0.185% | 96,758 | -5.557% | |
| 2026-07-23 | 48.49 | 48.51 | 48.45 | 48.49 | -0.319% | 79,411 | -5.383% | |
| 2026-07-22 | 48.74 | 48.75 | 48.64 | 48.65 | -0.297% | 82,506 | -5.684% | |
| 2026-07-21 | 48.81 | 48.82 | 48.72 | 48.79 | -0.215% | 84,009 | -5.964% | |
| 2026-07-20 | 48.99 | 48.99 | 48.82 | 48.90 | -0.265% | 45,847 | -6.167% | |
| 2026-07-17 | 49.08 | 49.13 | 49.00 | 49.02 | +0.092% | 74,441 | -6.415% | |
| 2026-07-16 | 48.92 | 49.02 | 48.92 | 48.98 | -0.101% | 47,536 | -6.329% | |
| 2026-07-15 | 48.98 | 49.09 | 48.97 | 49.03 | +0.142% | 61,259 | -6.424% | |
| 2026-07-14 | 48.90 | 49.01 | 48.87 | 48.96 | +0.400% | 68,037 | -6.291% | |
| 2026-07-13 | 48.89 | 48.89 | 48.76 | 48.77 | -0.449% | 59,659 | -5.916% | |
| 2026-07-10 | 49.01 | 49.04 | 48.94 | 48.98 | -0.122% | 49,877 | -6.339% | |
| 2026-07-09 | 48.99 | 49.10 | 48.97 | 49.05 | +0.203% | 51,452 | -6.453% | |
| 2026-07-08 | 48.94 | 48.98 | 48.85 | 48.95 | -0.244% | 60,250 | -6.263% | |
| 2026-07-07 | 49.19 | 49.29 | 49.04 | 49.06 | -0.446% | 106,266 | -6.491% | |
| 2026-07-06 | 49.23 | 49.30 | 49.18 | 49.28 | +0.193% | 100,072 | -6.909% | |
| 2026-07-02 | 49.17 | 49.25 | 49.14 | 49.19 | +0.153% | 45,644 | -6.729% | |
| 2026-07-01 | 49.09 | 49.18 | 49.09 | 49.12 | -0.537% | 107,485 | -6.587% | |
| 2026-06-30 | 49.53 | 49.53 | 49.38 | 49.38 | -0.464% | 82,335 | -7.088% | |
| 2026-06-29 | 49.59 | 49.62 | 49.56 | 49.61 | +0.050% | 41,113 | -7.519% | |
| 2026-06-26 | 49.55 | 49.67 | 49.55 | 49.59 | +0.080% | 57,946 | -7.473% | |
| 2026-06-25 | 49.61 | 49.65 | 49.53 | 49.55 | +0.083% | 108,452 | -7.399% | |
| 2026-06-24 | 49.41 | 49.52 | 49.41 | 49.51 | +0.538% | 47,393 | -7.322% | |
| 2026-06-23 | 49.22 | 49.30 | 49.22 | 49.24 | +0.093% | 49,811 | -6.824% | |
| 2026-06-22 | 49.30 | 49.35 | 49.07 | 49.19 | -0.214% | 352,810 | -6.737% | |
| 2026-06-18 | 49.41 | 49.45 | 49.30 | 49.30 | +0.244% | 75,852 | -6.937% | |
| 2026-06-17 | 49.45 | 49.52 | 49.16 | 49.18 | -0.596% | 244,093 | -6.710% | |
| 2026-06-16 | 49.49 | 49.52 | 49.38 | 49.48 | +0.193% | 79,986 | -7.266% | |
| 2026-06-15 | 49.41 | 49.45 | 49.34 | 49.38 | +0.243% | 46,731 | -7.088% | |
| 2026-06-12 | 49.27 | 49.30 | 49.18 | 49.26 | -0.162% | 108,488 | -6.862% | |
| 2026-06-11 | 49.08 | 49.36 | 49.06 | 49.34 | +0.598% | 71,851 | -7.012% | |
| 2026-06-10 | 49.07 | 49.13 | 48.97 | 49.05 | -0.038% | 101,641 | -6.456% | |
| 2026-06-09 | 49.01 | 49.09 | 49.00 | 49.06 | +0.228% | 119,354 | -6.491% | |
| 2026-06-08 | 49.06 | 49.10 | 48.92 | 48.95 | -0.054% | 60,658 | -6.278% | |
| 2026-06-05 | 49.00 | 49.08 | 48.95 | 48.98 | -0.508% | 180,036 | -6.329% | |
| 2026-06-04 | 49.22 | 49.35 | 49.22 | 49.23 | +0.133% | 92,566 | -6.805% | |
| 2026-06-03 | 49.17 | 49.20 | 49.09 | 49.16 | -0.213% | 106,286 | -6.682% | |
| 2026-06-02 | 49.26 | 49.28 | 49.21 | 49.27 | +0.041% | 100,901 | -6.880% | |
| 2026-06-01 | 49.13 | 49.26 | 49.07 | 49.25 | -0.458% | 116,559 | -6.843% | |
| 2026-05-29 | 49.51 | 49.65 | 49.43 | 49.48 | +0.045% | 124,419 | -7.269% | |
| 2026-05-28 | 49.33 | 49.48 | 49.28 | 49.45 | +0.334% | 84,376 | -7.228% | |
