PDO
PIMCO Dynamic Income Opportunities Fund
stockNYSE
Market OpenOct 5, 2026 11:56:01 AM EDT
12.02USD-0.784%(-0.09)596,161
12.01Bid12.02Ask0.01SpreadPre-marketOct 5, 2026 8:52:30 AM EDT
12.16USD+0.413%(+0.05)
PDO Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 12.21 | 12.21 | 11.98 | 12.02 | -0.743% | 596,161 | 0.000% |
| 2026-10-02 | 11.97 | 12.30 | 11.92 | 12.11 | +2.367% | 2,669,096 | -0.743% |
| 2026-10-01 | 11.89 | 11.91 | 11.72 | 11.83 | -0.253% | 991,197 | +1.606% |
| 2026-09-30 | 11.82 | 11.93 | 11.80 | 11.86 | +0.594% | 1,100,484 | +1.349% |
| 2026-09-29 | 11.68 | 11.79 | 11.66 | 11.79 | +1.028% | 874,653 | +1.951% |
| 2026-09-28 | 11.66 | 11.68 | 11.51 | 11.67 | -0.512% | 1,719,920 | +2.999% |
| 2026-09-25 | 11.74 | 11.85 | 11.71 | 11.73 | +0.600% | 1,054,487 | +2.472% |
| 2026-09-24 | 11.62 | 11.75 | 11.55 | 11.66 | -0.171% | 1,647,995 | +3.087% |
| 2026-09-23 | 11.84 | 11.84 | 11.63 | 11.68 | -1.601% | 1,819,324 | +2.911% |
| 2026-09-22 | 11.89 | 11.94 | 11.81 | 11.87 | -0.753% | 1,315,788 | +1.264% |
| 2026-09-21 | 12.00 | 12.08 | 11.79 | 11.96 | -0.250% | 1,295,585 | +0.502% |
| 2026-09-18 | 12.08 | 12.15 | 11.90 | 11.99 | -0.827% | 1,384,716 | +0.250% |
| 2026-09-17 | 12.03 | 12.11 | 11.95 | 12.09 | +0.918% | 1,255,506 | -0.579% |
| 2026-09-16 | 12.06 | 12.06 | 11.90 | 11.98 | +0.251% | 1,217,160 | +0.334% |
| 2026-09-15 | 11.98 | 12.05 | 11.81 | 11.95 | -0.582% | 1,789,435 | +0.586% |
| 2026-09-14 | 12.28 | 12.28 | 11.97 | 12.02 | -2.751% | 2,082,698 | 0.000% |
| 2026-09-11 | 12.40 | 12.73 | 12.34 | 12.36 | -0.962% | 986,087 | -2.751% |
| 2026-09-10 | 12.61 | 12.69 | 12.46 | 12.48 | -1.500% | 949,745 | -3.686% |
| 2026-09-09 | 12.55 | 12.71 | 12.50 | 12.67 | +0.796% | 1,390,334 | -5.130% |
| 2026-09-08 | 12.80 | 12.81 | 12.52 | 12.57 | -1.950% | 1,142,160 | -4.375% |
| 2026-09-04 | 12.49 | 12.84 | 12.49 | 12.82 | +2.396% | 1,155,928 | -6.240% |
| 2026-09-03 | 12.50 | 12.54 | 12.46 | 12.52 | +0.562% | 603,991 | -3.994% |
| 2026-09-02 | 12.42 | 12.51 | 12.37 | 12.45 | +0.565% | 930,064 | -3.454% |
| 2026-09-01 | 12.50 | 12.51 | 12.36 | 12.38 | -0.881% | 1,077,629 | -2.908% |
| 2026-08-31 | 12.50 | 12.52 | 12.44 | 12.49 | -0.478% | 1,219,079 | -3.763% |
| 2026-08-28 | 12.73 | 12.73 | 12.54 | 12.55 | -1.025% | 751,624 | -4.223% |
| 2026-08-27 | 12.64 | 12.71 | 12.59 | 12.68 | +0.555% | 595,569 | -5.205% |
| 2026-08-26 | 12.68 | 12.69 | 12.57 | 12.61 | -0.316% | 1,043,141 | -4.679% |
| 2026-08-25 | 12.62 | 12.65 | 12.55 | 12.65 | +0.797% | 722,086 | -4.980% |
| 2026-08-24 | 12.61 | 12.64 | 12.54 | 12.55 | -0.712% | 734,347 | -4.223% |
| 2026-08-21 | 12.51 | 12.66 | 12.48 | 12.64 | +0.797% | 1,228,606 | -4.905% |
| 2026-08-20 | 12.69 | 12.77 | 12.53 | 12.54 | -1.338% | 1,291,090 | -4.147% |
| 2026-08-19 | 12.92 | 12.92 | 12.69 | 12.71 | -0.858% | 741,706 | -5.429% |
| 2026-08-18 | 12.67 | 12.82 | 12.67 | 12.82 | +0.786% | 1,061,015 | -6.240% |
| 2026-08-17 | 12.80 | 12.84 | 12.67 | 12.72 | -0.547% | 941,676 | -5.503% |
| 2026-08-14 | 12.87 | 12.95 | 12.79 | 12.79 | -0.699% | 616,441 | -6.020% |
| 2026-08-13 | 12.97 | 13.03 | 12.86 | 12.88 | -1.529% | 933,868 | -6.677% |
| 2026-08-12 | 13.12 | 13.12 | 13.01 | 13.08 | -0.076% | 695,952 | -8.104% |
| 2026-08-11 | 13.12 | 13.14 | 13.04 | 13.09 | -0.153% | 462,789 | -8.174% |
| 2026-08-10 | 13.05 | 13.13 | 13.04 | 13.11 | +0.229% | 502,183 | -8.314% |
| 2026-08-07 | 13.12 | 13.12 | 13.01 | 13.08 | +0.077% | 635,672 | -8.104% |
| 2026-08-06 | 13.05 | 13.07 | 12.98 | 13.07 | +0.461% | 430,273 | -8.034% |
| 2026-08-05 | 13.12 | 13.12 | 12.94 | 13.01 | -0.077% | 682,917 | -7.610% |
