MFUS
PIMCO RAFI Dynamic Multi-Factor U.S. Equity ETF
stockNYSEETF
At CloseOct 2, 2026 1:23:05 PM EDT
65.08USD+0.324%(+0.21)7,556
MFUS Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 65.19 | 65.19 | 64.93 | 65.13 | +0.401% | 7,556 | 0.000% |
| 2026-10-01 | 64.47 | 64.91 | 64.47 | 64.87 | +0.093% | 8,870 | +0.401% |
| 2026-09-30 | 65.21 | 65.21 | 64.80 | 64.81 | -0.477% | 15,560 | +0.494% |
| 2026-09-29 | 64.95 | 65.12 | 64.95 | 65.12 | -0.141% | 4,123 | +0.014% |
| 2026-09-28 | 65.25 | 65.31 | 65.06 | 65.21 | -0.668% | 2,282 | -0.127% |
| 2026-09-25 | 65.46 | 65.65 | 65.35 | 65.65 | +0.353% | 3,549 | -0.794% |
| 2026-09-24 | 65.52 | 65.58 | 65.28 | 65.42 | -0.107% | 8,876 | -0.443% |
| 2026-09-23 | 65.65 | 65.72 | 65.49 | 65.49 | -0.622% | 21,434 | -0.550% |
| 2026-09-22 | 65.74 | 65.98 | 65.74 | 65.90 | +0.122% | 14,019 | -1.168% |
| 2026-09-21 | 65.94 | 65.99 | 65.68 | 65.82 | +0.564% | 9,141 | -1.048% |
| 2026-09-18 | 65.63 | 65.63 | 65.23 | 65.45 | -0.151% | 7,509 | -0.490% |
| 2026-09-17 | 65.50 | 65.66 | 65.49 | 65.55 | +0.815% | 4,789 | -0.641% |
| 2026-09-16 | 65.47 | 65.60 | 64.82 | 65.02 | -0.475% | 13,465 | +0.169% |
| 2026-09-15 | 65.38 | 65.38 | 65.25 | 65.33 | -0.301% | 10,440 | -0.306% |
| 2026-09-14 | 65.57 | 65.71 | 65.51 | 65.53 | -0.972% | 11,434 | -0.606% |
| 2026-09-11 | 66.14 | 66.21 | 65.98 | 66.17 | +0.869% | 42,609 | -1.572% |
| 2026-09-10 | 65.98 | 65.98 | 65.59 | 65.60 | -0.861% | 27,703 | -0.716% |
| 2026-09-09 | 66.39 | 66.39 | 66.15 | 66.17 | -0.376% | 6,841 | -1.572% |
| 2026-09-08 | 66.50 | 66.67 | 66.42 | 66.42 | -0.284% | 8,819 | -1.942% |
| 2026-09-04 | 66.26 | 66.70 | 66.26 | 66.61 | +0.229% | 3,591 | -2.221% |
| 2026-09-03 | 66.05 | 66.47 | 65.99 | 66.46 | +0.404% | 3,285 | -1.997% |
| 2026-09-02 | 66.12 | 66.25 | 66.11 | 66.19 | +0.608% | 5,381 | -1.601% |
| 2026-09-01 | 66.00 | 66.00 | 65.66 | 65.79 | -0.291% | 11,733 | -1.003% |
| 2026-08-31 | 66.19 | 66.19 | 65.83 | 65.98 | -0.284% | 19,710 | -1.291% |
| 2026-08-28 | 66.60 | 66.60 | 66.08 | 66.17 | -0.492% | 15,718 | -1.572% |
| 2026-08-27 | 66.60 | 66.60 | 66.39 | 66.50 | -0.326% | 32,071 | -2.056% |
| 2026-08-26 | 66.54 | 66.78 | 66.54 | 66.71 | +0.267% | 3,946 | -2.375% |
| 2026-08-25 | 66.59 | 66.59 | 66.36 | 66.54 | +0.138% | 8,761 | -2.115% |
| 2026-08-24 | 66.60 | 66.60 | 66.31 | 66.45 | -0.411% | 7,986 | -1.980% |
| 2026-08-21 | 66.63 | 66.80 | 66.59 | 66.72 | +0.725% | 10,240 | -2.383% |
| 2026-08-20 | 66.70 | 66.70 | 66.24 | 66.24 | -1.075% | 6,535 | -1.676% |
| 2026-08-19 | 67.25 | 67.29 | 66.96 | 66.96 | +0.030% | 3,100 | -2.733% |
| 2026-08-18 | 67.35 | 67.35 | 66.94 | 66.94 | -0.852% | 66,092 | -2.704% |
| 2026-08-17 | 67.65 | 67.74 | 67.48 | 67.52 | -0.126% | 13,147 | -3.533% |
| 2026-08-14 | 67.45 | 67.64 | 67.41 | 67.60 | +0.183% | 8,416 | -3.654% |
| 2026-08-13 | 67.29 | 67.56 | 67.29 | 67.48 | +0.476% | 3,685 | -3.477% |
| 2026-08-12 | 67.14 | 67.25 | 67.02 | 67.16 | +0.730% | 9,916 | -3.018% |
| 2026-08-11 | 66.87 | 66.87 | 66.64 | 66.67 | -0.015% | 4,461 | -2.310% |
| 2026-08-10 | 66.62 | 66.78 | 66.56 | 66.68 | +0.181% | 18,147 | -2.325% |
| 2026-08-07 | 66.57 | 66.60 | 66.19 | 66.56 | +0.483% | 23,000 | -2.148% |
| 2026-08-06 | 66.47 | 66.47 | 66.24 | 66.24 | -0.489% | 27,184 | -1.676% |
| 2026-08-05 | 67.01 | 67.01 | 66.48 | 66.57 | -0.304% | 3,950 | -2.157% |
| 2026-08-04 | 66.02 | 66.77 | 65.88 | 66.77 | +1.950% | 5,848 | -2.454% |
| 2026-08-03 | 65.22 | 65.49 | 64.92 | 65.49 | +0.440% | 15,408 | -0.552% |
| 2026-07-31 | 65.65 | 65.65 | 64.85 | 65.20 | +0.022% | 4,704 | -0.114% |
