LONZ
PIMCO Senior Loan Active Exchange-Traded Fund
stockNYSEETF
At CloseOct 2, 2026 3:55:46 PM EDT
48.95USD+0.287%(+0.14)61,542
LONZ Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 48.94 | 49.16 | 48.85 | 48.95 | +0.287% | 61,542 | 0.000% |
| 2026-10-01 | 48.95 | 48.95 | 48.77 | 48.81 | -0.692% | 588,259 | +0.287% |
| 2026-09-30 | 49.19 | 49.21 | 49.14 | 49.15 | -0.081% | 73,549 | -0.407% |
| 2026-09-29 | 49.16 | 49.31 | 49.15 | 49.19 | +0.041% | 107,421 | -0.488% |
| 2026-09-28 | 49.20 | 49.40 | 49.12 | 49.17 | -0.142% | 63,243 | -0.447% |
| 2026-09-25 | 49.22 | 49.30 | 49.21 | 49.24 | +0.051% | 41,049 | -0.589% |
| 2026-09-24 | 49.19 | 49.22 | 49.17 | 49.22 | -0.010% | 34,335 | -0.538% |
| 2026-09-23 | 49.30 | 49.30 | 49.20 | 49.22 | -0.162% | 25,374 | -0.549% |
| 2026-09-22 | 49.28 | 49.35 | 49.28 | 49.30 | +0.041% | 634,149 | -0.710% |
| 2026-09-21 | 49.27 | 49.28 | 49.26 | 49.28 | +0.030% | 37,644 | -0.670% |
| 2026-09-18 | 49.21 | 49.27 | 49.19 | 49.27 | +0.122% | 31,060 | -0.639% |
| 2026-09-17 | 49.18 | 49.21 | 49.18 | 49.20 | +0.010% | 31,765 | -0.518% |
| 2026-09-16 | 49.17 | 49.20 | 49.16 | 49.20 | +0.084% | 44,612 | -0.508% |
| 2026-09-15 | 49.16 | 49.17 | 49.12 | 49.16 | +0.038% | 54,527 | -0.424% |
| 2026-09-14 | 49.11 | 49.15 | 49.09 | 49.14 | +0.042% | 40,445 | -0.387% |
| 2026-09-11 | 49.16 | 49.18 | 49.07 | 49.12 | -0.052% | 57,543 | -0.345% |
| 2026-09-10 | 49.14 | 49.17 | 49.11 | 49.15 | +0.000% | 23,319 | -0.397% |
| 2026-09-09 | 49.15 | 49.16 | 49.10 | 49.14 | -0.082% | 41,423 | -0.397% |
| 2026-09-08 | 49.14 | 49.20 | 49.13 | 49.19 | +0.061% | 43,354 | -0.478% |
| 2026-09-04 | 49.41 | 49.41 | 49.13 | 49.16 | +0.081% | 21,293 | -0.417% |
| 2026-09-03 | 49.10 | 49.14 | 49.10 | 49.12 | +0.031% | 34,103 | -0.336% |
| 2026-09-02 | 49.13 | 49.13 | 49.09 | 49.10 | -0.031% | 54,404 | -0.305% |
| 2026-09-01 | 49.09 | 49.12 | 49.06 | 49.12 | -0.607% | 34,171 | -0.336% |
| 2026-08-31 | 49.38 | 49.44 | 49.37 | 49.41 | +0.020% | 35,599 | -0.941% |
| 2026-08-28 | 49.34 | 49.42 | 49.34 | 49.41 | +0.135% | 76,939 | -0.921% |
| 2026-08-27 | 49.34 | 49.34 | 49.32 | 49.34 | +0.067% | 16,005 | -0.787% |
| 2026-08-26 | 49.32 | 49.35 | 49.30 | 49.30 | -0.016% | 21,263 | -0.720% |
| 2026-08-25 | 49.33 | 49.37 | 49.28 | 49.31 | +0.047% | 27,468 | -0.736% |
| 2026-08-24 | 49.27 | 49.31 | 49.24 | 49.29 | +0.081% | 108,297 | -0.690% |
| 2026-08-21 | 49.22 | 49.28 | 49.19 | 49.25 | +0.122% | 50,023 | -0.609% |
| 2026-08-20 | 49.22 | 49.24 | 49.14 | 49.19 | -0.071% | 48,362 | -0.488% |
| 2026-08-19 | 49.20 | 49.23 | 49.18 | 49.23 | +0.072% | 39,801 | -0.559% |
| 2026-08-18 | 49.15 | 49.20 | 49.15 | 49.19 | +0.039% | 28,691 | -0.487% |
| 2026-08-17 | 49.16 | 49.19 | 49.14 | 49.17 | +0.043% | 34,629 | -0.447% |
| 2026-08-14 | 49.15 | 49.19 | 49.11 | 49.15 | -0.002% | 22,750 | -0.404% |
| 2026-08-13 | 49.18 | 49.20 | 49.14 | 49.15 | 0.000% | 58,418 | -0.407% |
| 2026-08-12 | 49.09 | 49.19 | 49.07 | 49.15 | +0.163% | 39,210 | -0.407% |
| 2026-08-11 | 49.08 | 49.08 | 49.04 | 49.07 | -0.031% | 55,726 | -0.245% |
| 2026-08-10 | 49.11 | 49.13 | 49.06 | 49.09 | -0.081% | 39,745 | -0.275% |
| 2026-08-07 | 49.10 | 49.13 | 49.10 | 49.13 | +0.092% | 38,744 | -0.356% |
| 2026-08-06 | 49.09 | 49.12 | 49.06 | 49.08 | +0.010% | 46,380 | -0.265% |
| 2026-08-05 | 49.06 | 49.12 | 49.04 | 49.08 | +0.051% | 41,393 | -0.255% |
| 2026-08-04 | 49.03 | 49.12 | 49.03 | 49.05 | +0.061% | 105,404 | -0.204% |
| 2026-08-03 | 49.00 | 49.04 | 49.00 | 49.02 | -0.588% | 51,820 | -0.143% |
