PAXS
PIMCO Access Income Fund
stockNYSE
At CloseOct 5, 2026 3:59:49 PM EDT
13.12USD-2.016%(-0.27)210,727
12.78Bid13.53Ask0.75SpreadPre-marketOct 5, 2026 8:46:30 AM EDT
13.66USD+2.016%(+0.27)
After-hoursOct 5, 2026 4:49:30 PM EDT
13.17USD+0.381%(+0.05)
PAXS Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 13.33 | 13.33 | 13.10 | 13.12 | -2.016% | 210,727 | 0.000% |
| 2026-10-02 | 13.31 | 13.50 | 13.31 | 13.39 | +1.057% | 309,483 | -2.016% |
| 2026-10-01 | 13.29 | 13.29 | 13.14 | 13.25 | +0.151% | 290,863 | -0.981% |
| 2026-09-30 | 13.22 | 13.36 | 13.20 | 13.23 | +0.303% | 320,167 | -0.831% |
| 2026-09-29 | 13.11 | 13.27 | 13.10 | 13.19 | +0.610% | 260,664 | -0.531% |
| 2026-09-28 | 13.22 | 13.28 | 13.08 | 13.11 | -0.907% | 295,985 | +0.076% |
| 2026-09-25 | 13.10 | 13.29 | 13.06 | 13.23 | +1.070% | 314,691 | -0.831% |
| 2026-09-24 | 13.01 | 13.15 | 12.92 | 13.09 | +0.230% | 554,976 | +0.229% |
| 2026-09-23 | 13.19 | 13.21 | 12.99 | 13.06 | -1.434% | 394,085 | +0.459% |
| 2026-09-22 | 13.23 | 13.31 | 13.11 | 13.25 | -0.075% | 410,354 | -0.981% |
| 2026-09-21 | 13.38 | 13.40 | 13.24 | 13.26 | -0.600% | 282,172 | -1.056% |
| 2026-09-18 | 13.44 | 13.44 | 13.24 | 13.34 | -0.744% | 280,223 | -1.649% |
| 2026-09-17 | 13.45 | 13.49 | 13.32 | 13.44 | +0.373% | 296,999 | -2.381% |
| 2026-09-16 | 13.31 | 13.41 | 13.28 | 13.39 | +0.904% | 1,095,437 | -2.016% |
| 2026-09-15 | 13.26 | 13.38 | 13.15 | 13.27 | -0.748% | 461,455 | -1.130% |
| 2026-09-14 | 13.60 | 13.70 | 13.34 | 13.37 | -2.551% | 530,074 | -1.870% |
| 2026-09-11 | 13.90 | 13.93 | 13.72 | 13.72 | -1.649% | 212,473 | -4.373% |
| 2026-09-10 | 14.03 | 14.05 | 13.95 | 13.95 | -1.064% | 188,208 | -5.950% |
| 2026-09-09 | 14.08 | 14.17 | 14.02 | 14.10 | +0.142% | 221,496 | -6.950% |
| 2026-09-08 | 14.20 | 14.24 | 14.07 | 14.08 | -1.124% | 222,774 | -6.818% |
| 2026-09-04 | 14.10 | 14.29 | 14.10 | 14.24 | +1.280% | 179,214 | -7.865% |
| 2026-09-03 | 14.10 | 14.17 | 14.05 | 14.06 | -0.142% | 124,031 | -6.686% |
| 2026-09-02 | 14.10 | 14.12 | 14.00 | 14.08 | +0.142% | 251,693 | -6.818% |
| 2026-09-01 | 14.07 | 14.16 | 14.02 | 14.06 | +0.285% | 214,758 | -6.686% |
| 2026-08-31 | 14.01 | 14.09 | 13.97 | 14.02 | -0.142% | 242,885 | -6.419% |
| 2026-08-28 | 14.19 | 14.20 | 14.03 | 14.04 | -0.777% | 193,960 | -6.553% |
| 2026-08-27 | 14.13 | 14.24 | 14.12 | 14.15 | +0.426% | 198,268 | -7.279% |
| 2026-08-26 | 14.11 | 14.20 | 14.09 | 14.09 | -0.142% | 218,292 | -6.884% |
| 2026-08-25 | 14.09 | 14.14 | 14.03 | 14.11 | +0.642% | 231,987 | -7.016% |
| 2026-08-24 | 14.08 | 14.11 | 14.01 | 14.02 | -0.708% | 181,899 | -6.419% |
| 2026-08-21 | 14.00 | 14.12 | 14.00 | 14.12 | +0.857% | 180,798 | -7.082% |
| 2026-08-20 | 14.06 | 14.14 | 14.00 | 14.00 | -0.639% | 250,199 | -6.286% |
| 2026-08-19 | 14.09 | 14.19 | 14.07 | 14.09 | +0.643% | 263,453 | -6.884% |
| 2026-08-18 | 14.10 | 14.47 | 13.99 | 14.00 | -0.920% | 262,706 | -6.286% |
| 2026-08-17 | 14.27 | 14.31 | 14.12 | 14.13 | -0.981% | 171,661 | -7.148% |
| 2026-08-14 | 14.34 | 14.38 | 14.22 | 14.27 | -0.834% | 180,953 | -8.059% |
| 2026-08-13 | 14.18 | 14.44 | 14.08 | 14.39 | +0.139% | 163,723 | -8.826% |
| 2026-08-12 | 14.37 | 14.45 | 14.37 | 14.37 | 0.000% | 241,351 | -8.699% |
| 2026-08-11 | 14.40 | 14.43 | 14.35 | 14.37 | +0.279% | 180,419 | -8.699% |
| 2026-08-10 | 14.32 | 14.41 | 14.30 | 14.33 | 0.000% | 170,950 | -8.444% |
| 2026-08-07 | 14.29 | 14.39 | 14.27 | 14.33 | +0.420% | 170,423 | -8.444% |
| 2026-08-06 | 14.25 | 14.31 | 14.19 | 14.27 | +0.140% | 163,286 | -8.059% |
| 2026-08-05 | 14.32 | 14.34 | 14.20 | 14.25 | -0.070% | 150,278 | -7.930% |
