MFDX
PIMCO RAFI Multi-Factor International Equity ETF
stockNYSEETF
At CloseOct 2, 2026 3:39:58 PM EDT
41.35USD+0.031%(+0.01)3,729
38.80Bid43.80Ask5.00SpreadMFDX Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 41.18 | 41.35 | 41.07 | 41.34 | +1.328% | 18,526 | 0.000% |
| 2026-10-01 | 40.82 | 40.82 | 40.68 | 40.80 | -1.450% | 21,865 | +1.328% |
| 2026-09-30 | 41.65 | 41.82 | 41.40 | 41.40 | -0.410% | 8,593 | -0.142% |
| 2026-09-29 | 41.63 | 41.63 | 41.39 | 41.57 | -0.668% | 7,521 | -0.551% |
| 2026-09-28 | 41.89 | 41.96 | 41.71 | 41.85 | -0.543% | 8,820 | -1.215% |
| 2026-09-25 | 41.97 | 42.09 | 41.85 | 42.08 | +0.644% | 13,185 | -1.752% |
| 2026-09-24 | 41.76 | 41.82 | 41.59 | 41.81 | -0.106% | 7,861 | -1.119% |
| 2026-09-23 | 42.13 | 42.13 | 41.73 | 41.85 | -1.386% | 13,837 | -1.224% |
| 2026-09-22 | 42.37 | 42.63 | 42.23 | 42.44 | +0.135% | 24,482 | -2.594% |
| 2026-09-21 | 42.40 | 42.45 | 42.28 | 42.39 | +0.882% | 21,217 | -2.462% |
| 2026-09-18 | 42.11 | 42.11 | 41.90 | 42.02 | -1.062% | 14,727 | -1.602% |
| 2026-09-17 | 42.53 | 42.59 | 42.43 | 42.47 | +0.844% | 10,109 | -2.647% |
| 2026-09-16 | 42.45 | 42.49 | 41.97 | 42.11 | -0.164% | 10,208 | -1.825% |
| 2026-09-15 | 42.23 | 42.23 | 42.06 | 42.18 | -0.292% | 8,497 | -1.986% |
| 2026-09-14 | 42.27 | 42.49 | 42.22 | 42.30 | -0.794% | 9,539 | -2.273% |
| 2026-09-11 | 42.73 | 42.74 | 42.49 | 42.64 | +0.754% | 12,195 | -3.048% |
| 2026-09-10 | 42.45 | 42.53 | 42.27 | 42.32 | -0.864% | 7,669 | -2.317% |
| 2026-09-09 | 42.95 | 42.98 | 42.64 | 42.69 | -0.570% | 8,465 | -3.161% |
| 2026-09-08 | 43.09 | 43.17 | 42.94 | 42.94 | -0.306% | 5,328 | -3.713% |
| 2026-09-04 | 42.88 | 43.11 | 42.88 | 43.07 | +0.161% | 9,115 | -4.008% |
| 2026-09-03 | 42.88 | 43.06 | 42.79 | 43.00 | +1.193% | 5,148 | -3.853% |
| 2026-09-02 | 42.36 | 42.53 | 42.36 | 42.49 | +0.478% | 7,122 | -2.706% |
| 2026-09-01 | 42.45 | 42.50 | 42.25 | 42.29 | -0.722% | 9,040 | -2.241% |
| 2026-08-31 | 42.78 | 42.78 | 42.49 | 42.60 | -0.083% | 9,061 | -2.947% |
| 2026-08-28 | 42.94 | 43.01 | 42.53 | 42.63 | -0.467% | 6,656 | -3.028% |
| 2026-08-27 | 42.77 | 42.85 | 42.70 | 42.83 | +0.147% | 8,672 | -3.480% |
| 2026-08-26 | 42.96 | 42.98 | 42.74 | 42.77 | -0.524% | 17,159 | -3.339% |
| 2026-08-25 | 42.87 | 43.02 | 42.87 | 43.00 | +0.552% | 13,063 | -3.845% |
| 2026-08-24 | 42.80 | 42.82 | 42.69 | 42.76 | -0.165% | 13,431 | -3.314% |
| 2026-08-21 | 42.84 | 42.94 | 42.78 | 42.83 | +0.815% | 13,471 | -3.474% |
| 2026-08-20 | 43.40 | 43.40 | 42.42 | 42.48 | -0.242% | 9,999 | -2.687% |
| 2026-08-19 | 42.70 | 42.79 | 42.36 | 42.59 | +0.447% | 13,143 | -2.923% |
| 2026-08-18 | 42.61 | 42.69 | 42.36 | 42.40 | -1.056% | 23,743 | -2.489% |
| 2026-08-17 | 42.91 | 42.98 | 42.82 | 42.85 | -0.098% | 7,757 | -3.519% |
| 2026-08-14 | 42.84 | 42.93 | 42.82 | 42.89 | +0.089% | 7,145 | -3.613% |
| 2026-08-13 | 42.87 | 42.94 | 42.85 | 42.85 | +0.287% | 4,150 | -3.527% |
| 2026-08-12 | 42.93 | 42.93 | 42.67 | 42.73 | +0.386% | 9,385 | -3.250% |
| 2026-08-11 | 42.63 | 42.63 | 42.50 | 42.57 | -0.067% | 7,343 | -2.876% |
| 2026-08-10 | 42.62 | 42.66 | 42.56 | 42.59 | -0.487% | 9,818 | -2.941% |
| 2026-08-07 | 42.78 | 42.82 | 42.71 | 42.80 | +1.181% | 8,505 | -3.414% |
| 2026-08-06 | 42.43 | 42.43 | 42.29 | 42.30 | -0.157% | 24,224 | -2.273% |
| 2026-08-05 | 42.57 | 42.57 | 42.37 | 42.37 | +0.233% | 7,974 | -2.426% |
| 2026-08-04 | 42.08 | 42.30 | 42.00 | 42.27 | +1.177% | 13,744 | -2.199% |
| 2026-08-03 | 41.70 | 41.80 | 41.66 | 41.78 | +0.320% | 13,257 | -1.048% |
