Dark

CMDT
PIMCO Commodity Strategy Active Exchange-Traded Fund
stock NYSE ETF

At Close

Aug 4, 2026 3:59:30 PM EDT

32.06USD-0.666%(-0.22)25,250

28.64Bid 35.16Ask 6.52Spread

Pre-market

0.00USD-100.000%(-32.51)0

After-hours

Aug 4, 2026 4:10:30 PM EDT

32.06USD0.000%(0.00)1

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-04	32.020000	32.0550	31.950000	32.0550	-0.666%	25,250	0.000%
2026-08-03	32.115000	32.2990	32.006200	32.2700	-0.738%	47,136	-0.666%
2026-07-31	32.550000	32.5500	32.380000	32.5100	+0.092%	33,853	-1.400%
2026-07-30	32.440000	33.0900	32.430000	32.4800	-0.092%	66,267	-1.308%
2026-07-29	32.280000	32.5100	32.280000	32.5100	+1.626%	46,755	-1.400%
2026-07-28	32.020000	32.1799	31.930100	31.9900	-1.082%	51,856	+0.203%
2026-07-27	32.510000	32.5600	32.330000	32.3400	-1.762%	25,869	-0.881%
2026-07-24	32.870000	33.0300	32.870000	32.9200	-0.273%	37,944	-2.628%
2026-07-23	33.100000	33.1500	32.970000	33.0100	+0.182%	34,965	-2.893%
2026-07-22	32.900000	32.9900	32.880100	32.9500	+0.888%	56,660	-2.716%
2026-07-21	32.610000	32.6600	32.565000	32.6600	+0.989%	201,406	-1.852%
2026-07-20	32.170000	32.3700	32.170000	32.3400	+0.279%	19,808	-0.881%
2026-07-17	32.100000	32.2982	32.055000	32.2500	+0.813%	70,628	-0.605%
2026-07-16	32.100000	32.1150	31.940000	31.9900	-0.621%	37,735	+0.203%
2026-07-15	32.120000	32.2000	32.010000	32.1900	+0.296%	37,813	-0.419%
2026-07-14	32.190000	32.1900	31.707203	32.0950	+0.706%	74,525	-0.125%
2026-07-13	31.550000	31.8800	31.480000	31.8700	+1.529%	39,189	+0.580%
2026-07-10	32.100000	32.1000	31.250000	31.3900	-0.095%	32,559	+2.119%
2026-07-09	31.430000	31.5300	31.370000	31.4200	-0.032%	23,872	+2.021%
2026-07-08	31.280000	31.4700	31.269900	31.4300	+0.834%	70,623	+1.989%
2026-07-07	31.040000	31.1900	30.970000	31.1700	+0.581%	31,358	+2.839%
2026-07-06	30.790000	31.0100	30.754200	30.9900	+1.840%	86,778	+3.437%
2026-07-02	30.360000	30.4700	30.310000	30.4300	+0.165%	77,541	+5.340%
2026-07-01	30.370000	30.4800	30.295000	30.3800	-0.946%	60,185	+5.513%
2026-06-30	30.710000	30.7900	30.620000	30.6700	+0.557%	58,595	+4.516%
2026-06-29	30.500000	30.5900	30.420100	30.5000	-0.554%	29,470	+5.098%
2026-06-26	30.530000	30.6700	30.450000	30.6700	-0.454%	128,329	+4.516%
2026-06-25	30.490000	30.8499	30.450000	30.8100	+1.449%	60,889	+4.041%
2026-06-24	30.370000	30.5500	30.310000	30.3700	-2.379%	120,485	+5.548%
2026-06-23	31.280000	31.2800	30.940000	31.1100	-1.144%	28,444	+3.038%
2026-06-22	31.580000	31.5800	31.340000	31.4700	-0.694%	95,269	+1.859%
2026-06-18	31.640000	31.7100	31.370000	31.6900	-0.252%	91,837	+1.152%
2026-06-17	31.950000	32.2500	31.680000	31.7700	-0.548%	129,693	+0.897%
2026-06-16	31.860000	31.9700	31.790000	31.9450	-0.452%	50,623	+0.344%
2026-06-15	32.000000	32.1000	31.960100	32.0900	-0.926%	77,797	-0.109%
2026-06-12	32.420000	32.5390	32.300000	32.3900	-0.522%	28,566	-1.034%
2026-06-11	32.520000	32.7420	32.410000	32.5600	-0.337%	68,502	-1.551%
2026-06-10	31.600000	32.8395	31.600000	32.6700	-0.305%	48,069	-1.882%
2026-06-09	32.910000	32.9150	32.530000	32.7700	-1.236%	46,148	-2.182%
2026-06-08	33.120000	33.2400	33.120000	33.1800	+0.363%	111,214	-3.391%
2026-06-05	33.420000	33.4200	32.990100	33.0600	-1.753%	100,046	-3.040%
2026-06-04	33.710000	33.7250	33.540000	33.6500	-1.029%	49,037	-4.740%
2026-06-03	34.010000	34.0300	33.845000	34.0000	-0.029%	61,200	-5.721%