| 2026-05-27 | 49.34 | 49.40 | 49.29 | 49.29 | -0.005% | 105,850 | -6.918% | |
| 2026-05-26 | 49.36 | 49.36 | 49.22 | 49.29 | +0.286% | 54,389 | -6.923% | |
| 2026-05-22 | 49.10 | 49.15 | 48.97 | 49.15 | +0.167% | 317,028 | -6.656% | |
| 2026-05-21 | 48.80 | 49.07 | 48.73 | 49.07 | +0.202% | 281,026 | -6.501% | |
| 2026-05-20 | 48.66 | 49.00 | 48.63 | 48.97 | +0.671% | 201,330 | -6.312% | |
| 2026-05-19 | 48.60 | 48.75 | 48.57 | 48.64 | -0.496% | 96,248 | -5.683% | |
| 2026-05-18 | 48.96 | 49.00 | 48.78 | 48.89 | -0.119% | 113,013 | -6.151% | |
| 2026-05-15 | 48.99 | 49.05 | 48.93 | 48.95 | -0.730% | 246,084 | -6.262% | |
| 2026-05-14 | 49.47 | 49.47 | 49.30 | 49.30 | -0.071% | 77,699 | -6.947% | |
| 2026-05-13 | 49.28 | 49.36 | 49.21 | 49.34 | +0.081% | 129,907 | -7.013% | |
| 2026-05-12 | 49.39 | 49.39 | 49.30 | 49.30 | -0.444% | 72,375 | -6.937% | |
| 2026-05-11 | 49.61 | 49.61 | 49.51 | 49.52 | -0.181% | 118,565 | -7.351% | |
| 2026-05-08 | 50.17 | 50.17 | 49.18 | 49.61 | +0.255% | 150,147 | -7.519% | |
| 2026-05-07 | 49.65 | 49.66 | 49.44 | 49.48 | -0.251% | 208,402 | -7.283% | |
| 2026-05-06 | 49.53 | 49.62 | 49.52 | 49.61 | +0.521% | 372,972 | -7.516% | |
| 2026-05-05 | 49.30 | 49.42 | 49.30 | 49.35 | +0.104% | 76,508 | -7.034% | |
| 2026-05-04 | 49.38 | 49.45 | 49.16 | 49.30 | -0.308% | 120,427 | -6.937% | |
| 2026-05-01 | 49.45 | 49.59 | 49.39 | 49.45 | -0.265% | 115,848 | -7.224% | |
| 2026-04-30 | 49.60 | 49.67 | 49.57 | 49.58 | +0.106% | 76,760 | -7.470% | |
| 2026-04-29 | 49.72 | 49.72 | 49.46 | 49.53 | -0.453% | 66,667 | -7.372% | |
| 2026-04-28 | 49.69 | 49.77 | 49.69 | 49.76 | -0.019% | 92,683 | -7.791% | |
| 2026-04-27 | 49.80 | 49.83 | 49.74 | 49.77 | -0.128% | 32,671 | -7.809% | |
| 2026-04-24 | 49.68 | 49.87 | 49.66 | 49.83 | +0.222% | 80,089 | -7.927% | |
| 2026-04-23 | 49.82 | 49.84 | 49.65 | 49.72 | -0.171% | 82,552 | -7.723% | |
| 2026-04-22 | 49.89 | 49.89 | 49.79 | 49.80 | +0.125% | 57,062 | -7.881% | |
| 2026-04-21 | 49.81 | 49.86 | 49.73 | 49.74 | -0.345% | 56,859 | -7.766% | |
| 2026-04-20 | 49.96 | 49.96 | 49.86 | 49.91 | -0.170% | 69,468 | -8.084% | |
| 2026-04-17 | 49.98 | 50.18 | 49.97 | 50.00 | +0.311% | 119,739 | -8.240% | |
| 2026-04-16 | 49.88 | 49.95 | 49.76 | 49.84 | +0.041% | 109,673 | -7.955% | |
| 2026-04-15 | 49.82 | 49.85 | 49.76 | 49.82 | -0.171% | 64,609 | -7.917% | |
| 2026-04-14 | 49.73 | 50.03 | 49.72 | 49.91 | +0.278% | 97,729 | -8.075% | |
| 2026-04-13 | 49.63 | 49.77 | 49.62 | 49.77 | +0.195% | 51,185 | -7.819% | |
| 2026-04-10 | 49.64 | 49.72 | 49.62 | 49.67 | -0.061% | 65,429 | -7.640% | |
| 2026-04-09 | 49.67 | 49.83 | 49.55 | 49.71 | -0.018% | 75,730 | -7.696% | |
| 2026-04-08 | 49.79 | 49.83 | 49.65 | 49.71 | +0.343% | 386,002 | -7.712% | |
| 2026-04-07 | 49.49 | 49.56 | 49.35 | 49.54 | +0.100% | 72,395 | -7.396% | |
| 2026-04-06 | 49.52 | 49.58 | 49.47 | 49.49 | -0.127% | 95,337 | -7.304% | |
| 2026-04-02 | 49.40 | 49.57 | 49.40 | 49.56 | +0.208% | 726,875 | -7.421% | |
| 2026-04-01 | 49.39 | 49.51 | 49.34 | 49.45 | -0.292% | 377,432 | -7.229% | |
| 2026-03-31 | 49.57 | 49.66 | 49.52 | 49.60 | +0.327% | 798,135 | -7.500% | |