| 2026-07-30 | 65.04 | 65.20 | 64.67 | 65.19 | +0.976% | 8,800 | -0.092% |
| 2026-07-29 | 65.54 | 65.54 | 64.55 | 64.56 | -1.458% | 6,479 | +0.883% |
| 2026-07-28 | 65.28 | 65.52 | 65.28 | 65.52 | +0.094% | 2,488 | -0.588% |
| 2026-07-27 | 65.66 | 65.78 | 65.15 | 65.45 | +0.253% | 7,038 | -0.494% |
| 2026-07-24 | 65.41 | 65.72 | 65.29 | 65.29 | -0.201% | 6,983 | -0.242% |
| 2026-07-23 | 65.59 | 65.59 | 65.25 | 65.42 | -0.274% | 60,902 | -0.443% |
| 2026-07-22 | 65.96 | 65.96 | 65.59 | 65.60 | +0.089% | 53,406 | -0.716% |
| 2026-07-21 | 65.25 | 65.54 | 65.25 | 65.54 | +1.505% | 92,183 | -0.628% |
| 2026-07-20 | 65.19 | 65.19 | 64.56 | 64.57 | -0.355% | 3,516 | +0.867% |
| 2026-07-17 | 65.09 | 65.14 | 64.80 | 64.80 | -0.507% | 8,474 | +0.509% |
| 2026-07-16 | 65.28 | 65.28 | 64.94 | 65.13 | -0.031% | 5,872 | 0.000% |
| 2026-07-15 | 65.47 | 65.47 | 64.75 | 65.15 | -0.534% | 29,944 | -0.031% |
| 2026-07-14 | 66.07 | 66.07 | 65.46 | 65.50 | -0.174% | 7,516 | -0.565% |
| 2026-07-13 | 65.83 | 65.84 | 65.53 | 65.61 | -0.546% | 5,579 | -0.738% |
| 2026-07-10 | 65.61 | 66.01 | 65.61 | 65.97 | +0.204% | 5,743 | -1.280% |
| 2026-07-09 | 66.05 | 66.07 | 65.83 | 65.84 | +0.789% | 8,532 | -1.078% |
| 2026-07-08 | 65.38 | 65.38 | 65.10 | 65.32 | -0.328% | 1,316 | -0.298% |
| 2026-07-07 | 65.88 | 65.88 | 65.39 | 65.54 | -0.685% | 5,807 | -0.626% |
| 2026-07-06 | 66.20 | 66.20 | 65.99 | 65.99 | +0.421% | 6,449 | -1.306% |
| 2026-07-02 | 66.35 | 66.40 | 65.38 | 65.72 | -0.537% | 3,884 | -0.891% |
| 2026-07-01 | 66.21 | 66.46 | 66.07 | 66.07 | -1.638% | 12,594 | -1.423% |
| 2026-06-30 | 67.17 | 67.34 | 66.99 | 67.17 | +0.386% | 55,581 | -3.037% |
| 2026-06-29 | 66.59 | 67.02 | 66.20 | 66.91 | +0.847% | 15,596 | -2.663% |
| 2026-06-26 | 66.41 | 66.62 | 66.17 | 66.35 | -0.614% | 5,070 | -1.839% |
| 2026-06-25 | 66.95 | 66.98 | 66.51 | 66.76 | +1.191% | 9,185 | -2.442% |
| 2026-06-24 | 66.09 | 66.30 | 65.74 | 65.97 | -0.054% | 23,248 | -1.280% |
| 2026-06-23 | 65.69 | 66.17 | 65.69 | 66.01 | -1.020% | 7,221 | -1.333% |
| 2026-06-22 | 66.65 | 66.69 | 66.49 | 66.69 | +0.682% | 10,870 | -2.339% |
| 2026-06-18 | 66.58 | 66.58 | 66.12 | 66.24 | +0.697% | 8,077 | -1.673% |
| 2026-06-17 | 66.37 | 66.73 | 65.68 | 65.78 | -0.814% | 13,419 | -0.988% |
| 2026-06-16 | 66.86 | 66.93 | 66.31 | 66.32 | -0.585% | 20,886 | -1.794% |
| 2026-06-15 | 67.04 | 67.04 | 66.64 | 66.71 | +0.658% | 5,778 | -2.368% |
| 2026-06-12 | 65.97 | 66.40 | 65.94 | 66.27 | +0.997% | 5,857 | -1.726% |
| 2026-06-11 | 64.89 | 65.79 | 64.86 | 65.62 | +2.244% | 145,489 | -0.747% |
| 2026-06-10 | 65.07 | 65.07 | 64.18 | 64.18 | -0.900% | 3,490 | +1.480% |
| 2026-06-09 | 65.05 | 65.05 | 64.17 | 64.76 | +0.033% | 4,507 | +0.567% |
| 2026-06-08 | 65.03 | 65.17 | 64.74 | 64.74 | +0.694% | 5,662 | +0.601% |
| 2026-06-05 | 65.21 | 65.21 | 64.30 | 64.30 | -2.170% | 10,512 | +1.299% |
| 2026-06-04 | 65.41 | 65.82 | 65.41 | 65.72 | +0.188% | 6,027 | -0.900% |
| 2026-06-03 | 65.60 | 65.77 | 65.60 | 65.60 | +0.026% | 4,322 | -0.714% |
| 2026-06-02 | 65.25 | 65.62 | 65.21 | 65.58 | +0.987% | 7,053 | -0.688% |
| 2026-06-01 | 64.59 | 65.07 | 64.59 | 64.94 | -0.080% | 6,855 | +0.293% |
| 2026-05-29 | 65.30 | 65.30 | 64.96 | 64.99 | -0.135% | 9,226 | +0.212% |
| 2026-05-28 | 64.67 | 65.14 | 64.67 | 65.08 | +0.378% | 6,787 | +0.077% |
| 2026-05-27 | 65.00 | 65.00 | 64.81 | 64.83 | -0.085% | 6,909 | +0.455% |
| 2026-05-26 | 64.93 | 64.97 | 64.81 | 64.89 | +0.678% | 4,990 | +0.370% |
