Dark

PDI
PIMCO Dynamic Income Fund
stock NYSE Closed Ended Fund

At Close

Oct 1, 2026 3:59:55 PM EDT

14.15USD+0.820%(+0.12)4,732,075

0.00Bid 0.00Ask 0.00Spread

Pre-market

Oct 1, 2026 9:07:30 AM EDT

14.06USD+0.214%(+0.03)11,542

After-hours

Oct 1, 2026 4:56:30 PM EDT

14.30USD+1.077%(+0.15)51,821

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-01	14.0900	14.210000	14.010000	14.1500	+0.855%	4,732,075	0.000%
2026-09-30	14.1100	14.250000	14.000000	14.0300	-0.142%	3,894,663	+0.855%
2026-09-29	13.9700	14.160000	13.920000	14.0500	+1.079%	3,423,424	+0.712%
2026-09-28	13.9000	13.950000	13.830000	13.9000	-0.714%	3,273,559	+1.799%
2026-09-25	13.8900	14.060000	13.873900	14.0000	+1.010%	3,846,306	+1.071%
2026-09-24	13.7900	13.950000	13.730000	13.8600	0.000%	5,580,628	+2.092%
2026-09-23	13.9600	14.070000	13.730000	13.8600	-1.282%	6,896,678	+2.092%
2026-09-22	14.2000	14.240000	13.960000	14.0400	-1.196%	6,884,030	+0.783%
2026-09-21	14.4200	14.450000	14.200000	14.2100	-1.388%	4,583,298	-0.422%
2026-09-18	14.6000	14.620000	14.290000	14.4100	-1.436%	2,903,677	-1.804%
2026-09-17	14.4100	14.730000	14.380000	14.6200	+2.095%	3,929,136	-3.215%
2026-09-16	14.3200	14.410000	14.220000	14.3200	+0.491%	5,717,510	-1.187%
2026-09-15	14.1800	14.315000	14.160000	14.2500	-1.247%	6,816,748	-0.702%
2026-09-14	14.4400	14.530000	14.400000	14.4300	-2.236%	7,049,229	-1.940%
2026-09-11	14.8500	14.880000	14.690000	14.7600	-1.992%	5,467,348	-4.133%
2026-09-10	15.2000	15.220000	15.010000	15.0600	-1.375%	3,794,549	-6.042%
2026-09-09	15.2100	15.310000	15.200000	15.2700	+0.527%	2,887,881	-7.335%
2026-09-08	15.2800	15.375000	15.180000	15.1900	-0.913%	2,902,910	-6.847%
2026-09-04	15.2700	15.330000	15.230000	15.3300	+0.262%	2,437,608	-7.697%
2026-09-03	15.3600	15.410000	15.260000	15.2900	-0.261%	2,307,375	-7.456%
2026-09-02	15.2500	15.455000	15.170000	15.3300	+1.188%	4,438,768	-7.697%
2026-09-01	15.1700	15.400000	15.150000	15.1500	-0.263%	3,928,835	-6.601%
2026-08-31	15.2700	15.330000	15.080000	15.1900	-0.913%	3,796,617	-6.847%
2026-08-28	15.4800	15.530000	15.320000	15.3300	-0.969%	1,978,037	-7.697%
2026-08-27	15.4300	15.570000	15.400000	15.4800	+0.454%	2,019,873	-8.592%
2026-08-26	15.4600	15.510000	15.380000	15.4100	-0.323%	1,948,851	-8.177%
2026-08-25	15.4000	15.490000	15.370000	15.4600	+0.848%	2,369,577	-8.473%
2026-08-24	15.1000	15.395000	15.100000	15.3300	+1.389%	3,581,893	-7.697%
2026-08-21	15.0000	15.140000	14.880000	15.1200	+0.867%	5,578,601	-6.415%
2026-08-20	15.1400	15.180000	14.950000	14.9900	-1.317%	6,047,584	-5.604%
2026-08-19	15.2200	15.337300	15.110000	15.1900	+0.330%	6,031,969	-6.847%
2026-08-18	15.2700	15.340000	15.040000	15.1400	-1.879%	8,815,832	-6.539%
2026-08-17	15.6900	15.690000	15.400000	15.4300	-2.032%	8,585,148	-8.296%
2026-08-14	15.8700	15.880000	15.740000	15.7500	-0.756%	3,804,358	-10.159%
2026-08-13	15.8400	15.930000	15.840000	15.8700	-1.245%	2,748,267	-10.838%
2026-08-12	16.1500	16.182700	16.040000	16.0700	-0.434%	2,654,183	-11.948%
2026-08-11	16.2000	16.220000	16.120000	16.1400	-0.062%	2,258,701	-12.330%
2026-08-10	16.1000	16.170000	16.070000	16.1500	+0.435%	2,592,996	-12.384%
2026-08-07	16.0900	16.140000	16.070000	16.0800	+0.125%	2,255,112	-12.002%
2026-08-06	16.0300	16.100000	16.020000	16.0600	+0.250%	1,765,093	-11.893%
2026-08-05	16.1500	16.170000	16.010000	16.0200	-0.805%	2,230,515	-11.673%
2026-08-04	16.0000	16.190000	15.980000	16.1500	+1.445%	3,348,157	-12.384%
