Dark

PGP
PIMCO Global StockPLUS & Income Fund
stock NYSE Closed Ended Fund

Market Open

Aug 11, 2026 12:02:10 PM EDT

8.74USD+0.115%(+0.01)20,315

8.71Bid 8.75Ask 0.04Spread

Pre-market

0.00USD-100.000%(-8.64)0

After-hours

Aug 10, 2026 4:10:30 PM EDT

8.72USD-0.057%(-0.01)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-11	8.7300	8.7400	8.7300	8.7400	+0.229%	20,315	0.000%
2026-08-10	8.6400	8.9400	8.6200	8.7200	+0.926%	160,042	+0.229%
2026-08-07	8.6800	8.7200	8.6300	8.6400	-0.116%	120,615	+1.157%
2026-08-06	8.7100	8.7550	8.6100	8.6500	-0.575%	60,658	+1.040%
2026-08-05	8.7700	8.7999	8.6500	8.7000	-0.571%	40,713	+0.460%
2026-08-04	8.6200	8.7899	8.6150	8.7500	+1.626%	102,415	-0.114%
2026-08-03	8.5800	8.6375	8.5000	8.6100	+1.653%	78,027	+1.510%
2026-07-31	8.4800	8.5400	8.4200	8.4700	+0.954%	46,213	+3.188%
2026-07-30	8.4200	8.4300	8.3300	8.3900	+0.600%	28,978	+4.172%
2026-07-29	8.3300	8.4201	8.3000	8.3400	-0.120%	79,595	+4.796%
2026-07-28	8.3100	8.4950	8.3100	8.3500	0.000%	92,850	+4.671%
2026-07-27	8.3900	8.3900	8.3100	8.3500	+0.120%	115,945	+4.671%
2026-07-24	8.3600	8.4200	8.3300	8.3400	-0.120%	44,413	+4.796%
2026-07-23	8.4900	8.4900	8.3499	8.3500	-1.880%	77,386	+4.671%
2026-07-22	8.5800	8.5800	8.4900	8.5100	-0.816%	25,405	+2.703%
2026-07-21	8.4900	8.5800	8.4900	8.5800	+1.299%	34,812	+1.865%
2026-07-20	8.5000	8.5380	8.4500	8.4700	-0.936%	65,511	+3.188%
2026-07-17	8.6200	8.6200	8.5300	8.5500	-1.042%	48,490	+2.222%
2026-07-16	8.6900	8.7300	8.6300	8.6400	-0.575%	31,133	+1.157%
2026-07-15	8.7200	8.7800	8.6600	8.6900	-0.344%	21,521	+0.575%
2026-07-14	8.7000	8.7799	8.6753	8.7200	+0.577%	34,825	+0.229%
2026-07-13	8.7200	8.7200	8.6600	8.6700	-1.701%	42,177	+0.807%
2026-07-10	8.6900	8.8600	8.6850	8.8200	+2.083%	85,886	-0.907%
2026-07-09	8.6200	8.6510	8.5901	8.6400	+0.465%	31,198	+1.157%
2026-07-08	8.5900	8.6200	8.5400	8.6000	-0.348%	36,880	+1.628%
2026-07-07	8.6700	8.6700	8.6102	8.6300	-0.461%	51,277	+1.275%
2026-07-06	8.6100	8.7400	8.6100	8.6700	+0.347%	85,861	+0.807%
2026-07-02	8.6400	8.7000	8.6100	8.6400	0.000%	55,891	+1.157%
2026-07-01	8.6200	8.7300	8.6200	8.6400	+0.232%	72,161	+1.157%
2026-06-30	8.5100	8.6400	8.5100	8.6200	+1.293%	44,850	+1.392%
2026-06-29	8.4500	8.5300	8.4500	8.5100	+0.710%	33,486	+2.703%
2026-06-26	8.4800	8.5850	8.4000	8.4500	-0.354%	46,241	+3.432%
2026-06-25	8.4600	8.5400	8.4300	8.4800	+0.236%	42,386	+3.066%
2026-06-24	8.4800	8.6050	8.4000	8.4600	-0.704%	36,635	+3.310%
2026-06-23	8.4600	8.5300	8.4000	8.5200	-0.583%	65,559	+2.582%
2026-06-22	8.6100	8.7010	8.4500	8.5700	-1.039%	91,738	+1.984%
2026-06-18	8.6400	8.7099	8.5801	8.6600	+1.050%	60,501	+0.924%
2026-06-17	8.6000	8.7050	8.5600	8.5700	-0.349%	37,054	+1.984%
2026-06-16	8.6000	8.6799	8.5500	8.6000	+0.350%	41,214	+1.628%
2026-06-15	8.5000	8.6350	8.4900	8.5700	+2.389%	94,588	+1.984%
2026-06-12	8.3000	8.4499	8.3000	8.3700	-0.119%	44,013	+4.421%
2026-06-11	8.2900	8.5000	8.2900	8.3800	+0.239%	64,482	+4.296%