| 2026-03-30 | 49.41 | 49.52 | 49.40 | 49.44 | +0.567% | 425,183 | -7.198% | |
| 2026-03-27 | 48.91 | 49.28 | 48.91 | 49.16 | +0.123% | 770,411 | -6.672% | |
| 2026-03-26 | 49.31 | 49.39 | 49.09 | 49.10 | -0.875% | 116,666 | -6.557% | |
| 2026-03-25 | 49.49 | 49.57 | 49.43 | 49.53 | +0.544% | 98,041 | -7.375% | |
| 2026-03-24 | 49.21 | 49.44 | 49.19 | 49.27 | -0.420% | 120,330 | -6.871% | |
| 2026-03-23 | 49.37 | 49.55 | 49.34 | 49.47 | +0.422% | 65,804 | -7.263% | |
| 2026-03-20 | 49.46 | 49.48 | 49.24 | 49.27 | -0.875% | 55,205 | -6.871% | |
| 2026-03-19 | 49.55 | 49.77 | 49.55 | 49.70 | +0.050% | 24,291 | -7.686% | |
| 2026-03-18 | 49.85 | 49.88 | 49.66 | 49.67 | -0.530% | 51,032 | -7.640% | |
| 2026-03-17 | 49.94 | 49.97 | 49.89 | 49.94 | +0.180% | 42,037 | -8.129% | |
| 2026-03-16 | 49.79 | 49.88 | 49.77 | 49.85 | +0.433% | 29,503 | -7.964% | |
| 2026-03-13 | 49.70 | 49.76 | 49.57 | 49.63 | -0.070% | 39,985 | -7.565% | |
| 2026-03-12 | 49.76 | 49.82 | 49.57 | 49.67 | -0.311% | 296,896 | -7.630% | |
| 2026-03-11 | 49.92 | 49.96 | 49.82 | 49.83 | -0.495% | 58,150 | -7.918% | |
| 2026-03-10 | 50.18 | 50.26 | 50.07 | 50.07 | -0.214% | 28,712 | -8.373% | |
| 2026-03-09 | 49.99 | 50.20 | 49.95 | 50.18 | +0.210% | 49,175 | -8.570% | |
| 2026-03-06 | 49.89 | 50.21 | 49.89 | 50.07 | -0.000% | 57,844 | -8.377% | |
| 2026-03-05 | 50.06 | 50.13 | 50.05 | 50.08 | -0.296% | 535,285 | -8.377% | |
| 2026-03-04 | 50.28 | 50.28 | 50.20 | 50.22 | +0.007% | 64,733 | -8.649% | |
| 2026-03-03 | 50.13 | 50.29 | 50.09 | 50.22 | -0.189% | 191,559 | -8.642% | |
| 2026-03-02 | 50.71 | 50.71 | 50.26 | 50.31 | -0.815% | 84,981 | -8.814% | |
| 2026-02-27 | 50.75 | 50.76 | 50.70 | 50.73 | +0.194% | 38,975 | -9.558% | |
| 2026-02-26 | 50.50 | 50.64 | 50.50 | 50.63 | +0.227% | 29,035 | -9.382% | |
| 2026-02-25 | 50.50 | 50.65 | 50.48 | 50.52 | -0.020% | 43,994 | -9.176% | |
| 2026-02-24 | 50.54 | 50.57 | 50.48 | 50.52 | -0.049% | 98,136 | -9.193% | |
| 2026-02-23 | 50.44 | 50.59 | 50.44 | 50.55 | +0.188% | 35,043 | -9.238% | |
| 2026-02-20 | 50.38 | 50.46 | 50.36 | 50.45 | +0.139% | 30,998 | -9.067% | |
| 2026-02-19 | 50.33 | 50.39 | 50.31 | 50.38 | +0.054% | 36,042 | -8.941% | |
| 2026-02-18 | 50.35 | 50.48 | 50.33 | 50.36 | -0.133% | 79,055 | -8.892% | |
| 2026-02-17 | 50.47 | 50.47 | 50.39 | 50.42 | -0.133% | 50,228 | -9.013% | |
| 2026-02-13 | 50.44 | 50.50 | 50.42 | 50.49 | +0.252% | 35,119 | -9.134% | |
| 2026-02-12 | 50.14 | 50.38 | 50.14 | 50.37 | +0.540% | 56,334 | -8.906% | |
| 2026-02-11 | 50.04 | 50.17 | 50.04 | 50.09 | -0.130% | 40,703 | -8.414% | |
| 2026-02-10 | 50.19 | 50.22 | 50.13 | 50.16 | +0.225% | 43,182 | -8.533% | |
| 2026-02-09 | 49.98 | 50.06 | 49.98 | 50.05 | -0.016% | 34,413 | -8.327% | |
| 2026-02-06 | 50.04 | 50.07 | 49.98 | 50.05 | +0.149% | 85,806 | -8.341% | |
| 2026-02-05 | 49.88 | 50.00 | 49.86 | 49.98 | +0.372% | 251,426 | -8.204% | |
| 2026-02-04 | 49.81 | 49.88 | 49.79 | 49.80 | -0.460% | 34,467 | -7.862% | |
| 2026-02-03 | 50.01 | 50.03 | 49.97 | 50.02 | 0.000% | 57,484 | -8.286% | |
| 2026-02-02 | 50.09 | 50.09 | 49.97 | 50.02 | -0.119% | 44,542 | -8.286% | |
