LTPZ
PIMCO 15+ Year U.S. TIPS Index Exchange-Traded Fund
stockNYSEETF
Market OpenOct 5, 2026 11:44:32 AM EDT
44.59USD-0.690%(-0.31)313,971
44.58Bid44.59Ask0.01SpreadLTPZ Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 44.68 | 44.72 | 44.55 | 44.59 | -0.690% | 313,971 | 0.000% |
| 2026-10-02 | 45.17 | 45.40 | 44.79 | 44.90 | -0.355% | 825,238 | -0.690% |
| 2026-10-01 | 44.63 | 45.22 | 44.55 | 45.06 | -0.089% | 995,667 | -1.043% |
| 2026-09-30 | 45.24 | 45.26 | 44.87 | 45.10 | -0.111% | 1,203,336 | -1.131% |
| 2026-09-29 | 45.29 | 45.29 | 44.98 | 45.15 | -0.463% | 1,062,111 | -1.240% |
| 2026-09-28 | 45.44 | 45.54 | 45.15 | 45.36 | -1.026% | 809,492 | -1.698% |
| 2026-09-25 | 45.85 | 45.88 | 45.51 | 45.83 | -0.022% | 1,065,956 | -2.706% |
| 2026-09-24 | 46.44 | 46.53 | 45.75 | 45.84 | -1.568% | 885,737 | -2.727% |
| 2026-09-23 | 47.32 | 47.32 | 46.46 | 46.57 | -1.772% | 1,644,484 | -4.252% |
| 2026-09-22 | 47.56 | 47.58 | 47.31 | 47.41 | -0.441% | 409,000 | -5.948% |
| 2026-09-21 | 47.31 | 47.63 | 47.27 | 47.62 | +1.233% | 399,658 | -6.363% |
| 2026-09-18 | 47.15 | 47.20 | 47.01 | 47.04 | -0.718% | 247,103 | -5.208% |
| 2026-09-17 | 47.22 | 47.43 | 47.13 | 47.38 | +0.787% | 604,588 | -5.889% |
| 2026-09-16 | 47.28 | 47.65 | 47.01 | 47.01 | -0.297% | 570,037 | -5.148% |
| 2026-09-15 | 47.04 | 47.20 | 46.98 | 47.15 | -0.275% | 491,834 | -5.429% |
| 2026-09-14 | 47.30 | 47.64 | 47.06 | 47.28 | +0.191% | 610,595 | -5.690% |
| 2026-09-11 | 47.59 | 47.69 | 47.15 | 47.19 | -0.653% | 638,978 | -5.510% |
| 2026-09-10 | 47.48 | 47.77 | 47.32 | 47.50 | -0.814% | 771,548 | -6.126% |
| 2026-09-09 | 48.22 | 48.27 | 47.70 | 47.89 | -0.684% | 398,653 | -6.891% |
| 2026-09-08 | 48.30 | 48.31 | 48.06 | 48.22 | +0.187% | 226,952 | -7.528% |
| 2026-09-04 | 48.13 | 48.23 | 48.04 | 48.13 | +0.166% | 160,343 | -7.355% |
| 2026-09-03 | 48.19 | 48.33 | 48.05 | 48.05 | +0.021% | 423,534 | -7.201% |
| 2026-09-02 | 48.06 | 48.09 | 47.87 | 48.04 | +0.313% | 269,444 | -7.182% |
| 2026-09-01 | 47.78 | 48.05 | 47.76 | 47.89 | -0.042% | 422,925 | -6.891% |
| 2026-08-31 | 47.93 | 47.93 | 47.72 | 47.91 | -0.643% | 307,502 | -6.930% |
| 2026-08-28 | 48.48 | 48.70 | 48.13 | 48.22 | -0.577% | 380,968 | -7.528% |
| 2026-08-27 | 48.46 | 48.59 | 48.44 | 48.50 | 0.000% | 212,895 | -8.062% |
| 2026-08-26 | 48.48 | 48.53 | 48.34 | 48.50 | -0.041% | 211,400 | -8.062% |
| 2026-08-25 | 48.33 | 48.59 | 48.24 | 48.52 | +0.894% | 339,578 | -8.100% |
| 2026-08-24 | 48.02 | 48.31 | 48.01 | 48.09 | +0.691% | 665,289 | -7.278% |
| 2026-08-21 | 47.96 | 48.01 | 47.70 | 47.76 | -1.118% | 396,697 | -6.637% |
| 2026-08-20 | 47.86 | 48.32 | 47.79 | 48.30 | -0.062% | 556,437 | -7.681% |
| 2026-08-19 | 48.31 | 48.46 | 48.13 | 48.33 | +1.833% | 827,191 | -7.738% |
| 2026-08-18 | 47.17 | 47.51 | 47.10 | 47.46 | +0.615% | 440,822 | -6.047% |
| 2026-08-17 | 47.56 | 47.58 | 47.13 | 47.17 | -1.049% | 549,201 | -5.470% |
| 2026-08-14 | 47.81 | 47.89 | 47.53 | 47.67 | -0.708% | 335,104 | -6.461% |
| 2026-08-13 | 47.90 | 48.20 | 47.88 | 48.01 | +0.618% | 953,518 | -7.124% |
| 2026-08-12 | 47.89 | 47.89 | 47.68 | 47.72 | +0.052% | 252,049 | -6.549% |
| 2026-08-11 | 47.69 | 47.82 | 47.63 | 47.69 | +0.063% | 252,350 | -6.500% |
| 2026-08-10 | 47.87 | 47.91 | 47.65 | 47.66 | -0.667% | 653,190 | -6.441% |
| 2026-08-07 | 47.94 | 48.04 | 47.83 | 47.98 | +0.356% | 391,736 | -7.065% |
| 2026-08-06 | 47.97 | 47.99 | 47.76 | 47.81 | -0.292% | 121,518 | -6.735% |
| 2026-08-05 | 48.14 | 48.18 | 47.94 | 47.95 | -0.104% | 112,739 | -7.007% |
| 2026-08-04 | 48.01 | 48.07 | 47.91 | 48.00 | +0.545% | 406,872 | -7.104% |