| 2026-07-31 | 49.24 | 49.40 | 49.23 | 49.31 | +0.112% | 33,584 | -0.730% |
| 2026-07-30 | 49.23 | 49.26 | 49.23 | 49.26 | 0.000% | 220,285 | -0.619% |
| 2026-07-29 | 49.21 | 49.29 | 49.19 | 49.26 | +0.030% | 18,934 | -0.619% |
| 2026-07-28 | 49.22 | 49.27 | 49.19 | 49.24 | +0.041% | 37,676 | -0.589% |
| 2026-07-27 | 49.23 | 49.24 | 49.18 | 49.22 | +0.010% | 23,175 | -0.549% |
| 2026-07-24 | 49.16 | 49.23 | 49.15 | 49.22 | +0.153% | 44,230 | -0.539% |
| 2026-07-23 | 49.18 | 49.22 | 49.05 | 49.14 | -0.163% | 75,857 | -0.387% |
| 2026-07-22 | 49.24 | 49.26 | 49.20 | 49.22 | -0.020% | 101,040 | -0.549% |
| 2026-07-21 | 49.24 | 49.24 | 49.22 | 49.23 | +0.030% | 39,987 | -0.569% |
| 2026-07-20 | 49.23 | 49.24 | 49.20 | 49.22 | +0.030% | 55,798 | -0.538% |
| 2026-07-17 | 49.20 | 49.22 | 49.16 | 49.20 | -0.020% | 36,208 | -0.508% |
| 2026-07-16 | 49.22 | 49.24 | 49.19 | 49.21 | 0.000% | 50,035 | -0.528% |
| 2026-07-15 | 49.22 | 49.23 | 49.18 | 49.21 | +0.041% | 36,649 | -0.528% |
| 2026-07-14 | 49.16 | 49.22 | 49.16 | 49.19 | +0.041% | 36,243 | -0.488% |
| 2026-07-13 | 49.18 | 49.20 | 49.16 | 49.17 | 0.000% | 39,314 | -0.447% |
| 2026-07-10 | 49.18 | 49.20 | 49.17 | 49.17 | -0.020% | 31,931 | -0.447% |
| 2026-07-09 | 49.16 | 49.21 | 49.15 | 49.18 | +0.061% | 34,864 | -0.468% |
| 2026-07-08 | 49.14 | 49.18 | 49.13 | 49.15 | -0.041% | 59,825 | -0.407% |
| 2026-07-07 | 49.16 | 49.18 | 49.14 | 49.17 | +0.081% | 25,233 | -0.447% |
| 2026-07-06 | 49.11 | 49.15 | 49.09 | 49.13 | +0.041% | 36,164 | -0.366% |
| 2026-07-02 | 49.09 | 49.15 | 49.05 | 49.11 | +0.153% | 36,693 | -0.326% |
| 2026-07-01 | 49.00 | 49.09 | 48.99 | 49.03 | -0.558% | 37,106 | -0.173% |
| 2026-06-30 | 49.24 | 49.32 | 49.22 | 49.31 | +0.102% | 29,700 | -0.730% |
| 2026-06-29 | 49.27 | 49.29 | 49.22 | 49.26 | -0.061% | 47,642 | -0.629% |
| 2026-06-26 | 49.30 | 49.43 | 49.15 | 49.29 | +0.041% | 112,437 | -0.690% |
| 2026-06-25 | 49.34 | 49.34 | 49.20 | 49.27 | -0.081% | 67,328 | -0.649% |
| 2026-06-24 | 49.31 | 49.34 | 49.27 | 49.31 | +0.095% | 32,960 | -0.730% |
| 2026-06-23 | 49.29 | 49.35 | 49.20 | 49.26 | -0.065% | 64,600 | -0.635% |
| 2026-06-22 | 49.35 | 49.35 | 49.29 | 49.30 | -0.213% | 44,022 | -0.700% |
| 2026-06-18 | 49.34 | 49.42 | 49.30 | 49.40 | +0.162% | 58,999 | -0.911% |
| 2026-06-17 | 49.32 | 49.38 | 49.30 | 49.32 | +0.041% | 39,081 | -0.750% |
| 2026-06-16 | 49.37 | 49.37 | 49.30 | 49.30 | -0.081% | 25,221 | -0.710% |
| 2026-06-15 | 49.29 | 49.34 | 49.26 | 49.34 | +0.203% | 59,031 | -0.790% |
| 2026-06-12 | 49.30 | 49.30 | 49.23 | 49.24 | +0.026% | 45,833 | -0.589% |
| 2026-06-11 | 49.20 | 49.28 | 49.15 | 49.23 | +0.075% | 75,341 | -0.563% |
| 2026-06-10 | 49.22 | 49.23 | 49.19 | 49.19 | -0.142% | 37,612 | -0.488% |
| 2026-06-09 | 49.26 | 49.26 | 49.16 | 49.26 | +0.061% | 61,856 | -0.629% |
| 2026-06-08 | 49.08 | 49.24 | 49.08 | 49.23 | +0.238% | 870,035 | -0.569% |
| 2026-06-05 | 49.22 | 49.24 | 49.08 | 49.11 | -0.258% | 51,750 | -0.332% |
| 2026-06-04 | 49.32 | 49.33 | 49.23 | 49.24 | -0.081% | 82,901 | -0.589% |
| 2026-06-03 | 49.29 | 49.32 | 49.22 | 49.28 | -0.051% | 97,077 | -0.670% |
| 2026-06-02 | 49.30 | 49.33 | 49.28 | 49.30 | +0.051% | 33,342 | -0.720% |
| 2026-06-01 | 49.22 | 49.28 | 49.22 | 49.28 | -0.645% | 30,316 | -0.670% |
| 2026-05-29 | 49.63 | 49.65 | 49.52 | 49.60 | -0.020% | 72,456 | -1.310% |
| 2026-05-28 | 49.61 | 49.62 | 49.57 | 49.61 | +0.061% | 52,294 | -1.330% |
| 2026-05-27 | 49.59 | 49.60 | 49.56 | 49.58 | -0.071% | 35,160 | -1.271% |
| 2026-05-26 | 49.48 | 49.67 | 49.48 | 49.62 | +0.233% | 153,397 | -1.340% |
