PTY
PIMCO Corporate & Income Opportunity Fund
stockNYSEClosed Ended Fund
Market OpenOct 5, 2026 12:09:23 PM EDT
10.84USD-1.812%(-0.20)686,792
10.83Bid10.85Ask0.02SpreadPre-marketOct 5, 2026 9:20:30 AM EDT
11.04USD0.000%(0.00)
PTY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 11.07 | 11.07 | 10.84 | 10.84 | -1.812% | 686,792 | 0.000% |
| 2026-10-02 | 11.07 | 11.17 | 11.04 | 11.04 | +0.272% | 1,286,872 | -1.812% |
| 2026-10-01 | 11.02 | 11.08 | 10.86 | 11.01 | 0.000% | 1,934,938 | -1.544% |
| 2026-09-30 | 10.93 | 11.08 | 10.92 | 11.01 | +1.195% | 2,240,223 | -1.544% |
| 2026-09-29 | 10.70 | 10.93 | 10.69 | 10.88 | +1.021% | 1,524,958 | -0.368% |
| 2026-09-28 | 10.85 | 10.86 | 10.64 | 10.77 | -1.464% | 1,859,767 | +0.650% |
| 2026-09-25 | 10.75 | 10.95 | 10.75 | 10.93 | +1.674% | 1,826,147 | -0.823% |
| 2026-09-24 | 10.75 | 10.84 | 10.65 | 10.75 | -1.013% | 3,526,355 | +0.837% |
| 2026-09-23 | 10.97 | 11.00 | 10.76 | 10.86 | -1.808% | 3,110,887 | -0.184% |
| 2026-09-22 | 11.23 | 11.23 | 10.95 | 11.06 | -1.689% | 3,011,273 | -1.989% |
| 2026-09-21 | 11.28 | 11.31 | 11.16 | 11.25 | -0.089% | 1,880,983 | -3.644% |
| 2026-09-18 | 11.40 | 11.46 | 11.23 | 11.26 | -1.831% | 1,183,447 | -3.730% |
| 2026-09-17 | 11.40 | 11.47 | 11.26 | 11.47 | +1.594% | 1,965,886 | -5.493% |
| 2026-09-16 | 11.25 | 11.38 | 11.19 | 11.29 | +0.445% | 1,600,058 | -3.986% |
| 2026-09-15 | 11.20 | 11.32 | 11.15 | 11.24 | 0.000% | 2,645,201 | -3.559% |
| 2026-09-14 | 11.36 | 11.38 | 11.19 | 11.24 | -1.662% | 3,615,019 | -3.559% |
| 2026-09-11 | 11.52 | 11.55 | 11.40 | 11.43 | -1.466% | 2,082,010 | -5.162% |
| 2026-09-10 | 11.70 | 11.73 | 11.60 | 11.60 | -1.108% | 1,619,803 | -6.552% |
| 2026-09-09 | 11.75 | 11.77 | 11.72 | 11.73 | -0.255% | 955,885 | -7.587% |
| 2026-09-08 | 11.76 | 11.77 | 11.74 | 11.76 | +0.085% | 899,046 | -7.823% |
| 2026-09-04 | 11.72 | 11.76 | 11.72 | 11.75 | 0.000% | 874,105 | -7.745% |
| 2026-09-03 | 11.81 | 11.81 | 11.73 | 11.75 | -0.085% | 841,790 | -7.745% |
| 2026-09-02 | 11.81 | 11.81 | 11.76 | 11.76 | -0.254% | 781,501 | -7.823% |
| 2026-09-01 | 11.77 | 11.81 | 11.72 | 11.79 | +0.170% | 1,250,232 | -8.058% |
| 2026-08-31 | 11.76 | 11.80 | 11.70 | 11.77 | -0.254% | 1,127,962 | -7.901% |
| 2026-08-28 | 11.84 | 11.85 | 11.72 | 11.80 | +0.170% | 944,926 | -8.136% |