| 2026-08-03 | 47.77 | 47.91 | 47.66 | 47.74 | -0.542% | 352,033 | -6.598% |
| 2026-07-31 | 48.04 | 48.04 | 47.73 | 48.00 | -0.343% | 393,066 | -7.104% |
| 2026-07-30 | 48.28 | 48.43 | 48.10 | 48.16 | -0.155% | 356,386 | -7.422% |
| 2026-07-29 | 48.64 | 48.78 | 48.16 | 48.24 | -0.822% | 153,355 | -7.566% |
| 2026-07-28 | 48.33 | 48.81 | 48.28 | 48.64 | +0.808% | 188,901 | -8.326% |
| 2026-07-27 | 48.47 | 48.54 | 48.24 | 48.25 | -0.083% | 256,204 | -7.585% |
| 2026-07-24 | 48.33 | 48.56 | 48.25 | 48.29 | +0.021% | 187,452 | -7.662% |
| 2026-07-23 | 48.25 | 48.38 | 48.23 | 48.28 | -0.495% | 415,618 | -7.643% |
| 2026-07-22 | 48.80 | 48.81 | 48.52 | 48.52 | -0.411% | 216,754 | -8.100% |
| 2026-07-21 | 48.78 | 48.82 | 48.62 | 48.72 | -0.284% | 108,815 | -8.477% |
| 2026-07-20 | 49.08 | 49.15 | 48.80 | 48.86 | -0.674% | 75,454 | -8.737% |
| 2026-07-17 | 49.09 | 49.28 | 49.09 | 49.19 | +0.768% | 77,549 | -9.351% |
| 2026-07-16 | 48.79 | 48.90 | 48.74 | 48.81 | -0.255% | 77,706 | -8.655% |
| 2026-07-15 | 49.00 | 49.18 | 48.91 | 48.94 | -0.184% | 99,017 | -8.888% |
| 2026-07-14 | 48.96 | 49.22 | 48.94 | 49.03 | +0.082% | 172,838 | -9.056% |
| 2026-07-13 | 49.06 | 49.09 | 48.92 | 48.99 | -0.447% | 264,632 | -8.981% |
| 2026-07-10 | 49.15 | 49.25 | 49.04 | 49.21 | +0.142% | 63,076 | -9.388% |
| 2026-07-09 | 49.11 | 49.25 | 49.09 | 49.14 | +0.081% | 56,980 | -9.259% |
| 2026-07-08 | 49.22 | 49.22 | 49.03 | 49.10 | -0.446% | 123,259 | -9.185% |
| 2026-07-07 | 49.64 | 49.64 | 49.28 | 49.32 | -0.964% | 97,307 | -9.590% |
| 2026-07-06 | 49.89 | 49.89 | 49.66 | 49.80 | -0.120% | 82,330 | -10.462% |
| 2026-07-02 | 49.81 | 50.02 | 49.74 | 49.86 | +0.282% | 92,090 | -10.570% |
| 2026-07-01 | 49.82 | 50.01 | 49.72 | 49.72 | -1.836% | 138,832 | -10.318% |
| 2026-06-30 | 51.35 | 51.35 | 50.65 | 50.65 | -1.517% | 68,982 | -11.964% |
| 2026-06-29 | 51.28 | 51.47 | 51.28 | 51.43 | +0.371% | 170,919 | -13.300% |
| 2026-06-26 | 51.07 | 51.30 | 51.05 | 51.24 | +0.156% | 51,549 | -12.978% |
| 2026-06-25 | 51.38 | 51.47 | 51.13 | 51.16 | +0.098% | 93,245 | -12.842% |
| 2026-06-24 | 50.92 | 51.19 | 50.88 | 51.11 | +1.268% | 114,971 | -12.757% |
| 2026-06-23 | 50.55 | 50.69 | 50.47 | 50.47 | -0.217% | 50,138 | -11.650% |
| 2026-06-22 | 50.81 | 50.90 | 50.50 | 50.58 | -1.076% | 94,336 | -11.843% |
| 2026-06-18 | 51.14 | 51.22 | 50.97 | 51.13 | +0.590% | 1,299,797 | -12.791% |
| 2026-06-17 | 51.00 | 51.14 | 50.73 | 50.83 | -0.372% | 117,071 | -12.276% |
| 2026-06-16 | 50.91 | 51.14 | 50.89 | 51.02 | +0.492% | 395,591 | -12.603% |
| 2026-06-15 | 50.95 | 50.99 | 50.76 | 50.77 | 0.000% | 40,397 | -12.173% |
| 2026-06-12 | 50.65 | 50.77 | 50.50 | 50.77 | +0.108% | 43,335 | -12.173% |
| 2026-06-11 | 50.37 | 50.80 | 50.22 | 50.72 | +1.046% | 46,318 | -12.077% |
| 2026-06-10 | 50.46 | 50.61 | 50.16 | 50.19 | -0.417% | 136,933 | -11.158% |
| 2026-06-09 | 50.32 | 50.46 | 50.21 | 50.40 | +0.599% | 77,927 | -11.528% |
| 2026-06-08 | 50.60 | 50.60 | 50.08 | 50.10 | -0.674% | 100,247 | -10.998% |
| 2026-06-05 | 50.45 | 50.60 | 50.38 | 50.44 | -0.686% | 68,034 | -11.598% |
| 2026-06-04 | 50.88 | 50.88 | 50.70 | 50.79 | +0.155% | 55,705 | -12.205% |
| 2026-06-03 | 50.79 | 50.82 | 50.54 | 50.71 | -0.491% | 362,503 | -12.069% |
| 2026-06-02 | 51.07 | 51.09 | 50.90 | 50.96 | +0.118% | 91,601 | -12.500% |
| 2026-06-01 | 50.77 | 50.95 | 50.63 | 50.90 | -1.127% | 109,064 | -12.397% |
| 2026-05-29 | 51.51 | 51.59 | 51.40 | 51.48 | +0.039% | 47,610 | -13.384% |
| 2026-05-28 | 51.36 | 51.56 | 51.29 | 51.46 | +0.508% | 93,052 | -13.350% |
| 2026-05-27 | 51.24 | 51.39 | 51.19 | 51.20 | +0.078% | 58,499 | -12.910% |