2026-06-10	8.4400	8.5400	8.3600	8.3600	-0.830%	33,664	+4.545%
2026-06-09	8.4300	8.5600	8.3700	8.4300	+0.119%	83,532	+3.677%
2026-06-08	8.5500	8.7295	8.4000	8.4200	-1.290%	35,044	+3.800%
2026-06-05	8.6200	8.7100	8.5000	8.5300	-1.501%	47,957	+2.462%
2026-06-04	8.6900	8.7450	8.6400	8.6600	-0.115%	34,629	+0.924%
2026-06-03	8.7500	8.8000	8.6200	8.6700	-1.477%	38,176	+0.807%
2026-06-02	8.8100	8.8700	8.7800	8.8000	-0.340%	39,622	-0.682%
2026-06-01	8.8500	8.8900	8.8186	8.8300	-0.451%	45,759	-1.019%
2026-05-29	8.8000	8.8800	8.8000	8.8700	+0.795%	24,924	-1.466%
2026-05-28	8.7200	8.8200	8.7200	8.8000	+0.342%	29,057	-0.682%
2026-05-27	8.7000	8.8300	8.7000	8.7700	+0.114%	28,188	-0.342%
2026-05-26	8.7300	8.8199	8.7200	8.7600	+1.038%	38,203	-0.228%
2026-05-22	8.6300	8.8599	8.5600	8.6700	+0.463%	22,164	+0.807%
2026-05-21	8.5600	8.7099	8.5600	8.6300	+0.583%	30,502	+1.275%
2026-05-20	8.4100	8.6200	8.4100	8.5800	+1.299%	25,783	+1.865%
2026-05-19	8.5700	8.6100	8.3700	8.4700	-2.307%	145,763	+3.188%
2026-05-18	8.7100	8.7750	8.6101	8.6700	-0.230%	26,734	+0.807%
2026-05-15	8.7100	8.8000	8.6800	8.6900	-1.697%	23,212	+0.575%
2026-05-14	8.8400	8.8800	8.7900	8.8400	-0.226%	35,459	-1.131%
2026-05-13	8.9700	9.0200	8.6100	8.8600	-1.664%	195,771	-1.354%
2026-05-12	8.8700	9.0261	8.8700	9.0099	+0.782%	17,404	-2.996%
2026-05-11	8.9100	8.9600	8.9100	8.9400	-0.997%	29,063	-2.237%
2026-05-08	9.0000	9.0899	8.9700	9.0300	0.000%	21,730	-3.212%
2026-05-07	8.8700	9.1199	8.8700	9.0300	+0.669%	53,696	-3.212%
2026-05-06	8.9800	9.0950	8.9700	8.9700	-0.993%	30,967	-2.564%
2026-05-05	9.1200	9.1700	9.0300	9.0600	-0.875%	22,164	-3.532%
2026-05-04	9.1100	9.1500	9.0550	9.1400	+0.440%	20,091	-4.376%
2026-05-01	9.2000	9.2052	9.0000	9.1000	-0.979%	44,797	-3.956%
2026-04-30	9.2200	9.2200	9.1200	9.1900	+0.547%	29,075	-4.897%
2026-04-29	9.1400	9.1931	9.1001	9.1400	+0.219%	22,797	-4.376%
2026-04-28	9.1000	9.1800	9.1000	9.1200	-0.654%	5,113	-4.167%
2026-04-27	9.1500	9.1800	9.1000	9.1800	+0.109%	23,789	-4.793%
2026-04-24	9.1800	9.2100	9.1100	9.1700	0.000%	12,323	-4.689%
2026-04-23	9.1100	9.2200	9.1000	9.1700	+0.109%	7,432	-4.689%
2026-04-22	9.1700	9.1900	9.1001	9.1600	-0.218%	15,165	-4.585%
2026-04-21	9.1600	9.1900	9.1000	9.1800	+0.218%	25,781	-4.793%
2026-04-20	9.0500	9.2100	8.9216	9.1600	+0.439%	26,054	-4.585%
2026-04-17	9.1200	9.1300	9.0850	9.1200	+0.773%	10,148	-4.167%
2026-04-16	8.9800	9.0600	8.8950	9.0500	+0.780%	23,277	-3.425%
2026-04-15	8.8700	9.0000	8.8400	8.9800	+1.354%	82,441	-2.673%
2026-04-14	8.7400	8.8800	8.7400	8.8600	+0.911%	20,294	-1.354%
2026-04-13	8.8400	8.9100	8.6200	8.7800	-1.459%	35,937	-0.456%
2026-04-10	8.7900	8.9300	8.6950	8.9100	+1.365%	38,276	-1.908%
2026-04-09	8.7100	8.8300	8.6200	8.7900	+1.618%	21,382	-0.569%
2026-04-08	8.7400	8.7400	8.6300	8.6500	+1.645%	13,017	+1.040%
2026-04-07	8.4800	8.5450	8.4500	8.5100	-1.562%	29,934	+2.703%
2026-04-06	8.5900	8.6600	8.5580	8.6450	+0.209%	20,220	+1.099%