| 2026-07-31 | 41.28 | 41.69 | 41.28 | 41.65 | -0.425% | 11,564 | -0.731% |
| 2026-07-30 | 41.27 | 41.91 | 41.27 | 41.82 | +2.594% | 6,568 | -1.153% |
| 2026-07-29 | 40.83 | 41.30 | 40.68 | 40.77 | -0.437% | 15,731 | +1.410% |
| 2026-07-28 | 40.95 | 41.08 | 40.84 | 40.95 | -0.229% | 12,653 | +0.967% |
| 2026-07-27 | 41.24 | 41.31 | 40.92 | 41.04 | +0.067% | 6,406 | +0.736% |
| 2026-07-24 | 41.10 | 41.30 | 40.95 | 41.01 | +0.202% | 14,644 | +0.804% |
| 2026-07-23 | 41.09 | 41.14 | 40.85 | 40.93 | -1.493% | 168,033 | +1.007% |
| 2026-07-22 | 41.67 | 41.71 | 41.52 | 41.55 | +0.378% | 25,865 | -0.501% |
| 2026-07-21 | 41.07 | 41.42 | 41.07 | 41.39 | +1.322% | 4,170 | -0.125% |
| 2026-07-20 | 41.16 | 41.16 | 40.85 | 40.85 | -0.660% | 12,647 | +1.195% |
| 2026-07-17 | 41.01 | 41.14 | 41.01 | 41.13 | -0.314% | 4,232 | +0.528% |
| 2026-07-16 | 41.23 | 41.41 | 41.17 | 41.25 | -1.011% | 6,168 | +0.213% |
| 2026-07-15 | 41.53 | 41.70 | 41.42 | 41.68 | +0.418% | 13,191 | -0.801% |
| 2026-07-14 | 41.69 | 41.79 | 41.46 | 41.50 | +0.905% | 6,207 | -0.386% |
| 2026-07-13 | 41.37 | 41.38 | 41.06 | 41.13 | -0.831% | 30,884 | +0.515% |
| 2026-07-10 | 41.44 | 41.55 | 41.39 | 41.48 | +0.646% | 8,735 | -0.320% |
| 2026-07-09 | 41.09 | 41.27 | 41.09 | 41.21 | +0.412% | 10,239 | +0.323% |
| 2026-07-08 | 40.86 | 41.04 | 40.63 | 41.04 | -0.670% | 12,459 | +0.736% |
| 2026-07-07 | 41.64 | 41.72 | 41.29 | 41.32 | -1.256% | 7,430 | +0.061% |
| 2026-07-06 | 41.73 | 41.88 | 41.70 | 41.84 | +0.845% | 10,893 | -1.196% |
| 2026-07-02 | 41.60 | 41.86 | 41.28 | 41.49 | +1.126% | 35,213 | -0.362% |
| 2026-07-01 | 41.09 | 41.28 | 41.03 | 41.03 | -1.465% | 34,380 | +0.761% |
| 2026-06-30 | 41.70 | 41.81 | 41.64 | 41.64 | -0.062% | 6,397 | -0.715% |
| 2026-06-29 | 41.54 | 41.70 | 41.39 | 41.67 | +0.256% | 12,134 | -0.777% |
| 2026-06-26 | 41.49 | 41.71 | 41.42 | 41.56 | -0.382% | 10,627 | -0.523% |
| 2026-06-25 | 41.89 | 41.96 | 41.71 | 41.72 | +0.745% | 9,556 | -0.903% |
| 2026-06-24 | 41.33 | 41.50 | 41.26 | 41.41 | -0.241% | 28,554 | -0.164% |
| 2026-06-23 | 41.62 | 41.71 | 41.41 | 41.51 | -1.844% | 17,065 | -0.404% |
| 2026-06-22 | 42.41 | 42.48 | 42.29 | 42.29 | +0.236% | 36,333 | -2.241% |
| 2026-06-18 | 42.31 | 42.31 | 42.13 | 42.19 | +0.430% | 5,442 | -2.011% |
| 2026-06-17 | 42.69 | 42.79 | 42.01 | 42.01 | -1.176% | 5,851 | -1.590% |
| 2026-06-16 | 42.67 | 42.68 | 42.45 | 42.51 | +0.139% | 21,168 | -2.747% |
| 2026-06-15 | 42.56 | 42.59 | 42.36 | 42.45 | +0.619% | 95,134 | -2.612% |
| 2026-06-12 | 41.92 | 42.24 | 41.92 | 42.19 | +0.548% | 8,594 | -2.010% |
| 2026-06-11 | 41.30 | 41.96 | 41.20 | 41.96 | +2.808% | 6,713 | -1.473% |
| 2026-06-10 | 41.20 | 41.26 | 40.81 | 40.81 | -1.124% | 3,396 | +1.294% |
| 2026-06-09 | 41.63 | 41.69 | 40.92 | 41.28 | +0.068% | 6,971 | +0.155% |
| 2026-06-08 | 41.55 | 41.55 | 41.25 | 41.25 | +0.292% | 11,911 | +0.223% |
| 2026-06-05 | 41.93 | 41.93 | 41.10 | 41.13 | -2.374% | 8,588 | +0.516% |
| 2026-06-04 | 42.08 | 42.24 | 42.05 | 42.13 | +0.549% | 13,478 | -1.870% |
| 2026-06-03 | 42.13 | 42.38 | 41.90 | 41.90 | -0.546% | 11,678 | -1.332% |
| 2026-06-02 | 42.03 | 42.27 | 42.03 | 42.13 | +0.453% | 45,441 | -1.870% |
| 2026-06-01 | 41.89 | 42.08 | 41.70 | 41.94 | -0.668% | 17,473 | -1.426% |
| 2026-05-29 | 42.27 | 42.47 | 42.18 | 42.22 | +0.041% | 19,577 | -2.084% |
| 2026-05-28 | 41.98 | 42.43 | 41.88 | 42.20 | -0.061% | 30,316 | -2.043% |
| 2026-05-27 | 42.40 | 42.67 | 42.17 | 42.23 | -0.401% | 21,898 | -2.103% |
| 2026-05-26 | 42.50 | 42.50 | 42.34 | 42.40 | +1.130% | 20,117 | -2.495% |