| 2026-08-04 | 13.08 | 13.19 | 13.01 | 13.02 | -0.306% | 811,222 | -7.680% |
| 2026-08-03 | 13.11 | 13.15 | 13.01 | 13.06 | +0.153% | 577,102 | -7.963% |
| 2026-07-31 | 13.17 | 13.17 | 13.04 | 13.04 | -0.685% | 403,445 | -7.822% |
| 2026-07-30 | 13.00 | 13.13 | 13.00 | 13.13 | +1.390% | 511,088 | -8.454% |
| 2026-07-29 | 12.94 | 13.05 | 12.91 | 12.95 | +0.388% | 681,095 | -7.181% |
| 2026-07-28 | 12.87 | 12.96 | 12.80 | 12.90 | +0.546% | 636,845 | -6.822% |
| 2026-07-27 | 12.98 | 12.98 | 12.78 | 12.83 | -0.620% | 602,037 | -6.313% |
| 2026-07-24 | 12.89 | 12.93 | 12.84 | 12.91 | +0.155% | 596,560 | -6.894% |
| 2026-07-23 | 13.00 | 13.02 | 12.88 | 12.89 | -1.074% | 567,904 | -6.749% |
| 2026-07-22 | 13.13 | 13.15 | 13.01 | 13.03 | -0.762% | 381,608 | -7.751% |
| 2026-07-21 | 13.16 | 13.16 | 13.10 | 13.13 | +0.229% | 448,479 | -8.454% |
| 2026-07-20 | 13.23 | 13.27 | 13.02 | 13.10 | -0.607% | 551,123 | -8.244% |
| 2026-07-17 | 13.16 | 13.21 | 13.11 | 13.18 | +0.076% | 469,900 | -8.801% |
| 2026-07-16 | 13.15 | 13.23 | 13.10 | 13.17 | +0.458% | 432,046 | -8.732% |
| 2026-07-15 | 13.01 | 13.13 | 12.99 | 13.11 | +0.691% | 435,074 | -8.314% |
| 2026-07-14 | 13.10 | 13.14 | 12.98 | 13.02 | -0.686% | 631,121 | -7.680% |
| 2026-07-13 | 13.18 | 13.24 | 13.05 | 13.11 | -1.429% | 571,483 | -8.314% |
| 2026-07-10 | 13.35 | 13.35 | 13.28 | 13.30 | -0.150% | 561,048 | -9.624% |
| 2026-07-09 | 13.36 | 13.36 | 13.31 | 13.32 | -0.075% | 448,582 | -9.760% |
| 2026-07-08 | 13.31 | 13.34 | 13.28 | 13.33 | +0.075% | 358,590 | -9.827% |
| 2026-07-07 | 13.25 | 13.34 | 13.25 | 13.32 | +0.301% | 427,357 | -9.760% |
| 2026-07-06 | 13.31 | 13.37 | 13.28 | 13.28 | +0.226% | 585,526 | -9.488% |
| 2026-07-02 | 13.30 | 13.31 | 13.25 | 13.25 | -0.075% | 437,859 | -9.283% |
| 2026-07-01 | 13.19 | 13.27 | 13.14 | 13.26 | +0.303% | 785,354 | -9.351% |
| 2026-06-30 | 13.17 | 13.22 | 13.06 | 13.22 | +0.532% | 584,562 | -9.077% |
| 2026-06-29 | 13.20 | 13.22 | 13.05 | 13.15 | +0.229% | 618,517 | -8.593% |
| 2026-06-26 | 13.01 | 13.13 | 13.01 | 13.12 | +1.235% | 589,594 | -8.384% |
| 2026-06-25 | 12.95 | 13.03 | 12.91 | 12.96 | +0.077% | 551,897 | -7.253% |
| 2026-06-24 | 12.95 | 12.97 | 12.88 | 12.95 | +0.543% | 326,017 | -7.181% |
| 2026-06-23 | 12.84 | 12.89 | 12.80 | 12.88 | +0.156% | 540,640 | -6.677% |
| 2026-06-22 | 12.96 | 12.97 | 12.86 | 12.86 | -0.848% | 783,612 | -6.532% |
| 2026-06-18 | 12.96 | 13.08 | 12.95 | 12.97 | +0.777% | 905,283 | -7.325% |
| 2026-06-17 | 13.15 | 13.15 | 12.87 | 12.87 | -1.681% | 789,416 | -6.605% |
| 2026-06-16 | 13.00 | 13.12 | 13.00 | 13.09 | +0.770% | 523,290 | -8.174% |
| 2026-06-15 | 12.85 | 13.02 | 12.84 | 12.99 | +1.089% | 631,286 | -7.467% |
| 2026-06-12 | 12.79 | 12.89 | 12.75 | 12.85 | +0.784% | 614,895 | -6.459% |
| 2026-06-11 | 12.90 | 12.90 | 12.72 | 12.75 | -1.848% | 991,002 | -5.725% |
| 2026-06-10 | 13.01 | 13.08 | 12.98 | 12.99 | -0.154% | 712,339 | -7.467% |
| 2026-06-09 | 13.10 | 13.11 | 12.98 | 13.01 | -0.611% | 600,432 | -7.610% |
| 2026-06-08 | 13.06 | 13.12 | 13.03 | 13.09 | +0.230% | 530,021 | -8.174% |
| 2026-06-05 | 13.05 | 13.08 | 12.98 | 13.06 | -0.381% | 556,144 | -7.963% |
| 2026-06-04 | 13.00 | 13.13 | 12.98 | 13.11 | +0.846% | 320,816 | -8.314% |
| 2026-06-03 | 13.05 | 13.19 | 13.00 | 13.00 | -0.763% | 409,559 | -7.538% |
| 2026-06-02 | 13.04 | 13.12 | 13.01 | 13.10 | +0.460% | 467,675 | -8.244% |
| 2026-06-01 | 13.16 | 13.17 | 13.03 | 13.04 | -0.837% | 785,975 | -7.822% |
| 2026-05-29 | 13.04 | 13.15 | 12.97 | 13.15 | +1.154% | 493,578 | -8.593% |
| 2026-05-28 | 12.96 | 13.11 | 12.96 | 13.00 | 0.000% | 570,792 | -7.538% |