2026-04-02	8.4200	8.6300	8.4000	8.6270	+2.337%	42,661	+1.310%
2026-04-01	8.3600	8.4500	8.2000	8.4300	+1.200%	28,445	+3.677%
2026-03-31	8.1800	8.3600	8.1800	8.3300	+2.840%	24,113	+4.922%
2026-03-30	8.1600	8.2450	8.0401	8.1000	0.000%	24,067	+7.901%
2026-03-27	8.1700	8.2600	8.0800	8.1000	-0.246%	28,593	+7.901%
2026-03-26	8.3000	8.3600	8.1200	8.1200	-2.871%	16,638	+7.635%
2026-03-25	8.3700	8.4200	8.1700	8.3600	+1.088%	25,065	+4.545%
2026-03-24	8.1100	8.3750	8.1100	8.2700	-0.481%	41,381	+5.683%
2026-03-23	8.2800	8.3199	8.1500	8.3100	+1.218%	65,904	+5.174%
2026-03-20	8.2800	8.4299	8.0800	8.2100	-2.262%	86,896	+6.456%
2026-03-19	8.5500	8.5500	8.3500	8.4000	-2.552%	42,504	+4.048%
2026-03-18	8.5900	8.7200	8.5600	8.6200	-0.116%	25,545	+1.392%
2026-03-17	8.5900	8.7569	8.5900	8.6300	+0.818%	46,135	+1.275%
2026-03-16	8.5300	8.6200	8.4651	8.5600	+0.588%	44,867	+2.103%
2026-03-13	8.5500	8.6200	8.4800	8.5100	-0.584%	61,050	+2.703%
2026-03-12	8.5400	8.6800	8.4200	8.5600	-1.609%	75,127	+2.103%
2026-03-11	8.7900	8.7900	8.6600	8.7000	-0.138%	51,976	+0.460%
2026-03-10	8.5000	8.7799	8.5000	8.7120	+0.484%	44,347	+0.321%
2026-03-09	8.7400	8.7400	8.3506	8.6700	-1.365%	90,367	+0.807%
2026-03-06	8.9000	9.0500	8.7701	8.7900	-1.788%	59,058	-0.569%
2026-03-05	8.9700	9.1000	8.9500	8.9500	-0.886%	34,771	-2.346%
2026-03-04	9.0400	9.1100	9.0100	9.0300	-0.911%	59,477	-3.212%
2026-03-03	9.2800	9.3250	9.1100	9.1130	-2.326%	68,601	-4.093%
2026-03-02	9.3800	9.3800	9.3300	9.3300	-0.639%	44,634	-6.324%
2026-02-27	9.3400	9.3900	9.3300	9.3900	+0.321%	18,784	-6.922%
2026-02-26	9.3000	9.4000	9.3000	9.3600	+0.397%	36,035	-6.624%
2026-02-25	9.4000	9.4000	9.3200	9.3230	-0.608%	33,993	-6.253%
2026-02-24	9.3300	9.3900	9.3300	9.3800	+0.107%	18,935	-6.823%
2026-02-23	9.3900	9.4000	9.3301	9.3700	-0.107%	34,069	-6.724%
2026-02-20	9.2900	9.4000	9.2900	9.3800	+0.536%	46,379	-6.823%
2026-02-19	9.2700	9.3400	9.2700	9.3300	+0.756%	24,309	-6.324%
2026-02-18	9.3100	9.3353	9.2300	9.2600	-0.537%	19,376	-5.616%
2026-02-17	9.3000	9.3200	9.1950	9.3100	0.000%	45,418	-6.122%
2026-02-13	9.3300	9.3500	9.2900	9.3100	0.000%	19,692	-6.122%
2026-02-12	9.3000	9.3750	9.2900	9.3100	-1.063%	16,177	-6.122%
2026-02-11	9.3800	9.4100	9.3700	9.4100	+0.642%	37,484	-7.120%
2026-02-10	9.3000	9.3600	9.2490	9.3500	+0.863%	65,427	-6.524%
2026-02-09	9.2500	9.2800	9.2400	9.2700	+0.401%	19,016	-5.717%
2026-02-06	9.2100	9.2599	9.2100	9.2330	+0.359%	19,118	-5.340%
2026-02-05	9.2400	9.2900	9.1600	9.2000	-0.433%	34,098	-5.000%
2026-02-04	9.2800	9.2800	9.1000	9.2400	-0.108%	28,377	-5.411%
2026-02-03	9.2900	9.2995	9.2200	9.2500	-0.108%	23,288	-5.514%
2026-02-02	9.2700	9.2900	9.2480	9.2600	-0.216%	27,460	-5.616%
2026-01-30	9.2800	9.2800	9.2300	9.2800	+0.433%	14,274	-5.819%
2026-01-29	9.2500	9.2600	9.2000	9.2400	-0.108%	24,410	-5.411%
2026-01-28	9.2300	9.2500	9.1400	9.2500	+0.653%	59,871	-5.514%
2026-01-27	9.1600	9.1900	9.1200	9.1900	+0.547%	75,646	-4.897%