| 2026-05-22 | 49.48 | 49.51 | 49.48 | 49.50 | -0.020% | 34,855 | -1.111% |
| 2026-05-21 | 49.49 | 49.53 | 49.48 | 49.51 | +0.020% | 59,778 | -1.131% |
| 2026-05-20 | 49.47 | 49.54 | 49.47 | 49.50 | +0.101% | 33,228 | -1.111% |
| 2026-05-19 | 49.51 | 49.51 | 49.44 | 49.45 | -0.302% | 21,087 | -1.011% |
| 2026-05-18 | 49.49 | 49.61 | 49.49 | 49.60 | +0.162% | 1,174,596 | -1.310% |
| 2026-05-15 | 49.65 | 49.65 | 49.50 | 49.52 | -0.202% | 268,609 | -1.151% |
| 2026-05-14 | 49.64 | 49.72 | 49.62 | 49.62 | +0.105% | 83,343 | -1.350% |
| 2026-05-13 | 49.52 | 49.63 | 49.49 | 49.57 | +0.016% | 562,883 | -1.247% |
| 2026-05-12 | 49.55 | 49.56 | 49.48 | 49.56 | -0.020% | 51,009 | -1.231% |
| 2026-05-11 | 49.60 | 49.63 | 49.57 | 49.57 | +0.020% | 529,788 | -1.251% |
| 2026-05-08 | 49.58 | 49.66 | 49.51 | 49.56 | +0.061% | 290,093 | -1.231% |
| 2026-05-07 | 49.55 | 49.76 | 49.47 | 49.53 | +0.061% | 39,293 | -1.171% |
| 2026-05-06 | 49.49 | 49.56 | 49.48 | 49.50 | +0.142% | 34,771 | -1.111% |
| 2026-05-05 | 49.40 | 49.47 | 49.40 | 49.43 | +0.020% | 356,010 | -0.971% |
| 2026-05-04 | 49.40 | 49.45 | 49.38 | 49.42 | +0.061% | 25,619 | -0.951% |
| 2026-05-01 | 49.39 | 49.43 | 49.37 | 49.39 | -0.863% | 409,091 | -0.891% |
| 2026-04-30 | 49.78 | 49.82 | 49.77 | 49.82 | +0.155% | 17,275 | -1.746% |
| 2026-04-29 | 49.76 | 49.78 | 49.73 | 49.74 | -0.014% | 33,220 | -1.594% |
| 2026-04-28 | 49.78 | 49.78 | 49.74 | 49.75 | +0.060% | 22,212 | -1.608% |
| 2026-04-27 | 49.67 | 49.86 | 49.67 | 49.72 | +0.060% | 135,602 | -1.549% |
| 2026-04-24 | 49.65 | 49.73 | 49.65 | 49.69 | +0.060% | 22,268 | -1.489% |
| 2026-04-23 | 49.70 | 49.70 | 49.63 | 49.66 | -0.121% | 18,989 | -1.430% |
| 2026-04-22 | 49.65 | 49.74 | 49.65 | 49.72 | +0.121% | 16,453 | -1.549% |
| 2026-04-21 | 49.64 | 49.69 | 49.64 | 49.66 | 0.000% | 7,600 | -1.430% |
| 2026-04-20 | 49.62 | 49.66 | 49.62 | 49.66 | +0.202% | 12,303 | -1.430% |
| 2026-04-17 | 49.47 | 49.60 | 49.47 | 49.56 | +0.196% | 114,605 | -1.231% |
| 2026-04-16 | 49.47 | 49.48 | 49.45 | 49.46 | +0.087% | 27,372 | -1.037% |
| 2026-04-15 | 49.37 | 49.48 | 49.31 | 49.42 | +0.081% | 61,201 | -0.951% |
| 2026-04-14 | 49.31 | 49.38 | 49.28 | 49.38 | +0.264% | 41,647 | -0.871% |
| 2026-04-13 | 49.29 | 49.33 | 49.24 | 49.25 | -0.182% | 141,589 | -0.609% |
| 2026-04-10 | 49.36 | 49.36 | 49.33 | 49.34 | -0.062% | 8,666 | -0.790% |
| 2026-04-09 | 49.41 | 49.41 | 49.28 | 49.37 | +0.041% | 75,730 | -0.852% |
| 2026-04-08 | 49.20 | 49.35 | 49.20 | 49.35 | +0.427% | 160,213 | -0.811% |
| 2026-04-07 | 49.15 | 49.15 | 49.08 | 49.14 | +0.081% | 66,103 | -0.387% |
| 2026-04-06 | 49.26 | 49.26 | 49.09 | 49.10 | +0.092% | 18,930 | -0.305% |
| 2026-04-02 | 48.99 | 49.06 | 48.98 | 49.05 | +0.092% | 19,856 | -0.214% |
| 2026-04-01 | 49.00 | 49.05 | 49.00 | 49.01 | -0.748% | 27,199 | -0.122% |
| 2026-03-31 | 49.25 | 49.42 | 49.25 | 49.38 | +0.467% | 44,960 | -0.870% |
| 2026-03-30 | 49.15 | 49.23 | 49.14 | 49.15 | -0.092% | 18,277 | -0.407% |
| 2026-03-27 | 49.28 | 49.30 | 49.19 | 49.20 | -0.243% | 18,216 | -0.498% |
| 2026-03-26 | 49.39 | 49.39 | 49.30 | 49.31 | -0.232% | 7,231 | -0.740% |
| 2026-03-25 | 49.43 | 49.46 | 49.41 | 49.43 | +0.121% | 7,086 | -0.970% |
| 2026-03-24 | 49.38 | 49.41 | 49.36 | 49.37 | -0.077% | 23,041 | -0.851% |
| 2026-03-23 | 49.44 | 49.45 | 49.36 | 49.41 | +0.084% | 15,641 | -0.927% |
| 2026-03-20 | 49.36 | 49.41 | 49.35 | 49.37 | -0.088% | 29,548 | -0.843% |
| 2026-03-19 | 49.33 | 49.41 | 49.29 | 49.41 | -0.010% | 40,078 | -0.931% |
| 2026-03-18 | 49.43 | 49.46 | 49.41 | 49.41 | -0.030% | 18,618 | -0.941% |