2026-08-03	15.9900	16.050000	15.865000	15.9200	-0.500%	4,035,878	-11.118%
2026-07-31	16.1500	16.170000	15.930000	16.0000	-0.683%	2,639,741	-11.563%
2026-07-30	15.9400	16.120000	15.940000	16.1100	+1.193%	2,340,108	-12.166%
2026-07-29	16.0600	16.095000	15.920000	15.9200	-0.933%	1,858,664	-11.118%
2026-07-28	15.8500	16.090000	15.815000	16.0700	+1.196%	2,688,769	-11.948%
2026-07-27	16.0700	16.087100	15.840000	15.8800	-0.998%	4,443,021	-10.894%
2026-07-24	16.0600	16.105000	15.940000	16.0400	-0.249%	2,352,410	-11.783%
2026-07-23	16.1800	16.216600	16.000000	16.0800	-0.924%	3,678,931	-12.002%
2026-07-22	16.2900	16.290000	16.230000	16.2300	-0.368%	1,863,488	-12.816%
2026-07-21	16.3000	16.330000	16.230000	16.2900	-0.061%	2,016,612	-13.137%
2026-07-20	16.3500	16.380000	16.220000	16.3000	-0.306%	2,600,678	-13.190%
2026-07-17	16.4000	16.410000	16.260000	16.3500	-0.547%	1,941,858	-13.456%
2026-07-16	16.3600	16.450000	16.360000	16.4400	+0.489%	1,596,250	-13.929%
2026-07-15	16.2800	16.420000	16.280000	16.3600	+0.677%	2,252,701	-13.509%
2026-07-14	16.4100	16.450000	16.250000	16.2500	-0.975%	3,323,180	-12.923%
2026-07-13	16.5450	16.570000	16.400000	16.4100	-2.147%	2,432,565	-13.772%
2026-07-10	16.7100	16.810000	16.680000	16.7700	+0.419%	3,573,816	-15.623%
2026-07-09	16.7600	16.760000	16.670000	16.7000	0.000%	2,199,652	-15.269%
2026-07-08	16.7000	16.750000	16.680000	16.7000	-0.120%	2,161,336	-15.269%
2026-07-07	16.7900	16.795000	16.715000	16.7200	-0.119%	1,939,651	-15.371%
2026-07-06	16.7700	16.780000	16.740000	16.7400	+0.240%	2,821,278	-15.472%
2026-07-02	16.7300	16.770000	16.700000	16.7000	-0.120%	1,733,009	-15.269%
2026-07-01	16.7300	16.840000	16.690000	16.7200	+0.120%	2,576,465	-15.371%
2026-06-30	16.6800	16.710000	16.661400	16.7000	+0.300%	1,916,140	-15.269%
2026-06-29	16.6000	16.690000	16.568600	16.6500	+0.483%	2,057,745	-15.015%
2026-06-26	16.4700	16.585000	16.455000	16.5700	+0.607%	2,989,594	-14.605%
2026-06-25	16.4000	16.505000	16.400000	16.4700	+0.427%	1,891,750	-14.086%
2026-06-24	16.2200	16.430000	16.190000	16.4000	+1.110%	3,344,924	-13.720%
2026-06-23	16.1100	16.240000	16.100000	16.2200	-0.123%	2,080,721	-12.762%
2026-06-22	16.2500	16.333500	16.130000	16.2400	-0.612%	4,105,174	-12.869%
2026-06-18	16.4000	16.450000	16.215000	16.3400	-0.122%	4,137,978	-13.403%
2026-06-17	16.7000	16.730000	16.300000	16.3600	-1.267%	3,383,378	-13.509%
2026-06-16	16.5000	16.610000	16.494000	16.5700	+0.363%	2,369,077	-14.605%
2026-06-15	16.3400	16.550000	16.340000	16.5100	+1.288%	2,945,019	-14.294%
2026-06-12	16.3800	16.450000	16.250000	16.3000	-0.791%	3,245,575	-13.190%
2026-06-11	16.3800	16.430000	16.350000	16.4300	-0.545%	3,457,608	-13.877%
2026-06-10	16.6500	16.720000	16.520000	16.5200	-0.959%	3,432,628	-14.346%
2026-06-09	16.7600	16.760000	16.620000	16.6800	-0.120%	2,619,941	-15.168%
2026-06-08	16.8000	16.840000	16.700000	16.7000	-0.536%	2,278,294	-15.269%
2026-06-05	16.7900	16.850000	16.755000	16.7900	-0.178%	2,552,694	-15.724%
2026-06-04	16.7300	16.850000	16.714200	16.8200	+0.538%	2,495,188	-15.874%
2026-06-03	16.7000	16.785000	16.630000	16.7300	+0.060%	3,033,451	-15.421%
2026-06-02	16.7000	16.730000	16.640000	16.7200	+0.420%	2,629,161	-15.371%
2026-06-01	16.7700	16.840000	16.620000	16.6500	-0.716%	4,296,899	-15.015%
2026-05-29	16.7100	16.810000	16.710000	16.7700	+0.179%	2,101,526	-15.623%
2026-05-28	16.6700	16.745000	16.651300	16.7400	+0.541%	2,327,193	-15.472%
2026-05-27	16.6600	16.700000	16.635000	16.6500	-0.060%	2,369,598	-15.015%
