MUNI
PIMCO Intermediate Municipal Bond Active Exchange-Traded Fund
stockNYSEETF
At CloseOct 2, 2026 3:59:42 PM EDT
49.71USD-0.161%(-0.08)3,914,090
Pre-marketOct 2, 2026 9:16:30 AM EDT
49.92USD+0.261%(+0.13)
After-hoursOct 2, 2026 4:01:30 PM EDT
49.80USD+0.181%(+0.09)
MUNI Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 50.07 | 50.14 | 49.69 | 49.73 | -0.121% | 3,914,090 | 0.000% |
| 2026-10-01 | 49.73 | 49.91 | 49.68 | 49.79 | +0.201% | 2,153,256 | -0.121% |
| 2026-09-30 | 49.55 | 49.80 | 49.55 | 49.69 | +0.771% | 2,350,277 | +0.080% |
| 2026-09-29 | 49.41 | 49.44 | 49.28 | 49.31 | -0.384% | 2,141,605 | +0.852% |
| 2026-09-28 | 49.66 | 49.66 | 49.41 | 49.50 | -0.622% | 1,526,430 | +0.465% |
| 2026-09-25 | 49.95 | 49.97 | 49.74 | 49.81 | -0.340% | 1,047,303 | -0.161% |
| 2026-09-24 | 50.16 | 50.23 | 49.94 | 49.98 | -0.537% | 918,981 | -0.500% |
| 2026-09-23 | 50.54 | 50.54 | 50.03 | 50.25 | -0.534% | 879,147 | -1.035% |
| 2026-09-22 | 50.53 | 50.57 | 50.49 | 50.52 | -0.099% | 687,099 | -1.564% |
| 2026-09-21 | 50.63 | 50.64 | 50.48 | 50.57 | +0.059% | 859,893 | -1.661% |
| 2026-09-18 | 50.59 | 50.59 | 50.42 | 50.54 | -0.217% | 654,658 | -1.603% |
| 2026-09-17 | 50.68 | 50.72 | 50.56 | 50.65 | +0.317% | 1,019,567 | -1.816% |
| 2026-09-16 | 50.49 | 50.61 | 50.40 | 50.49 | +0.020% | 633,317 | -1.505% |
| 2026-09-15 | 50.61 | 50.65 | 50.47 | 50.48 | -0.217% | 858,108 | -1.486% |
| 2026-09-14 | 50.67 | 50.73 | 50.58 | 50.59 | -0.168% | 566,914 | -1.700% |
| 2026-09-11 | 50.61 | 50.78 | 50.61 | 50.67 | +0.287% | 704,206 | -1.865% |
| 2026-09-10 | 50.64 | 50.73 | 50.52 | 50.53 | -0.785% | 741,665 | -1.583% |
| 2026-09-09 | 51.16 | 51.16 | 50.91 | 50.93 | -0.255% | 449,133 | -2.356% |
| 2026-09-08 | 51.15 | 51.19 | 51.03 | 51.06 | -0.117% | 695,952 | -2.605% |
| 2026-09-04 | 51.18 | 51.24 | 51.11 | 51.12 | -0.020% | 413,391 | -2.719% |
| 2026-09-03 | 51.27 | 51.33 | 51.11 | 51.13 | -0.117% | 602,621 | -2.738% |
| 2026-09-02 | 51.24 | 51.24 | 51.16 | 51.19 | -0.098% | 523,476 | -2.852% |
| 2026-09-01 | 51.37 | 51.38 | 51.18 | 51.24 | -0.736% | 604,444 | -2.947% |
| 2026-08-31 | 51.54 | 51.62 | 51.50 | 51.62 | -0.097% | 376,051 | -3.661% |
| 2026-08-28 | 51.73 | 51.74 | 51.60 | 51.67 | +0.015% | 375,435 | -3.755% |
| 2026-08-27 | 51.73 | 51.76 | 51.66 | 51.66 | -0.151% | 231,138 | -3.740% |
| 2026-08-26 | 51.80 | 51.80 | 51.71 | 51.74 | -0.058% | 258,578 | -3.885% |
| 2026-08-25 | 51.77 | 51.80 | 51.75 | 51.77 | +0.058% | 356,135 | -3.941% |
| 2026-08-24 | 51.71 | 51.74 | 51.69 | 51.74 | +0.039% | 267,592 | -3.885% |
| 2026-08-21 | 51.76 | 51.76 | 51.68 | 51.72 | -0.077% | 328,954 | -3.848% |
| 2026-08-20 | 51.77 | 51.79 | 51.67 | 51.76 | -0.077% | 337,033 | -3.922% |
| 2026-08-19 | 51.80 | 51.83 | 51.76 | 51.80 | +0.242% | 358,501 | -3.996% |
| 2026-08-18 | 51.74 | 51.75 | 51.63 | 51.67 | -0.164% | 246,482 | -3.764% |
| 2026-08-17 | 51.89 | 51.89 | 51.76 | 51.76 | -0.308% | 275,937 | -3.922% |
| 2026-08-14 | 51.97 | 52.01 | 51.85 | 51.92 | -0.115% | 328,805 | -4.218% |
| 2026-08-13 | 51.92 | 52.02 | 51.92 | 51.98 | +0.154% | 236,968 | -4.329% |
| 2026-08-12 | 51.98 | 51.98 | 51.87 | 51.90 | +0.077% | 279,793 | -4.181% |
| 2026-08-11 | 51.89 | 51.91 | 51.84 | 51.86 | 0.000% | 263,648 | -4.107% |
| 2026-08-10 | 51.90 | 51.90 | 51.83 | 51.86 | -0.096% | 420,331 | -4.107% |
| 2026-08-07 | 51.89 | 51.92 | 51.87 | 51.91 | +0.232% | 284,304 | -4.200% |
| 2026-08-06 | 51.76 | 51.82 | 51.76 | 51.79 | -0.048% | 334,361 | -3.978% |
| 2026-08-05 | 51.74 | 51.81 | 51.73 | 51.81 | +0.164% | 560,417 | -4.024% |
| 2026-08-04 | 51.69 | 51.74 | 51.69 | 51.73 | +0.174% | 429,379 | -3.866% |