| 2026-05-26 | 51.14 | 51.19 | 51.02 | 51.16 | +0.748% | 234,987 | -12.842% |
| 2026-05-22 | 50.67 | 50.84 | 50.40 | 50.78 | +0.704% | 192,701 | -12.190% |
| 2026-05-21 | 50.25 | 50.42 | 50.07 | 50.42 | +0.388% | 133,768 | -11.572% |
| 2026-05-20 | 49.90 | 50.36 | 49.90 | 50.23 | +0.702% | 141,023 | -11.228% |
| 2026-05-19 | 49.84 | 50.01 | 49.66 | 49.88 | -0.578% | 158,469 | -10.605% |
| 2026-05-18 | 50.28 | 50.35 | 50.05 | 50.17 | -0.258% | 182,534 | -11.122% |
| 2026-05-15 | 50.28 | 50.31 | 50.17 | 50.30 | -1.004% | 164,005 | -11.352% |
| 2026-05-14 | 51.13 | 51.14 | 50.81 | 50.81 | -0.039% | 82,679 | -12.242% |
| 2026-05-13 | 50.96 | 50.96 | 50.73 | 50.83 | -0.039% | 72,021 | -12.276% |
| 2026-05-12 | 51.07 | 51.07 | 50.80 | 50.85 | -0.625% | 91,661 | -12.311% |
| 2026-05-11 | 51.37 | 51.42 | 51.15 | 51.17 | -0.583% | 79,971 | -12.859% |
| 2026-05-08 | 51.56 | 51.64 | 51.45 | 51.47 | +0.508% | 53,352 | -13.367% |
| 2026-05-07 | 51.44 | 51.44 | 51.18 | 51.21 | -0.292% | 61,498 | -12.927% |
| 2026-05-06 | 51.41 | 51.44 | 51.27 | 51.36 | +0.469% | 102,735 | -13.181% |
| 2026-05-05 | 51.02 | 51.12 | 50.92 | 51.12 | +0.452% | 104,227 | -12.774% |
| 2026-05-04 | 51.28 | 51.28 | 50.83 | 50.89 | -0.761% | 115,639 | -12.380% |
| 2026-05-01 | 51.19 | 51.44 | 51.15 | 51.28 | -0.292% | 34,535 | -13.046% |
| 2026-04-30 | 51.36 | 51.51 | 51.28 | 51.43 | +0.283% | 143,545 | -13.300% |
| 2026-04-29 | 51.57 | 51.58 | 51.27 | 51.28 | -0.918% | 112,576 | -13.054% |
| 2026-04-28 | 51.67 | 51.82 | 51.52 | 51.76 | +0.116% | 81,387 | -13.852% |
| 2026-04-27 | 51.83 | 51.95 | 51.65 | 51.70 | -0.462% | 65,039 | -13.752% |
| 2026-04-24 | 51.89 | 52.07 | 51.82 | 51.94 | -0.135% | 80,479 | -14.151% |
| 2026-04-23 | 51.96 | 52.14 | 51.77 | 52.01 | +0.328% | 80,106 | -14.266% |
| 2026-04-22 | 52.05 | 52.16 | 51.84 | 51.84 | +0.348% | 70,479 | -13.985% |
| 2026-04-21 | 51.86 | 51.92 | 51.61 | 51.66 | -0.328% | 36,550 | -13.686% |
| 2026-04-20 | 51.97 | 51.97 | 51.73 | 51.83 | -0.173% | 56,412 | -13.969% |
| 2026-04-17 | 51.95 | 51.95 | 51.79 | 51.92 | +0.620% | 75,036 | -14.118% |
| 2026-04-16 | 52.06 | 52.11 | 51.53 | 51.60 | -0.903% | 41,682 | -13.585% |
| 2026-04-15 | 52.13 | 52.18 | 52.00 | 52.07 | -0.249% | 32,565 | -14.365% |
| 2026-04-14 | 51.88 | 52.24 | 51.85 | 52.20 | +0.636% | 45,711 | -14.579% |
| 2026-04-13 | 51.66 | 51.92 | 51.60 | 51.87 | +0.407% | 56,206 | -14.035% |
| 2026-04-10 | 51.60 | 51.72 | 51.52 | 51.66 | +0.097% | 39,837 | -13.686% |
| 2026-04-09 | 51.46 | 51.80 | 51.38 | 51.61 | -0.077% | 67,496 | -13.602% |
| 2026-04-08 | 52.00 | 52.00 | 51.59 | 51.65 | +0.291% | 35,377 | -13.669% |
| 2026-04-07 | 51.37 | 51.57 | 50.97 | 51.50 | -0.232% | 40,934 | -13.417% |
| 2026-04-06 | 51.52 | 51.72 | 51.47 | 51.62 | -0.039% | 346,222 | -13.619% |
| 2026-04-02 | 51.21 | 51.64 | 51.12 | 51.64 | +1.096% | 36,582 | -13.652% |
| 2026-04-01 | 51.04 | 51.34 | 51.04 | 51.08 | +0.098% | 351,342 | -12.706% |
| 2026-03-31 | 51.36 | 51.41 | 50.96 | 51.03 | -0.098% | 97,619 | -12.620% |
| 2026-03-30 | 51.16 | 51.34 | 51.03 | 51.08 | +1.349% | 162,576 | -12.706% |
| 2026-03-27 | 50.53 | 50.74 | 50.28 | 50.40 | -1.060% | 146,419 | -11.528% |
| 2026-03-26 | 51.16 | 51.30 | 50.93 | 50.94 | -0.547% | 164,045 | -12.466% |
| 2026-03-25 | 51.26 | 51.30 | 51.06 | 51.22 | +0.926% | 105,457 | -12.944% |
| 2026-03-24 | 50.73 | 51.01 | 50.58 | 50.75 | -0.704% | 133,591 | -12.138% |
| 2026-03-23 | 50.92 | 51.23 | 50.84 | 51.11 | +0.571% | 49,738 | -12.757% |
| 2026-03-20 | 51.58 | 51.62 | 50.77 | 50.82 | -2.476% | 214,876 | -12.259% |