2026-05-26	16.6600	16.760000	16.620000	16.6600	+0.301%	2,710,769	-15.066%
2026-05-22	16.7200	16.770000	16.610000	16.6100	-0.479%	1,892,804	-14.810%
2026-05-21	16.7100	16.760000	16.650000	16.6900	-0.120%	2,081,087	-15.219%
2026-05-20	16.5000	16.740000	16.500000	16.7100	+1.457%	2,812,509	-15.320%
2026-05-19	16.5500	16.670000	16.470000	16.4700	-1.022%	3,539,753	-14.086%
2026-05-18	16.8500	16.860000	16.630000	16.6400	-1.305%	3,383,659	-14.964%
2026-05-15	16.7450	16.939900	16.670000	16.8600	-0.118%	2,906,829	-16.074%
2026-05-14	17.1000	17.129900	16.850000	16.8800	-1.402%	4,796,691	-16.173%
2026-05-13	17.1600	17.230000	17.070000	17.1200	-0.638%	3,241,454	-17.348%
2026-05-12	17.4000	17.410000	17.220000	17.2300	-1.204%	2,773,571	-17.876%
2026-05-11	17.4700	17.480000	17.380000	17.4400	-1.525%	2,752,948	-18.865%
2026-05-08	17.7300	17.740000	17.660000	17.7100	+0.056%	2,920,174	-20.102%
2026-05-07	17.7100	17.720000	17.680000	17.7000	+0.227%	2,396,128	-20.056%
2026-05-06	17.6300	17.670000	17.600000	17.6600	+0.627%	2,628,713	-19.875%
2026-05-05	17.5400	17.592300	17.520000	17.5500	+0.228%	2,062,995	-19.373%
2026-05-04	17.5200	17.580000	17.480000	17.5100	+0.172%	2,938,053	-19.189%
2026-05-01	17.5000	17.510000	17.460000	17.4800	+0.172%	2,801,404	-19.050%
2026-04-30	17.4900	17.490000	17.370000	17.4500	0.000%	2,071,206	-18.911%
2026-04-29	17.4700	17.510000	17.450000	17.4500	-0.114%	1,560,126	-18.911%
2026-04-28	17.4800	17.495000	17.460000	17.4700	0.000%	1,276,563	-19.004%
2026-04-27	17.4400	17.490000	17.440000	17.4700	+0.172%	1,627,333	-19.004%
2026-04-24	17.4600	17.488100	17.430000	17.4400	+0.172%	1,441,260	-18.865%
2026-04-23	17.4400	17.470000	17.390000	17.4100	-0.172%	1,464,166	-18.725%
2026-04-22	17.4800	17.480000	17.403300	17.4400	+0.172%	1,515,161	-18.865%
2026-04-21	17.4800	17.480000	17.400000	17.4100	-0.115%	1,677,408	-18.725%
2026-04-20	17.3700	17.460000	17.330000	17.4300	+0.230%	2,041,127	-18.818%
2026-04-17	17.3500	17.420000	17.340000	17.3900	+0.578%	2,509,044	-18.631%
2026-04-16	17.3400	17.418000	17.280000	17.2900	+0.290%	1,984,241	-18.161%
2026-04-15	17.2000	17.250000	17.160000	17.2400	+0.291%	1,903,848	-17.923%
2026-04-14	17.2500	17.310000	17.150000	17.1900	-0.116%	2,433,530	-17.685%
2026-04-13	17.1500	17.300000	17.100000	17.2100	-1.769%	2,868,823	-17.780%
2026-04-10	17.6400	17.640000	17.512000	17.5200	-0.398%	2,802,402	-19.235%
2026-04-09	17.5100	17.590000	17.480000	17.5900	+0.457%	2,317,818	-19.557%
2026-04-08	17.5500	17.570000	17.430000	17.5100	+1.625%	2,937,508	-19.189%
2026-04-07	17.4000	17.450000	17.140000	17.2300	-1.204%	2,537,770	-17.876%
2026-04-06	17.4000	17.489900	17.380000	17.4400	+0.057%	2,048,076	-18.865%
2026-04-02	17.1500	17.470000	17.030000	17.4300	+0.115%	2,266,678	-18.818%
2026-04-01	17.2500	17.490000	17.250000	17.4100	+1.753%	3,327,292	-18.725%
2026-03-31	16.8500	17.150000	16.785000	17.1100	+3.134%	2,863,921	-17.300%
2026-03-30	16.5800	16.740000	16.500000	16.5900	+0.424%	2,844,733	-14.708%
2026-03-27	16.8400	16.840000	16.520000	16.5200	-2.133%	4,012,624	-14.346%
2026-03-26	16.9400	17.090000	16.880000	16.8800	-0.881%	2,157,099	-16.173%
2026-03-25	16.8500	17.110000	16.850000	17.0300	+1.611%	2,209,770	-16.911%
2026-03-24	16.8800	16.940000	16.730000	16.7600	-1.004%	2,976,441	-15.573%
2026-03-23	17.0600	17.210000	16.925000	16.9300	-0.118%	4,050,555	-16.421%
2026-03-20	17.4100	17.420000	16.880000	16.9500	-2.754%	5,401,962	-16.519%
2026-03-19	17.4000	17.490000	17.330000	17.4300	-0.514%	2,863,028	-18.818%