| 2026-08-03 | 51.66 | 51.70 | 51.58 | 51.64 | -0.213% | 382,806 | -3.699% |
| 2026-07-31 | 51.79 | 51.79 | 51.65 | 51.75 | +0.019% | 275,484 | -3.903% |
| 2026-07-30 | 51.80 | 51.80 | 51.70 | 51.74 | -0.183% | 298,039 | -3.885% |
| 2026-07-29 | 51.85 | 51.92 | 51.83 | 51.84 | -0.106% | 273,277 | -4.061% |
| 2026-07-28 | 51.82 | 51.91 | 51.81 | 51.89 | +0.212% | 259,492 | -4.163% |
| 2026-07-27 | 51.80 | 51.82 | 51.77 | 51.78 | +0.213% | 285,845 | -3.959% |
| 2026-07-24 | 51.64 | 51.75 | 51.63 | 51.67 | +0.155% | 665,224 | -3.755% |
| 2026-07-23 | 51.78 | 51.78 | 51.56 | 51.59 | -0.616% | 461,137 | -3.605% |
| 2026-07-22 | 52.00 | 52.00 | 51.89 | 51.91 | -0.211% | 308,042 | -4.200% |
| 2026-07-21 | 52.09 | 52.09 | 52.02 | 52.02 | -0.134% | 207,427 | -4.402% |
| 2026-07-20 | 52.20 | 52.20 | 52.08 | 52.09 | -0.153% | 235,383 | -4.531% |
| 2026-07-17 | 52.23 | 52.23 | 52.12 | 52.17 | +0.038% | 222,880 | -4.677% |
| 2026-07-16 | 52.22 | 52.22 | 52.15 | 52.15 | -0.172% | 249,862 | -4.640% |
| 2026-07-15 | 52.30 | 52.32 | 52.24 | 52.24 | -0.019% | 250,574 | -4.805% |
| 2026-07-14 | 52.30 | 52.34 | 52.24 | 52.25 | -0.019% | 361,573 | -4.823% |
| 2026-07-13 | 52.28 | 52.31 | 52.23 | 52.26 | -0.076% | 251,561 | -4.841% |
| 2026-07-10 | 52.26 | 52.32 | 52.26 | 52.30 | +0.038% | 200,015 | -4.914% |
| 2026-07-09 | 52.29 | 52.35 | 52.23 | 52.28 | +0.019% | 405,505 | -4.878% |
| 2026-07-08 | 52.30 | 52.32 | 52.22 | 52.27 | -0.210% | 354,726 | -4.859% |
| 2026-07-07 | 52.51 | 52.51 | 52.37 | 52.38 | -0.267% | 277,661 | -5.059% |
| 2026-07-06 | 52.51 | 52.55 | 52.47 | 52.52 | +0.076% | 285,946 | -5.312% |
| 2026-07-02 | 52.45 | 52.49 | 52.40 | 52.48 | +0.076% | 206,935 | -5.240% |
| 2026-07-01 | 52.45 | 52.46 | 52.35 | 52.44 | -0.304% | 395,721 | -5.168% |
| 2026-06-30 | 52.64 | 52.65 | 52.59 | 52.60 | -0.095% | 266,380 | -5.456% |
| 2026-06-29 | 52.66 | 52.66 | 52.62 | 52.65 | +0.076% | 252,263 | -5.546% |
| 2026-06-26 | 52.57 | 52.61 | 52.56 | 52.61 | +0.076% | 273,737 | -5.474% |
| 2026-06-25 | 52.61 | 52.63 | 52.54 | 52.57 | +0.057% | 226,610 | -5.402% |
| 2026-06-24 | 52.55 | 52.56 | 52.52 | 52.54 | +0.133% | 372,343 | -5.348% |
| 2026-06-23 | 52.49 | 52.52 | 52.46 | 52.47 | -0.076% | 255,905 | -5.222% |
| 2026-06-22 | 52.52 | 52.53 | 52.47 | 52.51 | +0.038% | 421,825 | -5.294% |
| 2026-06-18 | 52.50 | 52.54 | 52.49 | 52.49 | +0.134% | 388,595 | -5.258% |
| 2026-06-17 | 52.47 | 52.50 | 52.34 | 52.42 | -0.076% | 418,081 | -5.132% |
| 2026-06-16 | 52.43 | 52.51 | 52.42 | 52.46 | +0.076% | 259,343 | -5.204% |
| 2026-06-15 | 52.44 | 52.46 | 52.41 | 52.42 | +0.134% | 296,802 | -5.132% |
| 2026-06-12 | 52.37 | 52.38 | 52.27 | 52.35 | -0.038% | 260,556 | -5.005% |
| 2026-06-11 | 52.33 | 52.40 | 52.26 | 52.37 | +0.096% | 381,264 | -5.041% |
| 2026-06-10 | 52.43 | 52.43 | 52.27 | 52.32 | -0.172% | 211,433 | -4.950% |
| 2026-06-09 | 52.35 | 52.42 | 52.33 | 52.41 | +0.153% | 340,520 | -5.114% |
| 2026-06-08 | 52.38 | 52.48 | 52.28 | 52.33 | +0.048% | 218,857 | -4.968% |
| 2026-06-05 | 52.34 | 52.34 | 52.26 | 52.30 | -0.162% | 276,062 | -4.923% |
| 2026-06-04 | 52.37 | 52.41 | 52.37 | 52.39 | +0.076% | 269,613 | -5.077% |
| 2026-06-03 | 52.32 | 52.37 | 52.28 | 52.35 | -0.038% | 251,243 | -5.005% |
| 2026-06-02 | 52.37 | 52.44 | 52.36 | 52.37 | +0.134% | 382,332 | -5.041% |
| 2026-06-01 | 52.21 | 52.34 | 52.19 | 52.30 | -0.324% | 324,156 | -4.914% |
| 2026-05-29 | 52.43 | 52.51 | 52.43 | 52.47 | +0.095% | 422,378 | -5.222% |
| 2026-05-28 | 52.30 | 52.43 | 52.28 | 52.42 | +0.172% | 319,038 | -5.132% |