| 2026-05-22 | 64.30 | 64.58 | 64.30 | 64.45 | +0.881% | 2,798 | +1.051% |
| 2026-05-21 | 63.37 | 63.90 | 63.37 | 63.89 | +0.551% | 13,677 | +1.941% |
| 2026-05-20 | 63.31 | 63.55 | 63.31 | 63.54 | +1.066% | 7,236 | +2.502% |
| 2026-05-19 | 62.65 | 63.00 | 62.56 | 62.87 | -0.218% | 2,891 | +3.595% |
| 2026-05-18 | 63.26 | 63.26 | 62.72 | 63.01 | +0.051% | 6,357 | +3.369% |
| 2026-05-15 | 63.19 | 63.19 | 62.98 | 62.98 | -1.478% | 3,373 | +3.422% |
| 2026-05-14 | 63.61 | 63.93 | 63.61 | 63.92 | +0.596% | 4,298 | +1.893% |
| 2026-05-13 | 63.34 | 63.60 | 63.31 | 63.54 | +0.148% | 1,957 | +2.500% |
| 2026-05-12 | 63.01 | 63.45 | 62.91 | 63.45 | -0.303% | 3,600 | +2.652% |
| 2026-05-11 | 63.69 | 63.73 | 63.52 | 63.64 | +0.490% | 60,667 | +2.341% |
| 2026-05-08 | 63.22 | 63.45 | 63.13 | 63.33 | +0.699% | 12,798 | +2.842% |
| 2026-05-07 | 63.55 | 63.55 | 62.81 | 62.89 | -1.018% | 5,236 | +3.562% |
| 2026-05-06 | 63.37 | 63.56 | 63.29 | 63.54 | +0.996% | 5,333 | +2.508% |
| 2026-05-05 | 62.69 | 62.99 | 62.69 | 62.91 | +1.392% | 4,376 | +3.529% |
| 2026-05-04 | 62.33 | 62.33 | 61.98 | 62.05 | -0.678% | 3,123 | +4.969% |
| 2026-05-01 | 62.63 | 62.77 | 62.41 | 62.47 | 0.000% | 102,387 | +4.258% |
| 2026-04-30 | 61.69 | 62.53 | 61.69 | 62.47 | +1.738% | 13,121 | +4.258% |
| 2026-04-29 | 61.49 | 61.49 | 61.27 | 61.40 | +0.152% | 10,703 | +6.070% |
| 2026-04-28 | 61.29 | 61.31 | 61.20 | 61.31 | -0.560% | 25,497 | +6.231% |
| 2026-04-27 | 61.74 | 61.94 | 61.60 | 61.66 | -0.160% | 37,738 | +5.636% |
| 2026-04-24 | 61.76 | 61.79 | 61.62 | 61.75 | +0.126% | 5,898 | +5.467% |
| 2026-04-23 | 61.84 | 61.91 | 61.52 | 61.68 | +0.244% | 3,652 | +5.600% |
| 2026-04-22 | 61.63 | 61.63 | 61.47 | 61.53 | -0.084% | 3,760 | +5.857% |
| 2026-04-21 | 61.74 | 61.84 | 61.58 | 61.58 | -0.288% | 8,249 | +5.769% |
| 2026-04-20 | 61.80 | 61.88 | 61.74 | 61.76 | -0.120% | 4,746 | +5.464% |
| 2026-04-17 | 61.83 | 61.97 | 61.79 | 61.83 | +1.120% | 7,294 | +5.338% |
| 2026-04-16 | 61.00 | 61.16 | 61.00 | 61.14 | +0.402% | 2,623 | +6.517% |
| 2026-04-15 | 60.90 | 60.96 | 60.65 | 60.90 | -0.098% | 11,162 | +6.946% |
| 2026-04-14 | 60.74 | 61.00 | 60.74 | 60.96 | +0.263% | 15,322 | +6.841% |
| 2026-04-13 | 60.10 | 60.80 | 60.10 | 60.80 | +0.930% | 5,985 | +7.122% |
| 2026-04-10 | 60.61 | 60.61 | 60.24 | 60.24 | -0.610% | 27,294 | +8.118% |
| 2026-04-09 | 60.47 | 60.74 | 60.35 | 60.61 | +0.481% | 8,540 | +7.458% |
| 2026-04-08 | 60.19 | 60.39 | 60.19 | 60.32 | +2.468% | 5,616 | +7.974% |
| 2026-04-07 | 58.70 | 58.87 | 58.54 | 58.87 | -0.140% | 14,535 | +10.639% |
| 2026-04-06 | 58.64 | 58.95 | 58.64 | 58.95 | +0.559% | 8,350 | +10.483% |
| 2026-04-02 | 57.85 | 58.62 | 57.85 | 58.62 | +0.089% | 14,746 | +11.101% |
| 2026-04-01 | 58.55 | 58.75 | 58.51 | 58.57 | +0.286% | 14,675 | +11.200% |
| 2026-03-31 | 57.95 | 58.50 | 57.73 | 58.40 | +2.228% | 4,177 | +11.518% |
| 2026-03-30 | 58.08 | 58.09 | 56.96 | 57.13 | -0.833% | 18,551 | +14.003% |
| 2026-03-27 | 58.12 | 58.12 | 57.53 | 57.61 | -0.946% | 15,836 | +13.053% |
| 2026-03-26 | 58.37 | 58.53 | 58.16 | 58.16 | -1.141% | 2,100 | +11.984% |
| 2026-03-25 | 58.82 | 58.95 | 58.68 | 58.83 | +0.566% | 1,373 | +10.706% |
| 2026-03-24 | 58.22 | 58.69 | 58.22 | 58.50 | +0.619% | 2,982 | +11.333% |
| 2026-03-23 | 58.22 | 58.67 | 58.10 | 58.14 | +1.236% | 9,293 | +12.023% |
| 2026-03-20 | 58.10 | 58.11 | 57.28 | 57.43 | -1.252% | 15,846 | +13.408% |
| 2026-03-19 | 57.81 | 58.36 | 57.73 | 58.16 | -0.020% | 5,998 | +11.987% |
| 2026-03-18 | 58.65 | 58.65 | 58.17 | 58.17 | -1.247% | 7,792 | +11.965% |