2026-03-18	17.6400	17.670000	17.520000	17.5200	-0.737%	1,639,068	-19.235%
2026-03-17	17.6000	17.710000	17.600000	17.6500	+0.455%	2,024,472	-19.830%
2026-03-16	17.5000	17.630000	17.420000	17.5700	+0.572%	2,653,946	-19.465%
2026-03-13	17.6500	17.650000	17.450000	17.4700	-0.682%	3,142,874	-19.004%
2026-03-12	17.6200	17.700000	17.575000	17.5900	-1.951%	3,036,888	-19.557%
2026-03-11	17.9700	18.000000	17.890000	17.9400	-0.056%	3,414,782	-21.126%
2026-03-10	17.7700	17.999900	17.750000	17.9500	+1.355%	3,407,793	-21.170%
2026-03-09	17.7300	17.740000	17.380000	17.7100	-0.617%	5,459,118	-20.102%
2026-03-06	17.9000	17.950000	17.820000	17.8200	-0.669%	2,207,644	-20.595%
2026-03-05	17.9300	17.950000	17.860000	17.9400	+0.168%	1,932,960	-21.126%
2026-03-04	18.0000	18.040000	17.880000	17.9100	-0.056%	3,645,172	-20.994%
2026-03-03	17.8800	18.020000	17.770000	17.9200	-0.444%	3,617,357	-21.038%
2026-03-02	17.9200	18.095000	17.840100	18.0000	+0.056%	3,459,068	-21.389%
2026-02-27	18.1300	18.190000	17.950000	17.9900	-0.717%	2,677,525	-21.345%
2026-02-26	18.1700	18.225000	18.110000	18.1200	+0.110%	1,903,587	-21.909%
2026-02-25	18.1300	18.270000	17.875000	18.1000	-2.109%	7,425,374	-21.823%
2026-02-24	18.5000	18.520000	18.440000	18.4900	-0.054%	1,675,261	-23.472%
2026-02-23	18.6300	18.650000	18.410000	18.5000	-0.698%	3,023,434	-23.514%
2026-02-20	18.6500	18.690000	18.570000	18.6300	-0.214%	1,898,673	-24.047%
2026-02-19	18.6600	18.700000	18.650000	18.6700	-0.054%	1,751,441	-24.210%
2026-02-18	18.7000	18.720000	18.660000	18.6800	+0.215%	2,485,478	-24.251%
2026-02-17	18.6000	18.650000	18.530000	18.6400	+0.161%	2,950,251	-24.088%
2026-02-13	18.6400	18.660000	18.570000	18.6100	-0.375%	2,444,845	-23.966%
2026-02-12	18.6700	18.730000	18.610000	18.6800	-1.477%	2,599,960	-24.251%
2026-02-11	18.9900	18.990000	18.900000	18.9600	0.000%	3,338,226	-25.369%
2026-02-10	18.9500	18.990000	18.890000	18.9600	+0.317%	4,694,299	-25.369%
2026-02-09	18.6800	19.000000	18.640000	18.9000	+1.395%	7,413,176	-25.132%
2026-02-06	18.4800	18.670000	18.460000	18.6400	+1.085%	4,788,598	-24.088%
2026-02-05	18.4600	18.470000	18.390000	18.4400	-0.054%	2,724,215	-23.265%
2026-02-04	18.4600	18.490000	18.420000	18.4500	+0.054%	3,294,922	-23.306%
2026-02-03	18.3600	18.467000	18.350000	18.4400	+0.490%	3,196,237	-23.265%
2026-02-02	18.2500	18.350000	18.220000	18.3500	+0.548%	3,668,769	-22.888%
2026-01-30	18.2200	18.250000	18.055000	18.2500	+0.055%	3,158,887	-22.466%
2026-01-29	18.2000	18.240000	18.160000	18.2400	+0.220%	2,169,240	-22.423%
2026-01-28	18.2200	18.220000	18.190000	18.2000	+0.110%	2,374,411	-22.253%
2026-01-27	18.2100	18.220000	18.170000	18.1800	-0.055%	1,652,217	-22.167%
2026-01-26	18.1800	18.210000	18.165000	18.1900	+0.165%	2,355,521	-22.210%
2026-01-23	18.1500	18.180000	18.130000	18.1600	+0.165%	2,341,357	-22.081%
2026-01-22	18.1600	18.160000	18.115000	18.1300	+0.166%	2,915,779	-21.953%
2026-01-21	18.1500	18.150000	18.090000	18.1000	+0.166%	1,972,243	-21.823%
2026-01-20	18.0500	18.140000	18.020000	18.0700	-0.331%	3,310,441	-21.693%
2026-01-16	18.1400	18.170000	18.110000	18.1300	+0.055%	2,232,995	-21.953%
2026-01-15	18.1200	18.160000	18.070000	18.1200	+0.277%	2,585,385	-21.909%
2026-01-14	18.1200	18.140000	18.030000	18.0700	-0.055%	2,195,159	-21.693%
2026-01-13	18.1000	18.140000	18.065000	18.0800	-1.094%	3,061,867	-21.737%
2026-01-12	18.1600	18.280000	18.140000	18.2800	+0.440%	3,835,586	-22.593%
2026-01-09	18.2500	18.250000	18.170000	18.2000	+0.110%	2,940,041	-22.253%