| 2026-05-27 | 12.99 | 13.00 | 12.93 | 13.00 | +0.619% | 646,454 | -7.538% |
| 2026-05-26 | 12.78 | 12.95 | 12.78 | 12.92 | +1.493% | 829,932 | -6.966% |
| 2026-05-22 | 12.88 | 12.89 | 12.72 | 12.73 | -0.857% | 488,001 | -5.577% |
| 2026-05-21 | 12.87 | 12.91 | 12.77 | 12.84 | -0.311% | 601,603 | -6.386% |
| 2026-05-20 | 12.78 | 12.95 | 12.75 | 12.88 | +1.338% | 779,406 | -6.677% |
| 2026-05-19 | 12.74 | 12.82 | 12.69 | 12.71 | -0.548% | 535,800 | -5.429% |
| 2026-05-18 | 12.74 | 12.81 | 12.70 | 12.78 | +1.028% | 806,008 | -5.947% |
| 2026-05-15 | 12.69 | 12.82 | 12.60 | 12.65 | -0.784% | 826,051 | -4.980% |
| 2026-05-14 | 12.77 | 12.93 | 12.74 | 12.75 | -0.546% | 807,322 | -5.725% |
| 2026-05-13 | 12.86 | 12.90 | 12.77 | 12.82 | -0.927% | 891,770 | -6.240% |
| 2026-05-12 | 13.12 | 13.18 | 12.75 | 12.94 | -1.372% | 1,484,395 | -7.110% |
| 2026-05-11 | 13.21 | 13.21 | 13.09 | 13.12 | -1.279% | 628,612 | -8.384% |
| 2026-05-08 | 13.34 | 13.38 | 13.28 | 13.29 | -0.524% | 843,703 | -9.556% |
| 2026-05-07 | 13.35 | 13.36 | 13.32 | 13.36 | +0.376% | 555,421 | -10.030% |
| 2026-05-06 | 13.30 | 13.32 | 13.28 | 13.31 | +0.377% | 515,436 | -9.692% |
| 2026-05-05 | 13.30 | 13.34 | 13.24 | 13.26 | -0.301% | 551,670 | -9.351% |
| 2026-05-04 | 13.39 | 13.40 | 13.20 | 13.30 | -0.672% | 1,220,541 | -9.624% |
| 2026-05-01 | 13.43 | 13.48 | 13.32 | 13.39 | +0.150% | 1,017,866 | -10.232% |
| 2026-04-30 | 13.39 | 13.43 | 13.34 | 13.37 | +0.375% | 458,287 | -10.097% |
| 2026-04-29 | 13.41 | 13.41 | 13.30 | 13.32 | -0.448% | 350,832 | -9.760% |
| 2026-04-28 | 13.41 | 13.41 | 13.38 | 13.38 | -0.075% | 356,335 | -10.164% |
| 2026-04-27 | 13.37 | 13.41 | 13.35 | 13.39 | +0.150% | 518,675 | -10.232% |
| 2026-04-24 | 13.38 | 13.40 | 13.28 | 13.37 | +0.150% | 287,142 | -10.097% |
| 2026-04-23 | 13.41 | 13.41 | 13.28 | 13.35 | -0.150% | 380,258 | -9.963% |
| 2026-04-22 | 13.44 | 13.44 | 13.35 | 13.37 | -0.224% | 407,329 | -10.097% |
| 2026-04-21 | 13.49 | 13.52 | 13.38 | 13.40 | -0.298% | 627,393 | -10.299% |
| 2026-04-20 | 13.40 | 13.45 | 13.39 | 13.44 | +0.448% | 676,476 | -10.565% |
| 2026-04-17 | 13.35 | 13.42 | 13.34 | 13.38 | +0.526% | 620,151 | -10.164% |
| 2026-04-16 | 13.33 | 13.33 | 13.28 | 13.31 | +0.150% | 434,424 | -9.692% |
| 2026-04-15 | 13.29 | 13.30 | 13.16 | 13.29 | +0.454% | 525,108 | -9.556% |
| 2026-04-14 | 13.29 | 13.32 | 13.20 | 13.23 | -0.301% | 684,432 | -9.146% |
| 2026-04-13 | 13.25 | 13.30 | 13.20 | 13.27 | -0.748% | 854,541 | -9.420% |
| 2026-04-10 | 13.38 | 13.39 | 13.32 | 13.37 | +0.075% | 686,769 | -10.097% |
| 2026-04-09 | 13.35 | 13.38 | 13.28 | 13.36 | +0.451% | 522,900 | -10.030% |
| 2026-04-08 | 13.36 | 13.38 | 13.24 | 13.30 | +1.295% | 767,905 | -9.624% |
| 2026-04-07 | 13.25 | 13.26 | 13.06 | 13.13 | -0.831% | 460,131 | -8.454% |
| 2026-04-06 | 13.32 | 13.36 | 13.19 | 13.24 | +0.076% | 903,497 | -9.215% |
| 2026-04-02 | 13.08 | 13.23 | 12.97 | 13.23 | +0.227% | 533,573 | -9.146% |
| 2026-04-01 | 13.13 | 13.23 | 13.05 | 13.20 | +2.088% | 817,252 | -8.939% |
| 2026-03-31 | 12.52 | 12.98 | 12.52 | 12.93 | +3.939% | 978,444 | -7.038% |
| 2026-03-30 | 12.50 | 12.57 | 12.37 | 12.44 | 0.000% | 823,366 | -3.376% |
| 2026-03-27 | 12.55 | 12.56 | 12.38 | 12.44 | -1.621% | 1,035,203 | -3.376% |
| 2026-03-26 | 12.65 | 12.76 | 12.62 | 12.64 | -0.355% | 681,746 | -4.943% |
| 2026-03-25 | 12.68 | 12.72 | 12.61 | 12.69 | +0.475% | 982,091 | -5.280% |
| 2026-03-24 | 12.63 | 12.72 | 12.50 | 12.63 | 0.000% | 730,551 | -4.830% |
| 2026-03-23 | 12.60 | 12.71 | 12.54 | 12.63 | +0.798% | 1,202,633 | -4.830% |
| 2026-03-20 | 12.95 | 12.99 | 12.48 | 12.53 | -3.392% | 2,039,711 | -4.070% |