| 2026-05-22 | 41.94 | 42.10 | 41.88 | 41.93 | +0.015% | 8,222 | -1.393% |
| 2026-05-21 | 41.55 | 42.15 | 41.55 | 41.92 | +0.072% | 10,403 | -1.379% |
| 2026-05-20 | 41.44 | 41.93 | 41.44 | 41.89 | +1.490% | 6,761 | -1.308% |
| 2026-05-19 | 41.39 | 41.51 | 41.27 | 41.27 | -1.019% | 15,034 | +0.163% |
| 2026-05-18 | 41.63 | 41.70 | 41.42 | 41.70 | +0.676% | 12,467 | -0.858% |
| 2026-05-15 | 41.58 | 41.58 | 41.39 | 41.42 | -1.879% | 6,374 | -0.188% |
| 2026-05-14 | 42.34 | 42.36 | 42.19 | 42.21 | -0.440% | 15,373 | -2.064% |
| 2026-05-13 | 42.20 | 42.44 | 42.20 | 42.40 | +0.480% | 10,672 | -2.495% |
| 2026-05-12 | 42.09 | 42.20 | 41.86 | 42.20 | -0.184% | 9,228 | -2.027% |
| 2026-05-11 | 42.33 | 42.41 | 42.24 | 42.27 | -0.050% | 11,042 | -2.207% |
| 2026-05-08 | 42.24 | 42.38 | 42.15 | 42.30 | +1.014% | 18,561 | -2.256% |
| 2026-05-07 | 42.45 | 42.45 | 41.80 | 41.87 | -1.235% | 7,527 | -1.265% |
| 2026-05-06 | 42.22 | 42.46 | 42.21 | 42.40 | +2.209% | 21,624 | -2.485% |
| 2026-05-05 | 41.30 | 41.55 | 41.30 | 41.48 | +1.277% | 4,928 | -0.330% |
| 2026-05-04 | 41.26 | 41.26 | 40.87 | 40.96 | -1.273% | 10,775 | +0.943% |
| 2026-05-01 | 41.61 | 41.75 | 41.48 | 41.48 | -0.111% | 12,182 | -0.342% |
| 2026-04-30 | 41.19 | 41.75 | 41.16 | 41.53 | +1.988% | 37,416 | -0.452% |
| 2026-04-29 | 40.96 | 40.96 | 40.64 | 40.72 | -0.852% | 29,685 | +1.527% |
| 2026-04-28 | 41.07 | 41.17 | 41.02 | 41.07 | -0.206% | 17,491 | +0.662% |
| 2026-04-27 | 41.29 | 41.32 | 41.08 | 41.16 | -0.239% | 69,425 | +0.454% |
| 2026-04-24 | 41.20 | 41.27 | 41.07 | 41.25 | +0.384% | 9,619 | +0.215% |
| 2026-04-23 | 41.29 | 41.45 | 40.75 | 41.10 | -0.639% | 12,930 | +0.600% |
| 2026-04-22 | 41.55 | 41.55 | 41.31 | 41.36 | +0.591% | 21,209 | -0.043% |
| 2026-04-21 | 41.77 | 41.77 | 41.12 | 41.12 | -1.905% | 16,016 | +0.547% |
| 2026-04-20 | 41.87 | 41.92 | 41.81 | 41.92 | -0.461% | 9,551 | -1.368% |
| 2026-04-17 | 42.19 | 42.31 | 42.09 | 42.11 | +1.032% | 21,872 | -1.824% |
| 2026-04-16 | 42.01 | 42.01 | 41.59 | 41.68 | -0.454% | 21,024 | -0.811% |
| 2026-04-15 | 41.80 | 41.88 | 41.72 | 41.87 | -0.404% | 48,378 | -1.261% |
| 2026-04-14 | 41.89 | 42.11 | 41.89 | 42.04 | +0.622% | 10,945 | -1.660% |
| 2026-04-13 | 41.23 | 41.78 | 41.23 | 41.78 | +0.360% | 17,509 | -1.048% |
| 2026-04-10 | 41.72 | 41.73 | 41.40 | 41.63 | +0.072% | 34,944 | -0.692% |
| 2026-04-09 | 41.20 | 41.68 | 41.20 | 41.60 | -0.060% | 15,212 | -0.620% |
| 2026-04-08 | 41.52 | 41.67 | 41.37 | 41.63 | +3.134% | 28,385 | -0.680% |
| 2026-04-07 | 39.94 | 40.36 | 39.75 | 40.36 | +0.074% | 29,102 | +2.433% |
| 2026-04-06 | 40.06 | 40.38 | 40.06 | 40.33 | +0.689% | 21,948 | +2.510% |
| 2026-04-02 | 39.52 | 40.10 | 39.49 | 40.05 | -0.437% | 36,609 | +3.216% |
| 2026-04-01 | 40.14 | 40.45 | 40.10 | 40.23 | +1.030% | 23,226 | +2.764% |
| 2026-03-31 | 39.25 | 39.82 | 39.12 | 39.82 | +3.054% | 26,838 | +3.822% |
| 2026-03-30 | 39.00 | 39.04 | 38.57 | 38.64 | -0.026% | 42,436 | +6.993% |
| 2026-03-27 | 38.79 | 38.98 | 38.57 | 38.65 | -0.438% | 12,738 | +6.965% |
| 2026-03-26 | 39.32 | 39.47 | 38.82 | 38.82 | -2.009% | 10,125 | +6.497% |
| 2026-03-25 | 39.72 | 39.82 | 39.57 | 39.62 | +1.501% | 5,663 | +4.357% |
| 2026-03-24 | 38.77 | 39.30 | 38.59 | 39.03 | -0.264% | 17,745 | +5.924% |
| 2026-03-23 | 38.89 | 39.55 | 38.85 | 39.13 | +1.976% | 46,429 | +5.645% |
| 2026-03-20 | 39.36 | 39.49 | 38.15 | 38.37 | -3.045% | 45,219 | +7.732% |
| 2026-03-19 | 39.15 | 39.77 | 39.04 | 39.58 | -0.202% | 18,820 | +4.452% |
| 2026-03-18 | 40.15 | 40.40 | 39.66 | 39.66 | -1.613% | 20,962 | +4.241% |