| 2026-03-17 | 59.15 | 59.15 | 58.90 | 58.90 | +0.181% | 4,597 | +10.568% |
| 2026-03-16 | 58.76 | 58.98 | 58.76 | 58.80 | +0.613% | 14,060 | +10.769% |
| 2026-03-13 | 58.55 | 58.70 | 58.34 | 58.44 | -0.205% | 12,336 | +11.448% |
| 2026-03-12 | 58.83 | 59.01 | 58.55 | 58.56 | -1.131% | 9,987 | +11.219% |
| 2026-03-11 | 59.19 | 59.27 | 59.04 | 59.23 | -0.135% | 6,500 | +9.961% |
| 2026-03-10 | 59.33 | 59.79 | 59.25 | 59.31 | -0.165% | 6,767 | +9.813% |
| 2026-03-09 | 58.71 | 59.44 | 58.20 | 59.41 | +0.250% | 6,614 | +9.632% |
| 2026-03-06 | 59.08 | 59.43 | 58.81 | 59.26 | -1.052% | 8,783 | +9.906% |
| 2026-03-05 | 60.13 | 60.23 | 59.48 | 59.89 | -1.126% | 9,427 | +8.749% |
| 2026-03-04 | 60.60 | 60.65 | 60.51 | 60.57 | +0.596% | 12,856 | +7.524% |
| 2026-03-03 | 59.99 | 60.41 | 59.95 | 60.21 | -1.188% | 7,303 | +8.165% |
| 2026-03-02 | 60.62 | 61.08 | 60.62 | 60.94 | -0.087% | 7,001 | +6.881% |
| 2026-02-27 | 60.55 | 60.99 | 60.55 | 60.99 | +0.263% | 9,016 | +6.788% |
| 2026-02-26 | 60.73 | 60.86 | 60.73 | 60.83 | -0.067% | 2,575 | +7.069% |
| 2026-02-25 | 60.78 | 60.89 | 60.78 | 60.87 | +0.331% | 7,070 | +6.997% |
| 2026-02-24 | 60.43 | 60.69 | 60.42 | 60.67 | +0.697% | 17,192 | +7.351% |
| 2026-02-23 | 60.61 | 60.61 | 60.11 | 60.25 | -0.839% | 18,513 | +8.100% |
| 2026-02-20 | 60.55 | 60.76 | 60.35 | 60.76 | +0.297% | 3,029 | +7.192% |
| 2026-02-19 | 60.61 | 60.67 | 60.44 | 60.58 | -0.296% | 8,517 | +7.511% |
| 2026-02-18 | 60.52 | 60.93 | 60.52 | 60.76 | +0.377% | 10,734 | +7.192% |
| 2026-02-17 | 60.60 | 60.70 | 60.53 | 60.53 | -0.360% | 6,288 | +7.597% |
| 2026-02-13 | 60.82 | 60.96 | 60.60 | 60.75 | +0.746% | 6,152 | +7.210% |
| 2026-02-12 | 60.60 | 60.69 | 60.30 | 60.30 | -1.192% | 48,140 | +8.010% |
| 2026-02-11 | 61.16 | 61.16 | 60.79 | 61.03 | +0.440% | 5,660 | +6.723% |
| 2026-02-10 | 60.91 | 60.94 | 60.73 | 60.76 | -0.328% | 23,620 | +7.192% |
| 2026-02-09 | 60.80 | 61.04 | 60.80 | 60.96 | 0.000% | 5,563 | +6.841% |
| 2026-02-06 | 60.44 | 60.96 | 60.44 | 60.96 | +2.402% | 7,367 | +6.841% |
| 2026-02-05 | 59.60 | 59.69 | 59.46 | 59.53 | -0.452% | 7,009 | +9.407% |
| 2026-02-04 | 59.84 | 59.97 | 59.49 | 59.80 | +0.184% | 19,434 | +8.913% |
| 2026-02-03 | 59.73 | 59.84 | 59.40 | 59.69 | +0.201% | 14,947 | +9.114% |
| 2026-02-02 | 59.00 | 59.64 | 59.00 | 59.57 | +1.017% | 4,452 | +9.334% |
| 2026-01-30 | 58.77 | 58.97 | 58.76 | 58.97 | -0.152% | 164,957 | +10.446% |
| 2026-01-29 | 59.16 | 59.16 | 58.76 | 59.06 | +0.596% | 37,376 | +10.278% |
| 2026-01-28 | 59.00 | 59.00 | 58.71 | 58.71 | -0.119% | 12,464 | +10.935% |
| 2026-01-27 | 58.69 | 58.83 | 58.69 | 58.78 | +0.410% | 3,122 | +10.803% |
| 2026-01-26 | 58.47 | 58.66 | 58.47 | 58.54 | +0.223% | 5,654 | +11.257% |
| 2026-01-23 | 58.46 | 58.46 | 58.31 | 58.41 | -0.579% | 4,529 | +11.505% |
| 2026-01-22 | 58.91 | 58.91 | 58.66 | 58.75 | +0.188% | 9,613 | +10.860% |
| 2026-01-21 | 58.31 | 58.70 | 58.31 | 58.64 | +1.401% | 7,720 | +11.068% |
| 2026-01-20 | 57.93 | 58.23 | 57.78 | 57.83 | -1.482% | 7,086 | +12.623% |
| 2026-01-16 | 58.73 | 58.79 | 58.60 | 58.70 | -0.221% | 4,067 | +10.954% |
| 2026-01-15 | 58.80 | 58.94 | 58.69 | 58.83 | +0.392% | 12,649 | +10.709% |
| 2026-01-14 | 58.31 | 58.60 | 58.31 | 58.60 | +0.205% | 13,039 | +11.143% |
| 2026-01-13 | 58.47 | 58.53 | 58.35 | 58.48 | +0.068% | 4,330 | +11.371% |
| 2026-01-12 | 57.99 | 58.44 | 57.99 | 58.44 | +0.292% | 8,161 | +11.448% |
| 2026-01-09 | 58.00 | 58.34 | 58.00 | 58.27 | +0.831% | 9,998 | +11.773% |
| 2026-01-08 | 57.74 | 57.83 | 57.74 | 57.79 | +0.452% | 8,040 | +12.701% |