| 2026-03-17 | 49.37 | 49.43 | 49.31 | 49.43 | +0.264% | 46,646 | -0.971% |
| 2026-03-16 | 49.22 | 49.32 | 49.21 | 49.30 | +0.116% | 168,703 | -0.710% |
| 2026-03-13 | 49.25 | 49.30 | 49.18 | 49.24 | -0.116% | 126,141 | -0.595% |
| 2026-03-12 | 49.36 | 49.36 | 49.25 | 49.30 | -0.323% | 299,155 | -0.710% |
| 2026-03-11 | 49.42 | 49.48 | 49.40 | 49.46 | +0.061% | 174,396 | -1.031% |
| 2026-03-10 | 49.52 | 49.52 | 49.40 | 49.43 | +0.203% | 557,792 | -0.971% |
| 2026-03-09 | 49.06 | 49.37 | 49.06 | 49.33 | +0.264% | 239,094 | -0.770% |
| 2026-03-06 | 49.22 | 49.26 | 49.15 | 49.20 | -0.304% | 841,293 | -0.508% |
| 2026-03-05 | 49.32 | 49.40 | 49.27 | 49.35 | 0.000% | 67,053 | -0.811% |
| 2026-03-04 | 49.20 | 49.36 | 49.16 | 49.35 | +0.817% | 207,786 | -0.811% |
| 2026-03-03 | 48.88 | 49.03 | 48.86 | 48.95 | +0.012% | 131,685 | 0.000% |
| 2026-03-02 | 48.89 | 49.05 | 48.80 | 48.94 | -0.662% | 121,752 | +0.012% |
| 2026-02-27 | 49.61 | 49.61 | 49.27 | 49.27 | -0.725% | 226,608 | -0.649% |
| 2026-02-26 | 49.71 | 49.71 | 49.62 | 49.63 | -0.291% | 36,182 | -1.370% |
| 2026-02-25 | 49.87 | 49.90 | 49.75 | 49.77 | +0.090% | 257,208 | -1.657% |
| 2026-02-24 | 49.75 | 49.88 | 49.72 | 49.73 | -0.141% | 28,033 | -1.568% |
| 2026-02-23 | 50.03 | 50.03 | 49.80 | 49.80 | -0.440% | 52,467 | -1.707% |
| 2026-02-20 | 50.02 | 50.06 | 50.01 | 50.02 | +0.050% | 31,633 | -2.139% |
| 2026-02-19 | 50.00 | 50.00 | 49.94 | 49.99 | +0.020% | 111,246 | -2.090% |
| 2026-02-18 | 49.99 | 50.03 | 49.96 | 49.98 | +0.030% | 30,193 | -2.071% |
| 2026-02-17 | 49.99 | 50.01 | 49.93 | 49.97 | +0.050% | 47,634 | -2.041% |
| 2026-02-13 | 50.00 | 50.02 | 49.95 | 49.95 | -0.110% | 43,474 | -1.992% |
| 2026-02-12 | 50.03 | 50.12 | 49.94 | 50.00 | +0.030% | 86,873 | -2.100% |
| 2026-02-11 | 50.02 | 50.04 | 49.95 | 49.98 | -0.010% | 236,529 | -2.071% |
| 2026-02-10 | 50.00 | 50.00 | 49.82 | 49.99 | +0.160% | 89,818 | -2.080% |
| 2026-02-09 | 49.90 | 50.00 | 49.90 | 49.91 | +0.020% | 259,098 | -1.923% |
| 2026-02-06 | 49.84 | 49.98 | 49.83 | 49.90 | +0.236% | 94,845 | -1.904% |
| 2026-02-05 | 49.81 | 49.87 | 49.70 | 49.78 | +0.015% | 34,394 | -1.672% |
| 2026-02-04 | 49.84 | 49.89 | 49.76 | 49.77 | -0.240% | 98,340 | -1.657% |
| 2026-02-03 | 49.94 | 50.01 | 49.81 | 49.89 | -0.111% | 140,030 | -1.893% |
| 2026-02-02 | 49.98 | 50.05 | 49.95 | 49.95 | -0.577% | 216,593 | -2.002% |
| 2026-01-30 | 50.50 | 50.50 | 50.14 | 50.24 | -0.389% | 299,366 | -2.568% |
| 2026-01-29 | 50.51 | 50.51 | 50.42 | 50.44 | -0.203% | 29,504 | -2.947% |
| 2026-01-28 | 50.61 | 50.61 | 50.53 | 50.54 | -0.101% | 21,973 | -3.144% |
| 2026-01-27 | 50.62 | 50.62 | 50.52 | 50.59 | -0.030% | 32,582 | -3.242% |
| 2026-01-26 | 50.61 | 50.63 | 50.53 | 50.60 | -0.079% | 43,151 | -3.270% |
| 2026-01-23 | 50.69 | 50.69 | 50.61 | 50.65 | -0.010% | 41,287 | -3.347% |
| 2026-01-22 | 50.66 | 50.67 | 50.60 | 50.65 | +0.099% | 91,106 | -3.356% |
| 2026-01-21 | 50.58 | 50.64 | 50.57 | 50.60 | +0.079% | 203,090 | -3.261% |
| 2026-01-20 | 50.52 | 50.61 | 50.52 | 50.56 | 0.000% | 264,906 | -3.184% |
| 2026-01-16 | 50.56 | 50.56 | 50.55 | 50.56 | +0.040% | 20,638 | -3.184% |
| 2026-01-15 | 50.54 | 50.56 | 50.53 | 50.54 | 0.000% | 30,247 | -3.146% |
| 2026-01-14 | 50.56 | 50.58 | 50.52 | 50.54 | 0.000% | 46,314 | -3.146% |
| 2026-01-13 | 50.53 | 50.55 | 50.52 | 50.54 | +0.020% | 42,217 | -3.146% |
| 2026-01-12 | 50.49 | 50.54 | 50.49 | 50.53 | +0.059% | 48,334 | -3.127% |
| 2026-01-09 | 50.51 | 50.51 | 50.49 | 50.50 | +0.030% | 43,584 | -3.069% |