| 2026-03-19 | 13.05 | 13.11 | 12.88 | 12.97 | -1.143% | 1,187,292 | -7.325% |
| 2026-03-18 | 13.34 | 13.40 | 13.12 | 13.12 | -1.427% | 508,561 | -8.384% |
| 2026-03-17 | 13.26 | 13.32 | 13.19 | 13.31 | +1.063% | 470,392 | -9.692% |
| 2026-03-16 | 13.13 | 13.21 | 13.09 | 13.17 | +0.381% | 722,277 | -8.732% |
| 2026-03-13 | 13.36 | 13.37 | 13.04 | 13.12 | -1.205% | 920,655 | -8.384% |
| 2026-03-12 | 13.34 | 13.38 | 13.28 | 13.28 | -1.630% | 496,092 | -9.488% |
| 2026-03-11 | 13.41 | 13.57 | 13.41 | 13.50 | +0.897% | 688,245 | -10.963% |
| 2026-03-10 | 13.31 | 13.47 | 13.27 | 13.38 | +1.134% | 920,909 | -10.164% |
| 2026-03-09 | 13.44 | 13.47 | 13.14 | 13.23 | -2.863% | 2,066,290 | -9.146% |
| 2026-03-06 | 13.69 | 13.72 | 13.44 | 13.62 | -1.233% | 2,000,782 | -11.747% |
| 2026-03-05 | 13.82 | 13.92 | 13.79 | 13.79 | -0.863% | 686,233 | -12.835% |
| 2026-03-04 | 13.87 | 13.93 | 13.84 | 13.91 | +0.288% | 533,038 | -13.587% |
| 2026-03-03 | 13.96 | 13.97 | 13.70 | 13.87 | -0.999% | 1,191,301 | -13.338% |
| 2026-03-02 | 13.92 | 14.03 | 13.91 | 14.01 | +0.430% | 743,462 | -14.204% |
| 2026-02-27 | 13.99 | 14.02 | 13.93 | 13.95 | 0.000% | 536,607 | -13.835% |
| 2026-02-26 | 14.00 | 14.04 | 13.95 | 13.95 | 0.000% | 692,942 | -13.835% |
| 2026-02-25 | 14.03 | 14.10 | 13.95 | 13.95 | -1.134% | 1,038,107 | -13.835% |
| 2026-02-24 | 14.13 | 14.20 | 14.09 | 14.11 | -0.071% | 635,182 | -14.812% |
| 2026-02-23 | 14.14 | 14.16 | 14.10 | 14.12 | -0.141% | 831,984 | -14.873% |
| 2026-02-20 | 14.16 | 14.16 | 14.07 | 14.14 | 0.000% | 767,271 | -14.993% |
| 2026-02-19 | 14.16 | 14.16 | 14.14 | 14.14 | 0.000% | 440,965 | -14.993% |
| 2026-02-18 | 14.14 | 14.15 | 14.11 | 14.14 | +0.355% | 551,399 | -14.993% |
| 2026-02-17 | 14.05 | 14.09 | 13.98 | 14.09 | 0.000% | 803,472 | -14.691% |
| 2026-02-13 | 14.06 | 14.09 | 14.02 | 14.09 | +0.356% | 650,854 | -14.691% |
| 2026-02-12 | 14.14 | 14.14 | 14.02 | 14.04 | -0.847% | 602,265 | -14.387% |
| 2026-02-11 | 14.16 | 14.20 | 14.12 | 14.16 | +0.071% | 753,411 | -15.113% |
| 2026-02-10 | 14.13 | 14.17 | 14.12 | 14.15 | +0.212% | 888,768 | -15.053% |
| 2026-02-09 | 14.10 | 14.15 | 14.08 | 14.12 | +0.213% | 955,897 | -14.873% |
| 2026-02-06 | 14.05 | 14.09 | 14.05 | 14.09 | +0.428% | 707,071 | -14.691% |
| 2026-02-05 | 14.05 | 14.05 | 14.01 | 14.03 | 0.000% | 706,439 | -14.326% |
| 2026-02-04 | 14.05 | 14.05 | 14.02 | 14.03 | +0.143% | 782,649 | -14.326% |
| 2026-02-03 | 14.03 | 14.04 | 13.97 | 14.01 | -0.143% | 703,121 | -14.204% |
| 2026-02-02 | 14.00 | 14.06 | 13.98 | 14.03 | +0.429% | 1,039,543 | -14.326% |
| 2026-01-30 | 13.98 | 13.98 | 13.94 | 13.97 | +0.072% | 482,125 | -13.958% |
| 2026-01-29 | 13.97 | 13.99 | 13.93 | 13.96 | -0.072% | 466,402 | -13.897% |
| 2026-01-28 | 13.91 | 13.97 | 13.91 | 13.97 | +0.215% | 480,438 | -13.958% |
| 2026-01-27 | 13.99 | 13.99 | 13.94 | 13.94 | -0.143% | 362,806 | -13.773% |
| 2026-01-26 | 13.99 | 13.99 | 13.93 | 13.96 | +0.143% | 426,961 | -13.897% |
| 2026-01-23 | 13.95 | 14.00 | 13.88 | 13.94 | -0.286% | 898,438 | -13.773% |
| 2026-01-22 | 14.05 | 14.06 | 13.96 | 13.98 | -0.427% | 650,853 | -14.020% |
| 2026-01-21 | 14.02 | 14.06 | 14.01 | 14.04 | +0.429% | 604,600 | -14.387% |
| 2026-01-20 | 13.94 | 13.98 | 13.93 | 13.98 | +0.072% | 710,880 | -14.020% |
| 2026-01-16 | 14.00 | 14.01 | 13.97 | 13.97 | -0.072% | 364,063 | -13.958% |
| 2026-01-15 | 13.97 | 13.98 | 13.95 | 13.98 | +0.072% | 466,267 | -14.020% |
| 2026-01-14 | 13.97 | 14.00 | 13.95 | 13.97 | 0.000% | 464,283 | -13.958% |
| 2026-01-13 | 13.96 | 14.07 | 13.94 | 13.97 | -0.852% | 516,285 | -13.958% |
| 2026-01-12 | 14.05 | 14.10 | 14.02 | 14.09 | +0.428% | 777,118 | -14.691% |
