PDX
PIMCO Dynamic Income Strategy Fund
stockNYSE
Market OpenNov 10, 2026 12:03:36 PM EST
20.47USD-0.049%(-0.01)41,040
PDX Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-11-10 | 20.42 | 20.50 | 20.41 | 20.47 | -0.049% | 41,040 | 0.000% |
| 2026-11-09 | 20.58 | 21.12 | 20.33 | 20.48 | -0.292% | 329,784 | -0.049% |
| 2026-11-06 | 20.45 | 20.58 | 20.23 | 20.54 | +1.683% | 97,144 | -0.341% |
| 2026-11-05 | 20.69 | 20.72 | 20.14 | 20.20 | -2.274% | 124,464 | +1.337% |
| 2026-11-04 | 20.98 | 21.09 | 20.65 | 20.67 | -1.100% | 130,822 | -0.968% |
| 2026-11-03 | 20.99 | 21.11 | 20.90 | 20.90 | -0.239% | 221,471 | -2.057% |
| 2026-11-02 | 20.99 | 21.10 | 20.90 | 20.95 | +0.576% | 321,293 | -2.291% |
| 2026-10-30 | 20.75 | 20.99 | 20.68 | 20.83 | +0.628% | 110,990 | -1.728% |
| 2026-10-29 | 20.51 | 20.75 | 20.45 | 20.70 | +1.173% | 218,921 | -1.111% |
| 2026-10-28 | 20.65 | 20.73 | 20.35 | 20.46 | -0.631% | 55,433 | +0.049% |
| 2026-10-27 | 20.70 | 20.85 | 20.53 | 20.59 | -0.291% | 108,214 | -0.583% |
| 2026-10-26 | 20.40 | 20.75 | 20.29 | 20.65 | +1.524% | 76,935 | -0.872% |
| 2026-10-23 | 20.15 | 20.51 | 20.15 | 20.34 | +1.244% | 60,206 | +0.639% |
| 2026-10-22 | 20.26 | 20.43 | 20.03 | 20.09 | -1.034% | 61,586 | +1.891% |
| 2026-10-21 | 20.43 | 20.59 | 20.27 | 20.30 | -0.490% | 79,432 | +0.837% |
| 2026-10-20 | 20.28 | 20.51 | 20.21 | 20.40 | +0.691% | 84,465 | +0.343% |
| 2026-10-19 | 20.26 | 20.33 | 20.11 | 20.26 | +1.199% | 106,810 | +1.037% |
| 2026-10-16 | 20.15 | 20.23 | 20.01 | 20.02 | -0.744% | 106,856 | +2.248% |
| 2026-10-15 | 19.89 | 20.18 | 19.81 | 20.17 | +1.408% | 180,599 | +1.487% |
| 2026-10-14 | 20.39 | 20.40 | 19.89 | 19.89 | -2.928% | 133,538 | +2.916% |
| 2026-10-13 | 20.40 | 20.54 | 20.36 | 20.49 | -0.098% | 56,178 | -0.098% |
| 2026-10-12 | 20.80 | 20.80 | 20.51 | 20.51 | -1.536% | 241,330 | -0.195% |
| 2026-10-09 | 20.67 | 20.86 | 20.65 | 20.83 | +0.337% | 128,545 | -1.728% |
| 2026-10-08 | 20.78 | 20.80 | 20.51 | 20.76 | +0.630% | 62,949 | -1.397% |
| 2026-10-07 | 20.80 | 20.82 | 20.53 | 20.63 | -1.008% | 91,939 | -0.776% |
| 2026-10-06 | 20.68 | 20.90 | 20.60 | 20.84 | +0.871% | 72,791 | -1.775% |
| 2026-10-05 | 20.78 | 20.90 | 20.61 | 20.66 | -0.482% | 108,679 | -0.920% |
| 2026-10-02 | 20.86 | 20.90 | 20.69 | 20.76 | +1.268% | 142,849 | -1.397% |
| 2026-10-01 | 20.49 | 20.62 | 20.21 | 20.50 | +0.985% | 160,013 | -0.146% |
| 2026-09-30 | 20.20 | 20.50 | 20.10 | 20.30 | +0.545% | 96,382 | +0.837% |
| 2026-09-29 | 20.32 | 20.40 | 20.15 | 20.19 | -0.346% | 65,337 | +1.387% |
| 2026-09-28 | 20.33 | 20.40 | 20.20 | 20.26 | -0.686% | 106,327 | +1.037% |
| 2026-09-25 | 20.25 | 20.72 | 20.20 | 20.40 | +1.291% | 139,880 | +0.343% |
| 2026-09-24 | 20.07 | 20.34 | 20.06 | 20.14 | -0.346% | 133,690 | +1.639% |
| 2026-09-23 | 20.32 | 20.41 | 20.11 | 20.21 | -0.931% | 140,959 | +1.286% |
| 2026-09-22 | 20.55 | 20.59 | 20.29 | 20.40 | -0.585% | 136,674 | +0.343% |
| 2026-09-21 | 20.54 | 20.66 | 20.32 | 20.52 | -0.822% | 169,468 | -0.244% |
| 2026-09-18 | 20.87 | 20.90 | 20.55 | 20.69 | -0.529% | 121,392 | -1.063% |
| 2026-09-17 | 20.66 | 21.05 | 20.49 | 20.80 | +0.678% | 168,234 | -1.587% |
| 2026-09-16 | 20.86 | 21.25 | 20.65 | 20.66 | -1.196% | 174,464 | -0.920% |
| 2026-09-15 | 21.13 | 21.44 | 20.87 | 20.91 | -1.041% | 204,535 | -2.104% |
| 2026-09-14 | 21.63 | 21.65 | 21.02 | 21.13 | -2.312% | 131,501 | -3.124% |
| 2026-09-11 | 21.69 | 21.74 | 21.48 | 21.63 | -0.825% | 71,294 | -5.363% |
| 2026-09-10 | 21.95 | 21.96 | 21.80 | 21.81 | -0.183% | 49,056 | -6.144% |