| 2026-01-30 | 50.07 | 50.11 | 50.03 | 50.08 | -0.111% | 43,810 | -8.395% | |
| 2026-01-29 | 50.05 | 50.16 | 50.05 | 50.14 | +0.070% | 69,146 | -8.497% | |
| 2026-01-28 | 50.08 | 50.15 | 50.02 | 50.11 | 0.000% | 36,973 | -8.433% | |
| 2026-01-27 | 50.15 | 50.18 | 50.10 | 50.11 | -0.044% | 51,792 | -8.433% | |
| 2026-01-26 | 50.10 | 50.26 | 50.07 | 50.13 | +0.235% | 123,932 | -8.474% | |
| 2026-01-23 | 50.01 | 50.04 | 49.97 | 50.01 | +0.184% | 41,096 | -8.258% | |
| 2026-01-22 | 49.87 | 49.97 | 49.85 | 49.92 | -0.054% | 51,931 | -8.089% | |
| 2026-01-21 | 49.88 | 49.95 | 49.82 | 49.95 | +0.211% | 40,918 | -8.139% | |
| 2026-01-20 | 49.83 | 49.94 | 49.81 | 49.84 | -0.290% | 84,209 | -7.945% | |
| 2026-01-16 | 50.03 | 50.10 | 49.98 | 49.98 | -0.124% | 98,151 | -8.212% | |
| 2026-01-15 | 50.09 | 50.09 | 49.99 | 50.05 | -0.093% | 209,021 | -8.326% | |
| 2026-01-14 | 50.04 | 50.10 | 50.04 | 50.09 | +0.277% | 63,277 | -8.411% | |
| 2026-01-13 | 50.01 | 50.01 | 49.92 | 49.95 | -0.091% | 33,074 | -8.157% | |
| 2026-01-12 | 49.96 | 50.09 | 49.96 | 50.00 | -0.103% | 54,608 | -8.241% | |
| 2026-01-09 | 49.94 | 50.07 | 49.86 | 50.05 | +0.596% | 92,973 | -8.336% | |
| 2026-01-08 | 49.75 | 49.79 | 49.72 | 49.76 | -0.129% | 63,353 | -7.790% | |
| 2026-01-07 | 49.84 | 49.87 | 49.77 | 49.82 | +0.121% | 56,741 | -7.908% | |
| 2026-01-06 | 49.68 | 49.78 | 49.67 | 49.76 | -0.060% | 71,234 | -7.797% | |
| 2026-01-05 | 49.72 | 49.81 | 49.70 | 49.79 | +0.312% | 364,701 | -7.853% | |
| 2026-01-02 | 49.73 | 49.76 | 49.63 | 49.63 | -0.121% | 136,351 | -7.565% | |
| 2025-12-31 | 49.66 | 49.76 | 49.66 | 49.70 | -0.600% | 85,039 | -7.677% | |
| 2025-12-30 | 49.90 | 50.07 | 49.89 | 49.99 | +0.050% | 39,847 | -8.231% | |
| 2025-12-29 | 49.99 | 50.00 | 49.94 | 49.97 | +0.070% | 120,208 | -8.185% | |
| 2025-12-26 | 50.01 | 50.01 | 49.89 | 49.94 | -0.030% | 12,515 | -8.121% | |
| 2025-12-24 | 49.92 | 49.99 | 49.87 | 49.95 | +0.267% | 20,779 | -8.149% | |
| 2025-12-23 | 49.67 | 49.83 | 49.66 | 49.82 | -0.007% | 31,404 | -7.904% | |
| 2025-12-22 | 49.81 | 49.84 | 49.80 | 49.82 | -0.048% | 46,023 | -7.910% | |
| 2025-12-19 | 49.85 | 49.90 | 49.83 | 49.84 | -0.130% | 41,789 | -7.955% | |
| 2025-12-18 | 49.89 | 49.94 | 49.84 | 49.91 | +0.251% | 59,348 | -8.075% | |
| 2025-12-17 | 49.77 | 49.80 | 49.66 | 49.78 | -0.017% | 70,158 | -7.844% | |
| 2025-12-16 | 49.70 | 49.80 | 49.68 | 49.79 | +0.214% | 37,312 | -7.860% | |
| 2025-12-15 | 49.69 | 49.74 | 49.65 | 49.69 | +0.213% | 255,037 | -7.663% | |
| 2025-12-12 | 49.54 | 49.61 | 49.54 | 49.58 | -0.318% | 33,176 | -7.466% | |
| 2025-12-11 | 49.84 | 49.87 | 49.72 | 49.74 | +0.111% | 44,219 | -7.760% | |
| 2025-12-10 | 49.46 | 49.70 | 49.46 | 49.69 | +0.415% | 50,666 | -7.658% | |
| 2025-12-09 | 49.61 | 49.64 | 49.47 | 49.48 | -0.103% | 50,275 | -7.275% | |
| 2025-12-08 | 49.64 | 49.64 | 49.44 | 49.53 | -0.209% | 78,027 | -7.370% | |
| 2025-12-05 | 49.67 | 49.74 | 49.55 | 49.63 | -0.044% | 72,505 | -7.564% | |
| 2025-12-04 | 49.68 | 49.68 | 49.61 | 49.66 | -0.229% | 375,952 | -7.604% | |
| 2025-12-03 | 49.74 | 50.17 | 49.69 | 49.77 | +0.131% | 686,160 | -7.816% | |