2026-06-02	33.870000	34.0200	33.846500	34.0100	+0.265%	37,593	-5.748%
2026-06-01	33.930000	34.0500	33.800000	33.9200	+1.103%	53,960	-5.498%
2026-05-29	33.640000	33.7100	33.450000	33.5500	-0.622%	512,625	-4.456%
2026-05-28	33.550000	33.7900	33.370000	33.7600	+0.987%	41,680	-5.050%
2026-05-27	33.270000	33.5300	33.190000	33.4300	-1.036%	44,215	-4.113%
2026-05-26	33.920000	34.0000	33.715000	33.7800	-1.040%	81,623	-5.107%
2026-05-22	34.190000	34.2450	33.945000	34.1350	-0.278%	73,575	-6.093%
2026-05-21	34.620000	34.6200	34.020000	34.2300	-0.581%	71,346	-6.354%
2026-05-20	34.700000	34.7000	34.205000	34.4300	-1.304%	82,658	-6.898%
2026-05-19	34.850100	34.9299	34.690000	34.8850	+0.417%	109,623	-8.112%
2026-05-18	34.640000	34.9900	34.620000	34.7400	+0.492%	50,487	-7.729%
2026-05-15	34.430000	34.5800	34.330000	34.5700	-0.489%	61,348	-7.275%
2026-05-14	34.680000	34.7400	34.530000	34.7400	-0.287%	36,359	-7.729%
2026-05-13	34.930000	35.0600	34.833400	34.8400	-0.457%	119,170	-7.994%
2026-05-12	34.800000	35.0000	34.700000	35.0000	+1.346%	39,952	-8.414%
2026-05-11	34.170000	34.5350	34.170000	34.5350	+2.114%	32,189	-7.181%
2026-05-08	33.675000	33.8800	33.675000	33.8200	+0.326%	42,678	-5.219%
2026-05-07	33.320000	33.7300	33.205000	33.7100	+0.030%	129,810	-4.910%
2026-05-06	33.830000	33.8300	33.616700	33.7000	-1.864%	161,880	-4.881%
2026-05-05	34.264000	34.3500	34.170000	34.3400	+0.368%	54,731	-6.654%
2026-05-04	34.020000	34.2890	33.965000	34.2140	+0.867%	50,126	-6.310%
2026-05-01	33.850000	33.9390	33.790000	33.9200	-0.206%	51,676	-5.498%
2026-04-30	33.820000	33.9900	33.820000	33.9900	+0.088%	55,722	-5.693%
2026-04-29	33.880000	33.9800	33.800000	33.9600	+0.801%	50,200	-5.610%
2026-04-28	33.610000	33.6900	33.490000	33.6900	+0.417%	50,200	-4.853%
2026-04-27	33.488384	33.6400	33.450500	33.5500	+0.630%	55,887	-4.456%
2026-04-24	33.310000	33.4400	33.195000	33.3400	-0.299%	69,503	-3.854%
2026-04-23	33.120000	33.4800	33.120000	33.4400	+0.905%	55,354	-4.142%
2026-04-22	33.030000	33.1900	33.000000	33.1400	+0.729%	111,330	-3.274%
2026-04-21	32.570000	32.9000	32.550800	32.9000	+1.106%	51,953	-2.568%
2026-04-20	32.470000	32.7000	32.470000	32.5400	+0.931%	48,640	-1.490%
2026-04-17	32.160000	32.2900	31.900000	32.2400	-2.155%	103,569	-0.574%
2026-04-16	32.885000	33.0200	32.870000	32.9500	+0.641%	49,323	-2.716%
2026-04-15	32.610000	32.8100	32.590400	32.7400	+0.368%	54,535	-2.092%
2026-04-14	32.680000	32.6950	32.487000	32.6200	-0.214%	66,544	-1.732%
2026-04-13	32.790000	32.9500	32.610100	32.6900	+1.396%	119,160	-1.942%
2026-04-10	32.192900	32.3700	32.160000	32.2400	+0.521%	38,305	-0.574%
2026-04-09	32.330000	33.9300	31.900000	32.0730	+0.103%	139,610	-0.056%
2026-04-08	31.600000	32.1150	31.530000	32.0400	-0.897%	194,313	+0.047%
2026-04-07	32.550000	32.6000	32.270000	32.3300	-0.124%	80,574	-0.851%
2026-04-06	32.320000	32.4600	32.220100	32.3700	+0.434%	118,308	-0.973%
2026-04-02	32.410000	32.4100	32.100000	32.2300	+0.562%	105,196	-0.543%
2026-04-01	32.000000	32.0900	31.830000	32.0500	-0.682%	97,769	+0.016%
2026-03-31	32.530000	32.7500	32.270000	32.2700	-0.738%	86,204	-0.666%
2026-03-30	32.520000	33.1700	32.410100	32.5100	+0.806%	234,843	-1.400%
2026-03-27	32.125000	32.3200	32.120000	32.2500	+1.034%	202,737	-0.605%
2026-03-26	31.950000	32.0300	31.840000	31.9200	+0.535%	171,671	+0.423%