| 2026-01-07 | 57.82 | 57.83 | 57.48 | 57.53 | -0.725% | 6,132 | +13.210% |
| 2026-01-06 | 57.62 | 57.99 | 57.62 | 57.95 | +0.853% | 3,972 | +12.390% |
| 2026-01-05 | 57.23 | 57.51 | 57.23 | 57.46 | +0.701% | 14,494 | +13.348% |
| 2026-01-02 | 56.80 | 57.06 | 56.67 | 57.06 | +0.790% | 9,953 | +14.143% |
| 2025-12-31 | 56.89 | 56.89 | 56.61 | 56.61 | -1.119% | 2,744 | +15.044% |
| 2025-12-30 | 57.31 | 57.31 | 57.25 | 57.25 | -0.116% | 1,194 | +13.757% |
| 2025-12-29 | 57.31 | 57.41 | 57.25 | 57.32 | -0.244% | 7,299 | +13.625% |
| 2025-12-26 | 57.41 | 57.49 | 57.40 | 57.46 | -0.017% | 1,655 | +13.348% |
| 2025-12-24 | 57.36 | 57.55 | 57.36 | 57.47 | +0.436% | 2,154 | +13.329% |
| 2025-12-23 | 57.14 | 57.22 | 57.14 | 57.22 | +0.001% | 2,259 | +13.822% |
| 2025-12-22 | 57.06 | 57.30 | 57.06 | 57.22 | +0.615% | 12,093 | +13.824% |
| 2025-12-19 | 56.91 | 57.07 | 56.87 | 56.87 | +0.584% | 7,095 | +14.524% |
| 2025-12-18 | 56.66 | 56.66 | 56.49 | 56.54 | +0.302% | 3,429 | +15.193% |
| 2025-12-17 | 56.82 | 56.85 | 56.36 | 56.37 | -0.635% | 9,661 | +15.540% |
| 2025-12-16 | 56.99 | 57.22 | 56.64 | 56.73 | -0.648% | 12,190 | +14.807% |
| 2025-12-15 | 57.32 | 57.32 | 57.08 | 57.10 | -0.018% | 7,931 | +14.063% |
| 2025-12-12 | 57.31 | 57.31 | 57.02 | 57.11 | -0.765% | 864 | +14.043% |
| 2025-12-11 | 56.97 | 57.55 | 56.97 | 57.55 | +0.612% | 3,775 | +13.171% |
| 2025-12-10 | 56.66 | 57.28 | 56.64 | 57.20 | +1.078% | 13,066 | +13.864% |
| 2025-12-09 | 56.79 | 56.79 | 56.59 | 56.59 | -0.071% | 5,484 | +15.091% |
| 2025-12-08 | 56.71 | 56.71 | 56.58 | 56.63 | -0.405% | 2,071 | +15.010% |
| 2025-12-05 | 56.75 | 57.06 | 56.75 | 56.86 | +0.141% | 3,935 | +14.544% |
| 2025-12-04 | 56.66 | 56.84 | 56.64 | 56.78 | +0.088% | 10,771 | +14.706% |
| 2025-12-03 | 56.50 | 56.76 | 56.50 | 56.73 | +0.705% | 18,713 | +14.807% |
| 2025-12-02 | 56.33 | 56.47 | 56.26 | 56.33 | +0.039% | 5,416 | +15.616% |
| 2025-12-01 | 56.62 | 56.63 | 56.31 | 56.31 | -0.689% | 5,152 | +15.661% |
| 2025-11-28 | 56.33 | 56.72 | 56.33 | 56.70 | +0.441% | 6,785 | +14.864% |
| 2025-11-26 | 56.53 | 56.59 | 56.45 | 56.45 | +0.862% | 4,209 | +15.371% |
| 2025-11-25 | 55.12 | 56.01 | 55.12 | 55.97 | +1.375% | 8,435 | +16.366% |
| 2025-11-24 | 54.96 | 55.29 | 54.96 | 55.21 | +0.868% | 4,556 | +17.966% |
| 2025-11-21 | 54.29 | 54.99 | 54.29 | 54.74 | +1.096% | 5,943 | +18.990% |
| 2025-11-20 | 55.60 | 55.60 | 54.14 | 54.14 | -1.309% | 10,285 | +20.295% |
| 2025-11-19 | 55.03 | 55.03 | 54.70 | 54.86 | +0.000% | 4,137 | +18.721% |
| 2025-11-18 | 54.64 | 55.12 | 54.64 | 54.86 | +0.052% | 10,726 | +18.721% |
| 2025-11-17 | 55.24 | 55.24 | 54.71 | 54.83 | -1.133% | 4,820 | +18.782% |
| 2025-11-14 | 55.15 | 55.77 | 55.15 | 55.46 | -0.108% | 12,365 | +17.436% |
| 2025-11-13 | 56.19 | 56.19 | 55.52 | 55.52 | -1.350% | 12,418 | +17.309% |
| 2025-11-12 | 56.47 | 56.48 | 56.28 | 56.28 | +0.268% | 6,361 | +15.725% |
| 2025-11-11 | 55.93 | 56.21 | 55.87 | 56.13 | +0.474% | 6,098 | +16.035% |
| 2025-11-10 | 55.71 | 55.92 | 55.59 | 55.86 | +0.765% | 2,387 | +16.585% |
| 2025-11-07 | 55.14 | 55.44 | 54.93 | 55.44 | +0.436% | 1,937 | +17.477% |
| 2025-11-06 | 55.21 | 55.38 | 55.17 | 55.20 | -0.690% | 5,960 | +17.989% |
| 2025-11-05 | 55.33 | 55.76 | 55.33 | 55.58 | +0.787% | 2,640 | +17.175% |
| 2025-11-04 | 55.44 | 55.44 | 55.15 | 55.15 | -0.777% | 9,088 | +18.098% |
| 2025-11-03 | 55.52 | 55.61 | 55.34 | 55.58 | -0.354% | 24,653 | +17.181% |
| 2025-10-31 | 55.78 | 55.85 | 55.55 | 55.78 | +0.137% | 2,055 | +16.766% |