| 2026-09-09 | 22.00 | 22.00 | 21.85 | 21.85 | -0.365% | 71,763 | -6.316% |
| 2026-09-08 | 21.97 | 21.97 | 21.87 | 21.93 | +0.183% | 85,410 | -6.658% |
| 2026-09-04 | 22.01 | 22.05 | 21.85 | 21.89 | -0.500% | 78,977 | -6.487% |
| 2026-09-03 | 22.05 | 22.10 | 21.90 | 22.00 | +0.228% | 93,117 | -6.955% |
| 2026-09-02 | 21.80 | 21.99 | 21.80 | 21.95 | +0.504% | 76,139 | -6.743% |
| 2026-09-01 | 21.94 | 21.94 | 21.79 | 21.84 | +0.092% | 85,942 | -6.273% |
| 2026-08-31 | 21.79 | 21.88 | 21.69 | 21.82 | +0.739% | 118,419 | -6.187% |
| 2026-08-28 | 21.61 | 21.78 | 21.56 | 21.66 | +0.324% | 84,834 | -5.494% |
| 2026-08-27 | 21.56 | 21.66 | 21.48 | 21.59 | -0.231% | 67,170 | -5.188% |
| 2026-08-26 | 21.70 | 21.77 | 21.60 | 21.64 | -0.138% | 99,712 | -5.407% |
| 2026-08-25 | 21.64 | 21.73 | 21.62 | 21.67 | +0.139% | 53,323 | -5.538% |
| 2026-08-24 | 21.73 | 21.80 | 21.62 | 21.64 | -0.231% | 79,992 | -5.407% |
| 2026-08-21 | 21.94 | 21.94 | 21.62 | 21.69 | -0.276% | 68,703 | -5.625% |
| 2026-08-20 | 21.87 | 21.95 | 21.72 | 21.75 | -0.366% | 83,954 | -5.885% |
| 2026-08-19 | 21.73 | 21.85 | 21.73 | 21.83 | +0.460% | 99,634 | -6.230% |
| 2026-08-18 | 21.82 | 21.94 | 21.72 | 21.73 | -0.230% | 107,620 | -5.798% |
| 2026-08-17 | 21.95 | 21.99 | 21.72 | 21.78 | -0.503% | 103,179 | -6.015% |
| 2026-08-14 | 21.74 | 21.93 | 21.74 | 21.89 | +0.644% | 117,809 | -6.487% |
| 2026-08-13 | 21.57 | 21.75 | 21.57 | 21.75 | +0.462% | 159,720 | -5.885% |
| 2026-08-12 | 21.50 | 21.78 | 21.50 | 21.65 | +0.698% | 223,970 | -5.450% |
| 2026-08-11 | 21.55 | 21.63 | 21.43 | 21.50 | +0.047% | 312,144 | -4.791% |
| 2026-08-10 | 21.74 | 21.75 | 21.43 | 21.49 | -0.463% | 408,044 | -4.746% |
| 2026-08-07 | 21.64 | 21.85 | 21.53 | 21.59 | -0.046% | 147,389 | -5.188% |
| 2026-08-06 | 21.55 | 21.70 | 21.51 | 21.60 | +0.699% | 71,200 | -5.231% |
| 2026-08-05 | 21.57 | 21.75 | 21.43 | 21.45 | -0.694% | 56,181 | -4.569% |
| 2026-08-04 | 21.37 | 21.70 | 21.32 | 21.60 | +1.076% | 191,874 | -5.231% |
| 2026-08-03 | 21.49 | 21.49 | 21.20 | 21.37 | +0.047% | 70,893 | -4.212% |
| 2026-07-31 | 21.14 | 21.43 | 21.13 | 21.36 | +1.041% | 65,956 | -4.167% |
| 2026-07-30 | 21.01 | 21.24 | 20.98 | 21.14 | +0.285% | 99,251 | -3.169% |
| 2026-07-29 | 21.10 | 21.28 | 20.92 | 21.08 | +0.333% | 101,686 | -2.894% |
| 2026-07-28 | 21.49 | 21.49 | 20.88 | 21.01 | -1.269% | 116,089 | -2.570% |
| 2026-07-27 | 21.33 | 21.67 | 21.20 | 21.28 | -0.607% | 72,463 | -3.806% |
| 2026-07-24 | 21.45 | 21.80 | 21.27 | 21.41 | +0.469% | 96,911 | -4.390% |
| 2026-07-23 | 21.53 | 21.78 | 21.29 | 21.31 | -0.699% | 79,190 | -3.942% |
| 2026-07-22 | 21.20 | 21.59 | 21.17 | 21.46 | +1.466% | 63,924 | -4.613% |
| 2026-07-21 | 21.10 | 21.25 | 20.87 | 21.15 | +0.332% | 92,381 | -3.215% |
| 2026-07-20 | 21.12 | 21.31 | 21.07 | 21.08 | +0.047% | 66,948 | -2.894% |
| 2026-07-17 | 21.01 | 21.13 | 20.89 | 21.07 | +0.765% | 88,825 | -2.848% |
| 2026-07-16 | 21.03 | 21.24 | 20.82 | 20.91 | -0.429% | 83,988 | -2.104% |
| 2026-07-15 | 21.27 | 21.43 | 20.96 | 21.00 | -0.897% | 93,258 | -2.524% |
| 2026-07-14 | 21.30 | 21.41 | 21.10 | 21.19 | -0.329% | 88,156 | -3.398% |
| 2026-07-13 | 21.51 | 21.53 | 20.97 | 21.26 | -1.162% | 81,849 | -3.716% |
| 2026-07-10 | 21.38 | 21.59 | 21.38 | 21.51 | +0.655% | 95,669 | -4.835% |
| 2026-07-09 | 21.36 | 21.66 | 21.35 | 21.37 | +0.329% | 136,593 | -4.212% |
| 2026-07-08 | 21.09 | 21.49 | 21.08 | 21.30 | +1.188% | 80,575 | -3.897% |
| 2026-07-07 | 21.00 | 21.10 | 20.87 | 21.05 | +0.190% | 78,518 | -2.755% |
| 2026-07-06 | 20.85 | 21.23 | 20.85 | 21.01 | +0.478% | 95,834 | -2.570% |