| 2026-08-04 | 14.17 | 14.34 | 14.17 | 14.26 | +0.706% | 244,117 | -7.994% |
| 2026-08-03 | 14.13 | 14.25 | 14.09 | 14.16 | 0.000% | 232,121 | -7.345% |
| 2026-07-31 | 14.20 | 14.25 | 14.12 | 14.16 | -0.422% | 137,644 | -7.345% |
| 2026-07-30 | 14.01 | 14.28 | 14.01 | 14.22 | +1.644% | 140,387 | -7.736% |
| 2026-07-29 | 14.03 | 14.26 | 13.97 | 13.99 | -0.710% | 239,976 | -6.219% |
| 2026-07-28 | 14.01 | 14.10 | 13.97 | 14.09 | +0.931% | 226,231 | -6.884% |
| 2026-07-27 | 14.06 | 14.23 | 13.91 | 13.96 | -0.499% | 242,066 | -6.017% |
| 2026-07-24 | 14.04 | 14.09 | 14.00 | 14.03 | +0.071% | 197,702 | -6.486% |
| 2026-07-23 | 14.19 | 14.19 | 14.00 | 14.02 | -1.545% | 287,634 | -6.419% |
| 2026-07-22 | 14.38 | 14.38 | 14.20 | 14.24 | -0.628% | 121,062 | -7.865% |
| 2026-07-21 | 14.42 | 14.50 | 14.29 | 14.33 | -0.555% | 119,311 | -8.444% |
| 2026-07-20 | 14.51 | 14.55 | 14.41 | 14.41 | -0.483% | 120,489 | -8.952% |
| 2026-07-17 | 14.52 | 14.59 | 14.36 | 14.48 | -0.413% | 216,596 | -9.392% |
| 2026-07-16 | 14.50 | 14.60 | 14.45 | 14.54 | -0.137% | 131,754 | -9.766% |
| 2026-07-15 | 14.50 | 14.58 | 14.45 | 14.56 | +0.622% | 169,816 | -9.890% |
| 2026-07-14 | 14.50 | 14.55 | 14.40 | 14.47 | -0.207% | 161,649 | -9.330% |
| 2026-07-13 | 14.50 | 14.63 | 14.50 | 14.50 | -1.628% | 109,082 | -9.517% |
| 2026-07-10 | 14.69 | 14.81 | 14.67 | 14.74 | +0.477% | 135,493 | -10.991% |
| 2026-07-09 | 14.68 | 14.70 | 14.61 | 14.67 | -0.136% | 136,699 | -10.566% |
| 2026-07-08 | 14.71 | 14.76 | 14.60 | 14.69 | +0.068% | 117,152 | -10.688% |
| 2026-07-07 | 14.75 | 14.79 | 14.68 | 14.68 | -0.542% | 113,507 | -10.627% |
| 2026-07-06 | 14.62 | 14.80 | 14.61 | 14.76 | +0.613% | 125,916 | -11.111% |
| 2026-07-02 | 14.60 | 14.70 | 14.52 | 14.67 | +0.479% | 165,669 | -10.566% |
| 2026-07-01 | 14.62 | 14.72 | 14.49 | 14.60 | +0.344% | 209,867 | -10.137% |
| 2026-06-30 | 14.48 | 14.58 | 14.45 | 14.55 | +0.622% | 149,469 | -9.828% |
| 2026-06-29 | 14.31 | 14.49 | 14.30 | 14.46 | +0.907% | 139,163 | -9.267% |
| 2026-06-26 | 14.29 | 14.34 | 14.23 | 14.33 | +0.703% | 81,273 | -8.444% |
| 2026-06-25 | 14.13 | 14.30 | 14.13 | 14.23 | +0.779% | 178,381 | -7.800% |
| 2026-06-24 | 14.04 | 14.21 | 14.01 | 14.12 | +0.570% | 119,865 | -7.082% |
| 2026-06-23 | 14.00 | 14.10 | 13.90 | 14.04 | -0.071% | 169,496 | -6.553% |
| 2026-06-22 | 14.14 | 14.25 | 14.01 | 14.05 | -0.636% | 168,594 | -6.619% |
| 2026-06-18 | 14.16 | 14.23 | 14.13 | 14.14 | +0.142% | 166,310 | -7.214% |
| 2026-06-17 | 14.32 | 14.32 | 14.11 | 14.12 | -0.843% | 209,983 | -7.082% |
| 2026-06-16 | 14.21 | 14.25 | 14.12 | 14.24 | +0.993% | 164,224 | -7.865% |
| 2026-06-15 | 14.20 | 14.22 | 14.05 | 14.10 | +0.071% | 238,613 | -6.950% |
| 2026-06-12 | 14.20 | 14.22 | 14.05 | 14.09 | -0.071% | 173,593 | -6.884% |
| 2026-06-11 | 14.04 | 14.24 | 14.00 | 14.10 | -0.283% | 158,977 | -6.950% |
| 2026-06-10 | 14.15 | 14.33 | 14.09 | 14.14 | -0.071% | 195,370 | -7.214% |
| 2026-06-09 | 14.14 | 14.32 | 14.06 | 14.15 | -0.071% | 160,601 | -7.279% |
| 2026-06-08 | 14.29 | 14.30 | 14.08 | 14.16 | -0.422% | 212,905 | -7.345% |
| 2026-06-05 | 14.46 | 14.47 | 14.21 | 14.22 | -1.592% | 160,019 | -7.736% |
| 2026-06-04 | 14.50 | 14.50 | 14.40 | 14.45 | +0.069% | 183,810 | -9.204% |
| 2026-06-03 | 14.40 | 14.48 | 14.24 | 14.44 | -0.207% | 324,344 | -9.141% |
| 2026-06-02 | 14.30 | 14.54 | 14.30 | 14.47 | +0.907% | 287,602 | -9.330% |
| 2026-06-01 | 14.45 | 14.55 | 14.31 | 14.34 | -0.761% | 233,463 | -8.508% |
| 2026-05-29 | 14.33 | 14.45 | 14.28 | 14.45 | +1.261% | 150,230 | -9.204% |
| 2026-05-28 | 14.14 | 14.34 | 14.14 | 14.27 | +0.919% | 156,041 | -8.059% |