| 2025-10-30 | 55.70 | 56.15 | 55.70 | 55.70 | -0.790% | 10,161 | +16.926% |
| 2025-10-29 | 56.36 | 56.50 | 55.98 | 56.15 | -0.594% | 4,585 | +16.002% |
| 2025-10-28 | 56.62 | 56.64 | 56.48 | 56.48 | -0.383% | 2,180 | +15.312% |
| 2025-10-27 | 56.65 | 56.71 | 56.59 | 56.70 | +0.586% | 4,645 | +14.870% |
| 2025-10-24 | 56.45 | 56.46 | 56.37 | 56.37 | +0.532% | 7,939 | +15.544% |
| 2025-10-23 | 55.97 | 56.13 | 55.87 | 56.07 | +0.577% | 6,556 | +16.158% |
| 2025-10-22 | 56.04 | 56.10 | 55.62 | 55.75 | -0.587% | 2,926 | +16.828% |
| 2025-10-21 | 55.91 | 56.11 | 55.91 | 56.08 | +0.103% | 4,510 | +16.142% |
| 2025-10-20 | 55.89 | 56.04 | 55.86 | 56.02 | +0.728% | 5,441 | +16.262% |
| 2025-10-17 | 55.34 | 55.68 | 55.34 | 55.62 | +0.366% | 8,022 | +17.109% |
| 2025-10-16 | 56.08 | 56.08 | 55.24 | 55.41 | -0.793% | 5,069 | +17.538% |
| 2025-10-15 | 56.27 | 56.27 | 55.61 | 55.85 | +0.237% | 18,638 | +16.606% |
| 2025-10-14 | 54.90 | 55.97 | 54.90 | 55.72 | +0.619% | 11,048 | +16.882% |
| 2025-10-13 | 55.13 | 55.43 | 55.05 | 55.38 | +1.379% | 9,986 | +17.606% |
| 2025-10-10 | 55.93 | 55.93 | 54.61 | 54.63 | -2.030% | 9,037 | +19.227% |
| 2025-10-09 | 56.09 | 56.10 | 55.64 | 55.76 | -0.502% | 4,484 | +16.806% |
| 2025-10-08 | 55.89 | 56.11 | 55.89 | 56.04 | +0.197% | 5,546 | +16.220% |
| 2025-10-07 | 56.17 | 56.22 | 55.78 | 55.93 | -0.336% | 6,674 | +16.449% |
| 2025-10-06 | 56.41 | 56.41 | 56.09 | 56.12 | -0.226% | 3,612 | +16.058% |
| 2025-10-03 | 56.28 | 56.52 | 56.24 | 56.25 | +0.252% | 28,357 | +15.796% |
| 2025-10-02 | 56.23 | 56.24 | 55.93 | 56.10 | -0.169% | 7,404 | +16.087% |
| 2025-10-01 | 56.02 | 56.26 | 56.02 | 56.20 | -0.090% | 4,774 | +15.891% |
| 2025-09-30 | 56.01 | 56.25 | 55.84 | 56.25 | +0.375% | 5,703 | +15.787% |
| 2025-09-29 | 56.02 | 56.05 | 55.90 | 56.04 | +0.047% | 11,820 | +16.221% |
| 2025-09-26 | 55.83 | 56.03 | 55.83 | 56.01 | +0.675% | 11,283 | +16.276% |
| 2025-09-25 | 55.57 | 55.81 | 55.55 | 55.64 | -0.554% | 13,824 | +17.061% |
| 2025-09-24 | 56.17 | 56.19 | 55.93 | 55.95 | -0.222% | 9,744 | +16.412% |
| 2025-09-23 | 56.43 | 56.47 | 56.06 | 56.07 | -0.164% | 19,758 | +16.154% |
| 2025-09-22 | 55.88 | 56.16 | 55.88 | 56.16 | +0.238% | 3,355 | +15.963% |
| 2025-09-19 | 55.92 | 56.09 | 55.79 | 56.03 | +0.068% | 7,533 | +16.240% |
| 2025-09-18 | 55.95 | 56.12 | 55.94 | 55.99 | +0.256% | 1,544 | +16.318% |
| 2025-09-17 | 55.99 | 56.11 | 55.85 | 55.85 | +0.180% | 4,993 | +16.616% |
| 2025-09-16 | 55.98 | 55.98 | 55.59 | 55.75 | -0.039% | 5,693 | +16.826% |
| 2025-09-15 | 55.94 | 55.94 | 55.75 | 55.77 | -0.162% | 2,109 | +16.781% |
| 2025-09-12 | 56.17 | 56.17 | 55.86 | 55.86 | -0.620% | 5,687 | +16.592% |
| 2025-09-11 | 56.09 | 56.21 | 56.09 | 56.21 | +1.024% | 3,422 | +15.869% |
| 2025-09-10 | 55.67 | 55.67 | 55.50 | 55.64 | +0.651% | 5,278 | +17.056% |
| 2025-09-09 | 55.18 | 55.31 | 55.13 | 55.28 | +0.036% | 7,531 | +17.818% |
| 2025-09-08 | 55.19 | 55.26 | 55.02 | 55.26 | +0.181% | 4,551 | +17.861% |
| 2025-09-05 | 55.41 | 55.41 | 54.97 | 55.16 | +0.127% | 37,610 | +18.075% |
| 2025-09-04 | 54.84 | 55.09 | 54.80 | 55.09 | +0.882% | 3,723 | +18.225% |
| 2025-09-03 | 54.54 | 54.61 | 54.48 | 54.61 | -0.058% | 27,949 | +19.267% |
| 2025-09-02 | 54.39 | 54.73 | 54.39 | 54.64 | -0.355% | 38,405 | +19.198% |
| 2025-08-29 | 54.87 | 54.87 | 54.73 | 54.83 | -0.236% | 1,322 | +18.775% |
| 2025-08-28 | 54.91 | 54.98 | 54.77 | 54.96 | -0.049% | 48,818 | +18.495% |
| 2025-08-27 | 54.90 | 55.03 | 54.90 | 54.99 | +0.314% | 1,595 | +18.437% |