| 2026-01-09 | 14.03 | 14.06 | 14.01 | 14.03 | 0.000% | 588,559 | -14.326% |
| 2026-01-08 | 13.97 | 14.03 | 13.97 | 14.03 | +0.214% | 571,245 | -14.326% |
| 2026-01-07 | 13.95 | 14.00 | 13.95 | 14.00 | +0.430% | 491,940 | -14.143% |
| 2026-01-06 | 13.91 | 13.95 | 13.90 | 13.94 | +0.288% | 808,200 | -13.773% |
| 2026-01-05 | 13.92 | 13.94 | 13.90 | 13.90 | -0.072% | 987,412 | -13.525% |
| 2026-01-02 | 13.92 | 13.94 | 13.80 | 13.91 | +0.506% | 963,853 | -13.587% |
| 2025-12-31 | 13.93 | 13.94 | 13.84 | 13.84 | -0.575% | 738,664 | -13.150% |
| 2025-12-30 | 13.90 | 13.92 | 13.87 | 13.92 | +0.288% | 842,564 | -13.649% |
| 2025-12-29 | 13.89 | 13.90 | 13.85 | 13.88 | +0.072% | 734,489 | -13.401% |
| 2025-12-26 | 13.91 | 13.91 | 13.87 | 13.87 | 0.000% | 493,396 | -13.338% |
| 2025-12-24 | 13.86 | 13.88 | 13.82 | 13.87 | +0.217% | 527,804 | -13.338% |
| 2025-12-23 | 13.88 | 13.89 | 13.82 | 13.84 | -0.072% | 960,516 | -13.150% |
| 2025-12-22 | 13.89 | 13.89 | 13.84 | 13.85 | +0.072% | 529,891 | -13.213% |
| 2025-12-19 | 13.87 | 13.89 | 13.81 | 13.84 | -0.072% | 722,318 | -13.150% |
| 2025-12-18 | 13.84 | 13.86 | 13.79 | 13.85 | +0.290% | 713,844 | -13.213% |
| 2025-12-17 | 13.89 | 13.89 | 13.81 | 13.81 | -0.289% | 765,576 | -12.962% |
| 2025-12-16 | 13.77 | 13.91 | 13.75 | 13.85 | +0.435% | 1,571,614 | -13.213% |
| 2025-12-15 | 13.87 | 13.89 | 13.74 | 13.79 | -0.072% | 702,105 | -12.835% |
| 2025-12-12 | 13.91 | 13.93 | 13.80 | 13.80 | -0.933% | 573,858 | -12.899% |
| 2025-12-11 | 13.93 | 13.97 | 13.88 | 13.93 | -1.136% | 659,364 | -13.711% |
| 2025-12-10 | 14.00 | 14.09 | 13.98 | 14.09 | +0.643% | 671,860 | -14.691% |
| 2025-12-09 | 13.98 | 14.00 | 13.96 | 14.00 | +0.143% | 753,922 | -14.143% |
| 2025-12-08 | 13.96 | 13.98 | 13.91 | 13.98 | +0.287% | 836,317 | -14.020% |
| 2025-12-05 | 13.95 | 13.99 | 13.94 | 13.94 | +0.216% | 715,586 | -13.773% |
| 2025-12-04 | 13.95 | 13.97 | 13.91 | 13.91 | -0.215% | 640,367 | -13.587% |
| 2025-12-03 | 13.97 | 13.98 | 13.94 | 13.94 | -0.143% | 579,749 | -13.773% |
| 2025-12-02 | 14.00 | 14.00 | 13.96 | 13.96 | -0.143% | 512,582 | -13.897% |
| 2025-12-01 | 13.93 | 13.99 | 13.91 | 13.98 | +0.287% | 861,452 | -14.020% |
| 2025-11-28 | 13.92 | 13.99 | 13.89 | 13.94 | +0.360% | 419,164 | -13.773% |
| 2025-11-26 | 13.89 | 13.92 | 13.88 | 13.89 | +0.072% | 383,384 | -13.463% |
| 2025-11-25 | 13.83 | 13.88 | 13.82 | 13.88 | +0.434% | 524,589 | -13.401% |
| 2025-11-24 | 13.79 | 13.82 | 13.72 | 13.82 | +0.582% | 581,554 | -13.025% |
| 2025-11-21 | 13.62 | 13.75 | 13.59 | 13.74 | +1.178% | 671,758 | -12.518% |
| 2025-11-20 | 13.65 | 13.74 | 13.58 | 13.58 | -0.367% | 852,582 | -11.487% |
| 2025-11-19 | 13.71 | 13.74 | 13.60 | 13.63 | -0.438% | 752,410 | -11.812% |
| 2025-11-18 | 13.66 | 13.69 | 13.52 | 13.69 | -0.073% | 956,589 | -12.199% |
| 2025-11-17 | 13.78 | 13.79 | 13.63 | 13.70 | -0.581% | 835,341 | -12.263% |
| 2025-11-14 | 13.75 | 13.84 | 13.70 | 13.78 | -1.006% | 636,938 | -12.772% |
| 2025-11-13 | 13.95 | 13.96 | 13.88 | 13.92 | -0.215% | 579,835 | -13.649% |
| 2025-11-12 | 13.97 | 13.98 | 13.91 | 13.95 | 0.000% | 484,170 | -13.835% |
| 2025-11-11 | 13.98 | 13.99 | 13.95 | 13.95 | +0.072% | 308,170 | -13.835% |
| 2025-11-10 | 13.94 | 13.95 | 13.90 | 13.94 | +0.360% | 507,513 | -13.773% |
| 2025-11-07 | 13.88 | 13.90 | 13.85 | 13.89 | +0.072% | 450,452 | -13.463% |
| 2025-11-06 | 13.92 | 13.93 | 13.85 | 13.88 | -0.072% | 364,030 | -13.401% |
| 2025-11-05 | 13.94 | 13.94 | 13.81 | 13.89 | +0.072% | 410,388 | -13.463% |
| 2025-11-04 | 13.85 | 13.94 | 13.76 | 13.88 | -0.287% | 528,653 | -13.401% |