| 2026-01-08 | 50.43 | 50.49 | 50.43 | 50.48 | +0.079% | 92,860 | -3.041% |
| 2026-01-07 | 50.44 | 50.45 | 50.43 | 50.45 | +0.045% | 21,043 | -2.964% |
| 2026-01-06 | 50.39 | 50.43 | 50.38 | 50.42 | +0.134% | 21,449 | -2.920% |
| 2026-01-05 | 50.34 | 50.36 | 50.31 | 50.35 | +0.111% | 47,939 | -2.790% |
| 2026-01-02 | 50.26 | 50.31 | 50.25 | 50.30 | +0.038% | 22,517 | -2.682% |
| 2025-12-31 | 50.22 | 50.30 | 50.22 | 50.28 | -0.722% | 61,841 | -2.645% |
| 2025-12-30 | 50.60 | 50.66 | 50.60 | 50.65 | -0.264% | 20,768 | -3.349% |
| 2025-12-29 | 50.77 | 50.78 | 50.75 | 50.78 | -0.049% | 25,101 | -3.604% |
| 2025-12-26 | 50.79 | 50.81 | 50.77 | 50.80 | +0.030% | 11,620 | -3.651% |
| 2025-12-24 | 50.73 | 50.79 | 50.73 | 50.79 | +0.104% | 14,825 | -3.623% |
| 2025-12-23 | 50.70 | 50.74 | 50.70 | 50.74 | +0.152% | 16,406 | -3.522% |
| 2025-12-22 | 50.69 | 50.70 | 50.65 | 50.66 | -0.039% | 26,536 | -3.375% |
| 2025-12-19 | 50.70 | 50.70 | 50.66 | 50.68 | +0.138% | 30,169 | -3.414% |
| 2025-12-18 | 50.65 | 50.67 | 50.59 | 50.61 | -0.043% | 63,684 | -3.280% |
| 2025-12-17 | 50.66 | 50.66 | 50.63 | 50.63 | -0.046% | 25,806 | -3.321% |
| 2025-12-16 | 50.65 | 50.70 | 50.64 | 50.66 | +0.030% | 34,241 | -3.366% |
| 2025-12-15 | 50.65 | 50.66 | 50.62 | 50.64 | +0.020% | 16,444 | -3.337% |
| 2025-12-12 | 50.65 | 50.67 | 50.63 | 50.63 | +0.006% | 16,428 | -3.318% |
| 2025-12-11 | 50.64 | 50.64 | 50.60 | 50.63 | +0.004% | 54,769 | -3.312% |
| 2025-12-10 | 50.60 | 50.63 | 50.56 | 50.63 | +0.049% | 81,600 | -3.309% |
| 2025-12-09 | 50.59 | 50.61 | 50.59 | 50.60 | +0.006% | 36,025 | -3.261% |
| 2025-12-08 | 50.60 | 50.60 | 50.58 | 50.60 | +0.119% | 31,209 | -3.255% |
| 2025-12-05 | 50.50 | 50.55 | 50.49 | 50.54 | +0.153% | 83,280 | -3.140% |
| 2025-12-04 | 50.46 | 50.46 | 50.43 | 50.46 | +0.059% | 24,701 | -2.992% |
| 2025-12-03 | 50.42 | 50.44 | 50.42 | 50.43 | +0.099% | 15,241 | -2.935% |
| 2025-12-02 | 50.38 | 50.41 | 50.37 | 50.38 | +0.020% | 45,499 | -2.838% |
| 2025-12-01 | 50.36 | 50.39 | 50.36 | 50.37 | -0.680% | 32,862 | -2.819% |
| 2025-11-28 | 50.71 | 50.72 | 50.71 | 50.72 | +0.069% | 5,622 | -3.480% |
| 2025-11-26 | 50.65 | 50.70 | 50.65 | 50.68 | +0.059% | 15,228 | -3.414% |
| 2025-11-25 | 50.61 | 50.66 | 50.61 | 50.65 | +0.059% | 18,977 | -3.356% |
| 2025-11-24 | 50.59 | 50.66 | 50.58 | 50.62 | +0.218% | 231,106 | -3.299% |
| 2025-11-21 | 50.50 | 50.53 | 50.48 | 50.51 | +0.099% | 75,558 | -3.088% |
| 2025-11-20 | 50.50 | 50.57 | 50.46 | 50.46 | -0.030% | 105,295 | -2.992% |
| 2025-11-19 | 50.46 | 50.52 | 50.46 | 50.48 | 0.000% | 74,973 | -3.021% |
| 2025-11-18 | 50.47 | 50.50 | 50.47 | 50.48 | -0.021% | 115,115 | -3.021% |
| 2025-11-17 | 50.50 | 50.52 | 50.48 | 50.49 | +0.021% | 899,487 | -3.042% |
| 2025-11-14 | 50.50 | 50.53 | 50.47 | 50.48 | -0.089% | 146,829 | -3.021% |
| 2025-11-13 | 50.56 | 50.60 | 50.51 | 50.52 | -0.099% | 346,172 | -3.108% |
| 2025-11-12 | 50.64 | 50.64 | 50.55 | 50.57 | -0.059% | 177,395 | -3.203% |
| 2025-11-11 | 50.68 | 50.68 | 50.59 | 50.60 | +0.119% | 98,361 | -3.261% |
| 2025-11-10 | 50.55 | 50.56 | 50.49 | 50.54 | +0.109% | 203,022 | -3.146% |
| 2025-11-07 | 50.51 | 50.51 | 50.45 | 50.48 | +0.050% | 95,644 | -3.041% |
| 2025-11-06 | 50.47 | 50.49 | 50.40 | 50.46 | -0.030% | 542,480 | -2.992% |
| 2025-11-05 | 50.48 | 50.54 | 50.42 | 50.48 | -0.030% | 1,189,596 | -3.021% |
| 2025-11-04 | 50.47 | 50.51 | 50.43 | 50.49 | -0.040% | 74,109 | -3.050% |
| 2025-11-03 | 50.54 | 50.54 | 50.47 | 50.51 | -0.708% | 177,715 | -3.088% |