| 2025-12-02 | 49.64 | 50.95 | 49.59 | 49.70 | +0.272% | 91,104 | -7.695% | |
| 2025-12-01 | 49.50 | 49.61 | 49.48 | 49.57 | -0.741% | 30,871 | -7.444% | |
| 2025-11-28 | 49.92 | 50.41 | 49.77 | 49.94 | -0.180% | 154,547 | -8.130% | |
| 2025-11-26 | 49.96 | 50.14 | 49.88 | 50.03 | +0.050% | 82,714 | -8.295% | |
| 2025-11-25 | 49.89 | 50.04 | 49.87 | 50.01 | +0.301% | 44,212 | -8.249% | |
| 2025-11-24 | 49.81 | 49.87 | 49.79 | 49.85 | +0.171% | 23,268 | -7.973% | |
| 2025-11-21 | 49.77 | 49.80 | 49.70 | 49.77 | +0.272% | 32,157 | -7.816% | |
| 2025-11-20 | 49.63 | 49.67 | 49.60 | 49.63 | +0.131% | 60,764 | -7.565% | |
| 2025-11-19 | 49.62 | 49.62 | 49.51 | 49.57 | 0.000% | 35,168 | -7.444% | |
| 2025-11-18 | 49.63 | 49.73 | 49.51 | 49.57 | +0.061% | 32,984 | -7.444% | |
| 2025-11-17 | 49.56 | 49.71 | 49.54 | 49.54 | -0.030% | 38,671 | -7.388% | |
| 2025-11-14 | 49.57 | 49.68 | 49.50 | 49.55 | -0.081% | 47,487 | -7.416% | |
| 2025-11-13 | 49.64 | 49.72 | 49.59 | 49.59 | -0.211% | 43,277 | -7.491% | |
| 2025-11-12 | 49.72 | 49.76 | 49.67 | 49.70 | -0.161% | 53,117 | -7.686% | |
| 2025-11-11 | 49.72 | 49.81 | 49.67 | 49.78 | +0.322% | 35,500 | -7.834% | |
| 2025-11-10 | 49.65 | 49.67 | 49.61 | 49.62 | -0.141% | 23,853 | -7.537% | |
| 2025-11-07 | 49.66 | 49.74 | 49.66 | 49.69 | +0.060% | 333,336 | -7.668% | |
| 2025-11-06 | 49.70 | 49.72 | 49.63 | 49.66 | +0.345% | 76,715 | -7.612% | |
| 2025-11-05 | 49.62 | 49.62 | 49.44 | 49.49 | -0.373% | 143,685 | -7.293% | |
| 2025-11-04 | 49.55 | 49.70 | 49.55 | 49.67 | +0.158% | 75,595 | -7.639% | |
| 2025-11-03 | 49.56 | 50.04 | 49.50 | 49.60 | -0.493% | 22,921 | -7.493% | |
| 2025-10-31 | 49.87 | 49.91 | 49.80 | 49.84 | +0.053% | 41,433 | -7.949% | |
| 2025-10-30 | 49.74 | 49.92 | 49.74 | 49.82 | -0.082% | 32,966 | -7.900% | |
| 2025-10-29 | 50.10 | 50.11 | 49.84 | 49.86 | -0.586% | 46,973 | -7.975% | |
| 2025-10-28 | 50.07 | 50.15 | 50.05 | 50.15 | +0.107% | 38,854 | -8.514% | |
| 2025-10-27 | 49.98 | 50.12 | 49.96 | 50.10 | +0.123% | 146,264 | -8.417% | |
| 2025-10-24 | 50.04 | 50.06 | 49.97 | 50.03 | +0.170% | 9,830 | -8.304% | |
| 2025-10-23 | 49.96 | 50.05 | 49.94 | 49.95 | -0.211% | 51,774 | -8.149% | |
| 2025-10-22 | 50.02 | 50.07 | 49.97 | 50.06 | -0.037% | 18,349 | -8.343% | |
| 2025-10-21 | 50.06 | 50.14 | 50.03 | 50.07 | +0.159% | 98,455 | -8.377% | |
| 2025-10-20 | 50.00 | 50.03 | 49.95 | 50.00 | +0.060% | 302,801 | -8.231% | |
| 2025-10-17 | 49.96 | 49.98 | 49.88 | 49.97 | -0.027% | 129,655 | -8.176% | |
| 2025-10-16 | 49.77 | 50.01 | 49.77 | 49.98 | +0.379% | 30,714 | -8.201% | |
| 2025-10-15 | 49.82 | 49.91 | 49.77 | 49.79 | -0.080% | 69,459 | -7.853% | |
| 2025-10-14 | 49.74 | 49.85 | 49.71 | 49.83 | +0.242% | 138,807 | -7.927% | |
| 2025-10-13 | 49.69 | 49.75 | 49.61 | 49.71 | -0.021% | 41,473 | -7.704% | |
| 2025-10-10 | 49.63 | 49.75 | 49.60 | 49.72 | +0.414% | 35,054 | -7.723% | |
| 2025-10-09 | 49.52 | 49.53 | 49.48 | 49.52 | -0.081% | 18,314 | -7.341% | |
| 2025-10-08 | 49.63 | 49.63 | 49.52 | 49.56 | +0.032% | 144,294 | -7.416% | |
| 2025-10-07 | 49.50 | 49.61 | 49.49 | 49.54 | +0.191% | 17,938 | -7.386% | |