| 2026-03-19 | 51.86 | 52.19 | 51.86 | 52.11 | +0.231% | 297,694 | -14.431% |
| 2026-03-18 | 52.28 | 52.28 | 51.99 | 51.99 | -0.307% | 35,261 | -14.234% |
| 2026-03-17 | 51.98 | 52.24 | 51.98 | 52.15 | +0.656% | 55,444 | -14.497% |
| 2026-03-16 | 51.78 | 51.85 | 51.63 | 51.81 | +0.798% | 55,886 | -13.936% |
| 2026-03-13 | 51.60 | 51.68 | 51.31 | 51.40 | -0.734% | 77,490 | -13.249% |
| 2026-03-12 | 51.73 | 51.91 | 51.66 | 51.78 | -0.116% | 65,019 | -13.886% |
| 2026-03-11 | 52.16 | 52.20 | 51.84 | 51.84 | -0.936% | 45,439 | -13.985% |
| 2026-03-10 | 52.67 | 52.72 | 52.31 | 52.33 | -1.003% | 34,984 | -14.791% |
| 2026-03-09 | 52.42 | 52.94 | 52.28 | 52.86 | +0.743% | 76,046 | -15.645% |
| 2026-03-06 | 52.54 | 52.84 | 52.37 | 52.47 | -0.323% | 118,713 | -15.018% |
| 2026-03-05 | 52.62 | 52.86 | 52.55 | 52.64 | -0.388% | 70,446 | -15.293% |
| 2026-03-04 | 53.04 | 53.09 | 52.82 | 52.84 | -0.536% | 77,073 | -15.621% |
| 2026-03-03 | 52.88 | 53.25 | 52.88 | 53.13 | -0.207% | 77,975 | -16.074% |
| 2026-03-02 | 53.48 | 53.48 | 53.04 | 53.24 | -0.672% | 69,802 | -16.247% |
| 2026-02-27 | 53.69 | 53.72 | 53.54 | 53.60 | +0.093% | 44,388 | -16.810% |
| 2026-02-26 | 53.45 | 53.59 | 53.45 | 53.55 | +0.413% | 54,367 | -16.732% |
| 2026-02-25 | 53.19 | 53.41 | 53.18 | 53.33 | +0.239% | 22,905 | -16.389% |
| 2026-02-24 | 53.27 | 53.27 | 53.12 | 53.20 | +0.213% | 59,157 | -16.189% |
| 2026-02-23 | 53.19 | 53.35 | 53.09 | 53.09 | 0.000% | 79,639 | -16.011% |
| 2026-02-20 | 53.32 | 53.32 | 52.82 | 53.09 | -0.299% | 109,444 | -16.011% |
| 2026-02-19 | 53.07 | 53.31 | 53.04 | 53.25 | +0.199% | 60,939 | -16.261% |
| 2026-02-18 | 53.29 | 53.40 | 53.14 | 53.14 | -0.219% | 64,749 | -16.095% |
| 2026-02-17 | 53.35 | 53.39 | 53.25 | 53.26 | -0.038% | 25,200 | -16.279% |
| 2026-02-13 | 53.29 | 53.39 | 53.23 | 53.28 | +0.358% | 114,832 | -16.310% |
| 2026-02-12 | 52.60 | 53.15 | 52.60 | 53.09 | +1.162% | 232,399 | -16.011% |
| 2026-02-11 | 52.55 | 52.71 | 52.41 | 52.48 | -0.342% | 69,960 | -15.034% |
| 2026-02-10 | 52.62 | 52.75 | 52.56 | 52.66 | +0.959% | 52,393 | -15.325% |
| 2026-02-09 | 51.99 | 52.24 | 51.88 | 52.16 | 0.000% | 40,970 | -14.513% |
| 2026-02-06 | 52.04 | 52.16 | 51.96 | 52.16 | +0.288% | 44,362 | -14.513% |
| 2026-02-05 | 51.79 | 52.04 | 51.68 | 52.01 | +0.834% | 60,101 | -14.266% |
| 2026-02-04 | 51.64 | 51.74 | 51.57 | 51.58 | -0.425% | 56,393 | -13.552% |
| 2026-02-03 | 51.56 | 51.80 | 51.56 | 51.80 | +0.543% | 53,804 | -13.919% |
| 2026-02-02 | 51.77 | 51.82 | 51.51 | 51.52 | -0.290% | 66,653 | -13.451% |
| 2026-01-30 | 51.85 | 51.88 | 51.67 | 51.67 | -0.768% | 90,150 | -13.702% |
| 2026-01-29 | 51.97 | 52.20 | 51.94 | 52.07 | -0.325% | 61,544 | -14.365% |
| 2026-01-28 | 52.13 | 52.24 | 51.97 | 52.24 | -0.115% | 52,400 | -14.644% |
| 2026-01-27 | 52.40 | 52.44 | 52.22 | 52.30 | -0.229% | 48,042 | -14.742% |
| 2026-01-26 | 52.43 | 52.50 | 52.34 | 52.42 | +0.325% | 136,697 | -14.937% |
| 2026-01-23 | 52.06 | 52.29 | 51.96 | 52.25 | +0.365% | 43,649 | -14.660% |
| 2026-01-22 | 52.00 | 52.20 | 51.91 | 52.06 | +0.058% | 53,603 | -14.349% |
| 2026-01-21 | 51.58 | 52.08 | 51.47 | 52.03 | +1.068% | 87,269 | -14.299% |
| 2026-01-20 | 51.48 | 51.71 | 51.40 | 51.48 | -1.171% | 179,913 | -13.384% |
| 2026-01-16 | 52.35 | 52.42 | 52.09 | 52.09 | -0.554% | 80,172 | -14.398% |
| 2026-01-15 | 52.52 | 52.53 | 52.35 | 52.38 | +0.096% | 40,364 | -14.872% |
| 2026-01-14 | 52.26 | 52.46 | 52.24 | 52.33 | +0.307% | 62,170 | -14.791% |
| 2026-01-13 | 52.16 | 52.25 | 52.04 | 52.17 | +0.207% | 102,616 | -14.529% |
| 2026-01-12 | 52.04 | 52.19 | 51.96 | 52.06 | -0.187% | 78,780 | -14.353% |