| 2026-07-02 | 20.96 | 21.05 | 20.81 | 20.91 | -0.239% | 170,961 | -2.104% |
| 2026-07-01 | 20.99 | 21.10 | 20.82 | 20.96 | +0.672% | 102,078 | -2.338% |
| 2026-06-30 | 20.73 | 20.96 | 20.73 | 20.82 | +0.434% | 93,294 | -1.681% |
| 2026-06-29 | 20.66 | 20.84 | 20.63 | 20.73 | +0.533% | 81,781 | -1.254% |
| 2026-06-26 | 21.01 | 21.05 | 20.62 | 20.62 | -1.292% | 75,677 | -0.727% |
| 2026-06-25 | 20.91 | 21.10 | 20.87 | 20.89 | -0.476% | 76,152 | -2.011% |
| 2026-06-24 | 20.81 | 21.00 | 20.81 | 20.99 | +0.623% | 98,717 | -2.477% |
| 2026-06-23 | 20.61 | 20.92 | 20.61 | 20.86 | +0.288% | 30,115 | -1.870% |
| 2026-06-22 | 20.85 | 20.97 | 20.74 | 20.80 | +0.096% | 47,434 | -1.587% |
| 2026-06-18 | 20.79 | 20.97 | 20.61 | 20.78 | -0.048% | 50,680 | -1.492% |
| 2026-06-17 | 21.05 | 21.05 | 20.77 | 20.79 | -0.526% | 72,275 | -1.539% |
| 2026-06-16 | 20.72 | 21.00 | 20.72 | 20.90 | +0.288% | 75,316 | -2.057% |
| 2026-06-15 | 20.77 | 20.95 | 20.75 | 20.84 | -0.048% | 90,472 | -1.775% |
| 2026-06-12 | 20.86 | 21.00 | 20.76 | 20.85 | -0.239% | 50,889 | -1.823% |
| 2026-06-11 | 20.98 | 21.14 | 20.72 | 20.90 | -0.286% | 71,015 | -2.057% |
| 2026-06-10 | 20.93 | 21.32 | 20.93 | 20.96 | -0.805% | 75,279 | -2.338% |
| 2026-06-09 | 21.15 | 21.36 | 20.93 | 21.13 | -0.611% | 83,410 | -3.124% |
| 2026-06-08 | 21.42 | 21.50 | 21.16 | 21.26 | +0.047% | 121,771 | -3.716% |
| 2026-06-05 | 21.48 | 21.55 | 21.25 | 21.25 | -1.163% | 75,988 | -3.671% |
| 2026-06-04 | 21.55 | 21.62 | 21.37 | 21.50 | -0.093% | 103,188 | -4.791% |
| 2026-06-03 | 21.67 | 21.85 | 21.44 | 21.52 | -0.692% | 75,095 | -4.879% |
| 2026-06-02 | 21.72 | 21.86 | 21.60 | 21.67 | -0.092% | 134,916 | -5.538% |
| 2026-06-01 | 21.89 | 21.90 | 21.62 | 21.69 | +0.139% | 93,316 | -5.625% |
| 2026-05-29 | 21.65 | 21.80 | 21.58 | 21.66 | +0.510% | 61,003 | -5.494% |
| 2026-05-28 | 21.51 | 21.79 | 21.51 | 21.55 | +0.139% | 97,465 | -5.012% |
| 2026-05-27 | 21.54 | 21.68 | 21.51 | 21.52 | -0.829% | 82,972 | -4.879% |
| 2026-05-26 | 21.72 | 21.85 | 21.60 | 21.70 | -0.230% | 69,740 | -5.668% |
| 2026-05-22 | 21.75 | 21.87 | 21.57 | 21.75 | +0.046% | 63,436 | -5.885% |
| 2026-05-21 | 21.70 | 21.87 | 21.55 | 21.74 | +0.323% | 102,370 | -5.842% |
| 2026-05-20 | 21.60 | 21.74 | 21.48 | 21.67 | +1.167% | 84,440 | -5.538% |
| 2026-05-19 | 21.70 | 21.74 | 21.40 | 21.42 | -0.833% | 84,314 | -4.435% |
| 2026-05-18 | 21.50 | 21.93 | 21.50 | 21.60 | +0.325% | 96,042 | -5.231% |
| 2026-05-15 | 21.49 | 21.99 | 21.47 | 21.53 | +0.186% | 82,347 | -4.923% |
| 2026-05-14 | 21.36 | 21.59 | 21.33 | 21.49 | +0.514% | 59,017 | -4.746% |
| 2026-05-13 | 21.39 | 21.43 | 21.20 | 21.38 | +0.423% | 73,023 | -4.256% |
| 2026-05-12 | 21.13 | 21.37 | 21.07 | 21.29 | +0.996% | 66,551 | -3.852% |
| 2026-05-11 | 21.10 | 21.19 | 20.98 | 21.08 | -0.237% | 43,331 | -2.894% |
| 2026-05-08 | 21.00 | 21.22 | 21.00 | 21.13 | +0.619% | 63,048 | -3.124% |
| 2026-05-07 | 21.30 | 21.34 | 21.00 | 21.00 | -1.685% | 87,959 | -2.524% |
| 2026-05-06 | 21.25 | 21.48 | 21.21 | 21.36 | -0.373% | 129,077 | -4.167% |
| 2026-05-05 | 20.95 | 21.46 | 20.95 | 21.44 | +1.037% | 92,451 | -4.524% |
| 2026-05-04 | 21.25 | 21.46 | 21.11 | 21.22 | +0.047% | 152,383 | -3.534% |
| 2026-05-01 | 21.42 | 21.42 | 21.14 | 21.21 | -0.609% | 165,492 | -3.489% |
| 2026-04-30 | 20.93 | 21.37 | 20.82 | 21.34 | +1.862% | 122,332 | -4.077% |
| 2026-04-29 | 20.81 | 21.00 | 20.73 | 20.95 | +1.208% | 89,158 | -2.291% |
| 2026-04-28 | 20.70 | 20.82 | 20.66 | 20.70 | +0.291% | 60,074 | -1.111% |
| 2026-04-27 | 20.75 | 20.80 | 20.57 | 20.64 | +0.292% | 110,953 | -0.824% |