| 2026-05-27 | 14.14 | 14.20 | 14.09 | 14.14 | +0.142% | 202,771 | -7.214% |
| 2026-05-26 | 14.14 | 14.25 | 14.06 | 14.12 | +0.570% | 277,904 | -7.082% |
| 2026-05-22 | 14.07 | 14.10 | 14.01 | 14.04 | -0.355% | 195,559 | -6.553% |
| 2026-05-21 | 14.09 | 14.10 | 13.90 | 14.09 | +0.285% | 281,175 | -6.884% |
| 2026-05-20 | 13.88 | 14.11 | 13.88 | 14.05 | +1.298% | 180,268 | -6.619% |
| 2026-05-19 | 13.85 | 13.96 | 13.79 | 13.87 | +0.144% | 204,801 | -5.407% |
| 2026-05-18 | 13.89 | 14.05 | 13.85 | 13.85 | -0.431% | 194,983 | -5.271% |
| 2026-05-15 | 14.09 | 14.16 | 13.85 | 13.91 | -1.278% | 311,724 | -5.679% |
| 2026-05-14 | 14.11 | 14.15 | 14.05 | 14.09 | +0.285% | 152,281 | -6.884% |
| 2026-05-13 | 14.14 | 14.18 | 14.00 | 14.05 | -0.636% | 289,935 | -6.619% |
| 2026-05-12 | 14.40 | 14.40 | 14.11 | 14.14 | -1.326% | 231,075 | -7.214% |
| 2026-05-11 | 14.37 | 14.55 | 14.31 | 14.33 | -1.715% | 181,400 | -8.444% |
| 2026-05-08 | 14.70 | 14.84 | 14.54 | 14.58 | -0.749% | 324,466 | -10.014% |
| 2026-05-07 | 14.70 | 14.88 | 14.66 | 14.69 | -0.068% | 229,134 | -10.688% |
| 2026-05-06 | 14.65 | 14.78 | 14.64 | 14.70 | +0.547% | 105,280 | -10.748% |
| 2026-05-05 | 14.69 | 14.75 | 14.61 | 14.62 | -0.747% | 191,670 | -10.260% |
| 2026-05-04 | 14.80 | 14.90 | 14.57 | 14.73 | -0.136% | 333,877 | -10.930% |
| 2026-05-01 | 14.81 | 14.88 | 14.73 | 14.75 | -0.135% | 195,914 | -11.051% |
| 2026-04-30 | 14.70 | 14.87 | 14.70 | 14.77 | +0.476% | 137,952 | -11.171% |
| 2026-04-29 | 14.65 | 14.82 | 14.63 | 14.70 | -0.068% | 119,431 | -10.748% |
| 2026-04-28 | 14.69 | 14.84 | 14.68 | 14.71 | +0.136% | 92,009 | -10.809% |
| 2026-04-27 | 14.60 | 14.78 | 14.58 | 14.69 | +0.273% | 133,400 | -10.688% |
| 2026-04-24 | 14.76 | 14.76 | 14.63 | 14.65 | -0.204% | 80,470 | -10.444% |
| 2026-04-23 | 14.73 | 14.77 | 14.57 | 14.68 | +0.342% | 123,650 | -10.627% |
| 2026-04-22 | 14.71 | 14.89 | 14.60 | 14.63 | -0.476% | 95,411 | -10.321% |
| 2026-04-21 | 14.75 | 14.89 | 14.70 | 14.70 | -0.676% | 88,635 | -10.748% |
| 2026-04-20 | 14.84 | 14.91 | 14.77 | 14.80 | +0.135% | 87,852 | -11.351% |
| 2026-04-17 | 14.64 | 14.87 | 14.64 | 14.78 | +1.094% | 180,118 | -11.231% |
| 2026-04-16 | 14.40 | 14.67 | 14.39 | 14.62 | +1.247% | 204,568 | -10.260% |
| 2026-04-15 | 14.45 | 14.49 | 14.37 | 14.44 | +0.487% | 117,717 | -9.141% |
| 2026-04-14 | 14.34 | 14.45 | 14.34 | 14.37 | +0.244% | 148,233 | -8.699% |
| 2026-04-13 | 14.24 | 14.51 | 14.24 | 14.34 | -1.070% | 132,724 | -8.476% |
| 2026-04-10 | 14.51 | 14.63 | 14.45 | 14.49 | +0.207% | 127,477 | -9.455% |
| 2026-04-09 | 14.51 | 14.61 | 14.39 | 14.46 | -0.891% | 234,227 | -9.267% |
| 2026-04-08 | 14.66 | 14.69 | 14.50 | 14.59 | +1.390% | 223,612 | -10.075% |
| 2026-04-07 | 14.60 | 14.60 | 14.30 | 14.39 | -0.484% | 106,467 | -8.826% |
| 2026-04-06 | 14.40 | 14.61 | 14.39 | 14.46 | 0.000% | 122,798 | -9.267% |
| 2026-04-02 | 14.28 | 14.63 | 14.28 | 14.46 | -0.413% | 176,783 | -9.267% |
| 2026-04-01 | 14.51 | 14.77 | 14.49 | 14.52 | +0.763% | 251,394 | -9.642% |
| 2026-03-31 | 13.99 | 14.48 | 13.99 | 14.41 | +3.372% | 276,602 | -8.952% |
| 2026-03-30 | 13.87 | 14.09 | 13.85 | 13.94 | +0.941% | 201,522 | -5.882% |
| 2026-03-27 | 13.93 | 13.95 | 13.74 | 13.81 | -1.145% | 381,272 | -4.996% |
| 2026-03-26 | 14.16 | 14.27 | 13.97 | 13.97 | -1.411% | 162,082 | -6.084% |
| 2026-03-25 | 14.18 | 14.24 | 14.08 | 14.17 | +1.070% | 198,726 | -7.410% |
| 2026-03-24 | 13.97 | 14.22 | 13.80 | 14.02 | +0.430% | 201,774 | -6.419% |
| 2026-03-23 | 13.93 | 14.11 | 13.75 | 13.96 | +1.013% | 586,064 | -6.017% |
| 2026-03-20 | 14.25 | 14.30 | 13.80 | 13.82 | -3.693% | 552,246 | -5.065% |