2026-03-25	31.440000	31.7500	31.416600	31.7500	+0.316%	92,068	+0.961%
2026-03-24	31.535000	31.7700	31.520000	31.6500	+0.860%	303,014	+1.280%
2026-03-23	31.320000	31.4200	30.980000	31.3800	-1.968%	283,419	+2.151%
2026-03-20	31.970000	32.1200	31.880000	32.0100	+0.219%	143,857	+0.141%
2026-03-19	31.880000	32.3250	30.350000	31.9400	-1.328%	210,360	+0.360%
2026-03-18	31.900000	32.3900	31.900000	32.3700	+0.967%	100,747	-0.973%
2026-03-17	32.060000	32.0700	31.910000	32.0600	+0.865%	128,410	-0.016%
2026-03-16	31.960000	32.0200	31.610000	31.7850	-1.258%	101,522	+0.849%
2026-03-13	32.070000	32.2200	32.025000	32.1900	-0.923%	167,252	-0.419%
2026-03-12	31.310000	32.5300	31.310000	32.4900	+1.786%	291,587	-1.339%
2026-03-11	31.440000	31.9200	31.255000	31.9200	+1.591%	196,598	+0.423%
2026-03-10	31.250000	31.5500	30.680000	31.4200	+1.440%	213,599	+2.021%
2026-03-09	31.870000	32.0100	30.350000	30.9740	-0.883%	157,949	+3.490%
2026-03-06	31.050000	31.3290	31.050000	31.2500	+2.493%	124,571	+2.576%
2026-03-05	30.420000	30.6800	30.415000	30.4900	+0.694%	135,879	+5.133%
2026-03-04	30.190000	30.3600	30.170000	30.2800	+0.165%	75,580	+5.862%
2026-03-03	30.670000	30.6700	30.135000	30.2300	-0.099%	128,102	+6.037%
2026-03-02	30.460000	30.4600	30.080000	30.2600	+1.817%	63,772	+5.932%
2026-02-27	29.720000	29.7299	29.595000	29.7200	+0.609%	89,746	+7.857%
2026-02-26	29.410000	29.7030	29.390000	29.5400	-0.270%	88,888	+8.514%
2026-02-25	29.520000	29.6800	29.459600	29.6200	+0.543%	352,380	+8.221%
2026-02-24	29.480000	29.5200	29.380000	29.4600	0.000%	2,820,605	+8.809%
2026-02-23	29.540000	29.6600	29.430000	29.4600	+0.289%	86,137	+8.809%
2026-02-20	29.420000	29.4500	29.230000	29.3750	+0.427%	59,589	+9.123%
2026-02-19	29.239900	29.3600	29.150000	29.2500	+0.274%	59,561	+9.590%
2026-02-18	28.970000	29.1700	28.850000	29.1700	+2.207%	90,667	+9.890%
2026-02-17	28.610000	28.6100	28.370100	28.5400	-0.536%	240,253	+12.316%
2026-02-13	28.640000	28.8400	28.640000	28.6939	-0.816%	152,376	+11.714%
2026-02-12	29.135000	29.1400	28.740000	28.9300	-1.330%	586,703	+10.802%
2026-02-11	29.150000	29.3200	29.070000	29.3200	+0.846%	794,448	+9.328%
2026-02-10	29.160000	29.1600	28.930000	29.0740	-0.295%	21,191	+10.253%
2026-02-09	28.810000	29.1650	28.810000	29.1600	+0.970%	33,070	+9.928%
2026-02-06	28.650000	29.0600	28.650000	28.8800	+1.085%	58,604	+10.994%
2026-02-05	28.690000	28.7900	28.500000	28.5700	-1.449%	65,318	+12.198%
2026-02-04	28.800000	29.0150	28.730000	28.9900	+0.416%	50,601	+10.573%
2026-02-03	28.620000	29.1500	28.580000	28.8700	+1.691%	44,272	+11.032%
2026-02-02	28.440000	28.5500	28.110000	28.3900	-2.741%	44,669	+12.909%
2026-01-30	29.500000	29.5700	28.940000	29.1900	-1.651%	61,713	+9.815%
2026-01-29	31.900000	31.9000	29.030000	29.6800	+0.610%	41,456	+8.002%
2026-01-28	29.330000	29.5000	29.300000	29.5000	+0.683%	215,665	+8.661%
2026-01-27	29.160000	29.7700	28.905600	29.3000	+1.000%	54,664	+9.403%
2026-01-26	29.100000	29.1000	28.963300	29.0100	+0.311%	379,923	+10.496%
2026-01-23	28.770000	28.9300	28.770000	28.9200	+1.190%	283,173	+10.840%
2026-01-22	28.660000	28.6600	28.500000	28.5800	-0.105%	67,079	+12.159%
2026-01-21	28.640000	28.9000	28.200000	28.6100	+0.633%	42,270	+12.041%
2026-01-20	28.340000	28.4507	28.286000	28.4300	+0.673%	267,711	+12.751%
2026-01-16	28.320000	28.3700	28.170000	28.2400	-0.106%	474,780	+13.509%