| 2025-10-06 | 49.45 | 49.57 | 49.42 | 49.45 | -0.213% | 21,298 | -7.210% | |
| 2025-10-03 | 49.64 | 49.64 | 49.53 | 49.55 | -0.180% | 25,498 | -7.408% | |
| 2025-10-02 | 49.52 | 49.65 | 49.50 | 49.64 | +0.176% | 228,906 | -7.575% | |
| 2025-10-01 | 49.54 | 49.65 | 49.48 | 49.55 | -0.209% | 228,563 | -7.413% | |
| 2025-09-30 | 49.73 | 49.76 | 49.62 | 49.66 | +0.074% | 641,593 | -7.606% | |
| 2025-09-29 | 49.58 | 49.66 | 49.57 | 49.62 | +0.192% | 26,159 | -7.538% | |
| 2025-09-26 | 49.56 | 49.62 | 49.48 | 49.52 | -0.076% | 55,622 | -7.360% | |
| 2025-09-25 | 49.52 | 49.58 | 49.48 | 49.56 | -0.065% | 17,810 | -7.430% | |
| 2025-09-24 | 49.61 | 49.63 | 49.56 | 49.59 | -0.151% | 11,231 | -7.490% | |
| 2025-09-23 | 49.65 | 49.67 | 49.54 | 49.67 | +0.181% | 197,723 | -7.630% | |
| 2025-09-22 | 49.68 | 49.68 | 49.54 | 49.58 | -0.241% | 38,127 | -7.463% | |
| 2025-09-19 | 49.69 | 49.72 | 49.60 | 49.70 | +0.140% | 222,505 | -7.686% | |
| 2025-09-18 | 49.62 | 49.73 | 49.52 | 49.63 | -0.396% | 41,822 | -7.556% | |
| 2025-09-17 | 49.95 | 49.96 | 49.80 | 49.83 | -0.125% | 23,791 | -7.923% | |
| 2025-09-16 | 49.96 | 49.96 | 49.86 | 49.89 | -0.060% | 46,243 | -8.038% | |
| 2025-09-15 | 49.87 | 49.97 | 49.85 | 49.92 | +0.249% | 22,961 | -8.093% | |
| 2025-09-12 | 49.71 | 49.80 | 49.63 | 49.80 | -0.048% | 17,355 | -7.864% | |
| 2025-09-11 | 49.75 | 49.88 | 49.75 | 49.82 | +0.202% | 15,842 | -7.909% | |
| 2025-09-10 | 49.73 | 49.80 | 49.72 | 49.72 | +0.161% | 21,333 | -7.723% | |
| 2025-09-09 | 49.76 | 49.76 | 49.63 | 49.64 | -0.341% | 16,285 | -7.575% | |
| 2025-09-08 | 49.72 | 49.83 | 49.71 | 49.81 | +0.409% | 634,585 | -7.890% | |
| 2025-09-05 | 49.64 | 49.67 | 49.58 | 49.61 | +0.403% | 597,034 | -7.513% | |
| 2025-09-04 | 49.30 | 49.41 | 49.25 | 49.41 | +0.389% | 20,845 | -7.140% | |
| 2025-09-03 | 49.09 | 49.26 | 49.09 | 49.22 | +0.380% | 48,590 | -6.779% | |
| 2025-09-02 | 48.99 | 49.08 | 48.96 | 49.03 | -0.648% | 101,679 | -6.425% | Div $0.230 |
| 2025-08-29 | 49.34 | 49.49 | 49.33 | 49.35 | -0.110% | 74,025 | -7.031% | |
| 2025-08-28 | 49.33 | 49.40 | 49.30 | 49.40 | +0.110% | 28,121 | -7.133% | |
| 2025-08-27 | 49.23 | 49.37 | 49.20 | 49.35 | +0.142% | 262,845 | -7.031% | |
| 2025-08-26 | 49.17 | 49.38 | 49.17 | 49.28 | +0.171% | 31,574 | -6.899% | |
| 2025-08-25 | 49.15 | 49.24 | 49.11 | 49.20 | -0.111% | 339,358 | -6.740% | |
| 2025-08-22 | 49.00 | 49.26 | 49.00 | 49.25 | +0.574% | 31,301 | -6.844% | |
| 2025-08-21 | 48.90 | 48.98 | 48.88 | 48.97 | -0.092% | 926,208 | -6.309% | |
| 2025-08-20 | 48.96 | 49.04 | 48.80 | 49.02 | +0.102% | 224,998 | -6.396% | |
| 2025-08-19 | 48.92 | 48.99 | 48.92 | 48.97 | +0.092% | 146,679 | -6.300% | |
| 2025-08-18 | 48.96 | 48.96 | 48.84 | 48.92 | -0.041% | 50,898 | -6.214% | |
| 2025-08-15 | 48.98 | 49.00 | 48.88 | 48.94 | -0.163% | 29,384 | -6.253% | |
| 2025-08-14 | 49.06 | 49.09 | 48.97 | 49.02 | -0.215% | 110,333 | -6.406% | |
| 2025-08-13 | 49.10 | 49.14 | 49.09 | 49.13 | +0.428% | 13,229 | -6.607% | |
| 2025-08-12 | 48.90 | 48.94 | 48.83 | 48.92 | -0.048% | 11,548 | -6.207% | |
| 2025-08-11 | 48.95 | 49.09 | 48.94 | 48.94 | +0.092% | 24,120 | -6.253% | |