| 2026-01-09 | 51.83 | 52.20 | 51.77 | 52.16 | +0.753% | 50,780 | -14.513% |
| 2026-01-08 | 51.81 | 51.93 | 51.75 | 51.77 | -0.557% | 29,331 | -13.869% |
| 2026-01-07 | 52.13 | 52.19 | 51.93 | 52.06 | +0.424% | 61,295 | -14.349% |
| 2026-01-06 | 51.81 | 51.88 | 51.61 | 51.84 | -0.212% | 57,908 | -13.985% |
| 2026-01-05 | 51.74 | 51.97 | 51.69 | 51.95 | +0.600% | 122,110 | -14.167% |
| 2026-01-02 | 51.83 | 51.87 | 51.64 | 51.64 | -0.213% | 77,701 | -13.652% |
| 2025-12-31 | 51.98 | 52.13 | 51.75 | 51.75 | -0.995% | 100,536 | -13.836% |
| 2025-12-30 | 52.11 | 52.32 | 52.11 | 52.27 | 0.000% | 97,808 | -14.693% |
| 2025-12-29 | 52.26 | 52.32 | 52.17 | 52.27 | +0.346% | 103,903 | -14.693% |
| 2025-12-26 | 52.37 | 52.39 | 52.03 | 52.09 | -0.421% | 74,883 | -14.398% |
| 2025-12-24 | 52.23 | 52.36 | 52.19 | 52.31 | +0.635% | 17,331 | -14.758% |
| 2025-12-23 | 51.69 | 52.09 | 51.65 | 51.98 | +0.320% | 66,091 | -14.217% |
| 2025-12-22 | 51.92 | 51.92 | 51.75 | 51.81 | -0.358% | 109,363 | -13.942% |
| 2025-12-19 | 52.16 | 52.22 | 51.91 | 52.00 | -0.593% | 36,111 | -14.250% |
| 2025-12-18 | 52.14 | 52.37 | 52.04 | 52.31 | +0.538% | 54,508 | -14.758% |
| 2025-12-17 | 51.92 | 52.15 | 51.90 | 52.03 | -0.019% | 53,404 | -14.299% |
| 2025-12-16 | 51.62 | 52.07 | 51.62 | 52.04 | +0.386% | 83,094 | -14.316% |
| 2025-12-15 | 52.10 | 52.20 | 51.84 | 51.84 | -0.173% | 114,611 | -13.985% |
| 2025-12-12 | 51.92 | 51.95 | 51.81 | 51.93 | -0.612% | 58,590 | -14.134% |
| 2025-12-11 | 52.58 | 52.72 | 52.25 | 52.25 | -0.210% | 39,943 | -14.660% |
| 2025-12-10 | 52.15 | 52.49 | 52.14 | 52.36 | +0.364% | 94,691 | -14.840% |
| 2025-12-09 | 52.37 | 52.37 | 52.11 | 52.17 | +0.134% | 67,258 | -14.529% |
| 2025-12-08 | 52.32 | 52.32 | 51.99 | 52.10 | -0.382% | 151,137 | -14.415% |
| 2025-12-05 | 52.57 | 52.60 | 52.28 | 52.30 | -0.533% | 49,018 | -14.742% |
| 2025-12-04 | 52.74 | 52.74 | 52.54 | 52.58 | -0.360% | 53,145 | -15.196% |
| 2025-12-03 | 52.64 | 52.81 | 52.55 | 52.77 | +0.380% | 50,801 | -15.501% |
| 2025-12-02 | 52.51 | 52.67 | 52.47 | 52.57 | +0.095% | 37,879 | -15.180% |
| 2025-12-01 | 52.62 | 52.62 | 52.48 | 52.52 | -1.222% | 76,403 | -15.099% |
| 2025-11-28 | 53.56 | 53.63 | 53.17 | 53.17 | -0.969% | 19,109 | -16.137% |
| 2025-11-26 | 53.38 | 53.71 | 53.21 | 53.69 | +0.675% | 30,041 | -16.949% |
| 2025-11-25 | 53.24 | 53.46 | 53.23 | 53.33 | +0.358% | 40,854 | -16.389% |
| 2025-11-24 | 53.24 | 53.24 | 53.11 | 53.14 | +0.397% | 85,292 | -16.090% |
| 2025-11-21 | 53.01 | 53.03 | 52.81 | 52.93 | +0.227% | 40,827 | -15.757% |
| 2025-11-20 | 52.81 | 53.03 | 52.73 | 52.81 | +0.019% | 41,728 | -15.565% |
| 2025-11-19 | 53.07 | 53.07 | 52.80 | 52.80 | -0.283% | 49,251 | -15.549% |
| 2025-11-18 | 53.10 | 53.12 | 52.85 | 52.95 | -0.113% | 35,375 | -15.788% |
| 2025-11-17 | 53.04 | 53.17 | 52.98 | 53.01 | +0.132% | 23,929 | -15.884% |
| 2025-11-14 | 53.51 | 53.51 | 52.94 | 52.94 | -0.578% | 21,500 | -15.773% |
| 2025-11-13 | 53.50 | 53.52 | 53.24 | 53.25 | -0.731% | 32,522 | -16.260% |
| 2025-11-12 | 53.58 | 53.72 | 53.48 | 53.64 | +0.075% | 57,376 | -16.872% |
| 2025-11-11 | 53.47 | 53.68 | 53.46 | 53.60 | +0.589% | 31,444 | -16.810% |
| 2025-11-10 | 53.21 | 53.29 | 53.17 | 53.29 | +0.237% | 25,348 | -16.320% |
| 2025-11-07 | 53.01 | 53.36 | 53.01 | 53.16 | -0.150% | 76,257 | -16.121% |
| 2025-11-06 | 53.20 | 53.34 | 53.18 | 53.24 | +0.662% | 63,732 | -16.247% |
| 2025-11-05 | 53.21 | 53.21 | 52.86 | 52.89 | -0.937% | 132,434 | -15.693% |
| 2025-11-04 | 53.33 | 53.53 | 53.33 | 53.39 | +0.113% | 44,681 | -16.482% |