| 2026-03-17 | 40.44 | 40.49 | 40.25 | 40.31 | +0.474% | 18,803 | +2.560% |
| 2026-03-16 | 40.04 | 40.26 | 39.98 | 40.12 | +1.405% | 88,208 | +3.046% |
| 2026-03-13 | 40.11 | 40.22 | 39.53 | 39.56 | -1.145% | 12,964 | +4.494% |
| 2026-03-12 | 40.17 | 40.28 | 39.81 | 40.02 | -1.130% | 26,773 | +3.297% |
| 2026-03-11 | 40.43 | 40.71 | 40.03 | 40.48 | -0.222% | 21,569 | +2.130% |
| 2026-03-10 | 40.77 | 41.20 | 40.55 | 40.57 | +0.396% | 28,985 | +1.903% |
| 2026-03-09 | 39.69 | 40.61 | 39.40 | 40.41 | +0.373% | 19,440 | +2.307% |
| 2026-03-06 | 39.94 | 40.52 | 39.91 | 40.26 | -0.823% | 15,579 | +2.688% |
| 2026-03-05 | 40.88 | 41.00 | 40.22 | 40.59 | -2.213% | 30,312 | +1.843% |
| 2026-03-04 | 41.32 | 41.52 | 41.15 | 41.51 | +1.004% | 34,204 | -0.410% |
| 2026-03-03 | 40.63 | 41.62 | 40.27 | 41.10 | -2.944% | 33,130 | +0.589% |
| 2026-03-02 | 42.15 | 42.47 | 42.15 | 42.35 | -1.335% | 18,495 | -2.373% |
| 2026-02-27 | 43.02 | 43.15 | 42.92 | 42.92 | +0.014% | 13,092 | -3.676% |
| 2026-02-26 | 42.90 | 42.95 | 42.70 | 42.91 | -0.094% | 17,208 | -3.663% |
| 2026-02-25 | 42.80 | 42.99 | 42.48 | 42.95 | +0.735% | 30,428 | -3.754% |
| 2026-02-24 | 42.42 | 42.69 | 42.42 | 42.64 | +0.266% | 17,930 | -3.047% |
| 2026-02-23 | 42.65 | 42.70 | 42.46 | 42.53 | +0.043% | 42,450 | -2.789% |
| 2026-02-20 | 42.26 | 42.57 | 42.20 | 42.51 | +0.476% | 136,540 | -2.747% |
| 2026-02-19 | 42.09 | 42.31 | 42.09 | 42.31 | -0.168% | 11,708 | -2.285% |
| 2026-02-18 | 42.45 | 42.57 | 42.28 | 42.38 | +0.095% | 34,937 | -2.449% |
| 2026-02-17 | 42.13 | 42.35 | 41.94 | 42.34 | -0.118% | 31,324 | -2.357% |
| 2026-02-13 | 42.25 | 42.45 | 42.07 | 42.39 | +0.130% | 46,750 | -2.472% |
| 2026-02-12 | 42.76 | 42.76 | 42.24 | 42.34 | -0.832% | 21,520 | -2.345% |
| 2026-02-11 | 42.64 | 42.90 | 42.41 | 42.69 | +0.758% | 25,555 | -3.157% |
| 2026-02-10 | 42.43 | 42.47 | 42.35 | 42.37 | +0.389% | 37,218 | -2.423% |
| 2026-02-09 | 41.84 | 42.26 | 41.81 | 42.20 | +1.526% | 11,607 | -2.044% |
| 2026-02-06 | 41.38 | 41.57 | 41.35 | 41.57 | +2.189% | 10,917 | -0.549% |
| 2026-02-05 | 40.82 | 40.90 | 40.68 | 40.68 | -1.481% | 15,291 | +1.628% |
| 2026-02-04 | 41.54 | 41.58 | 41.15 | 41.29 | +0.629% | 33,966 | +0.123% |
| 2026-02-03 | 40.80 | 41.03 | 40.74 | 41.03 | +0.621% | 8,334 | +0.752% |
| 2026-02-02 | 40.58 | 40.82 | 40.58 | 40.78 | +0.600% | 9,442 | +1.378% |
| 2026-01-30 | 40.85 | 40.85 | 40.42 | 40.54 | -1.221% | 20,514 | +1.986% |
| 2026-01-29 | 41.24 | 41.25 | 40.64 | 41.04 | +0.657% | 9,257 | +0.742% |
| 2026-01-28 | 40.84 | 40.95 | 40.66 | 40.77 | -0.911% | 27,570 | +1.403% |
| 2026-01-27 | 40.79 | 41.19 | 40.72 | 41.14 | +1.607% | 32,521 | +0.480% |
| 2026-01-26 | 40.51 | 40.67 | 40.29 | 40.49 | +0.682% | 32,813 | +2.094% |
| 2026-01-23 | 39.98 | 40.34 | 39.95 | 40.22 | +0.550% | 57,718 | +2.790% |
| 2026-01-22 | 40.12 | 40.17 | 40.00 | 40.00 | +0.238% | 52,328 | +3.355% |
| 2026-01-21 | 39.78 | 39.97 | 38.92 | 39.91 | +1.141% | 23,291 | +3.601% |
| 2026-01-20 | 39.40 | 39.70 | 39.40 | 39.45 | -0.892% | 18,673 | +4.783% |
| 2026-01-16 | 39.87 | 39.87 | 39.68 | 39.81 | +0.108% | 12,209 | +3.849% |
| 2026-01-15 | 39.82 | 39.84 | 39.74 | 39.77 | +0.093% | 34,685 | +3.961% |
| 2026-01-14 | 39.75 | 39.80 | 39.48 | 39.73 | +0.699% | 35,868 | +4.058% |
| 2026-01-13 | 39.58 | 39.58 | 39.37 | 39.45 | -0.598% | 70,712 | +4.785% |
| 2026-01-12 | 39.60 | 39.70 | 39.60 | 39.69 | +0.593% | 27,616 | +4.158% |
| 2026-01-09 | 39.40 | 39.46 | 39.31 | 39.46 | +0.541% | 19,193 | +4.776% |
| 2026-01-08 | 39.07 | 39.27 | 39.07 | 39.25 | +0.103% | 49,790 | +5.343% |