| 2025-08-08 | 48.94 | 48.94 | 48.86 | 48.90 | -0.256% | 41,213 | -6.166% | |
| 2025-08-07 | 49.07 | 49.07 | 48.98 | 49.02 | -0.092% | 60,460 | -6.407% | |
| 2025-08-06 | 48.95 | 49.09 | 48.89 | 49.07 | +0.083% | 36,146 | -6.493% | |
| 2025-08-05 | 48.96 | 49.04 | 48.96 | 49.02 | +0.065% | 8,256 | -6.415% | |
| 2025-08-04 | 48.91 | 49.01 | 48.91 | 48.99 | +0.018% | 12,347 | -6.354% | |
| 2025-08-01 | 48.82 | 49.07 | 48.73 | 48.98 | +0.550% | 22,752 | -6.337% | |
| 2025-07-31 | 48.78 | 48.81 | 48.69 | 48.72 | +0.033% | 4,899 | -5.822% | |
| 2025-07-30 | 48.70 | 48.79 | 48.61 | 48.70 | -0.270% | 11,003 | -5.791% | |
| 2025-07-29 | 48.60 | 48.85 | 48.60 | 48.83 | +0.444% | 12,184 | -6.045% | |
| 2025-07-28 | 48.59 | 48.62 | 48.55 | 48.62 | -0.192% | 8,270 | -5.628% | |
| 2025-07-25 | 48.58 | 48.71 | 48.55 | 48.71 | +0.251% | 6,325 | -5.809% | |
| 2025-07-24 | 48.58 | 48.62 | 48.53 | 48.59 | -0.050% | 15,743 | -5.573% | |
| 2025-07-23 | 48.66 | 48.66 | 48.61 | 48.61 | -0.303% | 7,184 | -5.620% | |
| 2025-07-22 | 48.70 | 48.80 | 48.70 | 48.76 | +0.179% | 14,514 | -5.906% | |
| 2025-07-21 | 48.70 | 48.75 | 48.67 | 48.67 | +0.345% | 24,077 | -5.738% | |
| 2025-07-18 | 48.51 | 48.55 | 48.50 | 48.51 | +0.166% | 9,518 | -5.413% | |
| 2025-07-17 | 48.48 | 48.51 | 48.40 | 48.43 | +0.031% | 12,941 | -5.256% | |
| 2025-07-16 | 48.39 | 48.43 | 48.33 | 48.41 | +0.166% | 15,105 | -5.226% | |
| 2025-07-15 | 48.53 | 48.53 | 48.29 | 48.33 | -0.212% | 13,041 | -5.069% | |
| 2025-07-14 | 48.52 | 48.52 | 48.41 | 48.43 | -0.066% | 38,792 | -5.271% | |
| 2025-07-11 | 48.53 | 48.53 | 48.43 | 48.46 | -0.435% | 22,321 | -5.333% | |
| 2025-07-10 | 48.56 | 48.80 | 48.49 | 48.68 | -0.110% | 53,984 | -5.744% | |
| 2025-07-09 | 48.63 | 48.75 | 48.62 | 48.73 | +0.454% | 27,596 | -5.849% | |
| 2025-07-08 | 48.45 | 48.61 | 48.42 | 48.51 | -0.021% | 25,958 | -5.422% | |
| 2025-07-07 | 48.59 | 48.59 | 48.43 | 48.52 | -0.288% | 330,964 | -5.441% | |
| 2025-07-03 | 48.70 | 49.22 | 48.62 | 48.66 | -0.236% | 19,694 | -5.713% | |
| 2025-07-02 | 48.71 | 48.86 | 48.71 | 48.77 | -0.113% | 34,025 | -5.935% | |
| 2025-07-01 | 48.85 | 48.90 | 48.76 | 48.83 | -0.449% | 287,021 | -6.041% | |
| 2025-06-30 | 48.94 | 49.19 | 48.94 | 49.05 | +0.391% | 229,105 | -6.463% | |
| 2025-06-27 | 48.90 | 48.94 | 48.85 | 48.86 | -0.353% | 20,121 | -6.097% | |
| 2025-06-26 | 48.87 | 49.43 | 48.83 | 49.03 | +0.373% | 109,011 | -6.429% | |
| 2025-06-25 | 48.74 | 48.85 | 48.74 | 48.85 | +0.144% | 102,513 | -6.080% | |
| 2025-06-24 | 48.58 | 48.80 | 48.58 | 48.78 | +0.411% | 10,174 | -5.945% | |
| 2025-06-23 | 48.59 | 48.69 | 48.58 | 48.58 | +0.203% | 5,503 | -5.558% | |
| 2025-06-20 | 48.38 | 48.75 | 48.38 | 48.48 | +0.024% | 9,963 | -5.366% | |
| 2025-06-18 | 48.47 | 48.55 | 48.44 | 48.47 | +0.062% | 8,984 | -5.344% | |
| 2025-06-17 | 48.37 | 48.44 | 48.37 | 48.44 | +0.311% | 6,609 | -5.285% | |
| 2025-06-16 | 48.39 | 48.39 | 48.25 | 48.29 | -0.176% | 2,795 | -4.991% | |
| 2025-06-13 | 48.38 | 48.38 | 48.29 | 48.38 | -0.366% | 5,959 | -5.158% | |
| 2025-06-12 | 48.53 | 48.64 | 48.52 | 48.55 | +0.256% | 15,080 | -5.505% | |