2026-01-08	18.1300	18.200000	18.030000	18.1800	+0.331%	2,632,023	-22.167%
2026-01-07	18.2200	18.240000	18.080000	18.1200	-0.330%	2,440,113	-21.909%
2026-01-06	18.0300	18.180000	18.030000	18.1800	+0.720%	2,300,755	-22.167%
2026-01-05	18.1100	18.160000	18.015000	18.0500	+0.669%	4,906,680	-21.607%
2026-01-02	17.8200	17.955000	17.770000	17.9300	+1.242%	4,481,546	-21.082%
2025-12-31	17.7900	17.790000	17.690000	17.7100	-0.225%	3,126,303	-20.102%
2025-12-30	17.6300	17.760000	17.590000	17.7500	+0.681%	3,760,916	-20.282%
2025-12-29	17.7000	17.720000	17.624700	17.6300	-0.564%	3,857,178	-19.739%
2025-12-26	17.7300	17.760000	17.670000	17.7300	+0.056%	2,251,399	-20.192%
2025-12-24	17.6900	17.730000	17.670000	17.7200	+0.170%	1,989,891	-20.147%
2025-12-23	17.7400	17.750000	17.660000	17.6900	-0.226%	3,133,017	-20.011%
2025-12-22	17.7400	17.815000	17.700000	17.7300	+0.113%	4,059,924	-20.192%
2025-12-19	17.6600	17.740000	17.660000	17.7100	+0.113%	2,748,932	-20.102%
2025-12-18	17.6700	17.720000	17.660000	17.6900	+0.170%	3,067,279	-20.011%
2025-12-17	17.7100	17.740000	17.560000	17.6600	-0.057%	3,264,697	-19.875%
2025-12-16	17.6800	17.705000	17.610000	17.6700	-0.169%	3,731,639	-19.921%
2025-12-15	17.7200	17.750000	17.640000	17.7000	0.000%	3,923,984	-20.056%
2025-12-12	17.7300	17.749900	17.600000	17.7000	-0.282%	3,321,203	-20.056%
2025-12-11	17.7500	17.800000	17.690000	17.7500	-1.279%	3,105,453	-20.282%
2025-12-10	18.0000	18.030000	17.910000	17.9800	-0.056%	2,659,799	-21.301%
2025-12-09	18.0600	18.070000	17.990000	17.9900	-0.332%	2,171,755	-21.345%
2025-12-08	18.0800	18.083500	17.935000	18.0500	-0.111%	2,560,837	-21.607%
2025-12-05	18.1300	18.180000	18.070000	18.0700	-0.221%	2,712,846	-21.693%
2025-12-04	18.1000	18.130000	18.080000	18.1100	+0.111%	1,942,010	-21.866%
2025-12-03	18.1000	18.110000	18.070000	18.0900	0.000%	1,863,783	-21.780%
2025-12-02	18.0300	18.100000	17.960000	18.0900	+0.444%	2,922,987	-21.780%
2025-12-01	18.0300	18.120000	17.960000	18.0100	-0.332%	2,918,377	-21.433%
2025-11-28	18.0500	18.080000	17.975000	18.0700	+0.333%	1,645,496	-21.693%
2025-11-26	17.9900	18.030000	17.960000	18.0100	+0.334%	1,863,799	-21.433%
2025-11-25	17.9200	17.990000	17.890000	17.9500	+0.335%	2,066,040	-21.170%
2025-11-24	17.9000	17.958000	17.800000	17.8900	+0.789%	2,999,514	-20.906%
2025-11-21	17.4800	17.750000	17.470100	17.7500	+1.719%	2,945,819	-20.282%
2025-11-20	17.3800	17.580000	17.380000	17.4500	+0.751%	3,985,348	-18.911%
2025-11-19	17.6000	17.695000	17.320000	17.3200	-1.479%	5,052,600	-18.303%
2025-11-18	17.6700	17.680000	17.423500	17.5800	-0.734%	4,947,721	-19.511%
2025-11-17	17.9800	18.000000	17.710000	17.7100	-1.884%	5,196,789	-20.102%
2025-11-14	17.9700	18.085000	17.940000	18.0500	-1.096%	2,699,040	-21.607%
2025-11-13	18.3600	18.360000	18.250000	18.2500	-0.653%	2,195,632	-22.466%
2025-11-12	18.5100	18.510000	18.350000	18.3700	-0.541%	2,332,753	-22.972%
2025-11-11	18.4700	18.520000	18.445000	18.4700	+0.163%	2,377,033	-23.389%
2025-11-10	18.4800	18.490000	18.410000	18.4400	+0.326%	2,598,048	-23.265%
2025-11-07	18.3300	18.415000	18.260000	18.3800	+0.328%	2,874,321	-23.014%
2025-11-06	18.3100	18.350000	18.260000	18.3200	+0.274%	2,027,198	-22.762%
2025-11-05	18.3000	18.350000	18.200000	18.2700	+0.164%	3,131,184	-22.551%
2025-11-04	18.0700	18.350000	18.070000	18.2400	-0.491%	2,632,507	-22.423%
2025-11-03	18.4500	18.500000	18.280000	18.3300	-0.163%	3,362,464	-22.804%
2025-10-31	18.2800	18.375000	18.230000	18.3600	+0.990%	3,047,751	-22.930%