| 2026-05-27 | 52.27 | 52.34 | 52.26 | 52.33 | +0.153% | 273,759 | -4.968% |
| 2026-05-26 | 52.29 | 52.29 | 52.20 | 52.25 | +0.404% | 391,870 | -4.823% |
| 2026-05-22 | 52.07 | 52.12 | 52.03 | 52.04 | +0.038% | 342,736 | -4.439% |
| 2026-05-21 | 51.90 | 52.03 | 51.88 | 52.02 | +0.096% | 659,996 | -4.402% |
| 2026-05-20 | 51.94 | 52.03 | 51.91 | 51.97 | +0.135% | 539,807 | -4.310% |
| 2026-05-19 | 51.91 | 51.96 | 51.83 | 51.90 | -0.269% | 359,882 | -4.181% |
| 2026-05-18 | 52.05 | 52.07 | 51.99 | 52.04 | 0.000% | 300,560 | -4.439% |
| 2026-05-15 | 52.05 | 52.15 | 51.94 | 52.04 | -0.402% | 393,764 | -4.439% |
| 2026-05-14 | 52.31 | 52.31 | 52.24 | 52.25 | 0.000% | 260,474 | -4.823% |
| 2026-05-13 | 52.32 | 52.32 | 52.23 | 52.25 | -0.115% | 215,248 | -4.823% |
| 2026-05-12 | 52.36 | 52.36 | 52.28 | 52.31 | -0.172% | 314,814 | -4.932% |
| 2026-05-11 | 52.41 | 52.43 | 52.38 | 52.40 | -0.038% | 211,213 | -5.095% |
| 2026-05-08 | 52.47 | 52.48 | 52.40 | 52.42 | +0.019% | 272,568 | -5.132% |
| 2026-05-07 | 52.43 | 52.43 | 52.39 | 52.41 | +0.038% | 308,779 | -5.114% |
| 2026-05-06 | 52.41 | 52.44 | 52.38 | 52.39 | +0.134% | 428,266 | -5.077% |
| 2026-05-05 | 52.32 | 52.33 | 52.28 | 52.32 | +0.077% | 322,748 | -4.950% |
| 2026-05-04 | 52.35 | 52.35 | 52.20 | 52.28 | -0.057% | 360,318 | -4.878% |
| 2026-05-01 | 52.34 | 52.35 | 52.30 | 52.31 | -0.248% | 331,921 | -4.932% |
| 2026-04-30 | 52.47 | 52.48 | 52.42 | 52.44 | -0.019% | 270,875 | -5.168% |
| 2026-04-29 | 52.51 | 52.53 | 52.38 | 52.45 | -0.152% | 259,465 | -5.186% |
| 2026-04-28 | 52.51 | 52.53 | 52.48 | 52.53 | -0.076% | 228,663 | -5.330% |
| 2026-04-27 | 52.58 | 52.60 | 52.53 | 52.57 | 0.000% | 402,786 | -5.402% |
| 2026-04-24 | 52.57 | 52.59 | 52.52 | 52.57 | 0.000% | 290,823 | -5.402% |
| 2026-04-23 | 52.59 | 52.59 | 52.47 | 52.57 | +0.019% | 520,205 | -5.402% |
| 2026-04-22 | 52.57 | 52.58 | 52.53 | 52.56 | +0.095% | 202,075 | -5.384% |
| 2026-04-21 | 52.55 | 52.58 | 52.51 | 52.51 | -0.114% | 332,883 | -5.294% |
| 2026-04-20 | 52.53 | 52.59 | 52.53 | 52.57 | +0.019% | 261,510 | -5.402% |
| 2026-04-17 | 52.49 | 52.59 | 52.49 | 52.56 | +0.229% | 285,741 | -5.384% |
| 2026-04-16 | 52.45 | 52.48 | 52.44 | 52.44 | 0.000% | 241,819 | -5.168% |
| 2026-04-15 | 52.45 | 52.50 | 52.40 | 52.44 | -0.076% | 201,294 | -5.168% |
| 2026-04-14 | 52.46 | 52.49 | 52.43 | 52.48 | +0.114% | 305,326 | -5.240% |
| 2026-04-13 | 52.37 | 52.44 | 52.36 | 52.42 | +0.095% | 174,746 | -5.132% |
| 2026-04-10 | 52.41 | 52.45 | 52.37 | 52.37 | -0.095% | 266,102 | -5.041% |
| 2026-04-09 | 52.39 | 52.44 | 52.32 | 52.42 | +0.268% | 282,146 | -5.132% |
| 2026-04-08 | 52.48 | 52.51 | 52.28 | 52.28 | +0.057% | 379,095 | -4.878% |
| 2026-04-07 | 52.14 | 52.25 | 52.13 | 52.25 | +0.057% | 240,761 | -4.823% |
| 2026-04-06 | 52.18 | 52.25 | 52.17 | 52.22 | -0.019% | 310,073 | -4.768% |
| 2026-04-02 | 52.10 | 52.26 | 52.10 | 52.23 | +0.192% | 477,853 | -4.787% |
| 2026-04-01 | 52.22 | 52.22 | 52.13 | 52.13 | -0.115% | 442,558 | -4.604% |
| 2026-03-31 | 52.22 | 52.24 | 52.14 | 52.19 | +0.163% | 542,865 | -4.714% |
| 2026-03-30 | 52.03 | 52.12 | 52.03 | 52.10 | +0.221% | 610,320 | -4.558% |
| 2026-03-27 | 51.94 | 52.01 | 51.87 | 51.99 | +0.019% | 372,131 | -4.347% |
| 2026-03-26 | 52.02 | 52.08 | 51.97 | 51.98 | -0.211% | 356,900 | -4.329% |
| 2026-03-25 | 52.13 | 52.13 | 52.04 | 52.09 | +0.192% | 294,288 | -4.531% |
| 2026-03-24 | 52.17 | 52.17 | 51.98 | 51.99 | -0.536% | 440,677 | -4.347% |
| 2026-03-23 | 52.23 | 52.31 | 52.15 | 52.27 | +0.249% | 345,327 | -4.859% |
| 2026-03-20 | 52.42 | 52.42 | 52.10 | 52.14 | -0.591% | 443,860 | -4.622% |