2026-01-15	28.400000	28.4300	28.270000	28.2700	-1.015%	836,302	+13.389%
2026-01-14	28.590000	28.7229	28.444800	28.5600	+0.281%	53,448	+12.237%
2026-01-13	28.500000	28.7900	28.415000	28.4800	+0.405%	30,075	+12.553%
2026-01-12	28.170000	28.3700	28.170000	28.3650	+0.907%	135,702	+13.009%
2026-01-09	28.210000	28.2399	28.040000	28.1100	-0.036%	31,041	+14.034%
2026-01-08	27.946900	28.1400	27.920100	28.1200	+0.572%	33,940	+13.994%
2026-01-07	28.120000	28.2900	27.940000	27.9600	-0.463%	110,723	+14.646%
2026-01-06	28.180000	28.2100	28.034400	28.0900	+0.573%	114,259	+14.115%
2026-01-05	27.680000	27.9500	27.680000	27.9300	+1.527%	113,666	+14.769%
2026-01-02	27.470000	27.8400	27.370000	27.5100	-0.290%	76,992	+16.521%
2025-12-31	27.740000	27.7983	27.370000	27.5900	-1.429%	88,464	+16.183%
2025-12-30	27.890000	28.5600	27.843300	27.9900	+0.847%	202,033	+14.523%
2025-12-29	28.050000	28.0500	27.755000	27.7550	-0.698%	86,585	+15.493%
2025-12-26	27.960000	28.0200	27.890000	27.9500	+0.107%	141,783	+14.687%
2025-12-24	27.900000	27.9500	27.860000	27.9200	+0.396%	180,672	+14.810%
2025-12-23	27.740000	27.8300	27.695000	27.8100	+0.560%	162,413	+15.264%
2025-12-22	27.610000	27.6700	27.595000	27.6550	+0.968%	52,125	+15.910%
2025-12-19	28.700000	28.7000	27.330000	27.3900	+0.256%	655,683	+17.032%
2025-12-18	27.350000	27.4399	27.240000	27.3200	-0.051%	244,463	+17.332%
2025-12-17	27.250000	27.3500	27.240000	27.3340	+0.604%	71,111	+17.272%
2025-12-16	27.260000	27.5900	27.150000	27.1700	-0.839%	16,886	+17.979%
2025-12-15	27.540000	27.5400	27.347900	27.4000	-0.797%	1,334,808	+16.989%
2025-12-12	27.700000	27.7298	27.580000	27.6201	-1.110%	54,848	+16.057%
2025-12-11	27.750000	28.0100	27.700000	27.9300	+0.543%	1,167,758	+14.769%
2025-12-10	27.610000	27.8000	27.610000	27.7792	+0.395%	59,681	+15.392%
2025-12-09	27.750000	27.7500	27.600000	27.6700	-0.378%	47,633	+15.847%
2025-12-08	27.930000	27.9300	27.770000	27.7750	-0.853%	23,722	+15.410%
2025-12-05	28.030000	28.0820	27.980000	28.0140	+0.265%	41,694	+14.425%
2025-12-04	28.000000	28.0200	27.865000	27.9400	+0.576%	18,281	+14.728%
2025-12-03	27.865000	27.8800	27.760400	27.7800	+0.289%	17,367	+15.389%
2025-12-02	27.950000	27.9500	27.690000	27.7000	-0.717%	20,599	+15.722%
2025-12-01	27.820000	27.9000	27.800600	27.9000	+0.613%	39,081	+14.892%
2025-11-28	27.680000	27.7699	27.641100	27.7300	+0.690%	150,064	+15.597%
2025-11-26	27.375200	27.5899	27.375200	27.5400	+1.176%	1,326,132	+16.394%
2025-11-25	27.220000	27.3000	27.150000	27.2200	-0.205%	26,702	+17.763%
2025-11-24	27.100000	27.2850	27.090000	27.2760	+0.538%	35,264	+17.521%
2025-11-21	26.980000	27.2000	26.980000	27.1300	-0.257%	34,479	+18.153%
2025-11-20	27.390000	27.4626	27.190000	27.2000	-0.330%	14,947	+17.849%
2025-11-19	27.450000	27.5100	27.285000	27.2900	-0.929%	30,870	+17.461%
2025-11-18	27.590000	27.6200	27.460000	27.5460	-0.196%	26,539	+16.369%
2025-11-17	27.590000	27.6900	27.510000	27.6000	-0.361%	20,420	+16.141%
2025-11-14	27.590000	27.8290	27.590000	27.7000	-0.360%	25,009	+15.722%
2025-11-13	27.920000	27.9900	27.780800	27.8000	-0.337%	19,493	+15.306%
2025-11-12	27.910000	28.0000	27.875000	27.8940	-0.236%	30,728	+14.917%
2025-11-11	27.970000	28.0300	27.924300	27.9600	+0.107%	54,185	+14.646%
2025-11-10	27.620000	27.9300	27.620000	27.9300	+1.564%	19,112	+14.769%