2026-01-26	9.1000	9.1799	8.9313	9.1400	+1.218%	82,741	-4.376%
2026-01-23	9.0500	9.0900	8.8100	9.0300	-0.111%	169,540	-3.212%
2026-01-22	8.9500	9.0600	8.9500	9.0400	+1.006%	34,961	-3.319%
2026-01-21	8.8100	8.9800	8.8100	8.9500	+1.705%	55,383	-2.346%
2026-01-20	8.8500	8.8899	8.6900	8.8000	-1.456%	67,371	-0.682%
2026-01-16	9.1550	9.1550	8.7200	8.9300	-2.404%	161,146	-2.128%
2026-01-15	9.1400	9.1800	9.1300	9.1500	+0.329%	16,920	-4.481%
2026-01-14	9.1200	9.1599	9.0392	9.1200	+0.220%	65,127	-4.167%
2026-01-13	9.1200	9.1650	9.0400	9.1000	-1.194%	45,217	-3.956%
2026-01-12	9.1200	9.2599	9.1001	9.2100	-0.217%	82,557	-5.103%
2026-01-09	9.2000	9.2700	9.1901	9.2300	-0.216%	25,930	-5.309%
2026-01-08	9.2500	9.2800	9.1900	9.2500	+0.653%	79,148	-5.514%
2026-01-07	9.2600	9.2698	9.1600	9.1900	-0.355%	54,631	-4.897%
2026-01-06	9.2600	9.2900	9.2000	9.2227	-0.187%	47,463	-5.234%
2026-01-05	9.2200	9.2900	9.2000	9.2400	+0.217%	118,521	-5.411%
2026-01-02	9.1300	9.2318	9.1200	9.2200	+0.986%	73,154	-5.206%
2025-12-31	9.0500	9.1300	8.9600	9.1300	+1.332%	66,090	-4.272%
2025-12-30	9.0500	9.0500	9.0000	9.0100	0.000%	20,895	-2.997%
2025-12-29	9.0500	9.0500	8.9632	9.0100	-0.166%	46,271	-2.997%
2025-12-26	8.9900	9.1000	8.9688	9.0250	+0.725%	76,166	-3.158%
2025-12-24	8.8600	8.9900	8.8600	8.9600	+0.561%	71,457	-2.455%
2025-12-23	8.8300	8.9100	8.8200	8.9100	+1.020%	71,416	-1.908%
2025-12-22	8.8800	8.8800	8.8001	8.8200	-0.787%	25,203	-0.907%
2025-12-19	8.8300	8.9100	8.7950	8.8900	+1.253%	40,732	-1.687%
2025-12-18	8.7200	8.8500	8.5222	8.7800	-0.341%	26,731	-0.456%
2025-12-17	8.8500	8.8975	8.8000	8.8100	-0.732%	20,930	-0.795%
2025-12-16	8.8800	8.9036	8.8500	8.8750	+0.056%	28,081	-1.521%
2025-12-15	8.8200	8.9099	8.8000	8.8700	+0.910%	24,267	-1.466%
2025-12-12	8.8200	8.8392	8.7600	8.7900	0.000%	41,190	-0.569%
2025-12-11	8.7600	8.8500	8.7600	8.7900	-1.014%	38,613	-0.569%
2025-12-10	8.9100	8.9300	8.8600	8.8800	-0.337%	24,539	-1.577%
2025-12-09	8.9500	8.9500	8.8870	8.9100	+0.112%	16,781	-1.908%
2025-12-08	8.9800	8.9800	8.8550	8.9000	-0.112%	31,845	-1.798%
2025-12-05	8.9200	8.9450	8.8500	8.9100	+0.338%	29,072	-1.908%
2025-12-04	8.9600	8.9600	8.8338	8.8800	-0.337%	60,724	-1.577%
2025-12-03	8.9300	8.9300	8.8400	8.9100	+0.112%	43,015	-1.908%
2025-12-02	8.8400	8.9600	8.8000	8.9000	+0.451%	77,390	-1.798%
2025-12-01	8.7500	9.0000	8.7300	8.8600	+1.458%	125,778	-1.354%
2025-11-28	8.6600	8.7500	8.6000	8.7327	+1.543%	47,092	+0.084%
2025-11-26	8.5600	8.6400	8.5600	8.6000	+0.585%	23,311	+1.628%
2025-11-25	8.4900	8.6499	8.4900	8.5500	+0.707%	33,942	+2.222%
2025-11-24	8.3800	8.4900	8.3800	8.4900	+1.373%	26,348	+2.945%
2025-11-21	8.4400	8.4400	8.3100	8.3750	-0.652%	23,530	+4.358%
2025-11-20	8.4900	8.5307	8.4100	8.4300	-0.472%	23,150	+3.677%
2025-11-19	8.4400	8.6700	8.4400	8.4700	-0.118%	36,411	+3.188%
2025-11-18	8.5900	8.6250	8.4401	8.4800	-2.191%	47,213	+3.066%
2025-11-17	8.7000	8.7000	8.5720	8.6700	-0.459%	38,042	+0.807%