| 2026-04-24 | 20.57 | 20.62 | 20.51 | 20.58 | +0.390% | 119,621 | -0.534% |
| 2026-04-23 | 20.81 | 20.82 | 20.46 | 20.50 | -0.870% | 143,423 | -0.146% |
| 2026-04-22 | 20.55 | 20.97 | 20.55 | 20.68 | +0.633% | 106,283 | -1.015% |
| 2026-04-21 | 20.51 | 20.81 | 20.50 | 20.55 | +0.293% | 103,506 | -0.389% |
| 2026-04-20 | 20.54 | 20.67 | 20.46 | 20.49 | +0.049% | 147,494 | -0.098% |
| 2026-04-17 | 20.79 | 20.80 | 20.44 | 20.48 | -1.869% | 270,158 | -0.049% |
| 2026-04-16 | 21.00 | 21.02 | 20.72 | 20.87 | +0.385% | 127,750 | -1.917% |
| 2026-04-15 | 20.86 | 21.00 | 20.77 | 20.79 | -0.144% | 132,302 | -1.539% |
| 2026-04-14 | 20.97 | 21.20 | 20.70 | 20.82 | -0.430% | 169,093 | -1.681% |
| 2026-04-13 | 21.02 | 21.20 | 20.82 | 20.91 | -0.476% | 70,911 | -2.104% |
| 2026-04-10 | 21.20 | 21.34 | 21.00 | 21.01 | -0.803% | 84,475 | -2.570% |
| 2026-04-09 | 21.36 | 21.81 | 21.12 | 21.18 | -0.796% | 107,401 | -3.352% |
| 2026-04-08 | 21.34 | 21.57 | 21.15 | 21.35 | -1.249% | 143,066 | -4.122% |
| 2026-04-07 | 21.65 | 21.82 | 21.49 | 21.62 | +0.793% | 97,442 | -5.319% |
| 2026-04-06 | 21.12 | 21.63 | 21.12 | 21.45 | +1.466% | 128,405 | -4.569% |
| 2026-04-02 | 21.61 | 21.81 | 21.10 | 21.14 | -1.629% | 154,818 | -3.169% |
| 2026-04-01 | 22.03 | 22.03 | 21.27 | 21.49 | -2.584% | 182,484 | -4.746% |
| 2026-03-31 | 21.99 | 22.15 | 21.75 | 22.06 | +0.318% | 148,398 | -7.208% |
| 2026-03-30 | 22.11 | 22.21 | 21.80 | 21.99 | 0.000% | 121,429 | -6.912% |
| 2026-03-27 | 21.84 | 22.27 | 21.62 | 21.99 | -0.453% | 195,259 | -6.912% |
| 2026-03-26 | 22.27 | 22.28 | 22.05 | 22.09 | -0.630% | 141,107 | -7.334% |
| 2026-03-25 | 21.83 | 22.27 | 21.83 | 22.23 | +1.786% | 187,894 | -7.917% |
| 2026-03-24 | 21.28 | 22.04 | 21.21 | 21.84 | +3.311% | 304,435 | -6.273% |
| 2026-03-23 | 21.07 | 21.29 | 21.00 | 21.14 | +0.332% | 126,280 | -3.169% |
| 2026-03-20 | 21.10 | 21.36 | 21.05 | 21.07 | -0.189% | 83,281 | -2.848% |
| 2026-03-19 | 21.06 | 21.22 | 20.98 | 21.11 | +1.053% | 179,768 | -3.032% |
| 2026-03-18 | 20.71 | 20.94 | 20.56 | 20.89 | +1.605% | 105,783 | -2.011% |
| 2026-03-17 | 20.35 | 20.65 | 20.35 | 20.56 | +1.331% | 89,889 | -0.438% |
| 2026-03-16 | 20.46 | 20.51 | 20.18 | 20.29 | -0.344% | 111,002 | +0.887% |
| 2026-03-13 | 20.42 | 20.56 | 20.30 | 20.36 | -0.049% | 112,585 | +0.540% |
| 2026-03-12 | 20.10 | 20.48 | 20.10 | 20.37 | +0.147% | 244,995 | +0.491% |
| 2026-03-11 | 20.19 | 20.46 | 20.05 | 20.34 | +0.593% | 170,554 | +0.639% |
| 2026-03-10 | 20.15 | 20.73 | 20.04 | 20.22 | -0.492% | 93,175 | +1.236% |
| 2026-03-09 | 20.59 | 20.59 | 20.28 | 20.32 | -1.215% | 198,214 | +0.738% |
| 2026-03-06 | 20.74 | 20.74 | 20.51 | 20.57 | -0.049% | 234,742 | -0.486% |
| 2026-03-05 | 20.36 | 20.75 | 20.36 | 20.58 | +0.439% | 190,926 | -0.534% |
| 2026-03-04 | 20.53 | 20.74 | 20.27 | 20.49 | -0.292% | 156,255 | -0.098% |
| 2026-03-03 | 20.75 | 20.75 | 20.34 | 20.55 | +0.342% | 223,894 | -0.389% |
| 2026-03-02 | 20.60 | 20.79 | 20.38 | 20.48 | +1.386% | 182,555 | -0.049% |
| 2026-02-27 | 20.06 | 20.20 | 19.90 | 20.20 | +0.648% | 146,900 | +1.337% |
| 2026-02-26 | 20.04 | 20.17 | 20.01 | 20.07 | +0.050% | 87,984 | +1.993% |
| 2026-02-25 | 20.10 | 20.14 | 20.01 | 20.06 | -0.149% | 109,737 | +2.044% |
| 2026-02-24 | 20.12 | 20.24 | 20.01 | 20.09 | -0.888% | 134,506 | +1.891% |
| 2026-02-23 | 20.31 | 20.36 | 20.15 | 20.27 | -0.637% | 136,571 | +0.987% |
| 2026-02-20 | 20.37 | 20.44 | 20.23 | 20.40 | +0.394% | 80,513 | +0.343% |
| 2026-02-19 | 20.18 | 20.42 | 20.16 | 20.32 | +0.794% | 89,818 | +0.738% |