2025-11-07	27.420000	27.5800	27.420000	27.5000	+0.182%	46,885	+16.564%
2025-11-06	27.500000	27.5000	27.360000	27.4500	-0.218%	34,531	+16.776%
2025-11-05	27.590000	27.6500	27.510000	27.5100	-0.722%	30,908	+16.521%
2025-11-04	27.790000	27.8000	27.660000	27.7100	-0.930%	30,677	+15.680%
2025-11-03	27.920000	28.5350	27.810000	27.9700	+0.503%	106,670	+14.605%
2025-10-31	27.830000	27.8700	27.730000	27.8300	+0.397%	23,477	+15.181%
2025-10-30	27.560000	27.7600	27.501300	27.7200	+0.145%	23,730	+15.639%
2025-10-29	27.680000	27.8593	27.615400	27.6800	+0.508%	25,580	+15.806%
2025-10-28	27.570000	27.6491	27.500900	27.5400	-0.506%	29,870	+16.394%
2025-10-27	27.800000	27.8100	27.600100	27.6800	-0.324%	22,947	+15.806%
2025-10-24	27.840000	27.8600	27.680000	27.7700	-0.395%	58,987	+15.430%
2025-10-23	27.910000	27.9600	27.810000	27.8800	+0.814%	57,949	+14.975%
2025-10-22	27.569200	27.6800	27.500000	27.6550	+0.747%	26,832	+15.910%
2025-10-21	27.500000	27.5300	27.360000	27.4500	-0.666%	126,089	+16.776%
2025-10-20	27.500000	27.6500	27.500000	27.6340	+0.891%	17,560	+15.998%
2025-10-17	27.440000	27.4650	27.290000	27.3900	-0.509%	74,249	+17.032%
2025-10-16	27.510000	27.6061	27.450000	27.5300	+0.365%	12,451	+16.437%
2025-10-15	27.370000	27.5000	27.355200	27.4300	+0.439%	30,624	+16.861%
2025-10-14	27.290000	27.4365	27.245000	27.3100	-0.493%	14,147	+17.375%
2025-10-13	27.380000	27.4900	27.380000	27.4452	+1.050%	16,937	+16.796%
2025-10-10	27.400000	27.4000	27.040000	27.1600	-1.200%	37,031	+18.023%
2025-10-09	27.730000	29.2350	27.420900	27.4900	-0.399%	34,528	+16.606%
2025-10-08	27.620000	27.6800	27.520000	27.6000	+0.291%	74,857	+16.141%
2025-10-07	27.440000	27.5900	27.440000	27.5200	+0.109%	76,233	+16.479%
2025-10-06	27.340000	28.3000	27.020000	27.4900	+1.252%	85,719	+16.606%
2025-10-03	27.150000	27.4250	27.140000	27.1500	+0.296%	65,183	+18.066%
2025-10-02	27.240000	27.2400	27.020000	27.0700	-0.533%	38,933	+18.415%
2025-10-01	29.980000	29.9800	27.040000	27.2150	-0.675%	21,150	+17.784%
2025-09-30	27.360000	27.4100	27.290000	27.4000	+0.073%	94,815	+16.989%
2025-09-29	27.370000	27.4590	27.350000	27.3800	-0.182%	23,934	+17.075%
2025-09-26	27.250000	27.5999	27.250000	27.4300	+0.439%	19,547	+16.861%
2025-09-25	27.370000	27.3700	27.120000	27.3100	-0.018%	81,631	+17.375%
2025-09-24	27.310000	27.7750	27.240000	27.3150	+0.682%	17,279	+17.353%
2025-09-23	27.120000	27.2300	27.100000	27.1300	+0.074%	20,729	+18.153%
2025-09-22	27.000000	27.1300	26.960000	27.1100	+0.556%	19,843	+18.241%
2025-09-19	26.990000	27.0600	26.940000	26.9600	-0.506%	21,668	+18.898%
2025-09-18	27.120000	27.1600	27.030000	27.0970	-0.305%	77,592	+18.297%
2025-09-17	27.340000	27.4776	27.160000	27.1800	-1.343%	22,742	+17.936%
2025-09-16	27.520000	27.5900	27.500000	27.5500	+0.566%	30,368	+16.352%
2025-09-15	27.300000	28.2400	27.280000	27.3950	+1.051%	21,259	+17.010%
2025-09-12	27.070000	27.1800	27.070000	27.1100	+0.706%	13,703	+18.241%
2025-09-11	26.860000	26.9600	26.826800	26.9200	+0.410%	48,413	+19.075%
2025-09-10	26.835500	26.9991	26.790000	26.8100	-0.037%	814,354	+19.564%
2025-09-09	26.960000	26.9600	26.796200	26.8200	-0.075%	23,756	+19.519%
2025-09-08	26.800000	26.8400	26.730000	26.8400	+0.713%	21,697	+19.430%
2025-09-05	26.690000	26.7350	26.610000	26.6500	-0.523%	87,332	+20.281%
2025-09-04	26.750000	26.8100	26.687700	26.7900	-0.335%	24,599	+19.653%