| 2025-11-03 | 53.47 | 53.49 | 53.26 | 53.33 | -1.113% | 34,553 | -16.389% |
| 2025-10-31 | 53.83 | 53.93 | 53.70 | 53.93 | +0.204% | 63,333 | -17.319% |
| 2025-10-30 | 53.84 | 54.14 | 53.75 | 53.82 | -0.756% | 73,030 | -17.150% |
| 2025-10-29 | 54.76 | 54.86 | 54.21 | 54.23 | -1.094% | 161,137 | -17.776% |
| 2025-10-28 | 54.68 | 54.87 | 54.67 | 54.83 | +0.384% | 123,283 | -18.676% |
| 2025-10-27 | 54.49 | 54.65 | 54.34 | 54.62 | +0.220% | 65,382 | -18.363% |
| 2025-10-24 | 54.44 | 54.57 | 54.20 | 54.50 | -0.018% | 213,083 | -18.183% |
| 2025-10-23 | 54.61 | 54.70 | 54.37 | 54.51 | -0.529% | 126,216 | -18.198% |
| 2025-10-22 | 54.67 | 54.82 | 54.58 | 54.80 | +0.366% | 100,855 | -18.631% |
| 2025-10-21 | 54.57 | 54.68 | 54.52 | 54.60 | +0.673% | 90,971 | -18.333% |
| 2025-10-20 | 54.18 | 54.23 | 54.11 | 54.23 | +0.417% | 133,033 | -17.784% |
| 2025-10-17 | 54.23 | 54.23 | 53.97 | 54.01 | -0.442% | 55,038 | -17.441% |
| 2025-10-16 | 53.83 | 54.31 | 53.83 | 54.25 | +0.649% | 42,397 | -17.806% |
| 2025-10-15 | 54.15 | 54.30 | 53.75 | 53.90 | -0.130% | 42,675 | -17.273% |
| 2025-10-14 | 53.89 | 54.04 | 53.84 | 53.97 | +0.094% | 39,064 | -17.380% |
| 2025-10-13 | 53.82 | 53.92 | 53.46 | 53.92 | +0.129% | 26,770 | -17.302% |
| 2025-10-10 | 53.65 | 53.98 | 53.64 | 53.85 | +1.051% | 136,180 | -17.196% |
| 2025-10-09 | 53.30 | 53.42 | 53.17 | 53.29 | -0.038% | 43,265 | -16.326% |
| 2025-10-08 | 53.50 | 53.51 | 53.30 | 53.31 | +0.244% | 66,216 | -16.357% |
| 2025-10-07 | 52.97 | 53.31 | 52.97 | 53.18 | +0.777% | 45,142 | -16.153% |
| 2025-10-06 | 52.83 | 53.01 | 52.77 | 52.77 | -0.715% | 55,577 | -15.501% |
| 2025-10-03 | 53.37 | 53.37 | 53.13 | 53.15 | -0.244% | 58,470 | -16.105% |
| 2025-10-02 | 53.28 | 53.41 | 53.17 | 53.28 | +0.282% | 66,016 | -16.310% |
| 2025-10-01 | 53.33 | 53.39 | 53.07 | 53.13 | -0.282% | 84,524 | -16.074% |
| 2025-09-30 | 53.31 | 53.52 | 53.14 | 53.28 | -0.169% | 54,327 | -16.310% |
| 2025-09-29 | 53.25 | 53.47 | 53.20 | 53.37 | +0.660% | 44,536 | -16.451% |
| 2025-09-26 | 53.08 | 53.32 | 52.90 | 53.02 | -0.094% | 106,852 | -15.900% |
| 2025-09-25 | 52.96 | 53.18 | 52.83 | 53.07 | -0.094% | 48,151 | -15.979% |
| 2025-09-24 | 53.27 | 53.30 | 52.99 | 53.12 | -0.356% | 125,563 | -16.058% |
| 2025-09-23 | 53.13 | 53.34 | 52.99 | 53.31 | +0.851% | 59,973 | -16.357% |
| 2025-09-22 | 53.02 | 53.15 | 52.86 | 52.86 | -0.732% | 53,037 | -15.645% |
| 2025-09-19 | 53.34 | 53.35 | 53.05 | 53.25 | -0.262% | 48,079 | -16.263% |
| 2025-09-18 | 53.42 | 53.64 | 53.20 | 53.39 | -0.836% | 105,010 | -16.482% |
| 2025-09-17 | 54.04 | 54.40 | 53.66 | 53.84 | 0.000% | 102,026 | -17.181% |
| 2025-09-16 | 53.83 | 53.97 | 53.77 | 53.84 | +0.130% | 143,827 | -17.181% |
| 2025-09-15 | 53.69 | 53.99 | 53.69 | 53.77 | +0.149% | 39,805 | -17.073% |
| 2025-09-12 | 53.59 | 53.69 | 53.45 | 53.69 | -0.297% | 183,744 | -16.949% |
| 2025-09-11 | 53.48 | 53.93 | 53.48 | 53.85 | +0.956% | 39,791 | -17.196% |
| 2025-09-10 | 53.08 | 53.49 | 52.97 | 53.34 | +0.509% | 48,222 | -16.404% |
| 2025-09-09 | 53.21 | 53.24 | 53.00 | 53.07 | -0.543% | 41,500 | -15.979% |
| 2025-09-08 | 53.07 | 53.37 | 53.03 | 53.36 | +0.946% | 58,484 | -16.436% |
| 2025-09-05 | 52.56 | 52.86 | 52.54 | 52.86 | +1.420% | 67,407 | -15.645% |
| 2025-09-04 | 52.07 | 52.12 | 51.81 | 52.12 | +0.540% | 35,777 | -14.447% |
| 2025-09-03 | 51.48 | 52.00 | 51.48 | 51.84 | +1.033% | 34,539 | -13.985% |
| 2025-09-02 | 51.24 | 51.35 | 51.16 | 51.31 | -1.118% | 55,235 | -13.097% |
| 2025-08-29 | 52.04 | 52.09 | 51.79 | 51.89 | -0.632% | 36,537 | -14.068% |
| 2025-08-28 | 52.06 | 52.26 | 52.00 | 52.22 | +0.578% | 83,039 | -14.611% |