| 2025-10-31 | 50.88 | 50.88 | 50.86 | 50.87 | +0.079% | 16,141 | -3.774% |
| 2025-10-30 | 50.86 | 50.88 | 50.82 | 50.83 | -0.138% | 108,542 | -3.699% |
| 2025-10-29 | 50.87 | 50.91 | 50.82 | 50.90 | +0.039% | 107,370 | -3.831% |
| 2025-10-28 | 50.82 | 50.93 | 50.82 | 50.88 | +0.134% | 112,508 | -3.793% |
| 2025-10-27 | 50.75 | 50.85 | 50.75 | 50.81 | +0.122% | 441,887 | -3.664% |
| 2025-10-24 | 50.69 | 50.76 | 50.69 | 50.75 | +0.256% | 157,257 | -3.547% |
| 2025-10-23 | 50.68 | 50.68 | 50.61 | 50.62 | -0.147% | 1,119,210 | -3.300% |
| 2025-10-22 | 50.66 | 50.72 | 50.66 | 50.70 | -0.010% | 73,045 | -3.442% |
| 2025-10-21 | 50.66 | 50.70 | 50.66 | 50.70 | +0.049% | 47,498 | -3.452% |
| 2025-10-20 | 50.58 | 50.68 | 50.57 | 50.67 | +0.287% | 43,422 | -3.404% |
| 2025-10-17 | 50.55 | 50.56 | 50.51 | 50.53 | -0.109% | 96,716 | -3.127% |
| 2025-10-16 | 50.64 | 50.65 | 50.57 | 50.59 | +0.049% | 102,236 | -3.232% |
| 2025-10-15 | 50.52 | 50.59 | 50.52 | 50.56 | +0.139% | 150,182 | -3.184% |
| 2025-10-14 | 50.44 | 50.53 | 50.44 | 50.49 | -0.059% | 63,715 | -3.050% |
| 2025-10-13 | 50.57 | 50.57 | 50.48 | 50.52 | -0.095% | 34,717 | -3.108% |
| 2025-10-10 | 50.72 | 50.72 | 50.57 | 50.57 | -0.270% | 50,650 | -3.199% |
| 2025-10-09 | 50.73 | 50.73 | 50.69 | 50.70 | -0.086% | 95,331 | -3.461% |
| 2025-10-08 | 50.75 | 50.76 | 50.74 | 50.75 | -0.063% | 310,301 | -3.544% |
| 2025-10-07 | 50.74 | 50.79 | 50.73 | 50.78 | +0.090% | 146,463 | -3.605% |
| 2025-10-06 | 50.73 | 50.75 | 50.72 | 50.73 | +0.059% | 136,968 | -3.518% |
| 2025-10-03 | 50.71 | 50.74 | 50.70 | 50.70 | -0.010% | 57,683 | -3.461% |
| 2025-10-02 | 50.71 | 50.72 | 50.70 | 50.71 | +0.039% | 206,976 | -3.471% |
| 2025-10-01 | 50.72 | 50.72 | 50.68 | 50.69 | -0.744% | 43,995 | -3.433% |
| 2025-09-30 | 51.09 | 51.09 | 51.06 | 51.07 | +0.035% | 72,417 | -4.151% |
| 2025-09-29 | 51.05 | 51.06 | 51.03 | 51.05 | +0.063% | 22,417 | -4.117% |
| 2025-09-26 | 51.04 | 51.04 | 51.01 | 51.02 | +0.010% | 21,613 | -4.057% |
| 2025-09-25 | 51.04 | 51.05 | 51.01 | 51.02 | -0.031% | 11,289 | -4.048% |
| 2025-09-24 | 51.02 | 51.07 | 51.02 | 51.03 | +0.041% | 44,921 | -4.078% |
| 2025-09-23 | 51.04 | 51.05 | 51.01 | 51.01 | -0.039% | 40,869 | -4.038% |
| 2025-09-22 | 51.03 | 51.05 | 51.03 | 51.03 | +0.078% | 24,608 | -4.076% |
| 2025-09-19 | 51.04 | 51.04 | 50.99 | 50.99 | +0.088% | 42,886 | -4.001% |
| 2025-09-18 | 50.97 | 50.99 | 50.95 | 50.95 | -0.051% | 78,739 | -3.916% |
| 2025-09-17 | 51.02 | 51.02 | 50.94 | 50.97 | -0.047% | 72,560 | -3.965% |
| 2025-09-16 | 51.06 | 51.07 | 50.95 | 50.99 | -0.085% | 244,672 | -4.010% |
| 2025-09-15 | 51.03 | 51.04 | 51.01 | 51.04 | +0.154% | 28,144 | -4.092% |
| 2025-09-12 | 50.95 | 50.97 | 50.94 | 50.96 | +0.069% | 28,112 | -3.944% |
| 2025-09-11 | 50.94 | 50.95 | 50.92 | 50.92 | +0.020% | 19,558 | -3.878% |
| 2025-09-10 | 50.92 | 50.92 | 50.90 | 50.91 | +0.039% | 35,366 | -3.859% |
| 2025-09-09 | 50.88 | 50.91 | 50.86 | 50.90 | +0.059% | 24,437 | -3.822% |
| 2025-09-08 | 50.86 | 50.87 | 50.86 | 50.87 | +0.029% | 8,786 | -3.765% |
| 2025-09-05 | 50.87 | 50.88 | 50.84 | 50.85 | +0.069% | 64,498 | -3.736% |
| 2025-09-04 | 50.80 | 50.82 | 50.77 | 50.82 | +0.059% | 431,141 | -3.670% |
| 2025-09-03 | 50.78 | 50.79 | 50.78 | 50.78 | -0.039% | 18,122 | -3.613% |
| 2025-09-02 | 50.77 | 50.81 | 50.77 | 50.80 | -0.587% | 13,519 | -3.651% |
| 2025-08-29 | 51.10 | 51.12 | 51.07 | 51.10 | +0.108% | 35,730 | -4.217% |
| 2025-08-28 | 51.07 | 51.07 | 51.05 | 51.05 | +0.049% | 34,969 | -4.114% |
| 2025-08-27 | 51.03 | 51.03 | 51.01 | 51.02 | +0.020% | 24,873 | -4.067% |