| 2026-03-19 | 52.48 | 52.49 | 52.39 | 52.45 | -0.057% | 445,345 | -5.186% |
| 2026-03-18 | 52.56 | 52.60 | 52.48 | 52.48 | -0.209% | 418,557 | -5.240% |
| 2026-03-17 | 52.66 | 52.66 | 52.58 | 52.59 | -0.010% | 228,258 | -5.438% |
| 2026-03-16 | 52.69 | 52.70 | 52.57 | 52.59 | +0.057% | 349,291 | -5.447% |
| 2026-03-13 | 52.57 | 52.58 | 52.51 | 52.56 | +0.219% | 223,092 | -5.393% |
| 2026-03-12 | 52.70 | 52.70 | 52.44 | 52.45 | -0.304% | 409,893 | -5.186% |
| 2026-03-11 | 52.72 | 52.77 | 52.60 | 52.61 | -0.265% | 332,835 | -5.474% |
| 2026-03-10 | 52.80 | 52.81 | 52.74 | 52.75 | -0.076% | 147,022 | -5.725% |
| 2026-03-09 | 52.76 | 52.82 | 52.73 | 52.79 | -0.019% | 258,010 | -5.797% |
| 2026-03-06 | 52.76 | 52.82 | 52.75 | 52.80 | -0.095% | 232,617 | -5.814% |
| 2026-03-05 | 52.80 | 52.86 | 52.77 | 52.85 | -0.019% | 271,417 | -5.904% |
| 2026-03-04 | 52.90 | 52.92 | 52.83 | 52.86 | -0.038% | 244,366 | -5.921% |
| 2026-03-03 | 52.97 | 52.98 | 52.83 | 52.88 | -0.377% | 624,639 | -5.957% |
| 2026-03-02 | 53.13 | 53.15 | 53.06 | 53.08 | -0.487% | 221,944 | -6.311% |
| 2026-02-27 | 53.37 | 53.37 | 53.33 | 53.34 | +0.038% | 216,632 | -6.768% |
| 2026-02-26 | 53.29 | 53.33 | 53.29 | 53.32 | +0.075% | 246,143 | -6.733% |
| 2026-02-25 | 53.27 | 53.30 | 53.25 | 53.28 | +0.075% | 251,230 | -6.663% |
| 2026-02-24 | 53.24 | 53.28 | 53.23 | 53.24 | 0.000% | 287,032 | -6.593% |
| 2026-02-23 | 53.23 | 53.24 | 53.20 | 53.24 | +0.094% | 170,194 | -6.593% |
| 2026-02-20 | 53.19 | 53.20 | 53.16 | 53.19 | +0.056% | 187,002 | -6.505% |
| 2026-02-19 | 53.14 | 53.18 | 53.14 | 53.16 | 0.000% | 190,293 | -6.452% |
| 2026-02-18 | 53.14 | 53.17 | 53.13 | 53.16 | -0.019% | 258,567 | -6.452% |
| 2026-02-17 | 53.12 | 53.18 | 53.12 | 53.17 | +0.075% | 271,899 | -6.470% |
| 2026-02-13 | 53.12 | 53.17 | 53.10 | 53.13 | +0.113% | 236,647 | -6.399% |
| 2026-02-12 | 53.02 | 53.08 | 53.01 | 53.07 | +0.170% | 248,008 | -6.294% |
| 2026-02-11 | 52.97 | 53.00 | 52.93 | 52.98 | -0.057% | 349,381 | -6.134% |
| 2026-02-10 | 53.01 | 53.05 | 52.99 | 53.01 | +0.094% | 335,099 | -6.188% |
| 2026-02-09 | 52.92 | 52.97 | 52.88 | 52.96 | +0.095% | 321,631 | -6.099% |
| 2026-02-06 | 52.92 | 52.93 | 52.87 | 52.91 | +0.076% | 331,635 | -6.010% |
| 2026-02-05 | 52.84 | 52.92 | 52.84 | 52.87 | +0.133% | 457,753 | -5.939% |
| 2026-02-04 | 52.74 | 52.81 | 52.73 | 52.80 | +0.095% | 541,682 | -5.814% |
| 2026-02-03 | 52.70 | 52.75 | 52.70 | 52.75 | +0.095% | 305,517 | -5.725% |
| 2026-02-02 | 52.75 | 52.75 | 52.69 | 52.70 | -0.246% | 534,731 | -5.636% |
| 2026-01-30 | 52.85 | 52.85 | 52.79 | 52.83 | 0.000% | 232,040 | -5.868% |
| 2026-01-29 | 52.75 | 52.83 | 52.75 | 52.83 | +0.095% | 195,094 | -5.868% |
| 2026-01-28 | 52.74 | 52.78 | 52.72 | 52.78 | +0.057% | 426,854 | -5.779% |
| 2026-01-27 | 52.77 | 52.77 | 52.74 | 52.75 | +0.019% | 253,484 | -5.725% |
| 2026-01-26 | 52.73 | 52.74 | 52.72 | 52.74 | +0.095% | 463,645 | -5.707% |
| 2026-01-23 | 52.72 | 52.72 | 52.68 | 52.69 | +0.038% | 221,862 | -5.618% |
| 2026-01-22 | 52.69 | 52.69 | 52.63 | 52.67 | 0.000% | 355,612 | -5.582% |
| 2026-01-21 | 52.63 | 52.67 | 52.57 | 52.67 | +0.095% | 546,505 | -5.582% |
| 2026-01-20 | 52.70 | 52.70 | 52.56 | 52.62 | -0.190% | 358,130 | -5.492% |
| 2026-01-16 | 52.80 | 52.80 | 52.72 | 52.72 | -0.057% | 312,348 | -5.671% |
| 2026-01-15 | 52.78 | 52.78 | 52.73 | 52.75 | +0.019% | 205,750 | -5.725% |
| 2026-01-14 | 52.68 | 52.76 | 52.68 | 52.74 | +0.076% | 374,935 | -5.707% |
| 2026-01-13 | 52.74 | 52.74 | 52.67 | 52.70 | +0.057% | 452,508 | -5.636% |
| 2026-01-12 | 52.66 | 52.69 | 52.66 | 52.67 | -0.057% | 280,031 | -5.582% |