| 2026-08-27 | 11.78 | 11.80 | 11.75 | 11.78 | +0.170% | 743,424 | -7.980% |
| 2026-08-26 | 11.80 | 11.84 | 11.76 | 11.76 | -0.508% | 911,231 | -7.823% |
| 2026-08-25 | 11.80 | 11.83 | 11.76 | 11.82 | +0.510% | 1,042,209 | -8.291% |
| 2026-08-24 | 11.73 | 11.76 | 11.70 | 11.76 | +0.085% | 1,140,816 | -7.823% |
| 2026-08-21 | 11.68 | 11.77 | 11.64 | 11.75 | +0.772% | 1,630,073 | -7.745% |
| 2026-08-20 | 11.72 | 11.76 | 11.65 | 11.66 | -0.681% | 1,648,930 | -7.033% |
| 2026-08-19 | 11.74 | 11.75 | 11.70 | 11.74 | +0.600% | 1,029,696 | -7.666% |
| 2026-08-18 | 11.65 | 11.71 | 11.64 | 11.67 | -0.086% | 2,309,789 | -7.112% |
| 2026-08-17 | 11.72 | 11.74 | 11.65 | 11.68 | -0.426% | 1,660,384 | -7.192% |
| 2026-08-14 | 11.75 | 11.78 | 11.73 | 11.73 | -0.255% | 953,726 | -7.587% |
| 2026-08-13 | 11.77 | 11.80 | 11.74 | 11.76 | -0.676% | 1,225,990 | -7.823% |
| 2026-08-12 | 11.89 | 11.89 | 11.82 | 11.84 | -0.084% | 987,283 | -8.446% |
| 2026-08-11 | 11.90 | 11.90 | 11.84 | 11.85 | -0.168% | 1,273,109 | -8.523% |
| 2026-08-10 | 11.90 | 11.91 | 11.86 | 11.87 | +0.253% | 1,275,042 | -8.677% |
| 2026-08-07 | 11.84 | 11.93 | 11.84 | 11.84 | +0.085% | 1,592,663 | -8.446% |
| 2026-08-06 | 11.80 | 11.84 | 11.79 | 11.83 | +0.510% | 853,103 | -8.369% |
| 2026-08-05 | 11.77 | 11.81 | 11.71 | 11.77 | +0.085% | 1,323,014 | -7.901% |
| 2026-08-04 | 11.79 | 11.81 | 11.73 | 11.76 | 0.000% | 2,226,738 | -7.823% |
| 2026-08-03 | 11.79 | 11.87 | 11.72 | 11.76 | +0.427% | 1,847,165 | -7.823% |
| 2026-07-31 | 11.75 | 11.77 | 11.66 | 11.71 | -0.256% | 1,077,406 | -7.430% |
| 2026-07-30 | 11.63 | 11.74 | 11.61 | 11.74 | +1.120% | 847,494 | -7.666% |
| 2026-07-29 | 11.75 | 11.77 | 11.61 | 11.61 | -1.023% | 1,017,383 | -6.632% |
| 2026-07-28 | 11.68 | 11.77 | 11.66 | 11.73 | +0.514% | 735,334 | -7.587% |
| 2026-07-27 | 11.70 | 11.73 | 11.65 | 11.67 | -0.171% | 866,396 | -7.112% |
| 2026-07-24 | 11.65 | 11.73 | 11.61 | 11.69 | +0.689% | 914,742 | -7.271% |
| 2026-07-23 | 11.66 | 11.68 | 11.60 | 11.61 | -0.769% | 1,212,648 | -6.632% |
| 2026-07-22 | 11.85 | 11.85 | 11.70 | 11.70 | -0.931% | 1,135,762 | -7.350% |
| 2026-07-21 | 11.84 | 11.85 | 11.81 | 11.81 | -0.169% | 694,611 | -8.213% |
| 2026-07-20 | 11.83 | 11.90 | 11.79 | 11.83 | -0.084% | 923,968 | -8.369% |