| 2026-02-18 | 20.02 | 20.20 | 20.02 | 20.16 | +0.850% | 104,929 | +1.538% |
| 2026-02-17 | 20.06 | 20.19 | 19.91 | 19.99 | -0.597% | 82,845 | +2.401% |
| 2026-02-13 | 20.10 | 20.12 | 20.04 | 20.11 | +0.349% | 199,135 | +1.790% |
| 2026-02-12 | 20.19 | 20.25 | 20.03 | 20.04 | -1.668% | 115,636 | +2.146% |
| 2026-02-11 | 20.30 | 20.44 | 20.28 | 20.38 | +0.741% | 67,820 | +0.442% |
| 2026-02-10 | 20.22 | 20.38 | 20.12 | 20.23 | -0.247% | 145,333 | +1.186% |
| 2026-02-09 | 20.20 | 20.36 | 20.20 | 20.28 | -0.099% | 114,542 | +0.937% |
| 2026-02-06 | 20.00 | 20.34 | 20.00 | 20.30 | +1.500% | 161,792 | +0.837% |
| 2026-02-05 | 20.17 | 20.17 | 19.97 | 20.00 | -1.039% | 84,463 | +2.350% |
| 2026-02-04 | 20.13 | 20.25 | 19.96 | 20.21 | +0.298% | 84,199 | +1.286% |
| 2026-02-03 | 19.89 | 20.22 | 19.89 | 20.15 | +1.460% | 114,381 | +1.588% |
| 2026-02-02 | 20.16 | 20.33 | 19.86 | 19.86 | -1.488% | 129,922 | +3.072% |
| 2026-01-30 | 20.30 | 20.36 | 19.91 | 20.16 | +0.099% | 143,990 | +1.538% |
| 2026-01-29 | 20.18 | 20.18 | 19.91 | 20.14 | +0.750% | 153,029 | +1.639% |
| 2026-01-28 | 19.85 | 20.10 | 19.85 | 19.99 | +0.201% | 163,796 | +2.401% |
| 2026-01-27 | 19.71 | 20.19 | 19.71 | 19.95 | +0.808% | 415,795 | +2.607% |
| 2026-01-26 | 20.03 | 20.03 | 19.75 | 19.79 | -0.603% | 209,370 | +3.436% |
| 2026-01-23 | 19.85 | 20.02 | 19.80 | 19.91 | +0.454% | 262,504 | +2.813% |
| 2026-01-22 | 19.79 | 20.07 | 19.75 | 19.82 | +1.329% | 244,491 | +3.280% |
| 2026-01-21 | 19.63 | 19.80 | 19.51 | 19.56 | -0.255% | 237,923 | +4.652% |
| 2026-01-20 | 19.72 | 19.73 | 19.22 | 19.61 | -0.558% | 277,813 | +4.386% |
| 2026-01-16 | 19.72 | 19.80 | 19.60 | 19.72 | -0.354% | 156,996 | +3.803% |
| 2026-01-15 | 19.90 | 20.15 | 19.73 | 19.79 | -0.702% | 126,997 | +3.436% |
| 2026-01-14 | 19.78 | 20.20 | 19.70 | 19.93 | +0.860% | 644,494 | +2.709% |
| 2026-01-13 | 19.88 | 20.17 | 19.55 | 19.76 | +0.611% | 778,436 | +3.593% |
| 2026-01-12 | 19.28 | 19.80 | 19.28 | 19.64 | +1.499% | 500,705 | +4.226% |
| 2026-01-09 | 19.24 | 19.38 | 19.23 | 19.35 | +0.729% | 110,063 | +5.788% |
| 2026-01-08 | 18.84 | 19.24 | 18.81 | 19.21 | +1.533% | 230,911 | +6.559% |
| 2026-01-07 | 19.10 | 19.10 | 18.81 | 18.92 | -0.421% | 150,899 | +8.192% |
| 2026-01-06 | 19.00 | 19.25 | 18.95 | 19.00 | -0.367% | 151,129 | +7.737% |
| 2026-01-05 | 19.10 | 19.29 | 18.85 | 19.07 | +0.580% | 255,640 | +7.341% |
| 2026-01-02 | 19.02 | 19.14 | 18.80 | 18.96 | +0.958% | 157,214 | +7.964% |
| 2025-12-31 | 18.59 | 18.94 | 18.59 | 18.78 | +0.535% | 284,428 | +8.999% |
| 2025-12-30 | 18.60 | 18.82 | 18.55 | 18.68 | +0.864% | 382,630 | +9.582% |
| 2025-12-29 | 18.66 | 18.84 | 18.47 | 18.52 | -13.579% | 637,123 | +10.529% |
| 2025-12-26 | 21.62 | 21.63 | 21.38 | 21.43 | -0.464% | 353,332 | -4.480% |
| 2025-12-24 | 21.62 | 21.73 | 21.50 | 21.53 | -0.232% | 255,809 | -4.923% |
| 2025-12-23 | 21.68 | 21.85 | 21.39 | 21.58 | -0.139% | 470,145 | -5.144% |
| 2025-12-22 | 22.09 | 22.15 | 21.57 | 21.61 | +3.546% | 534,259 | -5.275% |
| 2025-12-19 | 20.79 | 21.05 | 20.79 | 20.87 | +0.192% | 179,004 | -1.917% |
| 2025-12-18 | 21.20 | 21.20 | 20.75 | 20.83 | -0.525% | 250,689 | -1.728% |
| 2025-12-17 | 21.16 | 21.18 | 20.90 | 20.94 | -0.570% | 182,531 | -2.245% |
| 2025-12-16 | 21.11 | 21.17 | 20.87 | 21.06 | -0.237% | 112,318 | -2.802% |
| 2025-12-15 | 21.28 | 21.86 | 21.10 | 21.11 | -0.985% | 278,053 | -3.032% |
| 2025-12-12 | 21.36 | 21.59 | 21.14 | 21.32 | -0.699% | 135,979 | -3.987% |
| 2025-12-11 | 21.47 | 21.53 | 21.37 | 21.47 | -0.648% | 93,338 | -4.658% |
| 2025-12-10 | 21.65 | 21.76 | 21.53 | 21.61 | -0.277% | 115,414 | -5.275% |