| 2026-01-09 | 52.65 | 52.70 | 52.65 | 52.70 | +0.057% | 290,563 | -5.636% |
| 2026-01-08 | 52.64 | 52.67 | 52.64 | 52.67 | +0.057% | 376,476 | -5.582% |
| 2026-01-07 | 52.60 | 52.66 | 52.59 | 52.64 | +0.171% | 624,261 | -5.528% |
| 2026-01-06 | 52.49 | 52.55 | 52.48 | 52.55 | +0.114% | 544,727 | -5.366% |
| 2026-01-05 | 52.49 | 52.50 | 52.46 | 52.49 | +0.076% | 403,860 | -5.258% |
| 2026-01-02 | 52.47 | 52.47 | 52.43 | 52.45 | +0.076% | 299,836 | -5.186% |
| 2025-12-31 | 52.40 | 52.45 | 52.40 | 52.41 | -0.266% | 361,870 | -5.114% |
| 2025-12-30 | 52.57 | 52.60 | 52.54 | 52.55 | -0.019% | 942,840 | -5.366% |
| 2025-12-29 | 52.57 | 52.57 | 52.52 | 52.56 | +0.076% | 480,498 | -5.384% |
| 2025-12-26 | 52.56 | 52.56 | 52.51 | 52.52 | -0.019% | 371,800 | -5.312% |
| 2025-12-24 | 52.53 | 52.53 | 52.45 | 52.53 | +0.095% | 296,480 | -5.330% |
| 2025-12-23 | 52.40 | 52.51 | 52.40 | 52.48 | -0.019% | 473,050 | -5.240% |
| 2025-12-22 | 52.49 | 52.50 | 52.46 | 52.49 | 0.000% | 407,279 | -5.258% |
| 2025-12-19 | 52.49 | 52.49 | 52.45 | 52.49 | 0.000% | 531,172 | -5.258% |
| 2025-12-18 | 52.53 | 52.54 | 52.48 | 52.49 | +0.029% | 228,345 | -5.258% |
| 2025-12-17 | 52.47 | 52.49 | 52.44 | 52.48 | -0.010% | 822,009 | -5.231% |
| 2025-12-16 | 52.38 | 52.48 | 52.38 | 52.48 | +0.134% | 242,072 | -5.240% |
| 2025-12-15 | 52.48 | 52.48 | 52.39 | 52.41 | +0.019% | 352,069 | -5.114% |
| 2025-12-12 | 52.40 | 52.43 | 52.39 | 52.40 | -0.095% | 432,202 | -5.095% |
| 2025-12-11 | 52.46 | 52.50 | 52.42 | 52.45 | +0.076% | 465,024 | -5.186% |
| 2025-12-10 | 52.37 | 52.42 | 52.35 | 52.41 | +0.076% | 455,366 | -5.114% |
| 2025-12-09 | 52.45 | 52.45 | 52.37 | 52.37 | -0.076% | 361,338 | -5.041% |
| 2025-12-08 | 52.42 | 52.42 | 52.38 | 52.41 | -0.019% | 442,278 | -5.114% |
| 2025-12-05 | 52.36 | 52.44 | 52.36 | 52.42 | 0.000% | 386,545 | -5.132% |
| 2025-12-04 | 52.42 | 52.44 | 52.35 | 52.42 | -0.076% | 187,346 | -5.132% |
| 2025-12-03 | 52.44 | 52.49 | 52.42 | 52.46 | +0.076% | 336,592 | -5.204% |
| 2025-12-02 | 52.42 | 52.42 | 52.37 | 52.42 | -0.019% | 243,577 | -5.132% |
| 2025-12-01 | 52.46 | 52.46 | 52.39 | 52.43 | -0.437% | 172,866 | -5.150% |
| 2025-11-28 | 52.63 | 52.67 | 52.63 | 52.66 | +0.076% | 86,728 | -5.564% |
| 2025-11-26 | 52.58 | 52.65 | 52.56 | 52.62 | 0.000% | 264,868 | -5.492% |
| 2025-11-25 | 52.62 | 52.62 | 52.57 | 52.62 | +0.057% | 421,794 | -5.492% |
| 2025-11-24 | 52.55 | 52.59 | 52.55 | 52.59 | +0.038% | 185,093 | -5.438% |
| 2025-11-21 | 52.56 | 52.59 | 52.51 | 52.57 | +0.133% | 152,054 | -5.402% |
| 2025-11-20 | 52.56 | 52.56 | 52.48 | 52.50 | 0.000% | 240,430 | -5.276% |
| 2025-11-19 | 52.57 | 52.57 | 52.48 | 52.50 | -0.095% | 171,438 | -5.276% |
| 2025-11-18 | 52.53 | 52.58 | 52.52 | 52.55 | +0.076% | 316,117 | -5.366% |
| 2025-11-17 | 52.51 | 52.55 | 52.43 | 52.51 | +0.095% | 318,230 | -5.294% |
| 2025-11-14 | 52.55 | 52.57 | 52.44 | 52.46 | -0.171% | 306,651 | -5.204% |
| 2025-11-13 | 52.55 | 52.56 | 52.49 | 52.55 | -0.076% | 495,920 | -5.366% |
| 2025-11-12 | 52.65 | 52.65 | 52.55 | 52.59 | -0.133% | 292,059 | -5.438% |
| 2025-11-11 | 52.60 | 52.67 | 52.56 | 52.66 | +0.228% | 180,541 | -5.564% |
| 2025-11-10 | 52.56 | 52.56 | 52.51 | 52.54 | 0.000% | 294,060 | -5.348% |
| 2025-11-07 | 52.53 | 52.54 | 52.46 | 52.54 | +0.038% | 444,514 | -5.348% |
| 2025-11-06 | 52.50 | 52.52 | 52.47 | 52.52 | +0.153% | 338,485 | -5.312% |
| 2025-11-05 | 52.47 | 52.48 | 52.41 | 52.44 | -0.114% | 465,244 | -5.168% |
| 2025-11-04 | 52.44 | 52.53 | 52.44 | 52.50 | +0.134% | 330,986 | -5.276% |
| 2025-11-03 | 52.54 | 52.54 | 52.43 | 52.43 | -0.512% | 461,869 | -5.150% |