| 2025-11-03 | 13.94 | 13.97 | 13.90 | 13.92 | 0.000% | 487,553 | -13.649% |
| 2025-10-31 | 13.94 | 13.94 | 13.87 | 13.92 | +0.360% | 464,482 | -13.649% |
| 2025-10-30 | 13.91 | 13.91 | 13.81 | 13.87 | -0.216% | 282,026 | -13.338% |
| 2025-10-29 | 13.94 | 13.95 | 13.83 | 13.90 | +0.289% | 679,358 | -13.525% |
| 2025-10-28 | 13.84 | 13.90 | 13.76 | 13.86 | 0.000% | 553,971 | -13.276% |
| 2025-10-27 | 13.96 | 13.97 | 13.65 | 13.86 | -0.431% | 938,652 | -13.276% |
| 2025-10-24 | 13.92 | 13.96 | 13.91 | 13.92 | -0.143% | 351,128 | -13.649% |
| 2025-10-23 | 13.94 | 13.94 | 13.86 | 13.94 | +0.288% | 494,767 | -13.773% |
| 2025-10-22 | 13.88 | 13.90 | 13.81 | 13.90 | +0.506% | 685,791 | -13.525% |
| 2025-10-21 | 13.49 | 13.87 | 13.45 | 13.83 | +1.991% | 1,018,930 | -13.087% |
| 2025-10-20 | 13.77 | 13.79 | 13.43 | 13.56 | -1.668% | 2,080,876 | -11.357% |
| 2025-10-17 | 13.77 | 13.82 | 13.62 | 13.79 | -0.217% | 1,237,766 | -12.835% |
| 2025-10-16 | 14.01 | 14.01 | 13.81 | 13.82 | -1.144% | 601,742 | -13.025% |
| 2025-10-15 | 14.05 | 14.10 | 13.96 | 13.98 | -0.143% | 595,509 | -14.020% |
| 2025-10-14 | 13.94 | 14.04 | 13.90 | 14.00 | -1.060% | 395,216 | -14.143% |
| 2025-10-13 | 14.19 | 14.22 | 14.13 | 14.15 | +0.283% | 613,811 | -15.053% |
| 2025-10-10 | 14.24 | 14.24 | 14.08 | 14.11 | -0.774% | 903,555 | -14.812% |
| 2025-10-09 | 14.23 | 14.25 | 14.19 | 14.22 | +0.211% | 587,216 | -15.471% |
| 2025-10-08 | 14.22 | 14.23 | 14.18 | 14.19 | -0.070% | 471,043 | -15.292% |
| 2025-10-07 | 14.20 | 14.22 | 14.19 | 14.20 | -0.014% | 808,699 | -15.352% |
| 2025-10-06 | 14.15 | 14.22 | 14.15 | 14.20 | +0.367% | 670,980 | -15.364% |
| 2025-10-03 | 14.14 | 14.17 | 14.12 | 14.15 | 0.000% | 393,993 | -15.053% |
| 2025-10-02 | 14.06 | 14.15 | 14.06 | 14.15 | +0.142% | 507,484 | -15.053% |
| 2025-10-01 | 14.12 | 14.14 | 14.11 | 14.13 | +0.071% | 530,924 | -14.933% |
| 2025-09-30 | 14.05 | 14.12 | 14.05 | 14.12 | +0.498% | 518,459 | -14.873% |
| 2025-09-29 | 14.07 | 14.07 | 14.03 | 14.05 | +0.071% | 345,150 | -14.448% |
| 2025-09-26 | 14.00 | 14.04 | 13.98 | 14.04 | +0.286% | 579,177 | -14.387% |
| 2025-09-25 | 13.93 | 14.00 | 13.90 | 14.00 | +0.719% | 410,580 | -14.143% |
| 2025-09-24 | 14.02 | 14.02 | 13.90 | 13.90 | -0.572% | 327,133 | -13.525% |
| 2025-09-23 | 13.97 | 14.02 | 13.97 | 13.98 | +0.287% | 433,255 | -14.020% |
| 2025-09-22 | 13.93 | 13.97 | 13.93 | 13.94 | -0.072% | 459,060 | -13.773% |
| 2025-09-19 | 13.97 | 14.00 | 13.95 | 13.95 | -0.215% | 263,509 | -13.835% |
| 2025-09-18 | 13.98 | 14.00 | 13.93 | 13.98 | +0.158% | 347,319 | -14.020% |
| 2025-09-17 | 13.99 | 14.02 | 13.95 | 13.96 | -0.157% | 331,044 | -13.885% |
| 2025-09-16 | 14.01 | 14.04 | 13.91 | 13.98 | -0.143% | 494,706 | -14.020% |
| 2025-09-15 | 14.01 | 14.06 | 13.99 | 14.00 | +0.215% | 523,268 | -14.143% |
| 2025-09-12 | 13.98 | 13.98 | 13.92 | 13.97 | -0.640% | 627,317 | -13.958% |
| 2025-09-11 | 14.05 | 14.09 | 14.02 | 14.06 | +0.071% | 560,923 | -14.509% |
| 2025-09-10 | 14.08 | 14.09 | 14.04 | 14.05 | -0.071% | 504,724 | -14.448% |
| 2025-09-09 | 14.07 | 14.08 | 14.04 | 14.06 | +0.071% | 400,109 | -14.509% |
| 2025-09-08 | 14.03 | 14.06 | 14.02 | 14.05 | +0.286% | 574,888 | -14.448% |
| 2025-09-05 | 13.99 | 14.03 | 13.98 | 14.01 | +0.286% | 622,229 | -14.204% |
| 2025-09-04 | 13.97 | 14.00 | 13.93 | 13.97 | +0.072% | 589,226 | -13.958% |
| 2025-09-03 | 13.90 | 13.99 | 13.90 | 13.96 | +0.432% | 787,321 | -13.897% |
| 2025-09-02 | 13.80 | 13.94 | 13.79 | 13.90 | +0.289% | 893,292 | -13.525% |
| 2025-08-29 | 13.83 | 13.86 | 13.81 | 13.86 | +0.072% | 343,621 | -13.276% |
| 2025-08-28 | 13.82 | 13.85 | 13.80 | 13.85 | +0.435% | 518,100 | -13.213% |