| 2026-01-07 | 39.26 | 39.31 | 39.17 | 39.20 | -0.344% | 15,222 | +5.452% |
| 2026-01-06 | 39.35 | 39.37 | 39.25 | 39.34 | +0.254% | 26,819 | +5.089% |
| 2026-01-05 | 38.92 | 39.27 | 38.90 | 39.24 | +1.095% | 13,005 | +5.356% |
| 2026-01-02 | 38.76 | 38.83 | 38.66 | 38.82 | +1.014% | 39,655 | +6.510% |
| 2025-12-31 | 38.51 | 38.54 | 38.38 | 38.43 | -1.241% | 21,803 | +7.590% |
| 2025-12-30 | 38.93 | 39.01 | 38.91 | 38.91 | +0.284% | 17,408 | +6.254% |
| 2025-12-29 | 38.80 | 38.91 | 38.76 | 38.80 | -0.292% | 11,487 | +6.556% |
| 2025-12-26 | 38.87 | 38.93 | 38.85 | 38.91 | +0.126% | 12,729 | +6.245% |
| 2025-12-24 | 38.88 | 38.91 | 38.86 | 38.86 | +0.036% | 5,391 | +6.379% |
| 2025-12-23 | 38.78 | 38.85 | 38.77 | 38.85 | +0.632% | 10,418 | +6.417% |
| 2025-12-22 | 38.49 | 38.63 | 38.49 | 38.61 | +0.535% | 25,582 | +7.089% |
| 2025-12-19 | 38.45 | 38.55 | 38.40 | 38.40 | +0.424% | 11,808 | +7.663% |
| 2025-12-18 | 38.26 | 38.40 | 38.18 | 38.24 | +0.554% | 24,454 | +8.120% |
| 2025-12-17 | 38.20 | 38.27 | 38.00 | 38.03 | -0.574% | 23,711 | +8.718% |
| 2025-12-16 | 38.31 | 38.38 | 38.09 | 38.25 | -0.408% | 18,470 | +8.094% |
| 2025-12-15 | 38.53 | 38.53 | 38.29 | 38.40 | +0.677% | 18,132 | +7.653% |
| 2025-12-12 | 38.41 | 38.41 | 38.06 | 38.15 | -0.507% | 11,319 | +8.381% |
| 2025-12-11 | 38.24 | 38.41 | 38.24 | 38.34 | +0.503% | 16,706 | +7.832% |
| 2025-12-10 | 37.83 | 38.19 | 37.77 | 38.15 | +1.065% | 21,315 | +8.375% |
| 2025-12-09 | 37.84 | 37.91 | 37.75 | 37.75 | +0.067% | 8,241 | +9.529% |
| 2025-12-08 | 37.99 | 37.99 | 37.65 | 37.72 | -0.304% | 28,720 | +9.603% |
| 2025-12-05 | 38.09 | 38.10 | 37.83 | 37.84 | -0.357% | 98,922 | +9.269% |
| 2025-12-04 | 38.06 | 38.06 | 37.92 | 37.97 | +0.296% | 9,789 | +8.880% |
| 2025-12-03 | 37.79 | 37.89 | 37.73 | 37.86 | +0.197% | 30,742 | +9.202% |
| 2025-12-02 | 37.78 | 37.80 | 37.68 | 37.78 | +0.238% | 28,539 | +9.417% |
| 2025-12-01 | 37.82 | 37.86 | 37.69 | 37.69 | -0.621% | 16,437 | +9.677% |
| 2025-11-28 | 37.88 | 37.93 | 37.85 | 37.93 | +0.357% | 7,950 | +8.996% |
| 2025-11-26 | 37.67 | 37.82 | 37.64 | 37.80 | +1.151% | 19,715 | +9.385% |
| 2025-11-25 | 37.18 | 37.42 | 37.07 | 37.37 | +1.370% | 47,159 | +10.644% |
| 2025-11-24 | 36.81 | 36.92 | 36.77 | 36.86 | +0.043% | 28,862 | +12.160% |
| 2025-11-21 | 36.63 | 36.92 | 36.52 | 36.84 | +1.403% | 33,023 | +12.209% |
| 2025-11-20 | 36.97 | 37.06 | 36.33 | 36.33 | -1.109% | 55,611 | +13.783% |
| 2025-11-19 | 36.84 | 36.89 | 36.61 | 36.74 | -0.352% | 23,844 | +12.521% |
| 2025-11-18 | 36.87 | 36.96 | 36.74 | 36.87 | -1.044% | 14,948 | +12.125% |
| 2025-11-17 | 37.53 | 37.60 | 37.09 | 37.26 | -0.917% | 31,326 | +10.954% |
| 2025-11-14 | 37.45 | 37.69 | 37.45 | 37.61 | -0.244% | 31,454 | +9.936% |
| 2025-11-13 | 38.00 | 38.00 | 37.68 | 37.70 | -0.967% | 24,135 | +9.668% |
| 2025-11-12 | 37.89 | 38.11 | 37.89 | 38.07 | +0.847% | 19,148 | +8.608% |
| 2025-11-11 | 37.64 | 37.78 | 37.62 | 37.75 | +0.486% | 32,693 | +9.527% |
| 2025-11-10 | 37.39 | 37.59 | 37.33 | 37.56 | +1.113% | 15,490 | +10.060% |
| 2025-11-07 | 36.89 | 37.16 | 36.85 | 37.15 | +0.379% | 12,115 | +11.284% |
| 2025-11-06 | 37.08 | 37.09 | 36.95 | 37.01 | -0.049% | 9,942 | +11.706% |
| 2025-11-05 | 36.86 | 37.05 | 36.84 | 37.03 | +0.691% | 18,805 | +11.652% |
| 2025-11-04 | 36.78 | 36.94 | 36.75 | 36.77 | -1.004% | 38,955 | +12.423% |
| 2025-11-03 | 37.12 | 37.18 | 37.04 | 37.15 | +0.032% | 38,655 | +11.295% |
| 2025-10-31 | 37.16 | 37.18 | 37.07 | 37.13 | -0.163% | 33,066 | +11.330% |
| 2025-10-30 | 37.05 | 37.31 | 37.05 | 37.20 | -0.162% | 27,081 | +11.149% |