| 2025-12-09 | 21.55 | 21.73 | 21.51 | 21.67 | +0.324% | 111,734 | -5.538% |
| 2025-12-08 | 21.61 | 21.72 | 21.54 | 21.60 | -0.185% | 91,562 | -5.231% |
| 2025-12-05 | 21.52 | 21.90 | 21.52 | 21.64 | 0.000% | 110,196 | -5.407% |
| 2025-12-04 | 21.62 | 21.81 | 21.55 | 21.64 | +0.139% | 85,170 | -5.407% |
| 2025-12-03 | 21.35 | 21.72 | 21.34 | 21.61 | +1.265% | 123,307 | -5.275% |
| 2025-12-02 | 21.65 | 21.86 | 21.19 | 21.34 | -1.240% | 170,825 | -4.077% |
| 2025-12-01 | 21.80 | 22.16 | 21.59 | 21.61 | -0.790% | 87,463 | -5.267% |
| 2025-11-28 | 21.50 | 21.89 | 21.49 | 21.78 | +1.302% | 48,946 | -6.015% |
| 2025-11-26 | 21.23 | 21.62 | 21.23 | 21.50 | +1.320% | 87,790 | -4.791% |
| 2025-11-25 | 21.21 | 21.40 | 21.18 | 21.22 | -0.422% | 93,693 | -3.534% |
| 2025-11-24 | 21.42 | 21.48 | 21.11 | 21.31 | 0.000% | 114,150 | -3.942% |
| 2025-11-21 | 21.62 | 21.79 | 21.31 | 21.31 | -1.343% | 365,664 | -3.942% |
| 2025-11-20 | 21.62 | 21.98 | 21.55 | 21.60 | +0.093% | 83,993 | -5.231% |
| 2025-11-19 | 21.73 | 21.95 | 21.51 | 21.58 | -0.553% | 65,308 | -5.144% |
| 2025-11-18 | 21.51 | 22.04 | 21.44 | 21.70 | +1.024% | 85,376 | -5.668% |
| 2025-11-17 | 21.75 | 21.75 | 21.44 | 21.48 | -1.150% | 138,589 | -4.702% |
| 2025-11-14 | 21.60 | 21.80 | 21.55 | 21.73 | 0.000% | 68,445 | -5.798% |
| 2025-11-13 | 22.16 | 22.16 | 21.73 | 21.73 | -1.585% | 76,012 | -5.798% |
| 2025-11-12 | 21.82 | 22.14 | 21.82 | 22.08 | +1.053% | 109,335 | -7.292% |
| 2025-11-11 | 21.96 | 22.09 | 21.75 | 21.85 | -1.488% | 127,778 | -6.316% |
| 2025-11-10 | 22.14 | 22.29 | 22.01 | 22.18 | +1.048% | 73,763 | -7.710% |
| 2025-11-07 | 21.86 | 21.97 | 21.50 | 21.95 | +0.458% | 111,348 | -6.743% |
| 2025-11-06 | 22.18 | 22.20 | 21.85 | 21.85 | -1.042% | 44,989 | -6.316% |
| 2025-11-05 | 22.33 | 22.34 | 22.00 | 22.08 | -0.987% | 148,413 | -7.292% |
| 2025-11-04 | 22.29 | 22.52 | 22.15 | 22.30 | -0.402% | 82,413 | -8.206% |
| 2025-11-03 | 22.40 | 22.50 | 22.29 | 22.39 | +0.449% | 51,388 | -8.575% |
| 2025-10-31 | 22.20 | 22.59 | 22.20 | 22.29 | +0.905% | 83,715 | -8.165% |
| 2025-10-30 | 22.10 | 22.25 | 22.07 | 22.09 | -0.764% | 39,759 | -7.334% |
| 2025-10-29 | 22.19 | 22.58 | 22.14 | 22.26 | +0.815% | 62,336 | -8.041% |
| 2025-10-28 | 22.18 | 22.36 | 22.01 | 22.08 | -0.451% | 53,251 | -7.292% |
| 2025-10-27 | 22.25 | 22.33 | 22.14 | 22.18 | +0.317% | 55,611 | -7.710% |
| 2025-10-24 | 22.16 | 22.40 | 21.92 | 22.11 | -0.450% | 75,930 | -7.417% |
| 2025-10-23 | 22.24 | 22.44 | 22.08 | 22.21 | +0.045% | 89,778 | -7.834% |
| 2025-10-22 | 22.30 | 22.44 | 21.87 | 22.20 | -0.448% | 119,608 | -7.793% |
| 2025-10-21 | 22.03 | 22.39 | 21.96 | 22.30 | +1.180% | 79,291 | -8.206% |
| 2025-10-20 | 22.06 | 22.17 | 21.84 | 22.04 | +0.182% | 159,214 | -7.123% |
| 2025-10-17 | 22.28 | 22.35 | 22.00 | 22.00 | -0.677% | 57,466 | -6.955% |
| 2025-10-16 | 22.28 | 22.44 | 22.10 | 22.15 | -0.270% | 80,923 | -7.585% |
| 2025-10-15 | 22.31 | 22.56 | 22.01 | 22.21 | -0.448% | 205,407 | -7.834% |
| 2025-10-14 | 22.51 | 22.59 | 22.12 | 22.31 | -1.283% | 69,653 | -8.247% |
| 2025-10-13 | 23.10 | 23.20 | 22.58 | 22.60 | -1.353% | 72,784 | -9.425% |
| 2025-10-10 | 23.76 | 23.85 | 22.75 | 22.91 | -4.700% | 335,707 | -10.650% |
| 2025-10-09 | 24.40 | 24.44 | 23.99 | 24.04 | -1.111% | 58,355 | -14.850% |
| 2025-10-08 | 24.48 | 24.59 | 24.31 | 24.31 | -0.937% | 61,183 | -15.796% |
| 2025-10-07 | 24.60 | 24.73 | 24.50 | 24.54 | -0.203% | 31,316 | -16.585% |
| 2025-10-06 | 24.57 | 24.97 | 24.50 | 24.59 | 0.000% | 93,861 | -16.755% |