| 2025-08-27 | 51.61 | 51.97 | 51.53 | 51.92 | -0.096% | 74,579 | -14.118% |
| 2025-08-26 | 51.74 | 51.98 | 51.53 | 51.97 | +0.116% | 37,327 | -14.201% |
| 2025-08-25 | 51.83 | 52.00 | 51.80 | 51.91 | -0.192% | 53,910 | -14.101% |
| 2025-08-22 | 51.70 | 52.19 | 51.70 | 52.01 | +1.147% | 62,243 | -14.266% |
| 2025-08-21 | 51.34 | 51.65 | 51.10 | 51.42 | -0.058% | 74,714 | -13.283% |
| 2025-08-20 | 51.39 | 51.58 | 51.37 | 51.45 | +0.078% | 41,262 | -13.333% |
| 2025-08-19 | 51.40 | 51.50 | 51.37 | 51.41 | +0.254% | 69,340 | -13.266% |
| 2025-08-18 | 51.40 | 51.41 | 51.00 | 51.28 | -0.233% | 151,281 | -13.046% |
| 2025-08-15 | 51.61 | 51.63 | 51.24 | 51.40 | -0.696% | 57,481 | -13.249% |
| 2025-08-14 | 52.07 | 52.07 | 51.73 | 51.76 | -0.824% | 63,061 | -13.852% |
| 2025-08-13 | 52.08 | 52.32 | 52.06 | 52.19 | +0.811% | 81,677 | -14.562% |
| 2025-08-12 | 51.77 | 51.80 | 51.46 | 51.77 | -0.691% | 153,330 | -13.869% |
| 2025-08-11 | 52.22 | 52.35 | 52.08 | 52.13 | -0.019% | 85,958 | -14.464% |
| 2025-08-08 | 52.00 | 52.19 | 51.85 | 52.14 | -0.096% | 51,526 | -14.480% |
| 2025-08-07 | 52.18 | 52.39 | 52.06 | 52.19 | +0.211% | 29,390 | -14.562% |
| 2025-08-06 | 52.10 | 52.28 | 51.75 | 52.08 | -0.668% | 29,748 | -14.382% |
| 2025-08-05 | 52.24 | 52.49 | 52.23 | 52.43 | +0.057% | 43,899 | -14.953% |
| 2025-08-04 | 52.16 | 52.49 | 52.06 | 52.40 | +0.653% | 45,149 | -14.905% |
| 2025-08-01 | 51.89 | 52.08 | 51.87 | 52.06 | +0.580% | 60,377 | -14.349% |
| 2025-07-31 | 52.04 | 52.14 | 51.66 | 51.76 | -0.347% | 199,874 | -13.852% |
| 2025-07-30 | 52.02 | 52.12 | 51.77 | 51.94 | -0.669% | 63,913 | -14.151% |
| 2025-07-29 | 51.72 | 52.30 | 51.72 | 52.29 | +1.435% | 40,696 | -14.726% |
| 2025-07-28 | 51.58 | 51.74 | 51.52 | 51.55 | -0.588% | 48,915 | -13.501% |
| 2025-07-25 | 51.57 | 51.88 | 51.55 | 51.85 | +0.280% | 37,420 | -14.010% |
| 2025-07-24 | 51.21 | 51.88 | 51.21 | 51.71 | +0.447% | 73,039 | -13.769% |
| 2025-07-23 | 51.69 | 51.69 | 51.39 | 51.48 | -0.828% | 109,496 | -13.384% |
| 2025-07-22 | 51.88 | 52.04 | 51.73 | 51.91 | +0.348% | 38,219 | -14.101% |
| 2025-07-21 | 51.77 | 51.98 | 51.65 | 51.73 | +0.917% | 34,895 | -13.802% |
| 2025-07-18 | 51.50 | 51.50 | 51.19 | 51.26 | -0.117% | 49,422 | -13.012% |
| 2025-07-17 | 51.26 | 51.48 | 51.24 | 51.32 | +0.352% | 51,953 | -13.114% |
| 2025-07-16 | 50.93 | 51.21 | 50.61 | 51.14 | +0.412% | 77,439 | -12.808% |
| 2025-07-15 | 51.40 | 51.48 | 50.83 | 50.93 | -0.644% | 60,518 | -12.448% |
| 2025-07-14 | 51.19 | 51.35 | 51.08 | 51.26 | +0.020% | 68,492 | -13.012% |
| 2025-07-11 | 51.45 | 51.49 | 51.18 | 51.25 | -1.233% | 59,100 | -12.995% |
| 2025-07-10 | 51.79 | 51.90 | 51.57 | 51.89 | +0.154% | 35,019 | -14.068% |
| 2025-07-09 | 51.38 | 51.81 | 51.38 | 51.81 | +0.915% | 54,623 | -13.936% |
| 2025-07-08 | 51.03 | 51.37 | 51.01 | 51.34 | -0.136% | 67,240 | -13.148% |
| 2025-07-07 | 51.50 | 51.58 | 51.28 | 51.41 | -0.925% | 93,932 | -13.266% |
| 2025-07-03 | 51.92 | 52.29 | 51.73 | 51.89 | -0.594% | 68,543 | -14.068% |
| 2025-07-02 | 51.90 | 52.20 | 51.82 | 52.20 | -0.229% | 93,736 | -14.579% |
| 2025-07-01 | 52.35 | 52.42 | 52.15 | 52.32 | -0.286% | 74,906 | -14.774% |
| 2025-06-30 | 52.28 | 52.63 | 52.23 | 52.47 | +0.846% | 121,798 | -15.018% |
| 2025-06-27 | 51.99 | 52.46 | 51.98 | 52.03 | -0.383% | 49,487 | -14.299% |
| 2025-06-26 | 52.03 | 52.27 | 51.85 | 52.23 | +0.578% | 43,747 | -14.628% |
| 2025-06-25 | 51.79 | 52.02 | 51.69 | 51.93 | +0.019% | 75,633 | -14.134% |
| 2025-06-24 | 51.37 | 52.05 | 51.37 | 51.92 | +0.562% | 110,416 | -14.118% |
| 2025-06-23 | 51.86 | 52.09 | 51.62 | 51.63 | -0.058% | 82,395 | -13.635% |