2025-11-14	8.6700	8.7500	8.6700	8.7100	-1.023%	28,642	+0.344%
2025-11-13	8.8400	8.8495	8.7400	8.8000	-0.523%	48,372	-0.682%
2025-11-12	8.7600	8.8800	8.7133	8.8463	+1.158%	93,623	-1.202%
2025-11-11	8.7000	8.7700	8.6600	8.7450	+0.982%	70,006	-0.057%
2025-11-10	8.6300	8.7000	8.5001	8.6600	+0.581%	34,890	+0.924%
2025-11-07	8.6100	8.6300	8.4500	8.6100	+0.702%	46,430	+1.510%
2025-11-06	8.6100	8.6100	8.4995	8.5500	-0.466%	35,503	+2.222%
2025-11-05	8.6000	8.6100	8.5225	8.5900	-0.174%	27,861	+1.746%
2025-11-04	8.6500	8.6600	8.4500	8.6050	-0.290%	51,823	+1.569%
2025-11-03	8.6400	8.6700	8.5600	8.6300	0.000%	41,748	+1.275%
2025-10-31	8.5500	8.6900	8.4100	8.6300	+1.529%	104,838	+1.275%
2025-10-30	8.5700	8.6100	8.4900	8.5000	-0.932%	33,573	+2.824%
2025-10-29	8.6100	8.6525	8.5334	8.5800	0.000%	41,086	+1.865%
2025-10-28	8.5400	8.6000	8.5400	8.5800	+0.586%	51,886	+1.865%
2025-10-27	8.5600	8.5700	8.4800	8.5300	+0.117%	52,598	+2.462%
2025-10-24	8.5000	8.5400	8.4900	8.5200	+0.472%	55,619	+2.582%
2025-10-23	8.4400	8.5300	8.4200	8.4800	+0.474%	46,427	+3.066%
2025-10-22	8.3800	8.4400	8.3660	8.4400	+0.476%	34,481	+3.555%
2025-10-21	8.3500	8.4200	8.2020	8.4000	+1.327%	46,938	+4.048%
2025-10-20	8.4100	8.5399	8.1100	8.2900	-1.192%	107,949	+5.428%
2025-10-17	8.5100	8.5384	8.3800	8.3900	-1.526%	44,770	+4.172%
2025-10-16	8.5100	8.5300	8.4700	8.5200	+0.235%	37,474	+2.582%
2025-10-15	8.5200	8.5300	8.4571	8.5000	-0.468%	17,508	+2.824%
2025-10-14	8.5400	8.5400	8.4400	8.5400	-0.813%	42,437	+2.342%
2025-10-13	8.6100	8.6755	8.5350	8.6100	+0.116%	28,859	+1.510%
2025-10-10	8.6600	8.7000	8.5300	8.6000	-0.693%	42,090	+1.628%
2025-10-09	8.6900	8.6946	8.6300	8.6600	-0.115%	33,867	+0.924%
2025-10-08	8.6600	8.6900	8.6300	8.6700	+0.115%	31,514	+0.807%
2025-10-07	8.6400	8.6800	8.6400	8.6600	+0.290%	62,035	+0.924%
2025-10-06	8.6400	8.6700	8.6300	8.6350	+0.290%	55,246	+1.216%
2025-10-03	8.6200	8.6300	8.5900	8.6100	-0.116%	59,303	+1.510%
2025-10-02	8.6300	8.6300	8.5800	8.6200	+0.116%	19,718	+1.392%
2025-10-01	8.5900	8.6198	8.5800	8.6100	+0.702%	30,703	+1.510%
2025-09-30	8.5100	8.6047	8.5100	8.5500	+0.470%	23,529	+2.222%
2025-09-29	8.5500	8.5800	8.5070	8.5100	-0.351%	28,623	+2.703%
2025-09-26	8.5900	8.6170	8.5200	8.5400	-0.234%	17,960	+2.342%
2025-09-25	8.5300	8.5900	8.5200	8.5600	+0.089%	13,287	+2.103%
2025-09-24	8.5400	8.6400	8.5400	8.5524	+0.380%	27,356	+2.194%
2025-09-23	8.5500	8.5900	8.5200	8.5200	-0.699%	16,974	+2.582%
2025-09-22	8.5500	8.6034	8.5350	8.5800	+0.351%	28,175	+1.865%
2025-09-19	8.5200	8.5800	8.5200	8.5500	+0.234%	33,408	+2.222%
2025-09-18	8.6000	8.6000	8.5200	8.5300	-0.814%	24,441	+2.462%
2025-09-17	8.6000	8.6068	8.5200	8.6000	+0.703%	43,362	+1.628%
2025-09-16	8.5500	8.6000	8.5100	8.5400	-0.813%	49,803	+2.342%
2025-09-15	8.6500	8.6500	8.5202	8.6100	+0.116%	59,114	+1.510%
2025-09-12	8.5200	8.6100	8.5177	8.6000	-0.232%	59,520	+1.628%
2025-09-11	8.5800	8.6300	8.5601	8.6200	+0.466%	60,590	+1.392%