| 2025-10-31 | 52.62 | 52.70 | 52.62 | 52.70 | +0.190% | 355,692 | -5.636% |
| 2025-10-30 | 52.51 | 52.66 | 52.50 | 52.60 | -0.114% | 251,346 | -5.456% |
| 2025-10-29 | 52.74 | 52.74 | 52.62 | 52.66 | -0.114% | 319,065 | -5.564% |
| 2025-10-28 | 52.72 | 52.75 | 52.70 | 52.72 | 0.000% | 269,115 | -5.671% |
| 2025-10-27 | 52.70 | 52.73 | 52.68 | 52.72 | +0.038% | 297,011 | -5.671% |
| 2025-10-24 | 52.67 | 52.72 | 52.66 | 52.70 | +0.057% | 347,789 | -5.636% |
| 2025-10-23 | 52.71 | 52.71 | 52.63 | 52.67 | -0.038% | 258,649 | -5.582% |
| 2025-10-22 | 52.74 | 52.74 | 52.65 | 52.69 | +0.095% | 235,025 | -5.618% |
| 2025-10-21 | 52.65 | 52.68 | 52.64 | 52.64 | +0.038% | 290,460 | -5.528% |
| 2025-10-20 | 52.67 | 52.69 | 52.61 | 52.62 | +0.038% | 296,431 | -5.492% |
| 2025-10-17 | 52.58 | 52.62 | 52.58 | 52.60 | +0.057% | 226,043 | -5.456% |
| 2025-10-16 | 52.51 | 52.58 | 52.48 | 52.57 | +0.267% | 456,677 | -5.402% |
| 2025-10-15 | 52.48 | 52.49 | 52.42 | 52.43 | +0.076% | 442,070 | -5.150% |
| 2025-10-14 | 52.40 | 52.48 | 52.38 | 52.39 | -0.171% | 212,526 | -5.077% |
| 2025-10-13 | 52.50 | 52.50 | 52.37 | 52.48 | +0.172% | 130,777 | -5.240% |
| 2025-10-10 | 52.38 | 52.40 | 52.30 | 52.39 | +0.230% | 337,985 | -5.077% |
| 2025-10-09 | 52.29 | 52.29 | 52.25 | 52.27 | -0.057% | 297,505 | -4.859% |
| 2025-10-08 | 52.29 | 52.32 | 52.26 | 52.30 | +0.096% | 296,280 | -4.914% |
| 2025-10-07 | 52.20 | 52.27 | 52.20 | 52.25 | +0.038% | 338,933 | -4.823% |
| 2025-10-06 | 52.22 | 52.23 | 52.15 | 52.23 | -0.019% | 216,284 | -4.787% |
| 2025-10-03 | 52.24 | 52.25 | 52.21 | 52.24 | 0.000% | 325,223 | -4.805% |
| 2025-10-02 | 52.20 | 52.26 | 52.17 | 52.24 | +0.057% | 399,741 | -4.805% |
| 2025-10-01 | 52.25 | 52.26 | 52.20 | 52.21 | -0.134% | 246,582 | -4.750% |
| 2025-09-30 | 52.32 | 52.35 | 52.27 | 52.28 | +0.019% | 403,788 | -4.878% |
| 2025-09-29 | 52.27 | 52.30 | 52.21 | 52.27 | +0.038% | 270,401 | -4.859% |
| 2025-09-26 | 52.27 | 52.28 | 52.20 | 52.25 | -0.019% | 271,443 | -4.823% |
| 2025-09-25 | 52.25 | 52.27 | 52.20 | 52.26 | -0.076% | 265,901 | -4.841% |
| 2025-09-24 | 52.34 | 52.34 | 52.28 | 52.30 | -0.115% | 388,591 | -4.914% |
| 2025-09-23 | 52.35 | 52.37 | 52.28 | 52.36 | +0.057% | 462,677 | -5.023% |
| 2025-09-22 | 52.34 | 52.35 | 52.30 | 52.33 | 0.000% | 179,648 | -4.968% |
| 2025-09-19 | 52.34 | 52.37 | 52.30 | 52.33 | -0.019% | 192,002 | -4.968% |
| 2025-09-18 | 52.33 | 52.37 | 52.27 | 52.34 | +0.019% | 260,707 | -4.987% |
| 2025-09-17 | 52.41 | 52.56 | 52.32 | 52.33 | -0.076% | 423,055 | -4.968% |
| 2025-09-16 | 52.36 | 52.40 | 52.34 | 52.37 | +0.038% | 357,128 | -5.041% |
| 2025-09-15 | 52.34 | 52.35 | 52.30 | 52.35 | +0.172% | 241,787 | -5.005% |
| 2025-09-12 | 52.24 | 52.29 | 52.20 | 52.26 | -0.076% | 297,526 | -4.841% |
| 2025-09-11 | 52.16 | 52.30 | 52.16 | 52.30 | +0.345% | 337,836 | -4.914% |
| 2025-09-10 | 52.05 | 52.16 | 52.03 | 52.12 | +0.366% | 273,189 | -4.586% |
| 2025-09-09 | 52.00 | 52.06 | 51.91 | 51.93 | -0.135% | 302,726 | -4.236% |
| 2025-09-08 | 51.86 | 52.00 | 51.81 | 52.00 | +0.444% | 496,686 | -4.365% |
| 2025-09-05 | 51.61 | 51.77 | 51.59 | 51.77 | +0.563% | 978,615 | -3.941% |
| 2025-09-04 | 51.44 | 51.49 | 51.41 | 51.48 | +0.253% | 310,616 | -3.399% |
| 2025-09-03 | 51.29 | 51.36 | 51.24 | 51.35 | +0.273% | 310,402 | -3.155% |
| 2025-09-02 | 51.25 | 51.29 | 51.20 | 51.21 | -0.563% | 331,578 | -2.890% |
| 2025-08-29 | 51.47 | 51.50 | 51.45 | 51.50 | +0.039% | 149,067 | -3.437% |
| 2025-08-28 | 51.44 | 51.50 | 51.40 | 51.48 | 0.000% | 384,933 | -3.399% |