| 2026-03-19 | 14.38 | 14.55 | 14.29 | 14.35 | -1.034% | 225,483 | -8.571% |
| 2026-03-18 | 14.57 | 14.66 | 14.47 | 14.50 | -0.956% | 161,786 | -9.517% |
| 2026-03-17 | 14.63 | 14.85 | 14.61 | 14.64 | +0.274% | 138,488 | -10.383% |
| 2026-03-16 | 14.53 | 14.65 | 14.53 | 14.60 | +0.968% | 127,618 | -10.137% |
| 2026-03-13 | 14.73 | 14.97 | 14.39 | 14.46 | -1.431% | 192,797 | -9.267% |
| 2026-03-12 | 14.78 | 14.92 | 14.63 | 14.67 | -1.873% | 189,247 | -10.566% |
| 2026-03-11 | 14.76 | 15.15 | 14.76 | 14.95 | +1.632% | 203,503 | -12.241% |
| 2026-03-10 | 14.57 | 14.86 | 14.54 | 14.71 | +1.239% | 204,252 | -10.809% |
| 2026-03-09 | 14.74 | 14.74 | 14.36 | 14.53 | -2.155% | 466,648 | -9.704% |
| 2026-03-06 | 15.07 | 15.16 | 14.81 | 14.85 | -2.303% | 480,226 | -11.650% |
| 2026-03-05 | 15.34 | 15.49 | 15.20 | 15.20 | -1.170% | 228,829 | -13.684% |
| 2026-03-04 | 15.55 | 15.60 | 15.38 | 15.38 | -1.093% | 162,379 | -14.694% |
| 2026-03-03 | 15.46 | 15.65 | 15.35 | 15.55 | -0.193% | 155,640 | -15.627% |
| 2026-03-02 | 15.57 | 15.70 | 15.57 | 15.58 | +0.322% | 194,355 | -15.789% |
| 2026-02-27 | 15.56 | 15.65 | 15.34 | 15.53 | +0.258% | 221,985 | -15.518% |
| 2026-02-26 | 15.58 | 15.69 | 15.45 | 15.49 | -0.450% | 141,136 | -15.300% |
| 2026-02-25 | 15.45 | 15.69 | 15.45 | 15.56 | +0.258% | 208,221 | -15.681% |
| 2026-02-24 | 15.48 | 15.71 | 15.26 | 15.52 | -0.513% | 154,647 | -15.464% |
| 2026-02-23 | 15.55 | 15.68 | 15.42 | 15.60 | 0.000% | 200,475 | -15.897% |
| 2026-02-20 | 15.75 | 15.80 | 15.55 | 15.60 | -1.203% | 214,337 | -15.897% |
| 2026-02-19 | 15.76 | 15.82 | 15.74 | 15.79 | +0.063% | 102,226 | -16.909% |
| 2026-02-18 | 15.88 | 15.88 | 15.70 | 15.78 | +0.190% | 135,800 | -16.857% |
| 2026-02-17 | 15.90 | 15.90 | 15.70 | 15.75 | -0.505% | 149,983 | -16.698% |
| 2026-02-13 | 15.77 | 15.91 | 15.75 | 15.83 | +0.063% | 125,171 | -17.119% |
| 2026-02-12 | 15.95 | 15.95 | 15.75 | 15.82 | -0.815% | 106,398 | -17.067% |
| 2026-02-11 | 15.96 | 15.99 | 15.88 | 15.95 | -0.063% | 152,521 | -17.743% |
| 2026-02-10 | 15.81 | 15.97 | 15.80 | 15.96 | +1.013% | 119,140 | -17.794% |
| 2026-02-09 | 15.70 | 15.82 | 15.68 | 15.80 | +0.573% | 155,897 | -16.962% |
| 2026-02-06 | 15.66 | 15.84 | 15.60 | 15.71 | 0.000% | 231,351 | -16.486% |
| 2026-02-05 | 15.85 | 15.89 | 15.67 | 15.71 | -1.133% | 240,703 | -16.486% |
| 2026-02-04 | 16.00 | 16.04 | 15.85 | 15.89 | -0.094% | 160,423 | -17.432% |
| 2026-02-03 | 16.05 | 16.05 | 15.88 | 15.90 | -0.718% | 157,246 | -17.510% |
| 2026-02-02 | 15.97 | 16.09 | 15.97 | 16.02 | 0.000% | 218,577 | -18.102% |
| 2026-01-30 | 15.90 | 16.02 | 15.86 | 16.02 | +0.502% | 233,276 | -18.102% |
| 2026-01-29 | 15.89 | 16.00 | 15.83 | 15.94 | 0.000% | 118,019 | -17.691% |
| 2026-01-28 | 15.97 | 16.08 | 15.92 | 15.94 | +0.126% | 220,557 | -17.691% |
| 2026-01-27 | 15.92 | 15.96 | 15.85 | 15.92 | +0.189% | 147,419 | -17.588% |
| 2026-01-26 | 15.94 | 16.00 | 15.89 | 15.89 | -0.251% | 98,350 | -17.432% |
| 2026-01-23 | 15.96 | 15.98 | 15.90 | 15.93 | +0.063% | 136,093 | -17.640% |
| 2026-01-22 | 15.94 | 15.96 | 15.85 | 15.92 | +0.315% | 188,994 | -17.588% |
| 2026-01-21 | 15.78 | 15.93 | 15.75 | 15.87 | +0.570% | 172,958 | -17.328% |
| 2026-01-20 | 15.74 | 15.88 | 15.70 | 15.78 | -0.504% | 253,402 | -16.857% |
| 2026-01-16 | 15.79 | 15.95 | 15.68 | 15.86 | +0.571% | 1,672,365 | -17.276% |
| 2026-01-15 | 15.82 | 15.97 | 15.75 | 15.77 | -0.190% | 353,453 | -16.804% |
| 2026-01-14 | 15.86 | 15.92 | 15.72 | 15.80 | -0.126% | 364,686 | -16.962% |
| 2026-01-13 | 15.84 | 15.99 | 15.79 | 15.82 | -1.187% | 259,711 | -17.067% |
| 2026-01-12 | 15.87 | 16.09 | 15.80 | 16.01 | +1.137% | 468,294 | -18.051% |