2025-09-10	8.5900	8.6000	8.5500	8.5800	+0.117%	58,352	+1.865%
2025-09-09	8.5200	8.5700	8.5000	8.5700	+0.705%	88,225	+1.984%
2025-09-08	8.4900	8.5200	8.4800	8.5100	+0.236%	40,829	+2.703%
2025-09-05	8.4900	8.4900	8.4600	8.4900	+0.235%	17,777	+2.945%
2025-09-04	8.4500	8.4900	8.4200	8.4701	+0.238%	24,318	+3.187%
2025-09-03	8.4500	8.4790	8.4300	8.4500	+0.118%	21,206	+3.432%
2025-09-02	8.4600	8.4700	8.4100	8.4400	-0.706%	41,754	+3.555%
2025-08-29	8.4800	8.5000	8.4600	8.5000	+0.295%	31,432	+2.824%
2025-08-28	8.4600	8.4900	8.4442	8.4750	+0.177%	9,114	+3.127%
2025-08-27	8.4900	8.4900	8.4400	8.4600	-0.118%	31,011	+3.310%
2025-08-26	8.4800	8.5000	8.4500	8.4700	-0.118%	30,810	+3.188%
2025-08-25	8.4500	8.4800	8.4500	8.4800	+0.474%	62,578	+3.066%
2025-08-22	8.4300	8.4500	8.4000	8.4400	+0.357%	32,440	+3.555%
2025-08-21	8.4100	8.4400	8.3801	8.4100	-0.119%	34,761	+3.924%
2025-08-20	8.4200	8.4600	8.3572	8.4200	-0.355%	37,333	+3.800%
2025-08-19	8.4500	8.4600	8.4300	8.4500	0.000%	33,899	+3.432%
2025-08-18	8.4400	8.4500	8.4250	8.4500	0.000%	30,192	+3.432%
2025-08-15	8.3600	8.4500	8.3600	8.4500	+0.476%	39,341	+3.432%
2025-08-14	8.4000	8.4300	8.3850	8.4100	+0.238%	16,228	+3.924%
2025-08-13	8.3800	8.4451	8.3500	8.3900	-0.238%	61,705	+4.172%
2025-08-12	8.3800	8.4396	8.3701	8.4100	+0.059%	56,147	+3.924%
2025-08-11	8.3800	8.4372	8.3400	8.4050	-0.415%	32,034	+3.986%
2025-08-08	8.4400	8.4500	8.4200	8.4400	-0.118%	31,849	+3.555%
2025-08-07	8.4500	8.4500	8.3800	8.4500	+0.356%	25,499	+3.432%
2025-08-06	8.4200	8.4200	8.3800	8.4200	+0.119%	26,575	+3.800%
2025-08-05	8.4200	8.4200	8.3500	8.4100	0.000%	31,176	+3.924%
2025-08-04	8.3900	8.4100	8.3345	8.4100	+0.719%	28,620	+3.924%
2025-08-01	8.3800	8.3800	8.3000	8.3500	0.000%	48,286	+4.671%
2025-07-31	8.3400	8.3500	8.2972	8.3500	+0.120%	31,798	+4.671%
2025-07-30	8.3900	8.3900	8.3000	8.3400	0.000%	37,478	+4.796%
2025-07-29	8.3600	8.3600	8.3140	8.3400	0.000%	30,774	+4.796%
2025-07-28	8.3400	8.3500	8.3100	8.3400	0.000%	43,515	+4.796%
2025-07-25	8.3500	8.3500	8.3200	8.3400	+0.360%	35,631	+4.796%
2025-07-24	8.3300	8.3400	8.3101	8.3101	+0.061%	26,899	+5.173%
2025-07-23	8.3400	8.3400	8.2900	8.3050	-0.539%	40,531	+5.238%
2025-07-22	8.3300	8.3500	8.2601	8.3500	+0.724%	28,268	+4.671%
2025-07-21	8.3000	8.3000	8.2500	8.2900	+0.121%	19,137	+5.428%
2025-07-18	8.2800	8.2900	8.2250	8.2800	-0.241%	14,379	+5.556%
2025-07-17	8.2000	8.3500	8.1800	8.3000	+0.851%	62,596	+5.301%
2025-07-16	8.2200	8.2400	8.1950	8.2300	+0.366%	15,035	+6.197%
2025-07-15	8.2000	8.2500	8.1900	8.2000	+0.122%	10,090	+6.585%
2025-07-14	8.2600	8.2695	8.1800	8.1900	-0.967%	33,445	+6.716%
2025-07-11	8.2300	8.2900	8.2250	8.2700	-0.720%	20,556	+5.683%
2025-07-10	8.4200	8.4200	8.2900	8.3300	-0.715%	35,165	+4.922%
2025-07-09	8.3600	8.3900	8.3400	8.3900	+0.359%	41,856	+4.172%
2025-07-08	8.3600	8.3600	8.2800	8.3600	+0.360%	23,606	+4.545%
2025-07-07	8.3300	8.3600	8.2816	8.3300	+0.361%	55,631	+4.922%