2025-10-30	18.0700	18.240000	17.990100	18.1800	+0.387%	2,483,276	-22.167%
2025-10-29	18.1200	18.250000	17.971000	18.1100	+0.055%	3,141,497	-21.866%
2025-10-28	18.2600	18.300000	18.070000	18.1000	-1.093%	4,105,941	-21.823%
2025-10-27	18.6500	18.680000	18.070000	18.3000	-1.771%	7,085,570	-22.678%
2025-10-24	18.7000	18.720000	18.580000	18.6300	+0.054%	2,216,450	-24.047%
2025-10-23	18.5200	18.680000	18.520000	18.6200	+0.703%	3,097,667	-24.006%
2025-10-22	18.4500	18.550000	18.320000	18.4900	+0.489%	3,347,023	-23.472%
2025-10-21	17.7200	18.580000	17.600000	18.4000	+1.996%	8,190,839	-23.098%
2025-10-20	18.8300	18.890000	17.680000	18.0400	-4.802%	18,207,614	-21.563%
2025-10-17	19.1600	19.160000	18.620000	18.9500	-1.813%	6,660,064	-25.330%
2025-10-16	19.5300	19.560000	19.250000	19.3000	-1.178%	3,375,379	-26.684%
2025-10-15	19.5700	19.570000	19.380000	19.5300	-0.102%	3,447,915	-27.547%
2025-10-14	19.5000	19.620000	19.430000	19.5500	-1.362%	2,651,275	-27.621%
2025-10-13	19.8300	19.870000	19.780000	19.8200	+0.456%	2,532,044	-28.607%
2025-10-10	19.9300	19.935000	19.670000	19.7300	-0.904%	3,329,530	-28.282%
2025-10-09	19.9300	19.930000	19.880000	19.9100	0.000%	1,801,515	-28.930%
2025-10-08	19.9300	19.950000	19.900000	19.9100	0.000%	1,747,104	-28.930%
2025-10-07	19.9300	19.960000	19.910000	19.9100	0.000%	1,972,253	-28.930%
2025-10-06	19.9200	19.930000	19.870000	19.9100	+0.201%	2,240,423	-28.930%
2025-10-03	19.8700	19.920000	19.870000	19.8700	+0.151%	2,300,069	-28.787%
2025-10-02	19.8700	19.880000	19.823500	19.8400	0.000%	1,825,695	-28.679%
2025-10-01	19.8200	19.840000	19.780000	19.8400	+0.202%	2,290,160	-28.679%
2025-09-30	19.7700	19.800000	19.730000	19.8000	+0.304%	1,454,486	-28.535%
2025-09-29	19.7800	19.780000	19.720000	19.7400	-0.051%	1,540,213	-28.318%
2025-09-26	19.7200	19.750000	19.675000	19.7500	+0.101%	1,276,422	-28.354%
2025-09-25	19.6800	19.750000	19.630000	19.7300	-0.051%	1,889,753	-28.282%
2025-09-24	19.8400	19.840000	19.670000	19.7400	-0.353%	1,643,141	-28.318%
2025-09-23	19.8400	19.840000	19.810000	19.8100	-0.101%	1,170,301	-28.571%
2025-09-22	19.8400	19.860000	19.810000	19.8300	0.000%	1,681,311	-28.643%
2025-09-19	19.8600	19.900000	19.790000	19.8300	+0.354%	1,635,530	-28.643%
2025-09-18	19.6700	19.790000	19.650000	19.7600	+0.560%	2,737,644	-28.391%
2025-09-17	19.6700	19.740000	19.590000	19.6500	-0.254%	2,804,630	-27.990%
2025-09-16	19.8700	19.870000	19.670000	19.7000	-0.756%	2,866,653	-28.173%
2025-09-15	19.8900	19.910000	19.840000	19.8500	0.000%	1,992,177	-28.715%
2025-09-12	19.7900	19.899900	19.750000	19.8500	-0.651%	3,681,268	-28.715%
2025-09-11	20.0300	20.080000	19.950000	19.9800	-0.200%	2,619,254	-29.179%
2025-09-10	20.1200	20.125000	19.965000	20.0200	-0.249%	2,874,154	-29.321%
2025-09-09	20.1300	20.130000	20.030000	20.0700	0.000%	2,933,492	-29.497%
2025-09-08	20.1500	20.169900	20.050000	20.0700	+0.200%	3,375,641	-29.497%
2025-09-05	20.0000	20.050000	19.970000	20.0300	+0.300%	3,087,550	-29.356%
2025-09-04	19.8900	19.980000	19.840000	19.9700	+0.453%	2,737,028	-29.144%
2025-09-03	19.7400	19.880000	19.729700	19.8800	+1.016%	2,813,505	-28.823%
2025-09-02	19.5300	19.680000	19.434600	19.6800	+0.153%	3,174,020	-28.100%
2025-08-29	19.4800	19.650000	19.475000	19.6500	+0.873%	2,216,957	-27.990%
2025-08-28	19.4400	19.480000	19.440000	19.4800	+0.206%	1,325,041	-27.361%
2025-08-27	19.4800	19.485000	19.440000	19.4400	-0.051%	1,316,462	-27.212%