| 2025-06-11 | 48.30 | 48.44 | 48.25 | 48.43 | +0.610% | 9,415 | -5.263% | |
| 2025-06-10 | 48.12 | 48.16 | 48.10 | 48.14 | +0.240% | 40,279 | -4.685% | |
| 2025-06-09 | 48.01 | 48.06 | 47.96 | 48.02 | +0.188% | 28,063 | -4.456% | |
| 2025-06-06 | 48.03 | 48.03 | 47.90 | 47.93 | -0.622% | 42,987 | -4.277% | |
| 2025-06-05 | 48.32 | 48.36 | 48.19 | 48.23 | -0.186% | 54,021 | -4.872% | |
| 2025-06-04 | 48.21 | 48.37 | 48.20 | 48.32 | +0.604% | 26,874 | -5.050% | |
| 2025-06-03 | 48.08 | 48.08 | 47.96 | 48.03 | -0.006% | 11,293 | -4.476% | |
| 2025-06-02 | 48.08 | 48.12 | 47.95 | 48.03 | -0.595% | 13,259 | -4.482% | |
| 2025-05-30 | 48.19 | 48.32 | 48.19 | 48.32 | +0.304% | 11,729 | -5.051% | |
| 2025-05-29 | 48.17 | 48.22 | 48.16 | 48.17 | +0.384% | 4,906 | -4.762% | |
| 2025-05-28 | 47.99 | 48.04 | 47.95 | 47.99 | -0.249% | 15,313 | -4.397% | |
| 2025-05-27 | 48.04 | 48.16 | 48.04 | 48.11 | +0.459% | 10,245 | -4.635% | |
| 2025-05-23 | 47.94 | 47.94 | 47.79 | 47.89 | +0.188% | 3,568 | -4.197% | |
| 2025-05-22 | 47.64 | 47.85 | 47.63 | 47.80 | +0.126% | 8,926 | -4.017% | |
| 2025-05-21 | 47.90 | 47.90 | 47.69 | 47.74 | -0.686% | 3,809 | -3.896% | |
| 2025-05-20 | 48.07 | 48.55 | 48.05 | 48.07 | -0.270% | 19,416 | -4.556% | |
| 2025-05-19 | 47.89 | 48.21 | 47.89 | 48.20 | -0.004% | 46,443 | -4.813% | |
| 2025-05-16 | 48.28 | 48.28 | 48.19 | 48.20 | +0.077% | 12,670 | -4.817% | |
| 2025-05-15 | 48.03 | 48.25 | 48.03 | 48.16 | +0.532% | 22,819 | -4.744% | |
| 2025-05-14 | 48.00 | 48.42 | 47.87 | 47.91 | -0.416% | 19,518 | -4.237% | |
| 2025-05-13 | 48.20 | 48.20 | 48.03 | 48.11 | +0.083% | 8,784 | -4.635% | |
| 2025-05-12 | 48.20 | 48.30 | 48.07 | 48.07 | -0.529% | 32,766 | -4.556% | |
| 2025-05-09 | 48.36 | 48.42 | 48.28 | 48.33 | +0.115% | 37,031 | -5.061% | |
| 2025-05-08 | 48.60 | 48.60 | 48.27 | 48.27 | -0.515% | 9,749 | -4.951% | |
| 2025-05-07 | 48.51 | 48.83 | 48.47 | 48.52 | +0.206% | 23,583 | -5.441% | |
| 2025-05-06 | 48.23 | 48.42 | 48.20 | 48.42 | +0.385% | 19,393 | -5.246% | |
| 2025-05-05 | 48.25 | 48.31 | 48.13 | 48.23 | -0.198% | 6,255 | -4.881% | |
| 2025-05-02 | 48.38 | 48.48 | 48.27 | 48.33 | -0.422% | 10,985 | -5.069% | |
| 2025-05-01 | 48.61 | 48.62 | 48.52 | 48.53 | -0.765% | 2,946 | -5.470% | |
| 2025-04-30 | 48.83 | 48.92 | 48.81 | 48.91 | +0.005% | 5,577 | -6.194% | |
| 2025-04-29 | 48.84 | 48.91 | 48.84 | 48.91 | +0.227% | 8,538 | -6.189% | |
| 2025-04-28 | 48.65 | 48.87 | 48.65 | 48.80 | +0.321% | 15,871 | -5.976% | |
| 2025-04-25 | 48.48 | 48.66 | 48.48 | 48.64 | +0.351% | 4,514 | -5.674% | |
| 2025-04-24 | 48.26 | 48.47 | 48.24 | 48.47 | +0.723% | 72,421 | -5.344% | |
| 2025-04-23 | 48.43 | 48.43 | 48.06 | 48.12 | +0.244% | 112,071 | -4.659% | |
| 2025-04-22 | 48.00 | 48.14 | 47.97 | 48.01 | +0.052% | 15,582 | -4.427% | |
| 2025-04-21 | 48.15 | 48.15 | 47.96 | 47.98 | -0.621% | 4,782 | -4.377% | |
| 2025-04-17 | 48.39 | 48.42 | 48.26 | 48.28 | -0.351% | 4,051 | -4.971% | |
| 2025-04-16 | 48.33 | 48.55 | 48.33 | 48.45 | +0.269% | 8,912 | -5.304% | |
| 2025-04-15 | 48.38 | 48.41 | 48.31 | 48.32 | 0.000% | 4,122 | -5.050% |