2025-09-03	26.990000	26.9900	26.834400	26.8800	-0.408%	43,528	+19.252%
2025-09-02	26.830000	26.9999	26.760500	26.9900	+1.105%	32,781	+18.766%
2025-08-29	26.610000	26.7151	26.583200	26.6950	+0.206%	11,542	+20.079%
2025-08-28	26.445000	26.6400	26.420100	26.6400	+0.718%	14,020	+20.327%
2025-08-27	26.325000	26.4850	26.325000	26.4500	+0.114%	53,765	+21.191%
2025-08-26	26.400000	26.4600	26.360000	26.4200	-0.302%	23,253	+21.329%
2025-08-25	26.470000	26.5700	26.470000	26.5000	+0.189%	27,803	+20.962%
2025-08-22	26.220000	26.8227	26.220000	26.4500	+0.685%	27,825	+21.191%
2025-08-21	26.160000	26.3200	26.135000	26.2700	+0.536%	36,286	+22.021%
2025-08-20	26.028400	26.1800	26.028400	26.1300	+0.500%	12,281	+22.675%
2025-08-19	25.990000	26.0100	25.880000	26.0000	-0.612%	20,074	+23.288%
2025-08-18	25.960000	26.3500	25.960000	26.1600	+0.115%	47,839	+22.534%
2025-08-15	26.000000	26.5200	25.860000	26.1300	+0.384%	541,019	+22.675%
2025-08-14	26.050000	26.0500	25.925800	26.0300	-0.459%	23,788	+23.146%
2025-08-13	26.100000	26.1600	25.985000	26.1500	+0.577%	36,607	+22.581%
2025-08-12	26.225000	26.2250	25.960100	26.0000	-0.459%	30,913	+23.288%
2025-08-11	26.100000	26.1300	26.000000	26.1200	-0.038%	22,705	+22.722%
2025-08-08	26.210000	26.2300	26.050000	26.1300	+0.115%	83,436	+22.675%
2025-08-07	26.070000	26.2100	26.045000	26.1000	+0.656%	20,590	+22.816%
2025-08-06	26.130000	26.1600	25.920000	25.9300	-0.134%	15,749	+23.621%
2025-08-05	25.940000	26.0300	25.920100	25.9649	-0.403%	75,417	+23.455%
2025-08-04	25.850000	26.0700	25.850000	26.0700	+0.077%	51,796	+22.957%
2025-08-01	26.200000	26.2000	25.910000	26.0500	-0.257%	61,105	+23.052%
2025-07-31	26.100000	26.1700	26.010000	26.1170	-0.504%	25,853	+22.736%
2025-07-30	26.260000	26.5150	25.990000	26.2493	-0.834%	38,575	+22.118%
2025-07-29	26.220000	26.5400	26.215000	26.4700	+0.608%	23,982	+21.099%
2025-07-28	26.210000	26.3100	26.110100	26.3100	+0.921%	27,446	+21.836%
2025-07-25	26.178800	26.2200	26.040000	26.0700	-1.250%	26,355	+22.957%
2025-07-24	26.200000	26.4000	26.100000	26.4000	+0.369%	23,478	+21.420%
2025-07-23	26.334900	26.3349	26.260000	26.3030	-0.631%	23,787	+21.868%
2025-07-22	26.330000	26.4800	26.265000	26.4700	+0.570%	31,149	+21.099%
2025-07-21	26.310000	26.3900	26.255000	26.3200	+0.305%	55,185	+21.790%
2025-07-18	26.260000	26.3500	26.200100	26.2400	+0.153%	25,026	+22.161%
2025-07-17	25.970000	26.5700	25.970000	26.2000	+0.537%	5,061,604	+22.347%
2025-07-16	25.960000	26.0800	25.880000	26.0600	+0.269%	1,452,943	+23.005%
2025-07-15	25.980000	26.0600	25.930000	25.9900	-0.077%	92,939	+23.336%
2025-07-14	26.130000	26.1300	26.010000	26.0100	-0.573%	19,422	+23.241%
2025-07-11	26.038100	26.1600	26.038100	26.1600	+1.199%	14,981	+22.534%
2025-07-10	25.810000	25.8500	25.750000	25.8500	+0.155%	54,819	+24.004%
2025-07-09	25.680000	25.8400	25.680000	25.8100	-0.155%	30,857	+24.196%
2025-07-08	25.820000	25.8690	25.780000	25.8500	-0.462%	15,209	+24.004%
2025-07-07	25.730000	26.6600	25.728300	25.9700	+0.154%	1,241,691	+23.431%
2025-07-03	25.950000	25.9950	25.880000	25.9300	+0.187%	11,992	+23.621%
2025-07-02	25.730000	25.9000	25.550000	25.8815	+1.084%	21,444	+23.853%
2025-07-01	25.605000	25.6400	25.580000	25.6040	-0.875%	14,872	+25.195%
2025-06-30	25.840000	25.8400	25.740000	25.8300	-0.309%	101,755	+24.100%
2025-06-27	25.880000	25.9500	25.860000	25.9100	-0.308%	21,783	+23.717%