| 2025-08-26 | 54.58 | 54.82 | 54.58 | 54.82 | +0.254% | 1,741 | +18.809% |
| 2025-08-25 | 54.86 | 54.88 | 54.68 | 54.68 | -0.608% | 5,804 | +19.111% |
| 2025-08-22 | 55.18 | 55.18 | 55.01 | 55.01 | +1.127% | 2,413 | +18.387% |
| 2025-08-21 | 54.43 | 54.53 | 54.34 | 54.40 | -0.368% | 3,030 | +19.722% |
| 2025-08-20 | 54.61 | 54.68 | 54.42 | 54.60 | +0.255% | 5,957 | +19.281% |
| 2025-08-19 | 54.74 | 54.74 | 54.36 | 54.46 | +0.090% | 6,861 | +19.586% |
| 2025-08-18 | 54.37 | 54.45 | 54.37 | 54.41 | +0.099% | 15,256 | +19.693% |
| 2025-08-15 | 54.53 | 54.53 | 54.36 | 54.36 | -0.330% | 3,806 | +19.812% |
| 2025-08-14 | 54.50 | 54.57 | 54.36 | 54.54 | -0.270% | 17,562 | +19.417% |
| 2025-08-13 | 54.61 | 54.71 | 54.49 | 54.69 | +0.691% | 5,415 | +19.094% |
| 2025-08-12 | 54.10 | 54.32 | 54.10 | 54.31 | +1.046% | 5,175 | +19.918% |
| 2025-08-11 | 53.91 | 53.91 | 53.70 | 53.75 | -0.056% | 6,096 | +21.172% |
| 2025-08-08 | 53.66 | 53.87 | 53.66 | 53.78 | +0.441% | 3,300 | +21.105% |
| 2025-08-07 | 53.92 | 53.92 | 53.43 | 53.54 | -0.150% | 5,045 | +21.638% |
| 2025-08-06 | 53.47 | 53.67 | 53.43 | 53.62 | +0.418% | 4,987 | +21.456% |
| 2025-08-05 | 53.48 | 53.59 | 53.36 | 53.40 | -0.046% | 37,409 | +21.964% |
| 2025-08-04 | 53.16 | 53.47 | 53.16 | 53.43 | +1.184% | 24,351 | +21.908% |
| 2025-08-01 | 52.70 | 52.96 | 52.70 | 52.80 | -0.655% | 5,717 | +23.352% |
| 2025-07-31 | 53.74 | 53.74 | 53.15 | 53.15 | -0.667% | 7,841 | +22.544% |
| 2025-07-30 | 53.82 | 53.84 | 53.40 | 53.50 | -0.453% | 3,382 | +21.727% |
| 2025-07-29 | 53.93 | 53.96 | 53.73 | 53.75 | -0.104% | 5,962 | +21.175% |
| 2025-07-28 | 54.11 | 54.11 | 53.78 | 53.80 | -0.534% | 4,323 | +21.049% |
| 2025-07-25 | 54.03 | 54.15 | 54.03 | 54.09 | +0.229% | 4,901 | +20.403% |
| 2025-07-24 | 54.28 | 54.28 | 53.97 | 53.97 | -0.486% | 5,762 | +20.678% |
| 2025-07-23 | 54.01 | 54.23 | 53.98 | 54.23 | +0.807% | 3,129 | +20.092% |
| 2025-07-22 | 53.50 | 53.80 | 53.50 | 53.80 | +0.588% | 1,576 | +21.060% |
| 2025-07-21 | 53.63 | 53.80 | 53.49 | 53.49 | -0.038% | 5,376 | +21.772% |
| 2025-07-18 | 53.64 | 53.64 | 53.50 | 53.51 | -0.232% | 39,909 | +21.725% |
| 2025-07-17 | 53.28 | 53.67 | 53.28 | 53.63 | +0.548% | 5,125 | +21.443% |
| 2025-07-16 | 53.27 | 53.36 | 53.08 | 53.34 | +0.409% | 3,782 | +22.109% |
| 2025-07-15 | 53.48 | 53.48 | 53.12 | 53.12 | -1.172% | 5,044 | +22.609% |
| 2025-07-14 | 53.60 | 53.75 | 53.58 | 53.75 | +0.401% | 1,944 | +21.172% |
| 2025-07-11 | 53.50 | 53.60 | 53.48 | 53.54 | -0.784% | 4,617 | +21.659% |
| 2025-07-10 | 53.90 | 54.06 | 53.74 | 53.96 | +0.331% | 4,703 | +20.705% |
| 2025-07-09 | 53.68 | 53.78 | 53.60 | 53.78 | +0.305% | 3,028 | +21.104% |
| 2025-07-08 | 53.69 | 53.77 | 53.62 | 53.62 | -0.118% | 8,785 | +21.474% |
| 2025-07-07 | 53.94 | 53.94 | 53.55 | 53.68 | -0.648% | 7,379 | +21.330% |
| 2025-07-03 | 53.86 | 54.03 | 53.86 | 54.03 | +0.652% | 6,852 | +20.544% |
| 2025-07-02 | 53.51 | 53.68 | 53.49 | 53.68 | +0.131% | 6,153 | +21.330% |
| 2025-07-01 | 53.21 | 53.75 | 53.21 | 53.61 | +0.299% | 17,677 | +21.489% |
| 2025-06-30 | 53.33 | 53.45 | 53.19 | 53.45 | +0.773% | 20,219 | +21.852% |
| 2025-06-27 | 53.02 | 53.25 | 52.88 | 53.04 | +0.260% | 3,390 | +22.794% |
| 2025-06-26 | 52.65 | 52.91 | 52.65 | 52.90 | +0.671% | 7,549 | +23.113% |
| 2025-06-25 | 52.95 | 52.95 | 52.54 | 52.55 | -0.718% | 5,184 | +23.939% |
| 2025-06-24 | 52.78 | 53.00 | 52.75 | 52.93 | +0.864% | 7,707 | +23.049% |
| 2025-06-23 | 52.31 | 52.48 | 52.04 | 52.48 | +1.017% | 22,858 | +24.112% |
| 2025-06-20 | 52.22 | 52.22 | 51.85 | 51.95 | +0.078% | 12,541 | +25.374% |