| 2026-01-09 | 15.79 | 15.83 | 15.70 | 15.83 | +0.828% | 139,917 | -17.119% |
| 2026-01-08 | 15.62 | 15.76 | 15.57 | 15.70 | +0.191% | 239,401 | -16.433% |
| 2026-01-07 | 15.43 | 15.72 | 15.38 | 15.67 | +1.424% | 402,185 | -16.273% |
| 2026-01-06 | 15.48 | 15.48 | 15.38 | 15.45 | 0.000% | 294,791 | -15.081% |
| 2026-01-05 | 15.42 | 15.48 | 15.39 | 15.45 | +0.980% | 355,829 | -15.081% |
| 2026-01-02 | 15.37 | 15.38 | 15.23 | 15.30 | 0.000% | 374,126 | -14.248% |
| 2025-12-31 | 15.32 | 15.54 | 15.28 | 15.30 | -0.391% | 239,628 | -14.248% |
| 2025-12-30 | 15.25 | 15.36 | 15.23 | 15.36 | +0.787% | 418,870 | -14.583% |
| 2025-12-29 | 15.35 | 15.42 | 15.23 | 15.24 | -0.975% | 371,624 | -13.911% |
| 2025-12-26 | 15.44 | 15.55 | 15.39 | 15.39 | -0.517% | 193,761 | -14.750% |
| 2025-12-24 | 15.39 | 15.52 | 15.39 | 15.47 | +0.324% | 73,751 | -15.191% |
| 2025-12-23 | 15.39 | 15.45 | 15.38 | 15.42 | +0.195% | 188,225 | -14.916% |
| 2025-12-22 | 15.40 | 15.51 | 15.37 | 15.39 | -0.195% | 189,006 | -14.750% |
| 2025-12-19 | 15.38 | 15.45 | 15.38 | 15.42 | -0.194% | 101,034 | -14.916% |
| 2025-12-18 | 15.42 | 15.53 | 15.40 | 15.45 | +0.455% | 162,215 | -15.081% |
| 2025-12-17 | 15.50 | 15.55 | 15.38 | 15.38 | -0.774% | 173,854 | -14.694% |
| 2025-12-16 | 15.40 | 15.58 | 15.40 | 15.50 | +0.519% | 214,256 | -15.355% |
| 2025-12-15 | 15.46 | 15.49 | 15.34 | 15.42 | +0.325% | 177,188 | -14.916% |
| 2025-12-12 | 15.35 | 15.50 | 15.33 | 15.37 | -0.711% | 179,881 | -14.639% |
| 2025-12-11 | 15.51 | 15.59 | 15.45 | 15.48 | -1.527% | 168,440 | -15.245% |
| 2025-12-10 | 15.81 | 15.81 | 15.66 | 15.72 | -0.190% | 109,945 | -16.539% |
| 2025-12-09 | 15.89 | 15.89 | 15.73 | 15.75 | -0.253% | 175,594 | -16.698% |
| 2025-12-08 | 15.86 | 15.88 | 15.75 | 15.79 | -0.441% | 234,481 | -16.909% |
| 2025-12-05 | 15.91 | 15.98 | 15.86 | 15.86 | -0.751% | 157,215 | -17.276% |
| 2025-12-04 | 16.04 | 16.05 | 15.96 | 15.98 | -0.436% | 162,845 | -17.897% |
| 2025-12-03 | 15.98 | 16.10 | 15.98 | 16.05 | 0.000% | 163,291 | -18.255% |
| 2025-12-02 | 15.98 | 16.10 | 15.98 | 16.05 | +0.313% | 130,250 | -18.255% |
| 2025-12-01 | 16.03 | 16.10 | 15.96 | 16.00 | -0.187% | 222,037 | -18.000% |
| 2025-11-28 | 15.95 | 16.04 | 15.89 | 16.03 | +0.502% | 86,380 | -18.153% |
| 2025-11-26 | 15.89 | 15.99 | 15.79 | 15.95 | +1.077% | 138,875 | -17.743% |
| 2025-11-25 | 15.57 | 15.91 | 15.55 | 15.78 | +1.154% | 202,232 | -16.857% |
| 2025-11-24 | 15.50 | 15.69 | 15.50 | 15.60 | +0.064% | 274,951 | -15.897% |
| 2025-11-21 | 15.50 | 15.71 | 15.48 | 15.59 | +0.776% | 164,494 | -15.843% |
| 2025-11-20 | 15.37 | 15.64 | 15.36 | 15.47 | +0.065% | 141,920 | -15.191% |
| 2025-11-19 | 15.55 | 15.66 | 15.41 | 15.46 | -0.643% | 117,608 | -15.136% |
| 2025-11-18 | 15.46 | 15.61 | 15.39 | 15.56 | +0.258% | 188,713 | -15.681% |
| 2025-11-17 | 15.70 | 15.80 | 15.47 | 15.52 | -1.460% | 194,787 | -15.464% |
| 2025-11-14 | 15.77 | 15.90 | 15.69 | 15.75 | -1.316% | 172,221 | -16.698% |
| 2025-11-13 | 15.99 | 16.03 | 15.90 | 15.96 | 0.000% | 73,309 | -17.794% |
| 2025-11-12 | 15.99 | 16.07 | 15.90 | 15.96 | -0.499% | 87,733 | -17.794% |
| 2025-11-11 | 16.04 | 16.08 | 15.96 | 16.04 | +0.501% | 149,948 | -18.204% |
| 2025-11-10 | 15.91 | 16.01 | 15.83 | 15.96 | +0.314% | 101,417 | -17.794% |
| 2025-11-07 | 15.75 | 16.16 | 15.72 | 15.91 | +0.252% | 179,078 | -17.536% |
| 2025-11-06 | 15.82 | 15.90 | 15.75 | 15.87 | +0.826% | 107,962 | -17.328% |
| 2025-11-05 | 15.79 | 15.88 | 15.72 | 15.74 | -0.694% | 163,066 | -16.645% |
| 2025-11-04 | 15.73 | 15.90 | 15.73 | 15.85 | +0.507% | 230,460 | -17.224% |