2025-08-26	19.3900	19.450000	19.373500	19.4500	+0.569%	1,679,976	-27.249%
2025-08-25	19.3700	19.380000	19.310000	19.3400	+0.104%	1,919,274	-26.836%
2025-08-22	19.3200	19.390000	19.290000	19.3200	+0.156%	2,339,299	-26.760%
2025-08-21	19.2500	19.290000	19.231900	19.2900	+0.364%	1,695,263	-26.646%
2025-08-20	19.2500	19.250000	19.200000	19.2200	+0.052%	1,600,438	-26.379%
2025-08-19	19.2500	19.250000	19.200000	19.2100	-0.104%	1,260,522	-26.340%
2025-08-18	19.2200	19.250000	19.220000	19.2300	+0.156%	1,473,230	-26.417%
2025-08-15	19.1700	19.248100	19.163300	19.2000	+0.261%	1,617,176	-26.302%
2025-08-14	19.1200	19.180000	19.100000	19.1500	+0.157%	1,645,564	-26.110%
2025-08-13	19.0900	19.130000	19.070000	19.1200	+0.210%	1,605,606	-25.994%
2025-08-12	19.0700	19.110000	19.060000	19.0800	-0.105%	1,968,301	-25.839%
2025-08-11	19.1200	19.130000	19.070000	19.1000	-1.139%	2,340,822	-25.916%
2025-08-08	19.3000	19.340000	19.270000	19.3200	+0.104%	2,758,250	-26.760%
2025-08-07	19.3600	19.369900	19.280000	19.3000	-0.155%	2,144,435	-26.684%
2025-08-06	19.3500	19.380000	19.300000	19.3300	0.000%	2,156,549	-26.798%
2025-08-05	19.3000	19.350000	19.290000	19.3300	+0.155%	2,005,707	-26.798%
2025-08-04	19.2400	19.330000	19.240000	19.3000	+0.416%	2,207,841	-26.684%
2025-08-01	19.1800	19.240000	19.160000	19.2200	+0.104%	2,253,051	-26.379%
2025-07-31	19.1900	19.200000	19.160000	19.2000	+0.209%	1,425,421	-26.302%
2025-07-30	19.1600	19.200000	19.150000	19.1600	0.000%	1,301,703	-26.148%
2025-07-29	19.1700	19.170000	19.120000	19.1600	+0.104%	1,450,072	-26.148%
2025-07-28	19.1000	19.160000	19.082400	19.1400	+0.157%	1,854,207	-26.071%
2025-07-25	19.1300	19.140000	19.070000	19.1100	-0.052%	1,342,707	-25.955%
2025-07-24	19.2000	19.200000	19.090000	19.1200	-0.157%	1,576,752	-25.994%
2025-07-23	19.0800	19.150000	19.075000	19.1500	+0.683%	2,018,994	-26.110%
2025-07-22	19.0200	19.080000	18.970000	19.0200	+0.158%	1,395,319	-25.605%
2025-07-21	18.9800	18.990000	18.950000	18.9900	+0.158%	1,408,208	-25.487%
2025-07-18	18.9300	18.965000	18.920000	18.9600	+0.211%	1,551,750	-25.369%
2025-07-17	18.8900	18.930000	18.880000	18.9200	+0.265%	1,617,537	-25.211%
2025-07-16	18.8600	18.877500	18.750000	18.8700	+0.106%	1,799,855	-25.013%
2025-07-15	18.8800	18.889200	18.810000	18.8500	-0.053%	1,341,576	-24.934%
2025-07-14	18.9700	18.970000	18.820000	18.8600	-0.632%	2,395,514	-24.973%
2025-07-11	18.9700	19.010000	18.900000	18.9800	-1.197%	2,168,758	-25.448%
2025-07-10	19.2200	19.230000	19.180000	19.2100	+0.156%	2,241,505	-26.340%
2025-07-09	19.1500	19.200000	19.140000	19.1800	+0.209%	2,112,425	-26.225%
2025-07-08	19.1600	19.170000	19.120000	19.1400	+0.157%	2,246,093	-26.071%
2025-07-07	19.1100	19.170000	19.100000	19.1100	0.000%	2,710,333	-25.955%
2025-07-03	19.1000	19.130000	19.075000	19.1100	+0.315%	1,382,966	-25.955%
2025-07-02	19.0600	19.090000	19.050000	19.0500	-0.052%	1,655,455	-25.722%
2025-07-01	19.0200	19.090000	18.970000	19.0600	+0.474%	2,742,249	-25.761%
2025-06-30	18.9000	19.000000	18.880000	18.9700	+0.530%	1,922,062	-25.409%
2025-06-27	18.8400	18.900000	18.800000	18.8700	+0.212%	1,678,504	-25.013%
2025-06-26	18.8200	18.840000	18.812100	18.8300	+0.160%	1,160,300	-24.854%
2025-06-25	18.7900	18.830000	18.778800	18.8000	+0.053%	1,202,642	-24.734%
2025-06-24	18.7400	18.790000	18.740000	18.7900	+0.374%	1,742,755	-24.694%
2025-06-23	18.7200	18.750000	18.610000	18.7200	0.000%	1,719,948	-24.412%
2025-06-20	18.7100	18.775000	18.700000	18.7200	+0.483%	1,689,190	-24.412%