| 2025-08-27 | 13.80 | 13.81 | 13.79 | 13.79 | -0.072% | 380,976 | -12.835% |
| 2025-08-26 | 13.79 | 13.80 | 13.77 | 13.80 | +0.437% | 416,539 | -12.899% |
| 2025-08-25 | 13.75 | 13.79 | 13.74 | 13.74 | 0.000% | 466,091 | -12.518% |
| 2025-08-22 | 13.71 | 13.74 | 13.69 | 13.74 | +0.292% | 379,494 | -12.518% |
| 2025-08-21 | 13.69 | 13.72 | 13.64 | 13.70 | 0.000% | 406,207 | -12.263% |
| 2025-08-20 | 13.64 | 13.70 | 13.64 | 13.70 | +0.440% | 658,610 | -12.263% |
| 2025-08-19 | 13.65 | 13.67 | 13.64 | 13.64 | -0.146% | 296,354 | -11.877% |
| 2025-08-18 | 13.65 | 13.68 | 13.64 | 13.66 | +0.367% | 450,008 | -12.006% |
| 2025-08-15 | 13.66 | 13.68 | 13.61 | 13.61 | -0.073% | 315,602 | -11.683% |
| 2025-08-14 | 13.53 | 13.65 | 13.53 | 13.62 | 0.000% | 395,034 | -11.747% |
| 2025-08-13 | 13.64 | 13.72 | 13.60 | 13.62 | +0.073% | 557,371 | -11.747% |
| 2025-08-12 | 13.55 | 13.61 | 13.55 | 13.61 | +0.221% | 394,754 | -11.683% |
| 2025-08-11 | 13.61 | 13.62 | 13.56 | 13.58 | -0.948% | 330,434 | -11.487% |
| 2025-08-08 | 13.69 | 13.73 | 13.68 | 13.71 | +0.219% | 448,245 | -12.327% |
| 2025-08-07 | 13.74 | 13.74 | 13.68 | 13.68 | -0.292% | 452,276 | -12.135% |
| 2025-08-06 | 13.69 | 13.72 | 13.66 | 13.72 | +0.366% | 424,868 | -12.391% |
| 2025-08-05 | 13.66 | 13.69 | 13.62 | 13.67 | +0.663% | 661,642 | -12.070% |
| 2025-08-04 | 13.59 | 13.62 | 13.52 | 13.58 | +0.147% | 733,167 | -11.487% |
| 2025-08-01 | 13.50 | 13.57 | 13.47 | 13.56 | +0.444% | 552,887 | -11.357% |
| 2025-07-31 | 13.59 | 13.59 | 13.48 | 13.50 | -0.148% | 881,942 | -10.963% |
| 2025-07-30 | 13.54 | 13.54 | 13.47 | 13.52 | +0.148% | 622,965 | -11.095% |
| 2025-07-29 | 13.54 | 13.57 | 13.48 | 13.50 | -0.369% | 417,657 | -10.963% |
| 2025-07-28 | 13.51 | 13.55 | 13.50 | 13.55 | +0.370% | 392,213 | -11.292% |
| 2025-07-25 | 13.46 | 13.53 | 13.44 | 13.50 | +0.372% | 415,420 | -10.963% |
| 2025-07-24 | 13.41 | 13.49 | 13.41 | 13.45 | 0.000% | 267,470 | -10.632% |
| 2025-07-23 | 13.45 | 13.48 | 13.42 | 13.45 | +0.373% | 421,619 | -10.632% |
| 2025-07-22 | 13.42 | 13.50 | 13.36 | 13.40 | +0.375% | 315,218 | -10.299% |
| 2025-07-21 | 13.32 | 13.38 | 13.30 | 13.35 | +0.225% | 355,651 | -9.963% |
| 2025-07-18 | 13.37 | 13.55 | 13.32 | 13.32 | -0.075% | 336,776 | -9.760% |
| 2025-07-17 | 13.37 | 13.38 | 13.30 | 13.33 | -0.150% | 515,485 | -9.827% |
| 2025-07-16 | 13.39 | 13.40 | 13.33 | 13.35 | -0.373% | 479,739 | -9.963% |
| 2025-07-15 | 13.38 | 13.40 | 13.33 | 13.40 | +0.149% | 330,108 | -10.299% |
| 2025-07-14 | 13.40 | 13.43 | 13.36 | 13.38 | -0.075% | 487,037 | -10.164% |
| 2025-07-11 | 13.35 | 13.41 | 13.34 | 13.39 | -1.108% | 429,162 | -10.232% |
| 2025-07-10 | 13.52 | 13.55 | 13.47 | 13.54 | +0.445% | 495,539 | -11.226% |
| 2025-07-09 | 13.50 | 13.53 | 13.48 | 13.48 | 0.000% | 463,711 | -10.831% |
| 2025-07-08 | 13.53 | 13.54 | 13.48 | 13.48 | 0.000% | 319,399 | -10.831% |
| 2025-07-07 | 13.49 | 13.54 | 13.47 | 13.48 | -0.074% | 533,846 | -10.831% |
| 2025-07-03 | 13.44 | 13.49 | 13.41 | 13.49 | +0.297% | 313,599 | -10.897% |
| 2025-07-02 | 13.48 | 13.49 | 13.42 | 13.45 | -0.223% | 314,314 | -10.632% |
| 2025-07-01 | 13.48 | 13.49 | 13.44 | 13.48 | 0.000% | 493,819 | -10.831% |
| 2025-06-30 | 13.40 | 13.48 | 13.40 | 13.48 | +0.372% | 590,234 | -10.831% |
| 2025-06-27 | 13.41 | 13.45 | 13.36 | 13.43 | +0.149% | 310,501 | -10.499% |
| 2025-06-26 | 13.37 | 13.43 | 13.36 | 13.41 | +0.224% | 324,851 | -10.365% |
| 2025-06-25 | 13.32 | 13.43 | 13.32 | 13.38 | +0.150% | 407,783 | -10.164% |
| 2025-06-24 | 13.34 | 13.37 | 13.34 | 13.36 | +0.300% | 335,497 | -10.030% |