2025-07-03	8.3800	8.3800	8.2200	8.3000	-0.718%	37,448	+5.301%
2025-07-02	8.3400	8.3600	8.2800	8.3600	+0.602%	34,592	+4.545%
2025-07-01	8.3100	8.3287	8.2800	8.3100	+0.241%	32,889	+5.174%
2025-06-30	8.2700	8.3300	8.2200	8.2900	+0.913%	69,572	+5.428%
2025-06-27	8.2500	8.2768	8.2000	8.2150	-0.303%	33,697	+6.391%
2025-06-26	8.1800	8.3300	8.1800	8.2400	+0.733%	105,834	+6.068%
2025-06-25	8.1200	8.2192	8.0900	8.1800	+1.188%	82,567	+6.846%
2025-06-24	8.0500	8.0900	8.0400	8.0840	+0.547%	16,097	+8.115%
2025-06-23	8.0500	8.0500	8.0300	8.0400	-0.372%	21,941	+8.706%
2025-06-20	8.0900	8.0900	8.0116	8.0700	+0.875%	29,243	+8.302%
2025-06-18	7.9400	8.0600	7.9200	8.0000	+0.251%	15,977	+9.250%
2025-06-17	8.0500	8.0600	7.9600	7.9800	-0.561%	22,365	+9.524%
2025-06-16	8.0300	8.0334	8.0000	8.0250	-0.062%	14,498	+8.910%
2025-06-13	8.0000	8.0700	8.0000	8.0300	+0.250%	22,657	+8.842%
2025-06-12	8.0500	8.0600	8.0014	8.0100	-1.111%	18,306	+9.114%
2025-06-11	8.1300	8.1500	8.0500	8.1000	-0.099%	40,153	+7.901%
2025-06-10	8.0900	8.1200	8.0501	8.1080	+0.222%	22,224	+7.795%
2025-06-09	8.0800	8.1100	8.0650	8.0900	+0.124%	30,696	+8.035%
2025-06-06	8.0800	8.1000	8.0800	8.0800	0.000%	17,264	+8.168%
2025-06-05	8.1200	8.1200	8.0600	8.0800	0.000%	14,175	+8.168%
2025-06-04	8.0800	8.1000	8.0300	8.0800	+0.248%	11,955	+8.168%
2025-06-03	8.0800	8.1000	7.9900	8.0600	0.000%	25,681	+8.437%
2025-06-02	8.0100	8.0900	7.9400	8.0600	+0.750%	63,987	+8.437%
2025-05-30	8.0400	8.0600	7.9128	8.0000	-0.299%	39,837	+9.250%
2025-05-29	8.0200	8.0683	7.9495	8.0240	+0.426%	9,529	+8.923%
2025-05-28	8.0200	8.0700	7.9800	7.9900	+0.251%	58,846	+9.387%
2025-05-27	7.9300	8.0000	7.9000	7.9700	+1.529%	42,430	+9.661%
2025-05-23	7.8700	7.9399	7.8500	7.8500	-1.134%	8,598	+11.338%
2025-05-22	7.9600	7.9600	7.8700	7.9400	+0.379%	28,541	+10.076%
2025-05-21	8.0000	8.0000	7.8900	7.9100	-0.126%	68,057	+10.493%
2025-05-20	7.8700	7.9507	7.8600	7.9200	+0.571%	35,406	+10.354%
2025-05-19	7.8200	7.9089	7.8200	7.8750	+0.575%	16,794	+10.984%
2025-05-16	7.8750	7.9300	7.8300	7.8300	0.000%	17,228	+11.622%
2025-05-15	7.9500	7.9500	7.7500	7.8300	-0.382%	29,715	+11.622%
2025-05-14	7.9500	7.9600	7.8600	7.8600	-0.681%	12,785	+11.196%
2025-05-13	7.8600	7.9500	7.8600	7.9139	+0.558%	26,633	+10.439%
2025-05-12	7.9700	7.9900	7.8150	7.8700	-1.378%	57,196	+11.055%
2025-05-09	7.9619	7.9800	7.8800	7.9800	+1.013%	33,840	+9.524%
2025-05-08	7.9300	7.9790	7.9000	7.9000	-0.504%	12,173	+10.633%
2025-05-07	7.8900	7.9700	7.8900	7.9400	+0.659%	22,818	+10.076%
2025-05-06	7.8600	7.9999	7.7900	7.8880	-0.025%	19,082	+10.801%
2025-05-05	7.9300	7.9600	7.8507	7.8900	-0.127%	36,217	+10.773%
2025-05-02	7.8400	7.9500	7.8400	7.9000	+1.023%	26,427	+10.633%
2025-05-01	7.9900	8.0191	7.7800	7.8200	-1.013%	55,732	+11.765%
2025-04-30	7.9200	7.9700	7.8400	7.9000	-0.504%	30,933	+10.633%
2025-04-29	7.9000	8.0000	7.8500	7.9400	+0.634%	61,153	+10.076%