2025-06-18	18.6200	18.660000	18.590000	18.6300	+0.323%	1,731,266	-24.047%
2025-06-17	18.6900	18.700000	18.545000	18.5700	-0.695%	1,346,234	-23.802%
2025-06-16	18.7300	18.750000	18.695000	18.7000	-0.160%	1,259,895	-24.332%
2025-06-13	18.7400	18.790000	18.720000	18.7300	-0.425%	1,182,543	-24.453%
2025-06-12	18.8000	18.830000	18.760000	18.8100	-1.104%	1,756,118	-24.774%
2025-06-11	19.0200	19.080000	19.000000	19.0200	+0.105%	2,256,661	-25.605%
2025-06-10	18.9700	19.010000	18.963700	19.0000	+0.158%	1,730,377	-25.526%
2025-06-09	18.9500	18.995000	18.910100	18.9700	+0.370%	2,159,307	-25.409%
2025-06-06	18.9500	18.960000	18.884600	18.9000	+0.212%	1,447,925	-25.132%
2025-06-05	18.8900	18.910000	18.850000	18.8600	-0.053%	1,568,312	-24.973%
2025-06-04	18.8800	18.920000	18.845000	18.8700	+0.266%	1,642,146	-25.013%
2025-06-03	18.9000	18.900000	18.820000	18.8200	+0.053%	1,453,550	-24.814%
2025-06-02	18.7400	18.860000	18.650000	18.8100	+0.696%	2,110,098	-24.774%
2025-05-30	18.5800	18.690000	18.560000	18.6800	+0.864%	1,626,500	-24.251%
2025-05-29	18.5500	18.550000	18.470000	18.5200	+0.271%	1,240,976	-23.596%
2025-05-28	18.4700	18.475000	18.430000	18.4700	+0.271%	1,071,612	-23.389%
2025-05-27	18.4200	18.455000	18.350000	18.4200	+0.272%	2,047,896	-23.181%
2025-05-23	18.2100	18.380000	18.160000	18.3700	+0.054%	1,494,039	-22.972%
2025-05-22	18.5000	18.510000	18.275000	18.3600	-0.596%	2,596,813	-22.930%
2025-05-21	18.7600	18.830000	18.440000	18.4700	-2.016%	2,297,719	-23.389%
2025-05-20	18.9500	18.950000	18.760000	18.8500	-0.106%	1,376,587	-24.934%
2025-05-19	18.7600	18.920000	18.720000	18.8700	+0.053%	1,380,503	-25.013%
2025-05-16	18.8100	18.885000	18.790000	18.8600	+0.266%	1,381,853	-24.973%
2025-05-15	18.8000	18.850000	18.750000	18.8100	+0.160%	1,477,389	-24.774%
2025-05-14	18.8600	18.890000	18.780000	18.7800	-0.582%	1,445,058	-24.654%
2025-05-13	18.8900	18.950000	18.800000	18.8900	-0.106%	1,944,069	-25.093%
2025-05-12	19.0900	19.120000	18.820000	18.9100	-0.787%	2,121,728	-25.172%
2025-05-09	18.9400	19.090000	18.930000	19.0600	+0.687%	2,050,672	-25.761%
2025-05-08	18.9400	18.980000	18.880000	18.9300	+0.424%	2,161,131	-25.251%
2025-05-07	18.9000	18.900000	18.753492	18.8500	+0.480%	1,560,679	-24.934%
2025-05-06	18.8300	18.840000	18.530000	18.7600	-0.477%	2,145,121	-24.574%
2025-05-05	18.7900	18.890000	18.710000	18.8500	+0.373%	1,549,401	-24.934%
2025-05-02	18.7900	18.830000	18.760000	18.7800	+0.859%	1,543,967	-24.654%
2025-05-01	18.6500	18.779900	18.580000	18.6200	+0.758%	2,236,443	-24.006%
2025-04-30	18.3800	18.490000	18.240000	18.4800	+0.271%	1,461,178	-23.431%
2025-04-29	18.4600	18.490000	18.380000	18.4300	+0.109%	1,049,722	-23.223%
2025-04-28	18.3300	18.450000	18.310100	18.4100	+0.109%	1,260,342	-23.140%
2025-04-25	18.4100	18.470000	18.270000	18.3900	+0.327%	1,175,999	-23.056%
2025-04-24	18.2700	18.540000	18.210000	18.3300	+0.936%	2,064,927	-22.804%
2025-04-23	18.1900	18.250000	18.110000	18.1600	+1.623%	1,370,735	-22.081%
2025-04-22	17.8200	17.960000	17.770000	17.8700	+1.419%	1,608,027	-20.817%
2025-04-21	17.7600	17.840000	17.600000	17.6200	-1.399%	1,867,724	-19.694%
2025-04-17	17.7400	17.930000	17.670000	17.8700	+0.847%	1,189,010	-20.817%
2025-04-16	17.7800	17.889900	17.660000	17.7200	-1.171%	1,788,412	-20.147%
2025-04-15	17.8700	17.980000	17.770000	17.9300	+0.392%	1,404,015	-21.082%
2025-04-14	18.1600	18.265000	17.680000	17.8600	-0.112%	3,062,810	-20.773%
2025-04-11	17.5200	18.059900	17.500000	17.8800	-0.611%	2,431,810	-20.861%