| 2025-08-27 | 51.41 | 51.48 | 51.40 | 51.48 | +0.078% | 291,410 | -3.399% |
| 2025-08-26 | 51.41 | 51.45 | 51.40 | 51.44 | +0.078% | 209,130 | -3.324% |
| 2025-08-25 | 51.42 | 51.42 | 51.36 | 51.40 | -0.019% | 295,567 | -3.249% |
| 2025-08-22 | 51.30 | 51.45 | 51.28 | 51.41 | +0.254% | 485,482 | -3.268% |
| 2025-08-21 | 51.29 | 51.29 | 51.22 | 51.28 | -0.078% | 224,699 | -3.023% |
| 2025-08-20 | 51.33 | 51.35 | 51.29 | 51.32 | 0.000% | 509,965 | -3.098% |
| 2025-08-19 | 51.34 | 51.35 | 51.28 | 51.32 | 0.000% | 366,599 | -3.098% |
| 2025-08-18 | 51.32 | 51.33 | 51.27 | 51.32 | +0.019% | 307,511 | -3.098% |
| 2025-08-15 | 51.37 | 51.37 | 51.27 | 51.31 | -0.097% | 189,028 | -3.079% |
| 2025-08-14 | 51.34 | 51.37 | 51.31 | 51.36 | -0.039% | 191,882 | -3.174% |
| 2025-08-13 | 51.38 | 51.40 | 51.35 | 51.38 | +0.117% | 264,619 | -3.211% |
| 2025-08-12 | 51.30 | 51.33 | 51.26 | 51.32 | +0.039% | 181,264 | -3.098% |
| 2025-08-11 | 51.33 | 51.33 | 51.27 | 51.30 | +0.137% | 272,364 | -3.060% |
| 2025-08-08 | 51.25 | 51.25 | 51.20 | 51.23 | 0.000% | 445,830 | -2.928% |
| 2025-08-07 | 51.29 | 51.29 | 51.23 | 51.23 | +0.020% | 419,171 | -2.928% |
| 2025-08-06 | 51.24 | 51.26 | 51.15 | 51.22 | -0.098% | 519,456 | -2.909% |
| 2025-08-05 | 51.28 | 51.33 | 51.26 | 51.27 | +0.020% | 413,163 | -3.004% |
| 2025-08-04 | 51.32 | 51.32 | 51.24 | 51.26 | +0.059% | 347,550 | -2.985% |
| 2025-08-01 | 51.20 | 51.27 | 51.11 | 51.23 | +0.176% | 551,644 | -2.928% |
| 2025-07-31 | 51.14 | 51.16 | 51.11 | 51.14 | +0.137% | 331,826 | -2.757% |
| 2025-07-30 | 51.14 | 51.14 | 51.03 | 51.07 | -0.098% | 289,248 | -2.624% |
| 2025-07-29 | 51.06 | 51.18 | 51.05 | 51.12 | +0.157% | 450,090 | -2.719% |
| 2025-07-28 | 51.04 | 51.06 | 51.01 | 51.04 | +0.020% | 214,364 | -2.567% |
| 2025-07-25 | 50.97 | 51.03 | 50.97 | 51.03 | +0.157% | 321,196 | -2.548% |
| 2025-07-24 | 50.95 | 50.98 | 50.91 | 50.95 | -0.059% | 216,699 | -2.395% |
| 2025-07-23 | 51.00 | 51.01 | 50.93 | 50.98 | -0.118% | 273,755 | -2.452% |
| 2025-07-22 | 51.00 | 51.05 | 51.00 | 51.04 | +0.078% | 226,822 | -2.567% |
| 2025-07-21 | 51.03 | 51.13 | 51.00 | 51.00 | +0.196% | 344,233 | -2.490% |
| 2025-07-18 | 51.01 | 51.01 | 50.89 | 50.90 | -0.118% | 575,245 | -2.299% |
| 2025-07-17 | 51.02 | 51.05 | 50.93 | 50.96 | -0.078% | 498,705 | -2.414% |
| 2025-07-16 | 51.16 | 51.16 | 50.98 | 51.00 | -0.157% | 398,962 | -2.490% |
| 2025-07-15 | 51.11 | 51.18 | 51.02 | 51.08 | -0.176% | 400,111 | -2.643% |
| 2025-07-14 | 51.16 | 51.19 | 51.12 | 51.17 | +0.020% | 326,482 | -2.814% |
| 2025-07-11 | 51.13 | 51.22 | 51.13 | 51.16 | -0.253% | 173,897 | -2.795% |
| 2025-07-10 | 51.29 | 51.30 | 51.24 | 51.29 | +0.039% | 205,677 | -3.042% |
| 2025-07-09 | 51.31 | 51.31 | 51.22 | 51.27 | +0.137% | 253,147 | -3.004% |
| 2025-07-08 | 51.23 | 51.24 | 51.19 | 51.20 | -0.098% | 252,293 | -2.871% |
| 2025-07-07 | 51.22 | 51.28 | 51.15 | 51.25 | -0.039% | 296,776 | -2.966% |
| 2025-07-03 | 51.20 | 51.27 | 51.19 | 51.27 | +0.020% | 178,697 | -3.004% |
| 2025-07-02 | 51.21 | 51.26 | 51.15 | 51.26 | +0.098% | 357,644 | -2.985% |
| 2025-07-01 | 51.22 | 51.23 | 51.17 | 51.21 | -0.292% | 140,578 | -2.890% |
| 2025-06-30 | 51.34 | 51.36 | 51.28 | 51.36 | +0.156% | 254,839 | -3.174% |
| 2025-06-27 | 51.23 | 51.29 | 51.21 | 51.28 | +0.078% | 140,678 | -3.023% |
| 2025-06-26 | 51.21 | 51.27 | 51.20 | 51.24 | +0.039% | 222,754 | -2.947% |
| 2025-06-25 | 51.17 | 51.23 | 51.16 | 51.22 | -0.020% | 358,934 | -2.909% |
| 2025-06-24 | 51.22 | 51.26 | 51.18 | 51.23 | +0.049% | 270,824 | -2.928% |
| 2025-06-23 | 51.19 | 51.26 | 51.15 | 51.20 | +0.088% | 206,097 | -2.881% |