| 2025-10-29 | 37.52 | 37.52 | 37.15 | 37.26 | -0.631% | 23,779 | +10.968% |
| 2025-10-28 | 37.39 | 37.57 | 37.39 | 37.49 | -0.077% | 15,020 | +10.268% |
| 2025-10-27 | 37.51 | 37.53 | 37.47 | 37.52 | +0.605% | 6,409 | +10.183% |
| 2025-10-24 | 37.30 | 37.36 | 37.15 | 37.30 | +0.150% | 17,738 | +10.850% |
| 2025-10-23 | 37.19 | 37.27 | 37.15 | 37.24 | +0.730% | 11,327 | +11.016% |
| 2025-10-22 | 36.96 | 37.08 | 36.78 | 36.97 | +0.023% | 15,186 | +11.826% |
| 2025-10-21 | 37.08 | 37.09 | 36.94 | 36.96 | -0.854% | 23,493 | +11.852% |
| 2025-10-20 | 37.24 | 37.28 | 37.24 | 37.28 | +0.617% | 9,829 | +10.897% |
| 2025-10-17 | 36.92 | 37.08 | 36.84 | 37.05 | +0.001% | 15,384 | +11.581% |
| 2025-10-16 | 37.05 | 37.16 | 36.93 | 37.05 | +0.471% | 23,837 | +11.582% |
| 2025-10-15 | 37.00 | 37.00 | 36.74 | 36.88 | +0.102% | 51,520 | +12.108% |
| 2025-10-14 | 36.55 | 36.91 | 36.55 | 36.84 | +0.528% | 17,847 | +12.222% |
| 2025-10-13 | 36.51 | 36.66 | 36.51 | 36.65 | +0.863% | 21,611 | +12.814% |
| 2025-10-10 | 36.79 | 36.82 | 36.32 | 36.33 | -1.590% | 16,915 | +13.788% |
| 2025-10-09 | 37.25 | 37.25 | 36.85 | 36.92 | -0.684% | 11,611 | +11.979% |
| 2025-10-08 | 37.21 | 37.21 | 37.11 | 37.17 | +0.258% | 25,983 | +11.213% |
| 2025-10-07 | 37.26 | 37.26 | 37.07 | 37.08 | -0.707% | 53,938 | +11.500% |
| 2025-10-06 | 37.45 | 37.45 | 37.31 | 37.34 | +0.160% | 7,478 | +10.711% |
| 2025-10-03 | 37.36 | 37.47 | 37.23 | 37.28 | +0.370% | 203,012 | +10.889% |
| 2025-10-02 | 37.21 | 37.21 | 36.97 | 37.15 | -0.046% | 49,286 | +11.299% |
| 2025-10-01 | 37.11 | 37.21 | 37.10 | 37.16 | -0.024% | 33,566 | +11.247% |
| 2025-09-30 | 37.02 | 37.17 | 37.02 | 37.17 | +0.302% | 49,925 | +11.220% |
| 2025-09-29 | 37.08 | 37.08 | 37.01 | 37.06 | +0.432% | 11,902 | +11.556% |
| 2025-09-26 | 36.83 | 36.92 | 36.81 | 36.90 | +0.795% | 69,794 | +12.038% |
| 2025-09-25 | 36.64 | 36.66 | 36.54 | 36.61 | -0.608% | 9,654 | +12.928% |
| 2025-09-24 | 36.92 | 36.98 | 36.82 | 36.83 | -0.406% | 7,957 | +12.242% |
| 2025-09-23 | 37.14 | 37.20 | 36.91 | 36.98 | -0.194% | 39,749 | +11.787% |
| 2025-09-22 | 36.93 | 37.07 | 36.89 | 37.05 | +0.194% | 12,846 | +11.570% |
| 2025-09-19 | 37.00 | 37.01 | 36.95 | 36.98 | -0.342% | 24,195 | +11.786% |
| 2025-09-18 | 37.06 | 37.19 | 36.96 | 37.11 | -0.379% | 21,294 | +11.404% |
| 2025-09-17 | 37.23 | 37.52 | 37.19 | 37.25 | -0.290% | 22,026 | +10.982% |
| 2025-09-16 | 37.38 | 37.38 | 37.23 | 37.36 | -0.188% | 10,663 | +10.660% |
| 2025-09-15 | 37.34 | 37.43 | 37.34 | 37.43 | +0.469% | 8,533 | +10.452% |
| 2025-09-12 | 37.28 | 37.30 | 37.18 | 37.26 | -0.434% | 13,136 | +10.970% |
| 2025-09-11 | 37.16 | 37.42 | 36.32 | 37.42 | +1.172% | 11,623 | +10.489% |
| 2025-09-10 | 37.08 | 37.09 | 36.95 | 36.98 | +0.006% | 12,763 | +11.784% |
| 2025-09-09 | 36.98 | 36.98 | 36.94 | 36.98 | -0.292% | 4,746 | +11.791% |
| 2025-09-08 | 37.03 | 37.10 | 36.93 | 37.09 | +0.837% | 9,896 | +11.465% |
| 2025-09-05 | 36.88 | 36.96 | 36.70 | 36.78 | +0.540% | 7,926 | +12.398% |
| 2025-09-04 | 36.45 | 36.59 | 36.45 | 36.58 | +0.745% | 11,092 | +13.005% |
| 2025-09-03 | 36.20 | 36.34 | 36.20 | 36.31 | +0.259% | 11,852 | +13.846% |
| 2025-09-02 | 36.06 | 36.26 | 36.06 | 36.22 | -1.146% | 36,126 | +14.142% |
| 2025-08-29 | 36.53 | 36.65 | 36.53 | 36.64 | -0.183% | 32,348 | +12.833% |
| 2025-08-28 | 36.60 | 36.73 | 36.60 | 36.71 | +0.187% | 9,712 | +12.627% |
| 2025-08-27 | 36.56 | 36.64 | 36.44 | 36.64 | -0.959% | 11,212 | +12.838% |
| 2025-08-26 | 36.63 | 37.06 | 36.63 | 36.99 | +0.659% | 6,181 | +11.756% |