| 2025-08-26 | 51.00 | 51.02 | 51.00 | 51.02 | +0.049% | 15,126 | -4.048% |
| 2025-08-25 | 51.03 | 51.03 | 50.99 | 50.99 | +0.120% | 40,994 | -4.001% |
| 2025-08-22 | 50.92 | 50.97 | 50.91 | 50.93 | +0.115% | 18,889 | -3.885% |
| 2025-08-21 | 50.85 | 50.88 | 50.85 | 50.87 | +0.020% | 28,561 | -3.774% |
| 2025-08-20 | 50.86 | 50.88 | 50.83 | 50.86 | -0.010% | 75,939 | -3.755% |
| 2025-08-19 | 50.84 | 50.87 | 50.84 | 50.87 | +0.029% | 19,862 | -3.765% |
| 2025-08-18 | 50.83 | 50.86 | 50.83 | 50.85 | +0.060% | 71,164 | -3.736% |
| 2025-08-15 | 50.82 | 50.83 | 50.80 | 50.82 | -0.021% | 106,107 | -3.679% |
| 2025-08-14 | 50.80 | 50.84 | 50.80 | 50.83 | -0.010% | 217,011 | -3.699% |
| 2025-08-13 | 50.80 | 50.84 | 50.80 | 50.84 | +0.079% | 82,357 | -3.708% |
| 2025-08-12 | 50.77 | 50.80 | 50.77 | 50.80 | +0.020% | 280,141 | -3.632% |
| 2025-08-11 | 50.77 | 50.80 | 50.77 | 50.78 | 0.000% | 14,370 | -3.613% |
| 2025-08-08 | 50.75 | 50.79 | 50.75 | 50.78 | +0.020% | 19,514 | -3.613% |
| 2025-08-07 | 50.75 | 50.78 | 50.74 | 50.77 | +0.059% | 39,474 | -3.594% |
| 2025-08-06 | 50.70 | 50.76 | 50.70 | 50.74 | +0.039% | 23,687 | -3.537% |
| 2025-08-05 | 50.78 | 50.78 | 50.71 | 50.73 | +0.059% | 319,395 | -3.499% |
| 2025-08-04 | 50.65 | 50.70 | 50.65 | 50.70 | -0.010% | 29,029 | -3.442% |
| 2025-08-01 | 50.75 | 50.75 | 50.69 | 50.70 | -0.695% | 29,430 | -3.452% |
| 2025-07-31 | 51.05 | 51.06 | 51.04 | 51.05 | -0.010% | 20,768 | -4.123% |
| 2025-07-30 | 51.08 | 51.08 | 51.05 | 51.06 | -0.020% | 18,368 | -4.132% |
| 2025-07-29 | 51.08 | 51.08 | 51.06 | 51.07 | +0.020% | 7,183 | -4.151% |
| 2025-07-28 | 51.07 | 51.07 | 51.05 | 51.06 | +0.058% | 15,394 | -4.132% |
| 2025-07-25 | 51.06 | 51.06 | 51.01 | 51.03 | +0.021% | 86,625 | -4.077% |
| 2025-07-24 | 51.05 | 51.06 | 51.02 | 51.02 | -0.029% | 69,857 | -4.057% |
| 2025-07-23 | 51.03 | 51.04 | 51.01 | 51.03 | +0.039% | 20,933 | -4.085% |
| 2025-07-22 | 51.00 | 51.04 | 51.00 | 51.02 | -0.010% | 44,069 | -4.048% |
| 2025-07-21 | 51.02 | 51.03 | 50.99 | 51.02 | +0.078% | 78,035 | -4.057% |
| 2025-07-18 | 51.00 | 51.00 | 50.97 | 50.98 | 0.000% | 37,034 | -3.982% |
| 2025-07-17 | 50.94 | 50.99 | 50.94 | 50.98 | +0.039% | 100,947 | -3.982% |
| 2025-07-16 | 50.93 | 50.96 | 50.92 | 50.96 | +0.020% | 20,877 | -3.944% |
| 2025-07-15 | 50.98 | 50.99 | 50.95 | 50.95 | -0.020% | 45,048 | -3.925% |
| 2025-07-14 | 50.94 | 50.98 | 50.92 | 50.96 | +0.079% | 30,974 | -3.944% |
| 2025-07-11 | 50.92 | 50.95 | 50.91 | 50.92 | -0.035% | 18,917 | -3.869% |
| 2025-07-10 | 50.91 | 50.96 | 50.87 | 50.94 | +0.075% | 10,501 | -3.903% |
| 2025-07-09 | 50.91 | 50.93 | 50.87 | 50.90 | +0.118% | 23,860 | -3.831% |
| 2025-07-08 | 50.88 | 50.88 | 50.78 | 50.84 | +0.059% | 392,186 | -3.718% |
| 2025-07-07 | 50.88 | 50.90 | 50.77 | 50.81 | -0.196% | 407,042 | -3.661% |
| 2025-07-03 | 50.85 | 50.91 | 50.85 | 50.91 | +0.138% | 16,838 | -3.850% |
| 2025-07-02 | 50.77 | 50.84 | 50.77 | 50.84 | +0.118% | 15,056 | -3.718% |
| 2025-07-01 | 50.73 | 50.82 | 50.73 | 50.78 | -0.418% | 30,513 | -3.604% |
| 2025-06-30 | 50.98 | 51.02 | 50.96 | 50.99 | +0.104% | 13,721 | -4.006% |
| 2025-06-27 | 50.93 | 51.29 | 50.88 | 50.94 | +0.177% | 71,484 | -3.907% |
| 2025-06-26 | 50.85 | 50.90 | 50.79 | 50.85 | -0.029% | 27,385 | -3.736% |
| 2025-06-25 | 50.81 | 50.88 | 50.80 | 50.87 | +0.167% | 49,005 | -3.765% |
| 2025-06-24 | 50.71 | 50.78 | 50.70 | 50.78 | +0.146% | 15,446 | -3.604% |
| 2025-06-23 | 50.68 | 50.73 | 50.67 | 50.71 | +0.051% | 16,188 | -3.463% |
| 2025-06-20 | 50.67 | 50.70 | 50.63 | 50.68 | +0.089% | 22,108 | -3.414% |