| 2025-06-20 | 51.13 | 51.16 | 51.09 | 51.16 | +0.078% | 251,027 | -2.795% |
| 2025-06-18 | 51.17 | 51.19 | 51.06 | 51.12 | -0.039% | 406,401 | -2.719% |
| 2025-06-17 | 51.14 | 51.16 | 51.09 | 51.14 | +0.157% | 179,610 | -2.757% |
| 2025-06-16 | 51.06 | 51.11 | 51.04 | 51.06 | +0.020% | 193,483 | -2.605% |
| 2025-06-13 | 51.10 | 51.11 | 51.02 | 51.05 | -0.176% | 285,599 | -2.586% |
| 2025-06-12 | 51.09 | 51.14 | 51.05 | 51.14 | +0.334% | 273,937 | -2.757% |
| 2025-06-11 | 50.92 | 51.00 | 50.91 | 50.97 | +0.079% | 272,905 | -2.433% |
| 2025-06-10 | 51.00 | 51.00 | 50.89 | 50.93 | +0.079% | 392,109 | -2.356% |
| 2025-06-09 | 50.75 | 50.94 | 50.75 | 50.89 | +0.217% | 464,394 | -2.279% |
| 2025-06-06 | 50.82 | 50.88 | 50.78 | 50.78 | -0.255% | 265,044 | -2.068% |
| 2025-06-05 | 50.96 | 50.98 | 50.85 | 50.91 | +0.020% | 268,014 | -2.318% |
| 2025-06-04 | 50.90 | 50.96 | 50.86 | 50.90 | +0.217% | 200,150 | -2.299% |
| 2025-06-03 | 50.82 | 50.85 | 50.74 | 50.79 | -0.020% | 1,540,873 | -2.087% |
| 2025-06-02 | 50.81 | 50.86 | 50.74 | 50.80 | -0.353% | 581,988 | -2.106% |
| 2025-05-30 | 51.01 | 51.05 | 50.97 | 50.98 | -0.059% | 338,163 | -2.452% |
| 2025-05-29 | 50.99 | 51.07 | 50.96 | 51.01 | +0.098% | 367,107 | -2.509% |
| 2025-05-28 | 51.07 | 51.07 | 50.94 | 50.96 | -0.215% | 202,156 | -2.414% |
| 2025-05-27 | 50.96 | 51.07 | 50.94 | 51.07 | +0.295% | 287,502 | -2.624% |
| 2025-05-23 | 50.92 | 50.93 | 50.82 | 50.92 | +0.177% | 901,790 | -2.337% |
| 2025-05-22 | 50.80 | 50.88 | 50.75 | 50.83 | -0.079% | 482,069 | -2.164% |
| 2025-05-21 | 51.00 | 51.00 | 50.82 | 50.87 | -0.353% | 324,194 | -2.241% |
| 2025-05-20 | 51.06 | 51.08 | 50.99 | 51.05 | -0.078% | 327,111 | -2.586% |
| 2025-05-19 | 50.92 | 51.11 | 50.92 | 51.09 | -0.078% | 425,370 | -2.662% |
| 2025-05-16 | 51.15 | 51.17 | 51.11 | 51.13 | +0.039% | 388,226 | -2.738% |
| 2025-05-15 | 51.09 | 51.16 | 51.00 | 51.11 | +0.373% | 417,508 | -2.700% |
| 2025-05-14 | 50.97 | 51.06 | 50.91 | 50.92 | -0.274% | 393,451 | -2.337% |
| 2025-05-13 | 50.95 | 51.08 | 50.95 | 51.06 | +0.039% | 456,413 | -2.605% |
| 2025-05-12 | 51.09 | 51.09 | 50.98 | 51.04 | -0.117% | 337,636 | -2.567% |
| 2025-05-09 | 51.12 | 51.15 | 51.08 | 51.10 | +0.039% | 281,757 | -2.681% |
| 2025-05-08 | 51.18 | 51.18 | 51.06 | 51.08 | -0.137% | 332,083 | -2.643% |
| 2025-05-07 | 51.11 | 51.18 | 51.09 | 51.15 | +0.117% | 234,098 | -2.776% |
| 2025-05-06 | 50.97 | 51.12 | 50.96 | 51.09 | +0.157% | 398,134 | -2.662% |
| 2025-05-05 | 51.05 | 51.05 | 50.98 | 51.01 | -0.098% | 286,959 | -2.509% |
| 2025-05-02 | 51.10 | 51.15 | 50.99 | 51.06 | -0.137% | 1,017,564 | -2.605% |
| 2025-05-01 | 51.22 | 51.23 | 51.07 | 51.13 | -0.331% | 345,015 | -2.738% |
| 2025-04-30 | 51.20 | 51.33 | 51.20 | 51.30 | +0.254% | 213,054 | -3.060% |
| 2025-04-29 | 51.10 | 51.20 | 51.09 | 51.17 | +0.098% | 440,139 | -2.814% |
| 2025-04-28 | 51.00 | 51.14 | 50.98 | 51.12 | +0.235% | 368,682 | -2.719% |
| 2025-04-25 | 50.95 | 51.09 | 50.95 | 51.00 | +0.196% | 366,970 | -2.490% |
| 2025-04-24 | 50.90 | 51.02 | 50.86 | 50.90 | +0.296% | 338,037 | -2.299% |
| 2025-04-23 | 50.92 | 51.13 | 50.73 | 50.75 | +0.296% | 321,458 | -2.010% |
| 2025-04-22 | 50.68 | 50.68 | 50.44 | 50.60 | 0.000% | 800,092 | -1.719% |
| 2025-04-21 | 50.81 | 50.84 | 50.52 | 50.60 | -0.374% | 389,216 | -1.719% |
| 2025-04-17 | 50.86 | 50.92 | 50.76 | 50.79 | -0.059% | 327,255 | -2.087% |
| 2025-04-16 | 50.73 | 50.86 | 50.73 | 50.82 | +0.217% | 302,461 | -2.145% |
| 2025-04-15 | 50.66 | 50.80 | 50.66 | 50.71 | +0.217% | 571,010 | -1.933% |
| 2025-04-14 | 50.75 | 50.75 | 50.60 | 50.60 | 0.000% | 427,463 | -1.719% |