2025-06-26	25.940000	26.0000	25.908900	25.9900	+0.347%	16,780	+23.336%
2025-06-25	25.880000	25.9900	25.840000	25.9000	-0.331%	34,547	+23.764%
2025-06-24	26.030000	26.0300	25.898000	25.9860	-1.605%	32,198	+23.355%
2025-06-23	26.790000	26.8800	26.410000	26.4100	-1.602%	278,927	+21.374%
2025-06-20	26.805000	26.8750	26.780000	26.8400	+0.052%	87,188	+19.430%
2025-06-18	26.960000	26.9600	26.720000	26.8260	-0.275%	768,675	+19.492%
2025-06-17	26.890000	26.9100	26.790000	26.9000	+0.938%	27,381	+19.164%
2025-06-16	26.660000	26.7000	26.440000	26.6500	-0.187%	130,951	+20.281%
2025-06-13	26.640000	26.7600	26.570000	26.7000	+1.560%	17,084	+20.056%
2025-06-12	26.290000	26.3200	26.216100	26.2900	+0.114%	24,123	+21.928%
2025-06-11	26.180000	26.2600	26.110000	26.2600	+0.574%	13,804	+22.068%
2025-06-10	26.230000	26.2300	26.080000	26.1100	-0.206%	24,540	+22.769%
2025-06-09	26.070000	26.2000	26.060000	26.1640	+0.207%	48,701	+22.516%
2025-06-06	26.120000	26.1200	26.030000	26.1100	+0.539%	88,658	+22.769%
2025-06-05	26.028600	26.0286	25.940000	25.9700	+0.581%	13,416	+23.431%
2025-06-04	25.850000	25.8699	25.766000	25.8200	+0.155%	21,316	+24.148%
2025-06-03	25.690000	25.8200	25.690000	25.7800	+0.078%	12,043	+24.341%
2025-06-02	25.750000	25.7900	25.670000	25.7600	+1.657%	56,279	+24.437%
2025-05-30	25.350000	25.3610	25.260000	25.3400	-0.627%	55,464	+26.500%
2025-05-29	25.480000	25.5000	25.410000	25.5000	-0.118%	41,958	+25.706%
2025-05-28	25.650000	25.6500	25.513800	25.5300	-0.584%	15,800	+25.558%
2025-05-27	25.700000	25.7000	25.600000	25.6800	-0.542%	16,262	+24.825%
2025-05-23	25.695000	25.8400	25.690000	25.8200	+0.506%	68,340	+24.148%
2025-05-22	25.690000	25.7200	25.629500	25.6900	-0.450%	128,347	+24.776%
2025-05-21	25.880000	25.8800	25.790000	25.8060	+0.179%	7,799	+24.215%
2025-05-20	25.530000	25.7600	25.530000	25.7600	+0.822%	57,144	+24.437%
2025-05-19	25.500000	25.5600	25.390000	25.5500	+0.157%	397,351	+25.460%
2025-05-16	25.515500	25.5400	25.435000	25.5100	-0.495%	85,531	+25.657%
2025-05-15	25.590000	25.6450	25.558000	25.6369	-0.362%	6,593	+25.035%
2025-05-14	25.800000	25.8200	25.693600	25.7300	-0.962%	45,612	+24.582%
2025-05-13	25.853800	26.0100	25.853800	25.9800	+0.815%	73,890	+23.383%
2025-05-12	25.800000	25.8000	25.705000	25.7700	+0.087%	12,375	+24.389%
2025-05-09	25.680000	25.7890	25.680000	25.7477	+0.793%	23,884	+24.497%
2025-05-08	25.560000	25.5998	25.480000	25.5451	+0.295%	73,225	+25.484%
2025-05-07	25.620000	25.6200	25.446400	25.4700	-0.624%	9,982	+25.854%
2025-05-06	25.670000	25.7199	25.530000	25.6300	+1.384%	1,164,050	+25.068%
2025-05-05	25.390000	25.3900	25.270000	25.2800	+0.079%	479,063	+26.800%
2025-05-02	25.300000	25.3000	25.180000	25.2601	+0.318%	52,440	+26.900%
2025-05-01	25.080000	25.1810	25.020300	25.1800	-0.109%	8,876	+27.303%
2025-04-30	25.376000	25.4000	25.190000	25.2074	-1.245%	10,852	+27.165%
2025-04-29	25.690000	25.6900	25.510000	25.5251	-0.836%	18,775	+25.582%
2025-04-28	25.600000	25.7458	25.555000	25.7403	+0.260%	17,540	+24.532%
2025-04-25	25.560000	25.6735	25.556000	25.6735	-0.026%	27,274	+24.856%
2025-04-24	25.540000	25.6900	25.509500	25.6802	+0.588%	16,459	+24.824%
2025-04-23	25.510000	25.5300	25.360000	25.5300	-0.039%	12,453	+25.558%
2025-04-22	25.590000	25.7100	25.540000	25.5400	-0.078%	12,831	+25.509%