| 2025-08-25 | 37.09 | 37.10 | 36.73 | 36.75 | -1.284% | 11,996 | +12.492% |
| 2025-08-22 | 36.89 | 37.28 | 36.88 | 37.23 | +1.290% | 10,127 | +11.048% |
| 2025-08-21 | 36.79 | 36.81 | 36.72 | 36.76 | -0.487% | 15,499 | +12.480% |
| 2025-08-20 | 36.81 | 37.03 | 36.81 | 36.94 | +0.567% | 16,540 | +11.932% |
| 2025-08-19 | 36.80 | 36.82 | 36.69 | 36.73 | +0.066% | 22,018 | +12.567% |
| 2025-08-18 | 36.67 | 36.72 | 36.66 | 36.70 | -0.047% | 20,139 | +12.641% |
| 2025-08-15 | 36.67 | 36.75 | 36.63 | 36.72 | +0.685% | 104,754 | +12.587% |
| 2025-08-14 | 36.51 | 36.51 | 36.40 | 36.47 | -0.246% | 65,679 | +13.359% |
| 2025-08-13 | 36.52 | 36.58 | 36.48 | 36.56 | +0.855% | 20,917 | +13.080% |
| 2025-08-12 | 36.14 | 36.39 | 36.14 | 36.25 | +0.919% | 18,550 | +14.047% |
| 2025-08-11 | 36.08 | 36.08 | 35.91 | 35.92 | -0.361% | 14,529 | +15.095% |
| 2025-08-08 | 36.08 | 36.14 | 36.05 | 36.05 | +0.292% | 21,464 | +14.680% |
| 2025-08-07 | 36.05 | 36.05 | 35.78 | 35.95 | +0.438% | 11,673 | +15.015% |
| 2025-08-06 | 35.67 | 35.81 | 35.67 | 35.79 | +0.869% | 10,204 | +15.518% |
| 2025-08-05 | 35.52 | 35.58 | 35.45 | 35.48 | -0.291% | 149,715 | +16.522% |
| 2025-08-04 | 35.45 | 35.61 | 35.44 | 35.58 | +1.398% | 13,910 | +16.183% |
| 2025-08-01 | 34.99 | 35.10 | 34.90 | 35.09 | +0.346% | 7,732 | +17.807% |
| 2025-07-31 | 35.10 | 35.13 | 34.96 | 34.97 | -0.591% | 10,162 | +18.215% |
| 2025-07-30 | 35.34 | 35.45 | 35.10 | 35.18 | -0.887% | 12,870 | +17.516% |
| 2025-07-29 | 35.47 | 35.52 | 35.41 | 35.49 | +0.267% | 15,974 | +16.473% |
| 2025-07-28 | 35.66 | 35.66 | 35.37 | 35.40 | -1.747% | 15,091 | +16.784% |
| 2025-07-25 | 35.87 | 36.03 | 35.81 | 36.03 | -0.083% | 24,458 | +14.744% |
| 2025-07-24 | 36.10 | 36.15 | 36.06 | 36.06 | -0.510% | 18,018 | +14.648% |
| 2025-07-23 | 35.89 | 36.24 | 35.89 | 36.24 | +1.798% | 13,301 | +14.063% |
| 2025-07-22 | 35.46 | 35.63 | 35.40 | 35.60 | +0.479% | 32,327 | +16.114% |
| 2025-07-21 | 35.42 | 35.55 | 35.34 | 35.44 | +0.682% | 21,762 | +16.670% |
| 2025-07-18 | 35.39 | 35.39 | 35.19 | 35.20 | -0.170% | 12,306 | +17.466% |
| 2025-07-17 | 35.13 | 35.26 | 35.13 | 35.26 | +0.114% | 29,612 | +17.266% |
| 2025-07-16 | 35.03 | 35.22 | 34.98 | 35.22 | +0.607% | 12,824 | +17.399% |
| 2025-07-15 | 35.36 | 35.36 | 34.95 | 35.00 | -1.097% | 19,524 | +18.112% |
| 2025-07-14 | 35.24 | 35.41 | 35.24 | 35.39 | +0.137% | 13,546 | +16.816% |
| 2025-07-11 | 35.36 | 35.37 | 35.30 | 35.34 | -0.758% | 8,496 | +16.976% |
| 2025-07-10 | 35.51 | 35.64 | 35.51 | 35.61 | -0.148% | 4,689 | +16.089% |
| 2025-07-09 | 35.53 | 35.67 | 35.47 | 35.67 | +0.669% | 12,098 | +15.917% |
| 2025-07-08 | 35.32 | 35.46 | 35.27 | 35.43 | +0.381% | 20,100 | +16.692% |
| 2025-07-07 | 35.43 | 35.47 | 35.27 | 35.29 | -0.848% | 17,526 | +17.136% |
| 2025-07-03 | 35.61 | 35.64 | 35.52 | 35.60 | -0.063% | 42,474 | +16.144% |
| 2025-07-02 | 35.51 | 35.62 | 35.32 | 35.62 | +0.107% | 55,131 | +16.070% |
| 2025-07-01 | 35.49 | 35.65 | 35.43 | 35.58 | -0.988% | 34,978 | +16.195% |
| 2025-06-30 | 35.73 | 35.94 | 35.73 | 35.94 | +0.416% | 44,306 | +15.047% |
| 2025-06-27 | 35.75 | 35.89 | 35.68 | 35.79 | +0.564% | 9,107 | +15.525% |
| 2025-06-26 | 35.47 | 35.60 | 35.46 | 35.59 | +1.124% | 16,573 | +16.177% |
| 2025-06-25 | 35.17 | 35.23 | 35.06 | 35.19 | -0.461% | 56,595 | +17.483% |
| 2025-06-24 | 35.20 | 35.37 | 35.13 | 35.35 | +1.042% | 149,536 | +16.941% |
| 2025-06-23 | 34.74 | 35.06 | 34.64 | 34.99 | +0.876% | 94,713 | +18.160% |
| 2025-06-20 | 35.06 | 35.06 | 34.68 | 34.68 | -0.876% | 22,013 | +19.194% |