2025-04-28	7.9000	7.9300	7.8500	7.8900	-0.253%	17,058	+10.773%
2025-04-25	7.8200	8.0000	7.7700	7.9100	+1.151%	44,984	+10.493%
2025-04-24	7.6700	7.8699	7.6700	7.8200	+2.089%	58,972	+11.765%
2025-04-23	7.6900	7.6900	7.6200	7.6600	+1.592%	36,680	+14.099%
2025-04-22	7.4200	7.5600	7.3850	7.5400	+2.446%	76,624	+15.915%
2025-04-21	7.2600	7.3900	7.2600	7.3600	+0.684%	101,616	+18.750%
2025-04-17	7.2500	7.4700	7.2500	7.3100	+0.828%	18,114	+19.562%
2025-04-16	7.3000	7.4700	7.2500	7.2500	-0.275%	30,612	+20.552%
2025-04-15	7.2100	7.3300	7.2100	7.2700	+0.972%	17,206	+20.220%
2025-04-14	7.1500	7.2800	7.1086	7.2000	+1.408%	39,500	+21.389%
2025-04-11	7.0100	7.1900	6.8300	7.1000	+1.501%	59,807	+23.099%
2025-04-10	7.1300	7.1900	6.8447	6.9950	-2.577%	62,681	+24.946%
2025-04-09	6.7900	7.2499	6.7700	7.1800	+5.433%	68,677	+21.727%
2025-04-08	7.2000	7.3774	6.7700	6.8100	-1.590%	93,539	+28.341%
2025-04-07	7.0200	7.3000	6.5600	6.9200	-9.067%	324,793	+26.301%
2025-04-04	8.0000	8.0000	7.5500	7.6100	-5.933%	167,459	+14.849%
2025-04-03	8.0500	8.1000	8.0000	8.0900	-0.247%	39,339	+8.035%
2025-04-02	8.0800	8.1100	8.0700	8.1100	+0.173%	38,730	+7.768%
2025-04-01	8.1300	8.1300	8.0000	8.0960	-0.049%	36,337	+7.955%
2025-03-31	8.0500	8.1200	8.0300	8.1000	+0.124%	78,347	+7.901%
2025-03-28	8.0900	8.0900	8.0500	8.0900	+0.497%	33,987	+8.035%
2025-03-27	8.0700	8.0700	8.0000	8.0500	-0.124%	36,220	+8.571%
2025-03-26	8.1100	8.1100	8.0500	8.0600	-0.371%	7,696	+8.437%
2025-03-25	8.1000	8.1100	8.0577	8.0900	+0.124%	21,396	+8.035%
2025-03-24	8.0600	8.1100	8.0600	8.0800	-0.370%	37,824	+8.168%
2025-03-21	8.0800	8.1100	8.0300	8.1100	+0.496%	34,307	+7.768%
2025-03-20	7.9700	8.0800	7.9700	8.0700	+1.001%	20,392	+8.302%
2025-03-19	8.0400	8.0647	7.9826	7.9900	-0.250%	16,078	+9.387%
2025-03-18	7.9500	8.0400	7.9500	8.0100	+1.009%	30,249	+9.114%
2025-03-17	7.9200	7.9600	7.9100	7.9300	-0.314%	35,464	+10.214%
2025-03-14	7.9000	7.9900	7.8601	7.9550	+0.747%	28,748	+9.868%
2025-03-13	7.9000	7.9333	7.8800	7.8960	-1.300%	27,139	+10.689%
2025-03-12	8.0700	8.0700	7.9630	8.0000	-0.374%	15,836	+9.250%
2025-03-11	7.9400	8.0800	7.9400	8.0300	+1.134%	46,708	+8.842%
2025-03-10	8.0300	8.0400	7.9400	7.9400	-2.048%	71,691	+10.076%
2025-03-07	8.0900	8.1100	8.0600	8.1060	+0.571%	21,752	+7.821%
2025-03-06	8.0900	8.1000	8.0268	8.0600	-0.124%	16,201	+8.437%
2025-03-05	8.0200	8.0700	8.0000	8.0700	+0.124%	11,465	+8.302%
2025-03-04	8.0000	8.1000	7.9800	8.0600	+0.499%	32,853	+8.437%
2025-03-03	8.0400	8.0800	8.0200	8.0200	-0.249%	44,045	+8.978%
2025-02-28	8.0700	8.0700	8.0200	8.0400	+0.500%	26,158	+8.706%
2025-02-27	8.0800	8.0800	7.9900	8.0000	-0.818%	24,377	+9.250%
2025-02-26	8.0700	8.0700	7.9800	8.0660	0.000%	36,745	+8.356%
2025-02-25	8.0500	8.0700	7.9600	8.0660	+0.574%	39,452	+8.356%
2025-02-24	8.0100	8.0300	7.9500	8.0200	+0.120%	47,803	+8.978%
2025-02-21	8.0300	8.0300	7.9780	8.0104	-0.244%	32,499	+9.108%
2025-02-20	7.9800	8.0300	7.9800	8.0300	+0.501%	44,132	+8.842%