| 2025-11-03 | 16.00 | 16.00 | 15.74 | 15.77 | -1.252% | 257,930 | -16.804% |
| 2025-10-31 | 15.98 | 16.03 | 15.89 | 15.97 | +0.503% | 122,081 | -17.846% |
| 2025-10-30 | 15.92 | 15.98 | 15.74 | 15.89 | -0.439% | 183,570 | -17.432% |
| 2025-10-29 | 15.90 | 16.01 | 15.88 | 15.96 | +0.567% | 196,280 | -17.794% |
| 2025-10-28 | 15.85 | 15.99 | 15.77 | 15.87 | -0.063% | 168,801 | -17.328% |
| 2025-10-27 | 15.93 | 16.03 | 15.55 | 15.88 | +0.443% | 595,788 | -17.380% |
| 2025-10-24 | 15.71 | 15.95 | 15.50 | 15.81 | +0.637% | 119,271 | -17.015% |
| 2025-10-23 | 15.55 | 15.75 | 15.52 | 15.71 | +0.964% | 146,694 | -16.486% |
| 2025-10-22 | 15.57 | 15.64 | 15.42 | 15.56 | +0.129% | 302,442 | -15.681% |
| 2025-10-21 | 15.15 | 15.60 | 15.11 | 15.54 | +2.237% | 361,064 | -15.573% |
| 2025-10-20 | 15.68 | 15.80 | 15.18 | 15.20 | -3.919% | 730,303 | -13.684% |
| 2025-10-17 | 15.91 | 16.05 | 15.46 | 15.82 | -1.063% | 329,600 | -17.067% |
| 2025-10-16 | 16.03 | 16.24 | 15.91 | 15.99 | -0.560% | 109,962 | -17.949% |
| 2025-10-15 | 16.18 | 16.27 | 16.05 | 16.08 | -0.310% | 135,261 | -18.408% |
| 2025-10-14 | 16.18 | 16.19 | 15.98 | 16.13 | -1.406% | 108,758 | -18.661% |
| 2025-10-13 | 16.40 | 16.44 | 16.27 | 16.36 | +0.615% | 95,573 | -19.804% |
| 2025-10-10 | 16.46 | 16.50 | 16.23 | 16.26 | -1.215% | 158,921 | -19.311% |
| 2025-10-09 | 16.52 | 16.56 | 16.40 | 16.46 | -0.363% | 103,158 | -20.292% |
| 2025-10-08 | 16.50 | 16.52 | 16.42 | 16.52 | +0.365% | 130,559 | -20.581% |
| 2025-10-07 | 16.45 | 16.48 | 16.42 | 16.46 | +0.183% | 110,474 | -20.292% |
| 2025-10-06 | 16.40 | 16.46 | 16.37 | 16.43 | +0.183% | 177,473 | -20.146% |
| 2025-10-03 | 16.43 | 16.44 | 16.29 | 16.40 | +0.061% | 106,962 | -20.000% |
| 2025-10-02 | 16.44 | 16.44 | 16.29 | 16.39 | +0.245% | 151,836 | -19.951% |
| 2025-10-01 | 16.30 | 16.40 | 16.25 | 16.35 | +0.492% | 162,666 | -19.755% |
| 2025-09-30 | 16.17 | 16.27 | 16.10 | 16.27 | +0.868% | 199,790 | -19.361% |
| 2025-09-29 | 16.15 | 16.16 | 16.07 | 16.13 | +0.124% | 104,455 | -18.661% |
| 2025-09-26 | 16.12 | 16.12 | 16.05 | 16.11 | +0.311% | 114,906 | -18.560% |
| 2025-09-25 | 16.09 | 16.15 | 16.05 | 16.06 | -0.680% | 193,117 | -18.306% |
| 2025-09-24 | 16.22 | 16.29 | 16.13 | 16.17 | -0.370% | 81,878 | -18.862% |
| 2025-09-23 | 16.22 | 16.29 | 16.14 | 16.23 | +0.185% | 106,183 | -19.162% |
| 2025-09-22 | 16.19 | 16.20 | 16.06 | 16.20 | +0.124% | 135,046 | -19.012% |
| 2025-09-19 | 16.14 | 16.31 | 16.08 | 16.18 | +0.062% | 67,475 | -18.912% |
| 2025-09-18 | 15.97 | 16.17 | 15.97 | 16.17 | +0.873% | 161,373 | -18.862% |
| 2025-09-17 | 16.10 | 16.18 | 16.00 | 16.03 | -0.125% | 154,449 | -18.153% |
| 2025-09-16 | 16.10 | 16.10 | 16.02 | 16.05 | -0.372% | 154,836 | -18.255% |
| 2025-09-15 | 16.30 | 16.31 | 16.10 | 16.11 | -0.923% | 239,933 | -18.560% |
| 2025-09-12 | 16.31 | 16.32 | 16.24 | 16.26 | -0.974% | 137,201 | -19.311% |
| 2025-09-11 | 16.43 | 16.46 | 16.37 | 16.42 | +0.551% | 224,782 | -20.097% |
| 2025-09-10 | 16.32 | 16.37 | 16.29 | 16.33 | +0.332% | 162,419 | -19.657% |
| 2025-09-09 | 16.29 | 16.32 | 16.24 | 16.28 | +0.222% | 131,358 | -19.391% |
| 2025-09-08 | 16.24 | 16.26 | 16.20 | 16.24 | +0.309% | 151,860 | -19.212% |
| 2025-09-05 | 16.25 | 16.25 | 16.17 | 16.19 | +0.124% | 133,122 | -18.962% |
| 2025-09-04 | 16.18 | 16.22 | 16.14 | 16.17 | +0.062% | 129,901 | -18.862% |
| 2025-09-03 | 16.13 | 16.16 | 16.07 | 16.16 | +0.373% | 134,678 | -18.812% |
| 2025-09-02 | 16.03 | 16.13 | 16.00 | 16.10 | +0.124% | 279,048 | -18.509% |
| 2025-08-29 | 16.00 | 16.08 | 15.99 | 16.08 | +0.626% | 161,993 | -18.408% |
| 2025-08-28 | 15.95 | 16.03 | 15.89 | 15.98 | +0.081% | 143,884 | -17.897% |