| 2025-06-18 | 35.08 | 35.19 | 34.98 | 34.99 | +0.254% | 16,683 | +18.150% |
| 2025-06-17 | 35.19 | 35.47 | 34.87 | 34.90 | -1.227% | 22,082 | +18.450% |
| 2025-06-16 | 35.45 | 35.60 | 35.34 | 35.34 | +0.460% | 7,066 | +16.996% |
| 2025-06-13 | 35.19 | 35.33 | 35.14 | 35.17 | -1.121% | 12,315 | +17.535% |
| 2025-06-12 | 35.53 | 35.59 | 35.46 | 35.57 | +0.829% | 267,189 | +16.217% |
| 2025-06-11 | 35.35 | 35.43 | 35.27 | 35.28 | +0.026% | 14,271 | +17.180% |
| 2025-06-10 | 35.35 | 35.37 | 35.22 | 35.27 | -0.049% | 47,969 | +17.210% |
| 2025-06-09 | 35.29 | 35.40 | 35.11 | 35.29 | -0.074% | 62,563 | +17.153% |
| 2025-06-06 | 35.33 | 35.33 | 35.23 | 35.31 | +0.217% | 15,432 | +17.067% |
| 2025-06-05 | 35.39 | 35.39 | 35.19 | 35.24 | -0.032% | 12,267 | +17.321% |
| 2025-06-04 | 35.21 | 35.33 | 35.17 | 35.25 | +0.412% | 51,075 | +17.284% |
| 2025-06-03 | 35.15 | 35.36 | 34.97 | 35.11 | -0.963% | 187,781 | +17.766% |
| 2025-06-02 | 35.20 | 35.45 | 35.00 | 35.45 | +0.937% | 28,561 | +16.632% |
| 2025-05-30 | 35.03 | 35.12 | 34.88 | 35.12 | +0.273% | 12,945 | +17.724% |
| 2025-05-29 | 35.05 | 35.05 | 34.88 | 35.02 | +0.424% | 10,838 | +18.046% |
| 2025-05-28 | 34.91 | 34.95 | 34.84 | 34.87 | -0.937% | 21,416 | +18.546% |
| 2025-05-27 | 35.24 | 35.25 | 35.17 | 35.20 | +1.106% | 19,005 | +17.436% |
| 2025-05-23 | 34.50 | 34.87 | 34.50 | 34.82 | +0.487% | 13,065 | +18.734% |
| 2025-05-22 | 34.58 | 34.74 | 34.56 | 34.65 | -0.062% | 18,006 | +19.312% |
| 2025-05-21 | 34.87 | 34.96 | 34.67 | 34.67 | -0.382% | 16,516 | +19.238% |
| 2025-05-20 | 34.67 | 34.82 | 34.66 | 34.81 | +0.681% | 13,404 | +18.782% |
| 2025-05-19 | 34.30 | 34.57 | 34.30 | 34.57 | +0.904% | 10,165 | +19.590% |
| 2025-05-16 | 34.14 | 34.27 | 34.07 | 34.26 | +0.565% | 156,565 | +20.671% |
| 2025-05-15 | 33.90 | 34.07 | 33.90 | 34.07 | +1.374% | 12,528 | +21.353% |
| 2025-05-14 | 33.87 | 33.87 | 33.55 | 33.61 | -0.374% | 35,119 | +23.020% |
| 2025-05-13 | 33.68 | 33.78 | 33.63 | 33.73 | +0.115% | 119,370 | +22.561% |
| 2025-05-12 | 33.72 | 33.72 | 33.51 | 33.69 | -0.207% | 84,542 | +22.702% |
| 2025-05-09 | 33.86 | 33.86 | 33.72 | 33.76 | +0.384% | 16,066 | +22.449% |
| 2025-05-08 | 33.86 | 33.86 | 33.63 | 33.63 | -0.597% | 13,661 | +22.918% |
| 2025-05-07 | 33.86 | 33.95 | 33.75 | 33.84 | -0.365% | 10,879 | +22.184% |
| 2025-05-06 | 33.88 | 34.01 | 33.88 | 33.96 | +0.254% | 21,371 | +21.738% |
| 2025-05-05 | 33.90 | 33.98 | 33.86 | 33.87 | +0.338% | 42,111 | +22.047% |
| 2025-05-02 | 33.81 | 33.87 | 33.72 | 33.76 | +1.340% | 22,687 | +22.459% |
| 2025-05-01 | 33.44 | 33.48 | 33.26 | 33.31 | -0.480% | 32,819 | +24.100% |
| 2025-04-30 | 33.27 | 33.47 | 33.13 | 33.47 | +0.077% | 14,384 | +23.504% |
| 2025-04-29 | 33.32 | 33.47 | 33.32 | 33.45 | +0.356% | 9,105 | +23.599% |
| 2025-04-28 | 33.11 | 33.34 | 33.09 | 33.33 | +0.954% | 16,803 | +24.039% |
| 2025-04-25 | 34.55 | 34.55 | 32.83 | 33.01 | +0.084% | 16,467 | +25.223% |
| 2025-04-24 | 32.73 | 32.99 | 32.69 | 32.99 | +1.193% | 4,511 | +25.329% |
| 2025-04-23 | 32.71 | 32.82 | 32.53 | 32.60 | -0.056% | 27,412 | +26.824% |
| 2025-04-22 | 32.49 | 32.75 | 32.47 | 32.62 | +1.765% | 29,235 | +26.753% |
| 2025-04-21 | 32.38 | 32.38 | 31.89 | 32.05 | -0.185% | 20,689 | +28.990% |
| 2025-04-17 | 32.04 | 32.24 | 31.99 | 32.11 | +1.117% | 35,587 | +28.751% |
| 2025-04-16 | 31.87 | 32.01 | 31.67 | 31.76 | -0.005% | 17,348 | +30.190% |
| 2025-04-15 | 31.76 | 31.88 | 31.73 | 31.76 | +0.804% | 15,036 | +30.183% |
| 2025-04-14 | 31.37 | 31.64 | 31.26 | 31.50 | 0.000% | 163,507 | +31.231% |