| 2025-10-03 | 24.85 | 24.95 | 24.57 | 24.59 | -0.967% | 45,424 | -16.755% |
| 2025-10-02 | 25.01 | 25.14 | 24.83 | 24.83 | -0.720% | 59,061 | -17.559% |
| 2025-10-01 | 24.99 | 25.05 | 24.88 | 25.01 | +0.321% | 66,274 | -18.153% |
| 2025-09-30 | 24.97 | 25.08 | 24.86 | 24.93 | -0.160% | 66,648 | -17.890% |
| 2025-09-29 | 25.18 | 25.20 | 24.81 | 24.97 | -0.716% | 78,495 | -18.022% |
| 2025-09-26 | 24.81 | 25.21 | 24.77 | 25.15 | +1.534% | 91,556 | -18.608% |
| 2025-09-25 | 24.50 | 24.86 | 24.48 | 24.77 | +1.020% | 80,310 | -17.360% |
| 2025-09-24 | 24.62 | 24.73 | 24.38 | 24.52 | -0.163% | 79,200 | -16.517% |
| 2025-09-23 | 24.59 | 24.62 | 24.47 | 24.56 | +0.450% | 51,328 | -16.653% |
| 2025-09-22 | 24.42 | 24.59 | 24.36 | 24.45 | +0.123% | 65,925 | -16.278% |
| 2025-09-19 | 24.53 | 24.79 | 24.38 | 24.42 | -0.164% | 48,366 | -16.175% |
| 2025-09-18 | 24.53 | 24.66 | 24.45 | 24.46 | -0.367% | 90,339 | -16.312% |
| 2025-09-17 | 24.50 | 24.60 | 24.42 | 24.55 | +0.532% | 42,109 | -16.619% |
| 2025-09-16 | 24.41 | 24.50 | 24.41 | 24.42 | -0.123% | 51,996 | -16.175% |
| 2025-09-15 | 24.57 | 24.61 | 24.41 | 24.45 | -0.731% | 96,418 | -16.278% |
| 2025-09-12 | 24.65 | 24.73 | 24.57 | 24.63 | -0.404% | 46,652 | -16.890% |
| 2025-09-11 | 24.96 | 24.96 | 24.66 | 24.73 | -0.802% | 74,017 | -17.226% |
| 2025-09-10 | 24.78 | 25.00 | 24.65 | 24.93 | +0.605% | 88,498 | -17.890% |
| 2025-09-09 | 24.78 | 24.82 | 24.60 | 24.78 | +0.365% | 124,841 | -17.393% |
| 2025-09-08 | 24.73 | 24.76 | 24.66 | 24.69 | +0.122% | 32,869 | -17.092% |
| 2025-09-05 | 24.82 | 24.92 | 24.46 | 24.66 | -0.605% | 47,862 | -16.991% |
| 2025-09-04 | 24.59 | 24.96 | 24.49 | 24.81 | +1.307% | 86,901 | -17.493% |
| 2025-09-03 | 24.54 | 24.80 | 24.46 | 24.49 | -0.447% | 59,717 | -16.415% |
| 2025-09-02 | 24.70 | 24.78 | 24.54 | 24.60 | -0.365% | 120,379 | -16.789% |
| 2025-08-29 | 24.59 | 24.73 | 24.53 | 24.69 | +0.776% | 57,317 | -17.092% |
| 2025-08-28 | 24.41 | 24.59 | 24.20 | 24.50 | +0.575% | 50,019 | -16.449% |
| 2025-08-27 | 24.51 | 24.64 | 24.36 | 24.36 | -0.653% | 50,963 | -15.969% |
| 2025-08-26 | 24.40 | 24.70 | 24.40 | 24.52 | -0.081% | 77,814 | -16.517% |
| 2025-08-25 | 24.48 | 24.57 | 24.30 | 24.54 | +0.988% | 48,491 | -16.585% |
| 2025-08-22 | 24.33 | 24.50 | 24.24 | 24.30 | +0.788% | 78,318 | -15.761% |
| 2025-08-21 | 24.29 | 24.33 | 24.07 | 24.11 | -0.331% | 60,939 | -15.097% |
| 2025-08-20 | 24.20 | 24.39 | 24.06 | 24.19 | 0.000% | 41,109 | -15.378% |
| 2025-08-19 | 24.35 | 24.37 | 24.09 | 24.19 | -0.247% | 49,349 | -15.378% |
| 2025-08-18 | 24.37 | 24.38 | 24.11 | 24.25 | -0.124% | 62,651 | -15.588% |
| 2025-08-15 | 24.36 | 24.48 | 24.25 | 24.28 | +0.124% | 38,967 | -15.692% |
| 2025-08-14 | 24.28 | 24.47 | 24.19 | 24.25 | -0.288% | 69,796 | -15.588% |
| 2025-08-13 | 24.21 | 24.57 | 24.21 | 24.32 | +0.829% | 59,617 | -15.831% |
| 2025-08-12 | 24.24 | 24.27 | 23.93 | 24.12 | +0.208% | 70,015 | -15.133% |
| 2025-08-11 | 24.40 | 24.40 | 24.02 | 24.07 | -1.594% | 41,775 | -14.956% |
| 2025-08-08 | 24.60 | 24.76 | 24.40 | 24.46 | -0.448% | 41,094 | -16.312% |
| 2025-08-07 | 24.65 | 24.75 | 24.47 | 24.57 | +0.204% | 97,761 | -16.687% |
| 2025-08-06 | 24.74 | 24.78 | 24.51 | 24.52 | -0.325% | 38,470 | -16.517% |
| 2025-08-05 | 24.77 | 24.78 | 24.45 | 24.60 | -0.686% | 97,237 | -16.789% |
| 2025-08-04 | 24.40 | 24.98 | 24.40 | 24.77 | +1.185% | 96,568 | -17.360% |
| 2025-08-01 | 24.79 | 24.88 | 24.32 | 24.48 | -1.370% | 97,365 | -16.381% |
| 2025-07-31 | 24.76 | 24.88 | 24.45 | 24.82 | +0.283% | 84,477 | -17.526% |
| 2025-07-30 | 24.80 | 24.81 | 24.53 | 24.75 | -0.202% | 83,734 | -17.293% |