| 2025-06-18 | 50.65 | 50.67 | 50.61 | 50.63 | +0.030% | 27,781 | -3.328% |
| 2025-06-17 | 50.55 | 50.63 | 50.55 | 50.62 | +0.158% | 74,480 | -3.299% |
| 2025-06-16 | 50.52 | 50.60 | 50.51 | 50.54 | +0.032% | 59,283 | -3.146% |
| 2025-06-13 | 50.59 | 50.59 | 50.50 | 50.52 | -0.091% | 23,811 | -3.115% |
| 2025-06-12 | 50.60 | 50.63 | 50.57 | 50.57 | -0.079% | 20,759 | -3.203% |
| 2025-06-11 | 50.60 | 50.62 | 50.59 | 50.61 | +0.059% | 14,047 | -3.280% |
| 2025-06-10 | 50.62 | 50.68 | 50.55 | 50.58 | -0.067% | 46,053 | -3.223% |
| 2025-06-09 | 50.63 | 50.64 | 50.57 | 50.61 | +0.047% | 33,190 | -3.288% |
| 2025-06-06 | 50.60 | 50.63 | 50.57 | 50.59 | +0.099% | 33,957 | -3.242% |
| 2025-06-05 | 50.60 | 50.65 | 50.52 | 50.54 | -0.178% | 36,786 | -3.146% |
| 2025-06-04 | 50.60 | 50.63 | 50.57 | 50.63 | +0.079% | 117,604 | -3.318% |
| 2025-06-03 | 50.56 | 50.59 | 50.55 | 50.59 | +0.059% | 25,479 | -3.242% |
| 2025-06-02 | 50.54 | 50.57 | 50.53 | 50.56 | -0.558% | 22,639 | -3.184% |
| 2025-05-30 | 50.81 | 50.85 | 50.80 | 50.84 | +0.145% | 18,539 | -3.725% |
| 2025-05-29 | 50.77 | 50.79 | 50.74 | 50.77 | -0.039% | 125,724 | -3.585% |
| 2025-05-28 | 50.89 | 50.89 | 50.76 | 50.79 | -0.039% | 70,341 | -3.623% |
| 2025-05-27 | 50.83 | 50.84 | 50.63 | 50.81 | +0.356% | 77,151 | -3.661% |
| 2025-05-23 | 50.70 | 50.70 | 50.60 | 50.63 | -0.039% | 22,219 | -3.318% |
| 2025-05-22 | 50.68 | 50.68 | 50.60 | 50.65 | +0.079% | 24,549 | -3.356% |
| 2025-05-21 | 50.64 | 50.70 | 50.58 | 50.61 | -0.118% | 92,660 | -3.280% |
| 2025-05-20 | 50.65 | 50.70 | 50.63 | 50.67 | -0.059% | 16,133 | -3.395% |
| 2025-05-19 | 50.64 | 50.73 | 50.64 | 50.70 | -0.020% | 18,976 | -3.452% |
| 2025-05-16 | 50.65 | 50.75 | 50.65 | 50.71 | +0.099% | 19,454 | -3.471% |
| 2025-05-15 | 50.61 | 50.68 | 50.58 | 50.66 | +0.020% | 38,195 | -3.375% |
| 2025-05-14 | 50.61 | 50.66 | 50.61 | 50.65 | +0.059% | 47,053 | -3.356% |
| 2025-05-13 | 50.57 | 50.63 | 50.56 | 50.62 | +0.357% | 148,932 | -3.299% |
| 2025-05-12 | 50.36 | 50.45 | 50.36 | 50.44 | +0.349% | 63,470 | -2.954% |
| 2025-05-09 | 50.26 | 50.28 | 50.24 | 50.26 | +0.089% | 45,678 | -2.615% |
| 2025-05-08 | 50.19 | 50.24 | 50.15 | 50.22 | +0.220% | 29,224 | -2.529% |
| 2025-05-07 | 50.13 | 50.15 | 50.10 | 50.11 | -0.020% | 24,352 | -2.315% |
| 2025-05-06 | 50.09 | 50.15 | 50.07 | 50.12 | +0.040% | 121,756 | -2.334% |
| 2025-05-05 | 50.09 | 50.15 | 50.09 | 50.10 | -0.010% | 29,927 | -2.295% |
| 2025-05-02 | 50.03 | 50.11 | 50.03 | 50.10 | +0.353% | 457,809 | -2.305% |
| 2025-05-01 | 49.93 | 49.97 | 49.90 | 49.93 | -0.381% | 179,811 | -1.961% |
| 2025-04-30 | 50.07 | 50.12 | 49.98 | 50.12 | -0.020% | 408,927 | -2.334% |
| 2025-04-29 | 50.04 | 50.15 | 50.04 | 50.13 | +0.100% | 90,747 | -2.354% |
| 2025-04-28 | 50.07 | 50.11 | 50.05 | 50.08 | -0.020% | 110,352 | -2.256% |
| 2025-04-25 | 49.99 | 50.24 | 49.98 | 50.09 | +0.180% | 242,073 | -2.276% |
| 2025-04-24 | 49.94 | 50.04 | 49.94 | 50.00 | +0.220% | 306,032 | -2.100% |
| 2025-04-23 | 49.83 | 50.01 | 49.83 | 49.89 | +0.508% | 888,525 | -1.884% |
| 2025-04-22 | 49.61 | 49.68 | 49.61 | 49.64 | +0.137% | 343,692 | -1.386% |
| 2025-04-21 | 49.58 | 49.59 | 49.47 | 49.57 | -0.020% | 881,518 | -1.251% |
| 2025-04-17 | 49.52 | 49.64 | 49.52 | 49.58 | -0.020% | 589,702 | -1.271% |
| 2025-04-16 | 49.57 | 49.70 | 49.53 | 49.59 | -0.164% | 147,024 | -1.291% |
| 2025-04-15 | 49.63 | 49.72 | 49.63 | 49.67 | +0.214% | 90,706 | -1.452% |
| 2025-04-14 | 49.60 | 49.60 | 49.45 | 49.57 | 0.000% | 74,907 | -1.241% |