2025-04-21	25.670000	25.6700	25.461000	25.5600	-0.020%	23,710	+25.411%
2025-04-17	25.480000	25.6000	25.450000	25.5650	+0.373%	25,201	+25.386%
2025-04-16	25.290000	25.4700	25.290000	25.4700	+1.353%	23,001	+25.854%
2025-04-15	25.100000	25.1500	25.010000	25.1300	+0.040%	178,817	+27.557%
2025-04-14	25.180000	25.1800	25.030000	25.1200	+0.080%	14,298	+27.607%
2025-04-11	24.870000	25.1568	24.870000	25.1000	+1.291%	49,897	+27.709%
2025-04-10	24.695000	24.8226	24.620000	24.7800	-0.721%	34,544	+29.358%
2025-04-09	24.250000	25.0200	24.130100	24.9600	+2.928%	63,382	+28.425%
2025-04-08	24.750000	24.9500	24.120000	24.2500	-1.101%	59,525	+32.186%
2025-04-07	24.730000	25.1400	24.492200	24.5200	-1.763%	904,089	+30.730%
2025-04-04	25.130000	25.1583	24.810000	24.9600	-3.741%	153,837	+28.425%
2025-04-03	25.870000	26.0650	25.860000	25.9300	-2.920%	47,939	+23.621%
2025-04-02	26.610000	26.7600	26.600000	26.7100	+0.150%	105,650	+20.011%
2025-04-01	26.670000	27.9000	26.600000	26.6700	-0.374%	53,395	+20.191%
2025-03-31	26.730000	26.7846	26.600000	26.7700	+0.558%	30,449	+19.742%
2025-03-28	26.700000	26.7000	26.570000	26.6215	-0.219%	43,013	+20.410%
2025-03-27	26.595000	26.7000	26.480000	26.6800	+0.755%	25,832	+20.146%
2025-03-26	26.589900	26.6000	26.480000	26.4800	-0.238%	89,436	+21.054%
2025-03-25	26.610000	26.6199	26.510000	26.5432	+0.465%	20,595	+20.765%
2025-03-24	26.630000	26.6300	26.340000	26.4203	+0.191%	20,695	+21.327%
2025-03-21	26.480000	26.4800	26.355100	26.3700	-0.566%	21,945	+21.559%
2025-03-20	26.420000	26.5600	26.405000	26.5200	-0.075%	56,920	+20.871%
2025-03-19	26.550000	26.6000	26.510000	26.5400	+0.264%	591,307	+20.780%
2025-03-18	26.620000	26.6200	26.450000	26.4700	+0.151%	157,680	+21.099%
2025-03-17	26.370000	26.4900	26.330000	26.4300	+0.533%	72,403	+21.283%
2025-03-14	26.210000	26.3090	26.200000	26.2900	+0.114%	82,939	+21.928%
2025-03-13	26.210000	26.3850	26.200000	26.2600	+0.229%	586,394	+22.068%
2025-03-12	26.160000	26.2100	26.090100	26.2000	+0.153%	764,937	+22.347%
2025-03-11	26.080000	26.1919	26.080000	26.1600	+0.577%	527,078	+22.534%
2025-03-10	26.115600	26.1499	25.961900	26.0100	-0.592%	10,674	+23.241%
2025-03-07	26.090000	26.2700	26.020000	26.1650	+0.712%	80,688	+22.511%
2025-03-06	25.970000	26.0900	25.970000	25.9800	-0.726%	25,012	+23.383%
2025-03-05	26.010000	26.1700	25.958000	26.1700	+0.461%	761,180	+22.488%
2025-03-04	26.020000	26.0999	25.890000	26.0500	+0.540%	1,169,392	+23.052%
2025-03-03	26.060000	26.0650	25.890000	25.9100	0.000%	54,319	+23.717%
2025-02-28	26.000000	26.0300	25.170000	25.9100	-1.069%	1,367,390	+23.717%
2025-02-27	26.310000	26.3100	26.140000	26.1900	-0.380%	23,959	+22.394%
2025-02-26	26.270000	26.2900	26.190000	26.2900	-0.266%	41,147	+21.928%
2025-02-25	26.590000	26.5900	26.264700	26.3600	-0.939%	9,705	+21.605%
2025-02-24	26.695000	26.7000	26.600000	26.6100	-0.412%	14,712	+20.462%
2025-02-21	26.960000	26.9600	26.720000	26.7200	-0.964%	31,875	+19.966%
2025-02-20	27.010000	27.0100	26.928100	26.9800	+0.074%	18,162	+18.810%
2025-02-19	27.029500	27.0485	26.830000	26.9600	+0.447%	21,110	+18.898%
2025-02-18	26.780000	26.9300	26.730000	26.8400	+0.978%	35,875	+19.430%
2025-02-14	26.864500	26.8800	26.550000	26.5800	-0.487%	70,365	+20.598%
2025-02-13	26.545700	26.7100	26.541000	26.7100	+0.376%	602,682	+20.011%
2025-02-12	26.665000	26.9500	26.580000	26.6100	-0.150%	14,438	+20.462%