| 2025-08-27 | 15.91 | 16.06 | 15.88 | 15.97 | +0.295% | 189,174 | -17.831% |
| 2025-08-26 | 15.85 | 15.96 | 15.83 | 15.92 | +0.823% | 133,977 | -17.588% |
| 2025-08-25 | 15.83 | 15.87 | 15.75 | 15.79 | -0.127% | 153,333 | -16.909% |
| 2025-08-22 | 15.75 | 15.81 | 15.61 | 15.81 | +0.701% | 149,854 | -17.015% |
| 2025-08-21 | 15.56 | 15.70 | 15.56 | 15.70 | +1.225% | 175,056 | -16.433% |
| 2025-08-20 | 15.50 | 15.57 | 15.46 | 15.51 | -0.064% | 114,138 | -15.409% |
| 2025-08-19 | 15.58 | 15.64 | 15.51 | 15.52 | -0.385% | 99,765 | -15.464% |
| 2025-08-18 | 15.61 | 15.66 | 15.56 | 15.58 | +0.064% | 89,577 | -15.789% |
| 2025-08-15 | 15.60 | 15.63 | 15.57 | 15.57 | -0.384% | 104,081 | -15.735% |
| 2025-08-14 | 15.64 | 15.64 | 15.59 | 15.63 | +0.064% | 103,873 | -16.059% |
| 2025-08-13 | 15.63 | 15.64 | 15.56 | 15.62 | +0.001% | 99,187 | -16.005% |
| 2025-08-12 | 15.65 | 15.65 | 15.57 | 15.62 | -0.065% | 140,586 | -16.005% |
| 2025-08-11 | 15.57 | 15.63 | 15.56 | 15.63 | -0.268% | 166,830 | -16.059% |
| 2025-08-08 | 15.66 | 15.72 | 15.65 | 15.67 | +0.077% | 106,189 | -16.284% |
| 2025-08-07 | 15.66 | 15.71 | 15.63 | 15.66 | +0.064% | 118,800 | -16.220% |
| 2025-08-06 | 15.69 | 15.73 | 15.62 | 15.65 | -0.318% | 164,454 | -16.166% |
| 2025-08-05 | 15.71 | 15.77 | 15.68 | 15.70 | +0.064% | 116,733 | -16.433% |
| 2025-08-04 | 15.67 | 15.75 | 15.64 | 15.69 | +0.320% | 208,927 | -16.380% |
| 2025-08-01 | 15.58 | 15.64 | 15.52 | 15.64 | +0.579% | 259,727 | -16.113% |
| 2025-07-31 | 15.51 | 15.57 | 15.50 | 15.55 | +0.129% | 146,518 | -15.627% |
| 2025-07-30 | 15.42 | 15.56 | 15.40 | 15.53 | +0.518% | 192,746 | -15.518% |
| 2025-07-29 | 15.45 | 15.45 | 15.35 | 15.45 | +0.390% | 195,030 | -15.081% |
| 2025-07-28 | 15.23 | 15.40 | 15.23 | 15.39 | +1.051% | 194,989 | -14.750% |
| 2025-07-25 | 15.25 | 15.28 | 15.20 | 15.23 | -0.131% | 174,111 | -13.854% |
| 2025-07-24 | 15.17 | 15.25 | 15.15 | 15.25 | +0.660% | 108,877 | -13.967% |
| 2025-07-23 | 15.23 | 15.23 | 15.11 | 15.15 | -0.329% | 126,716 | -13.399% |
| 2025-07-22 | 15.15 | 15.20 | 15.09 | 15.20 | +0.796% | 205,540 | -13.684% |
| 2025-07-21 | 15.15 | 15.15 | 15.02 | 15.08 | -0.132% | 222,570 | -12.997% |
| 2025-07-18 | 15.05 | 15.14 | 15.05 | 15.10 | +0.332% | 179,298 | -13.113% |
| 2025-07-17 | 15.03 | 15.05 | 14.98 | 15.05 | +0.534% | 190,553 | -12.824% |
| 2025-07-16 | 15.00 | 15.07 | 14.95 | 14.97 | -0.333% | 163,017 | -12.358% |
| 2025-07-15 | 15.05 | 15.09 | 15.00 | 15.02 | +0.133% | 205,997 | -12.650% |
| 2025-07-14 | 15.11 | 15.11 | 14.96 | 15.00 | -0.596% | 228,195 | -12.533% |
| 2025-07-11 | 15.02 | 15.10 | 15.00 | 15.09 | -0.462% | 206,169 | -13.055% |
| 2025-07-10 | 15.12 | 15.18 | 15.12 | 15.16 | +0.066% | 268,257 | -13.456% |
| 2025-07-09 | 15.15 | 15.18 | 15.12 | 15.15 | +0.132% | 303,380 | -13.399% |
| 2025-07-08 | 15.16 | 15.19 | 15.12 | 15.13 | +0.199% | 178,232 | -13.285% |
| 2025-07-07 | 15.14 | 15.18 | 15.05 | 15.10 | -0.330% | 167,824 | -13.113% |
| 2025-07-03 | 15.12 | 15.20 | 15.12 | 15.15 | +0.066% | 72,944 | -13.399% |
| 2025-07-02 | 15.11 | 15.19 | 15.06 | 15.14 | +0.265% | 324,370 | -13.342% |
| 2025-07-01 | 15.07 | 15.12 | 15.05 | 15.10 | -0.066% | 336,740 | -13.113% |
| 2025-06-30 | 15.18 | 15.19 | 15.09 | 15.11 | -0.330% | 270,028 | -13.170% |
| 2025-06-27 | 15.14 | 15.21 | 15.12 | 15.16 | +0.132% | 131,607 | -13.456% |
| 2025-06-26 | 15.19 | 15.23 | 15.13 | 15.14 | -0.329% | 161,241 | -13.342% |
| 2025-06-25 | 15.20 | 15.20 | 15.12 | 15.19 | +0.529% | 108,248 | -13.627% |
| 2025-06-24 | 15.17 | 15.18 | 15.10 | 15.11 | +0.199% | 255,562 | -13.170% |