| 2025-06-20 | 51.41 | 51.84 | 51.27 | 51.66 | +0.058% | 58,609 | -13.686% |
| 2025-06-18 | 51.83 | 51.83 | 51.48 | 51.63 | +0.039% | 112,873 | -13.635% |
| 2025-06-17 | 51.23 | 51.67 | 51.14 | 51.61 | +1.335% | 157,730 | -13.602% |
| 2025-06-16 | 51.16 | 51.41 | 50.90 | 50.93 | -0.586% | 69,358 | -12.448% |
| 2025-06-13 | 51.37 | 51.59 | 50.94 | 51.23 | -0.621% | 57,613 | -12.961% |
| 2025-06-12 | 51.50 | 51.68 | 51.39 | 51.55 | +0.841% | 63,161 | -13.501% |
| 2025-06-11 | 50.84 | 51.27 | 50.84 | 51.12 | +0.294% | 52,757 | -12.774% |
| 2025-06-10 | 51.09 | 51.11 | 50.67 | 50.97 | +0.256% | 40,016 | -12.517% |
| 2025-06-09 | 50.60 | 50.93 | 50.58 | 50.84 | +0.158% | 50,287 | -12.293% |
| 2025-06-06 | 51.19 | 51.21 | 50.76 | 50.76 | -1.437% | 90,458 | -12.155% |
| 2025-06-05 | 51.74 | 51.80 | 51.33 | 51.50 | -0.194% | 67,359 | -13.417% |
| 2025-06-04 | 51.28 | 51.71 | 51.17 | 51.60 | +1.256% | 157,160 | -13.585% |
| 2025-06-03 | 51.14 | 51.26 | 50.72 | 50.96 | -0.059% | 99,929 | -12.500% |
| 2025-06-02 | 51.06 | 51.06 | 50.73 | 50.99 | -1.220% | 54,718 | -12.551% |
| 2025-05-30 | 51.33 | 51.78 | 51.18 | 51.62 | +0.506% | 91,632 | -13.619% |
| 2025-05-29 | 51.05 | 51.40 | 51.01 | 51.36 | +0.864% | 53,353 | -13.181% |
| 2025-05-28 | 50.99 | 51.07 | 50.70 | 50.92 | -0.586% | 76,905 | -12.431% |
| 2025-05-27 | 50.88 | 51.38 | 50.88 | 51.22 | +1.105% | 124,663 | -12.944% |
| 2025-05-23 | 50.67 | 50.76 | 50.42 | 50.66 | +0.138% | 162,796 | -11.982% |
| 2025-05-22 | 49.99 | 50.61 | 49.83 | 50.59 | +0.717% | 203,153 | -11.860% |
| 2025-05-21 | 50.78 | 50.95 | 50.17 | 50.23 | -1.837% | 603,219 | -11.228% |
| 2025-05-20 | 51.16 | 51.28 | 50.92 | 51.17 | -0.833% | 72,540 | -12.859% |
| 2025-05-19 | 50.86 | 51.70 | 50.85 | 51.60 | -0.135% | 119,527 | -13.585% |
| 2025-05-16 | 51.81 | 51.84 | 51.56 | 51.67 | +0.389% | 64,077 | -13.702% |
| 2025-05-15 | 51.10 | 51.58 | 51.10 | 51.47 | +0.488% | 136,936 | -13.367% |
| 2025-05-14 | 51.13 | 51.29 | 51.05 | 51.22 | -0.331% | 99,344 | -12.944% |
| 2025-05-13 | 51.02 | 51.39 | 50.83 | 51.39 | +0.450% | 96,120 | -13.232% |
| 2025-05-12 | 51.42 | 51.69 | 51.09 | 51.16 | -1.025% | 68,299 | -12.842% |
| 2025-05-09 | 51.65 | 51.88 | 51.58 | 51.69 | +0.155% | 56,849 | -13.736% |
| 2025-05-08 | 52.21 | 52.24 | 51.55 | 51.61 | -0.788% | 130,202 | -13.602% |
| 2025-05-07 | 52.24 | 52.38 | 51.99 | 52.02 | +0.058% | 195,959 | -14.283% |
| 2025-05-06 | 51.55 | 52.01 | 51.40 | 51.99 | +0.483% | 75,374 | -14.234% |
| 2025-05-05 | 51.68 | 51.78 | 51.36 | 51.74 | -0.423% | 115,350 | -13.819% |
| 2025-05-02 | 51.97 | 52.12 | 51.84 | 51.96 | -0.726% | 106,040 | -14.184% |
| 2025-05-01 | 52.69 | 52.69 | 52.13 | 52.34 | -1.301% | 100,221 | -14.807% |
| 2025-04-30 | 52.79 | 53.22 | 52.68 | 53.03 | -0.282% | 117,402 | -15.916% |
| 2025-04-29 | 52.77 | 53.21 | 52.74 | 53.18 | +0.624% | 101,435 | -16.153% |
| 2025-04-28 | 52.46 | 52.88 | 52.46 | 52.85 | +0.686% | 215,320 | -15.629% |
| 2025-04-25 | 52.84 | 52.85 | 52.42 | 52.49 | +0.076% | 25,322 | -15.050% |
| 2025-04-24 | 52.26 | 52.54 | 52.24 | 52.45 | +1.079% | 59,740 | -14.986% |
| 2025-04-23 | 52.97 | 52.97 | 51.74 | 51.89 | +1.269% | 110,865 | -14.068% |
| 2025-04-22 | 51.31 | 51.51 | 51.10 | 51.24 | +1.045% | 121,031 | -12.978% |
| 2025-04-21 | 51.29 | 51.53 | 50.71 | 50.71 | -1.706% | 254,120 | -12.069% |
| 2025-04-17 | 51.46 | 51.66 | 51.31 | 51.59 | +0.253% | 120,379 | -13.569% |
| 2025-04-16 | 51.33 | 51.77 | 51.15 | 51.46 | +0.449% | 79,793 | -13.350% |
| 2025-04-15 | 51.24 | 51.61 | 51.20 | 51.23 | 0.000% | 160,172 | -12.961% |