| 2025-07-29 | 24.61 | 25.22 | 24.27 | 24.80 | +1.266% | 127,208 | -17.460% |
| 2025-07-28 | 24.47 | 24.64 | 24.09 | 24.49 | +1.282% | 112,531 | -16.415% |
| 2025-07-25 | 24.35 | 24.50 | 24.08 | 24.18 | -0.165% | 78,950 | -15.343% |
| 2025-07-24 | 24.31 | 24.50 | 24.22 | 24.22 | -0.656% | 73,710 | -15.483% |
| 2025-07-23 | 24.40 | 24.57 | 24.34 | 24.38 | 0.000% | 71,513 | -16.038% |
| 2025-07-22 | 24.55 | 24.74 | 24.35 | 24.38 | -0.814% | 55,713 | -16.038% |
| 2025-07-21 | 24.64 | 24.84 | 24.49 | 24.58 | +0.367% | 78,222 | -16.721% |
| 2025-07-18 | 25.21 | 25.29 | 24.41 | 24.49 | -2.547% | 210,388 | -16.415% |
| 2025-07-17 | 25.00 | 25.25 | 24.88 | 25.13 | +0.641% | 90,791 | -18.544% |
| 2025-07-16 | 24.84 | 25.05 | 24.79 | 24.97 | +0.685% | 48,946 | -18.022% |
| 2025-07-15 | 25.05 | 25.10 | 24.80 | 24.80 | -1.195% | 84,169 | -17.460% |
| 2025-07-14 | 24.98 | 25.25 | 24.98 | 25.10 | +0.844% | 70,674 | -18.446% |
| 2025-07-11 | 24.96 | 25.17 | 24.87 | 24.89 | -0.400% | 69,953 | -17.758% |
| 2025-07-10 | 24.69 | 25.09 | 24.62 | 24.99 | +1.338% | 59,739 | -18.087% |
| 2025-07-09 | 24.57 | 24.91 | 24.45 | 24.66 | +0.776% | 77,481 | -16.991% |
| 2025-07-08 | 24.60 | 24.74 | 24.21 | 24.47 | -0.528% | 80,372 | -16.347% |
| 2025-07-07 | 24.82 | 24.89 | 24.41 | 24.60 | -0.806% | 42,360 | -16.789% |
| 2025-07-03 | 24.80 | 24.92 | 24.67 | 24.80 | +0.121% | 13,208 | -17.460% |
| 2025-07-02 | 24.65 | 24.91 | 24.51 | 24.77 | +0.855% | 60,820 | -17.360% |
| 2025-07-01 | 24.65 | 24.65 | 24.38 | 24.56 | -0.365% | 86,995 | -16.653% |
| 2025-06-30 | 24.62 | 24.81 | 24.42 | 24.65 | +0.122% | 88,404 | -16.957% |
| 2025-06-27 | 24.69 | 24.69 | 24.45 | 24.62 | -0.041% | 52,480 | -16.856% |
| 2025-06-26 | 24.35 | 24.69 | 24.33 | 24.63 | +1.108% | 64,388 | -16.890% |
| 2025-06-25 | 24.31 | 24.71 | 24.24 | 24.36 | -0.368% | 84,731 | -15.969% |
| 2025-06-24 | 24.66 | 24.70 | 24.31 | 24.45 | -1.212% | 91,888 | -16.278% |
| 2025-06-23 | 24.84 | 25.05 | 24.58 | 24.75 | -0.362% | 109,119 | -17.293% |
| 2025-06-20 | 24.86 | 24.94 | 24.79 | 24.84 | +0.242% | 87,542 | -17.593% |
| 2025-06-18 | 24.93 | 25.09 | 24.62 | 24.78 | -0.482% | 84,411 | -17.393% |
| 2025-06-17 | 25.04 | 25.09 | 24.66 | 24.90 | 0.000% | 41,477 | -17.791% |
| 2025-06-16 | 25.00 | 25.25 | 24.61 | 24.90 | +0.121% | 70,006 | -17.791% |
| 2025-06-13 | 24.89 | 25.00 | 24.69 | 24.87 | +0.566% | 156,149 | -17.692% |
| 2025-06-12 | 24.63 | 24.88 | 24.43 | 24.73 | +0.406% | 57,229 | -17.226% |
| 2025-06-11 | 24.50 | 24.78 | 24.47 | 24.63 | +0.531% | 69,636 | -16.890% |
| 2025-06-10 | 24.16 | 24.50 | 24.14 | 24.50 | +2.083% | 138,759 | -16.449% |
| 2025-06-09 | 24.12 | 24.15 | 23.81 | 24.00 | -0.332% | 109,316 | -14.708% |
| 2025-06-06 | 24.06 | 24.12 | 23.92 | 24.08 | -0.042% | 79,273 | -14.992% |
| 2025-06-05 | 24.24 | 24.24 | 23.77 | 24.09 | +0.375% | 70,756 | -15.027% |
| 2025-06-04 | 23.78 | 24.25 | 23.76 | 24.00 | +0.798% | 122,485 | -14.708% |
| 2025-06-03 | 23.26 | 23.85 | 23.07 | 23.81 | +3.297% | 187,923 | -14.028% |
| 2025-06-02 | 23.42 | 23.48 | 22.85 | 23.05 | -0.860% | 175,280 | -11.193% |
| 2025-05-30 | 23.21 | 23.25 | 22.80 | 23.25 | +0.824% | 80,413 | -11.957% |
| 2025-05-29 | 23.35 | 23.35 | 22.82 | 23.06 | -0.303% | 68,461 | -11.232% |
| 2025-05-28 | 23.25 | 23.25 | 22.95 | 23.13 | +0.087% | 77,698 | -11.500% |
| 2025-05-27 | 23.10 | 23.33 | 22.83 | 23.11 | +1.493% | 127,924 | -11.424% |
| 2025-05-23 | 22.20 | 22.92 | 22.00 | 22.77 | +2.568% | 173,527 | -10.101% |
| 2025-05-22 | 22.00 | 22.64 | 21.85 | 22.20 | 0.000% | 61,577 | -7.793% |