| 2025-06-23 | 15.07 | 15.13 | 15.02 | 15.08 | +0.066% | 107,923 | -12.997% |
| 2025-06-20 | 15.04 | 15.15 | 14.97 | 15.07 | +0.803% | 184,769 | -12.940% |
| 2025-06-18 | 14.90 | 15.00 | 14.90 | 14.95 | +0.336% | 130,221 | -12.241% |
| 2025-06-17 | 15.00 | 15.00 | 14.90 | 14.90 | -0.667% | 126,455 | -11.946% |
| 2025-06-16 | 15.02 | 15.03 | 14.91 | 15.00 | +0.469% | 197,288 | -12.533% |
| 2025-06-13 | 15.00 | 15.06 | 14.91 | 14.93 | -0.400% | 239,337 | -12.123% |
| 2025-06-12 | 14.93 | 15.05 | 14.93 | 14.99 | -0.597% | 177,377 | -12.475% |
| 2025-06-11 | 15.05 | 15.09 | 15.04 | 15.08 | +0.266% | 142,936 | -12.997% |
| 2025-06-10 | 15.05 | 15.12 | 15.02 | 15.04 | -0.066% | 147,711 | -12.766% |
| 2025-06-09 | 15.12 | 15.14 | 15.03 | 15.05 | -0.397% | 228,466 | -12.824% |
| 2025-06-06 | 15.04 | 15.13 | 15.04 | 15.11 | +0.666% | 110,947 | -13.170% |
| 2025-06-05 | 15.10 | 15.14 | 14.96 | 15.01 | -0.398% | 251,482 | -12.592% |
| 2025-06-04 | 15.24 | 15.24 | 15.03 | 15.07 | -0.790% | 383,852 | -12.940% |
| 2025-06-03 | 15.16 | 15.25 | 15.13 | 15.19 | +0.663% | 277,856 | -13.627% |
| 2025-06-02 | 15.00 | 15.10 | 15.00 | 15.09 | +0.466% | 358,373 | -13.055% |
| 2025-05-30 | 14.90 | 15.04 | 14.86 | 15.02 | +0.873% | 201,090 | -12.650% |
| 2025-05-29 | 14.74 | 14.93 | 14.71 | 14.89 | +1.018% | 296,566 | -11.887% |
| 2025-05-28 | 14.78 | 14.78 | 14.68 | 14.74 | -0.271% | 335,648 | -10.991% |
| 2025-05-27 | 14.70 | 14.78 | 14.58 | 14.78 | +0.544% | 705,263 | -11.231% |
| 2025-05-23 | 14.87 | 14.87 | 14.63 | 14.70 | -2.000% | 1,091,085 | -10.748% |
| 2025-05-22 | 14.94 | 15.06 | 14.73 | 15.00 | +1.283% | 316,126 | -12.533% |
| 2025-05-21 | 15.05 | 15.08 | 14.75 | 14.81 | -1.660% | 344,774 | -11.411% |
| 2025-05-20 | 15.03 | 15.19 | 14.98 | 15.06 | -0.265% | 250,475 | -12.882% |
| 2025-05-19 | 15.09 | 15.19 | 15.03 | 15.10 | -0.788% | 181,170 | -13.113% |
| 2025-05-16 | 15.25 | 15.29 | 15.15 | 15.22 | -0.066% | 151,668 | -13.798% |
| 2025-05-15 | 15.19 | 15.29 | 15.17 | 15.23 | +0.396% | 156,047 | -13.854% |
| 2025-05-14 | 15.12 | 15.32 | 15.10 | 15.17 | +0.331% | 145,511 | -13.514% |
| 2025-05-13 | 15.12 | 15.26 | 15.12 | 15.12 | -0.526% | 150,113 | -13.228% |
| 2025-05-12 | 15.26 | 15.32 | 15.09 | 15.20 | +0.198% | 93,427 | -13.684% |
| 2025-05-09 | 15.26 | 15.34 | 15.11 | 15.17 | -0.525% | 200,753 | -13.514% |
| 2025-05-08 | 15.42 | 15.42 | 15.25 | 15.25 | -0.845% | 172,415 | -13.967% |
| 2025-05-07 | 15.37 | 15.47 | 15.30 | 15.38 | +0.589% | 85,892 | -14.694% |
| 2025-05-06 | 15.33 | 15.45 | 15.28 | 15.29 | -0.196% | 123,511 | -14.192% |
| 2025-05-05 | 15.36 | 15.47 | 15.32 | 15.32 | -0.970% | 195,898 | -14.360% |
| 2025-05-02 | 15.49 | 15.60 | 15.36 | 15.47 | -0.194% | 137,251 | -15.191% |
| 2025-05-01 | 15.48 | 15.57 | 15.34 | 15.50 | +0.911% | 148,585 | -15.355% |
| 2025-04-30 | 15.29 | 15.45 | 15.20 | 15.36 | +0.130% | 195,426 | -14.583% |
| 2025-04-29 | 15.27 | 15.40 | 15.25 | 15.34 | +0.722% | 113,736 | -14.472% |
| 2025-04-28 | 15.25 | 15.38 | 15.11 | 15.23 | -0.458% | 165,078 | -13.854% |
| 2025-04-25 | 15.48 | 15.52 | 15.25 | 15.30 | -0.958% | 220,316 | -14.248% |
| 2025-04-24 | 15.25 | 15.45 | 15.18 | 15.45 | +1.498% | 85,890 | -15.070% |
| 2025-04-23 | 15.24 | 15.48 | 15.15 | 15.22 | +0.795% | 122,842 | -13.798% |
| 2025-04-22 | 15.05 | 15.15 | 15.04 | 15.10 | +1.003% | 98,499 | -13.113% |
| 2025-04-21 | 14.94 | 15.04 | 14.85 | 14.95 | -0.333% | 169,306 | -12.241% |
| 2025-04-17 | 14.97 | 15.06 | 14.96 | 15.00 | +0.267% | 279,410 | -12.533% |
| 2025-04-16 | 14.82 | 15.03 | 14.82 | 14.96 | -0.134% | 147,225 | -12.299% |
| 2025-04-15 | 14.81 | 15.06 | 14.81 | 14.98 | 0.000% | 132,843 | -12.417% |