| 2025-06-23 | 13.31 | 13.35 | 13.26 | 13.32 | +0.150% | 331,798 | -9.760% |
| 2025-06-20 | 13.35 | 13.38 | 13.30 | 13.30 | -0.300% | 239,078 | -9.624% |
| 2025-06-18 | 13.34 | 13.34 | 13.28 | 13.34 | +0.452% | 211,181 | -9.895% |
| 2025-06-17 | 13.28 | 13.35 | 13.13 | 13.28 | -0.225% | 346,255 | -9.488% |
| 2025-06-16 | 13.32 | 13.37 | 13.30 | 13.31 | -0.075% | 325,481 | -9.692% |
| 2025-06-13 | 13.35 | 13.37 | 13.28 | 13.32 | -0.597% | 354,340 | -9.760% |
| 2025-06-12 | 13.36 | 13.45 | 13.33 | 13.40 | -0.667% | 291,789 | -10.299% |
| 2025-06-11 | 13.48 | 13.49 | 13.40 | 13.49 | +0.297% | 431,762 | -10.897% |
| 2025-06-10 | 13.42 | 13.49 | 13.42 | 13.45 | +0.224% | 503,254 | -10.632% |
| 2025-06-09 | 13.45 | 13.46 | 13.40 | 13.42 | -0.149% | 403,305 | -10.432% |
| 2025-06-06 | 13.46 | 13.50 | 13.43 | 13.44 | -0.074% | 331,739 | -10.565% |
| 2025-06-05 | 13.49 | 13.53 | 13.42 | 13.45 | -0.297% | 312,405 | -10.632% |
| 2025-06-04 | 13.45 | 13.52 | 13.44 | 13.49 | 0.000% | 519,942 | -10.897% |
| 2025-06-03 | 13.55 | 13.58 | 13.46 | 13.49 | -0.074% | 319,957 | -10.897% |
| 2025-06-02 | 13.41 | 13.54 | 13.38 | 13.50 | +0.671% | 496,159 | -10.963% |
| 2025-05-30 | 13.34 | 13.41 | 13.32 | 13.41 | +0.525% | 248,084 | -10.365% |
| 2025-05-29 | 13.32 | 13.38 | 13.28 | 13.34 | +0.301% | 305,889 | -9.895% |
| 2025-05-28 | 13.32 | 13.35 | 13.27 | 13.30 | 0.000% | 264,300 | -9.624% |
| 2025-05-27 | 13.36 | 13.37 | 13.27 | 13.30 | +0.075% | 438,224 | -9.624% |
| 2025-05-23 | 13.21 | 13.31 | 13.21 | 13.29 | +0.075% | 343,004 | -9.556% |
| 2025-05-22 | 13.25 | 13.30 | 13.13 | 13.28 | +0.226% | 531,279 | -9.488% |
| 2025-05-21 | 13.50 | 13.53 | 13.23 | 13.25 | -2.069% | 524,252 | -9.283% |
| 2025-05-20 | 13.54 | 13.55 | 13.51 | 13.53 | -0.074% | 239,769 | -11.160% |
| 2025-05-19 | 13.43 | 13.54 | 13.43 | 13.54 | +0.148% | 264,376 | -11.226% |
| 2025-05-16 | 13.50 | 13.52 | 13.46 | 13.52 | +0.222% | 295,060 | -11.095% |
| 2025-05-15 | 13.51 | 13.55 | 13.48 | 13.49 | -0.148% | 268,279 | -10.897% |
| 2025-05-14 | 13.46 | 13.54 | 13.45 | 13.51 | +0.074% | 446,244 | -11.029% |
| 2025-05-13 | 13.58 | 13.58 | 13.45 | 13.50 | +0.074% | 449,744 | -10.963% |
| 2025-05-12 | 13.45 | 13.50 | 13.40 | 13.49 | -0.074% | 538,286 | -10.897% |
| 2025-05-09 | 13.55 | 13.55 | 13.49 | 13.50 | +0.074% | 478,184 | -10.963% |
| 2025-05-08 | 13.58 | 13.58 | 13.49 | 13.49 | -0.148% | 448,726 | -10.897% |
| 2025-05-07 | 13.53 | 13.58 | 13.47 | 13.51 | +0.148% | 372,220 | -11.029% |
| 2025-05-06 | 13.47 | 13.52 | 13.42 | 13.49 | +0.074% | 410,832 | -10.897% |
| 2025-05-05 | 13.45 | 13.54 | 13.34 | 13.48 | -0.882% | 605,169 | -10.831% |
| 2025-05-02 | 13.60 | 13.65 | 13.57 | 13.60 | +0.147% | 487,362 | -11.618% |
| 2025-05-01 | 13.61 | 13.63 | 13.53 | 13.58 | +0.295% | 415,669 | -11.487% |
| 2025-04-30 | 13.50 | 13.57 | 13.32 | 13.54 | +0.074% | 643,147 | -11.226% |
| 2025-04-29 | 13.54 | 13.63 | 13.48 | 13.53 | +0.297% | 539,312 | -11.160% |
| 2025-04-28 | 13.51 | 13.53 | 13.41 | 13.49 | 0.000% | 351,486 | -10.897% |
| 2025-04-25 | 13.40 | 13.50 | 13.33 | 13.49 | +0.898% | 438,848 | -10.897% |
| 2025-04-24 | 13.30 | 13.39 | 13.30 | 13.37 | +0.526% | 309,976 | -10.097% |
| 2025-04-23 | 13.30 | 13.36 | 13.17 | 13.30 | +1.295% | 541,481 | -9.624% |
| 2025-04-22 | 13.08 | 13.19 | 13.03 | 13.13 | +0.845% | 352,185 | -8.454% |
| 2025-04-21 | 13.07 | 13.08 | 12.93 | 13.02 | -0.989% | 541,461 | -7.680% |
| 2025-04-17 | 13.08 | 13.17 | 13.06 | 13.15 | +0.689% | 384,727 | -8.593% |
| 2025-04-16 | 13.06 | 13.15 | 13.02 | 13.06 | -0.684% | 500,551 | -7.963% |
| 2025-04-15 | 12.87 | 13.16 | 12.83 | 13.15 | 0.000% | 712,618 | -8.593% |