| 2025-06-18 | 51.98 | 52.21 | 51.91 | 51.91 | +0.116% | 2,884 | +25.472% |
| 2025-06-17 | 52.24 | 52.24 | 51.81 | 51.85 | -0.921% | 5,730 | +25.617% |
| 2025-06-16 | 52.37 | 52.48 | 52.26 | 52.33 | +0.577% | 6,612 | +24.460% |
| 2025-06-13 | 52.15 | 52.41 | 51.95 | 52.03 | -0.764% | 4,350 | +25.178% |
| 2025-06-12 | 52.29 | 52.43 | 52.29 | 52.43 | +0.523% | 58,191 | +24.222% |
| 2025-06-11 | 52.43 | 52.43 | 52.10 | 52.16 | -0.271% | 4,153 | +24.872% |
| 2025-06-10 | 52.11 | 52.30 | 52.11 | 52.30 | +0.404% | 10,804 | +24.534% |
| 2025-06-09 | 52.19 | 52.21 | 52.05 | 52.09 | -0.072% | 1,475 | +25.037% |
| 2025-06-06 | 52.08 | 52.13 | 52.00 | 52.13 | +0.927% | 2,346 | +24.947% |
| 2025-06-05 | 51.70 | 51.97 | 51.64 | 51.65 | -0.489% | 2,742 | +26.105% |
| 2025-06-04 | 52.03 | 52.11 | 51.89 | 51.90 | -0.288% | 11,696 | +25.489% |
| 2025-06-03 | 51.59 | 52.06 | 51.59 | 52.05 | +0.667% | 10,344 | +25.128% |
| 2025-06-02 | 51.39 | 51.71 | 51.06 | 51.71 | +0.204% | 9,159 | +25.962% |
| 2025-05-30 | 51.20 | 51.63 | 51.20 | 51.60 | +0.312% | 17,404 | +26.220% |
| 2025-05-29 | 51.36 | 51.44 | 51.23 | 51.44 | +0.318% | 11,525 | +26.614% |
| 2025-05-28 | 51.66 | 51.66 | 51.28 | 51.28 | -0.586% | 9,083 | +27.017% |
| 2025-05-27 | 51.15 | 51.59 | 51.15 | 51.58 | +1.713% | 15,008 | +26.273% |
| 2025-05-23 | 50.47 | 50.85 | 50.45 | 50.71 | -0.314% | 7,346 | +28.436% |
| 2025-05-22 | 50.84 | 51.12 | 50.75 | 50.87 | -0.312% | 6,177 | +28.032% |
| 2025-05-21 | 51.59 | 51.62 | 50.98 | 51.03 | -1.622% | 18,967 | +27.633% |
| 2025-05-20 | 51.98 | 52.02 | 51.74 | 51.87 | -0.172% | 10,413 | +25.563% |
| 2025-05-19 | 51.41 | 52.00 | 51.41 | 51.96 | +0.096% | 3,312 | +25.347% |
| 2025-05-16 | 51.58 | 51.91 | 51.58 | 51.91 | +0.943% | 10,054 | +25.467% |
| 2025-05-15 | 50.97 | 51.45 | 50.97 | 51.42 | +1.012% | 6,053 | +26.650% |
| 2025-05-14 | 51.23 | 51.23 | 50.86 | 50.91 | -0.642% | 17,777 | +27.932% |
| 2025-05-13 | 51.19 | 51.36 | 51.19 | 51.24 | +0.331% | 27,794 | +27.110% |
| 2025-05-12 | 51.08 | 51.08 | 50.84 | 51.07 | +2.544% | 9,272 | +27.531% |
| 2025-05-09 | 50.09 | 50.09 | 49.74 | 49.80 | -0.141% | 6,585 | +30.775% |
| 2025-05-08 | 50.02 | 50.19 | 49.87 | 49.87 | +0.270% | 18,840 | +30.591% |
| 2025-05-07 | 49.62 | 49.75 | 49.52 | 49.74 | +0.500% | 3,986 | +30.944% |
| 2025-05-06 | 49.40 | 49.60 | 49.40 | 49.49 | -0.694% | 6,597 | +31.599% |
| 2025-05-05 | 49.79 | 50.06 | 49.79 | 49.84 | -0.624% | 4,244 | +30.686% |
| 2025-05-02 | 49.86 | 50.16 | 49.79 | 50.15 | +1.827% | 35,337 | +29.870% |
| 2025-05-01 | 49.39 | 49.69 | 49.24 | 49.25 | -0.324% | 11,528 | +32.244% |
| 2025-04-30 | 48.83 | 49.41 | 48.46 | 49.41 | +0.297% | 10,077 | +31.815% |
| 2025-04-29 | 48.87 | 49.33 | 48.87 | 49.26 | +0.587% | 3,731 | +32.207% |
| 2025-04-28 | 49.05 | 49.05 | 48.63 | 48.98 | +0.492% | 37,264 | +32.984% |
| 2025-04-25 | 48.47 | 48.74 | 48.35 | 48.74 | +0.404% | 35,514 | +33.638% |
| 2025-04-24 | 48.14 | 48.67 | 48.14 | 48.54 | +1.152% | 4,989 | +34.178% |
| 2025-04-23 | 48.60 | 48.67 | 47.77 | 47.99 | +1.104% | 6,699 | +35.724% |
| 2025-04-22 | 46.74 | 47.57 | 46.74 | 47.46 | +2.350% | 25,034 | +37.222% |
| 2025-04-21 | 46.65 | 46.65 | 45.91 | 46.37 | -1.940% | 42,105 | +40.446% |
| 2025-04-17 | 47.37 | 47.70 | 47.28 | 47.29 | +0.836% | 6,012 | +37.721% |
| 2025-04-16 | 47.36 | 47.69 | 46.68 | 46.90 | -1.648% | 9,077 | +38.873% |
| 2025-04-15 | 47.87 | 47.95 | 47.68 | 47.69 | -0.136% | 4,110 | +36.584% |
| 2025-04-14 | 47.90 | 47.99 | 47.67 | 47.75 | 0.000% | 19,481 | +36.398% |