| 2026-07-17 | 11.85 | 11.90 | 11.83 | 11.84 | -0.337% | 881,947 | -8.446% |
| 2026-07-16 | 11.85 | 11.92 | 11.85 | 11.88 | +0.253% | 1,058,208 | -8.754% |
| 2026-07-15 | 11.85 | 11.86 | 11.79 | 11.85 | +0.339% | 1,993,239 | -8.523% |
| 2026-07-14 | 11.96 | 11.97 | 11.81 | 11.81 | -1.089% | 1,473,335 | -8.213% |
| 2026-07-13 | 11.97 | 12.00 | 11.93 | 11.94 | -1.241% | 945,769 | -9.213% |
| 2026-07-10 | 12.13 | 12.13 | 12.09 | 12.09 | -0.083% | 1,145,130 | -10.339% |
| 2026-07-09 | 12.15 | 12.15 | 12.07 | 12.10 | 0.000% | 683,764 | -10.413% |
| 2026-07-08 | 12.10 | 12.15 | 12.06 | 12.10 | -0.247% | 770,591 | -10.413% |
| 2026-07-07 | 12.13 | 12.15 | 12.11 | 12.13 | +0.083% | 712,079 | -10.635% |
| 2026-07-06 | 12.10 | 12.15 | 12.06 | 12.12 | +0.331% | 1,161,373 | -10.561% |
| 2026-07-02 | 12.14 | 12.15 | 12.06 | 12.08 | -0.165% | 809,775 | -10.265% |
| 2026-07-01 | 12.05 | 12.14 | 12.04 | 12.10 | +0.582% | 1,310,754 | -10.413% |
| 2026-06-30 | 12.04 | 12.05 | 12.01 | 12.03 | +0.250% | 1,107,987 | -9.892% |
| 2026-06-29 | 11.94 | 12.03 | 11.93 | 12.00 | +0.840% | 1,305,400 | -9.667% |
| 2026-06-26 | 11.83 | 11.91 | 11.80 | 11.90 | +0.847% | 777,942 | -8.908% |
| 2026-06-25 | 11.76 | 11.83 | 11.76 | 11.80 | +0.855% | 920,861 | -8.136% |
| 2026-06-24 | 11.79 | 11.84 | 11.70 | 11.70 | -0.510% | 864,719 | -7.350% |
| 2026-06-23 | 11.64 | 11.79 | 11.63 | 11.76 | +0.599% | 1,205,396 | -7.823% |
| 2026-06-22 | 11.79 | 11.81 | 11.61 | 11.69 | -0.764% | 2,533,117 | -7.271% |
| 2026-06-18 | 11.86 | 11.87 | 11.78 | 11.78 | +0.085% | 775,649 | -7.980% |
| 2026-06-17 | 11.91 | 11.92 | 11.76 | 11.77 | -1.009% | 819,430 | -7.901% |
| 2026-06-16 | 11.82 | 11.92 | 11.82 | 11.89 | +0.677% | 1,044,959 | -8.831% |
| 2026-06-15 | 11.74 | 11.85 | 11.73 | 11.81 | +0.682% | 1,042,367 | -8.213% |
| 2026-06-12 | 11.70 | 11.76 | 11.69 | 11.73 | +0.256% | 748,253 | -7.587% |
| 2026-06-11 | 11.70 | 11.71 | 11.61 | 11.70 | -0.847% | 1,360,440 | -7.350% |
| 2026-06-10 | 11.80 | 11.83 | 11.79 | 11.80 | -0.085% | 1,066,097 | -8.136% |
| 2026-06-09 | 11.89 | 11.89 | 11.80 | 11.81 | -0.338% | 1,009,081 | -8.213% |
| 2026-06-08 | 11.85 | 11.87 | 11.81 | 11.85 | 0.000% | 735,750 | -8.523% |
| 2026-06-05 | 11.85 | 11.89 | 11.82 | 11.85 | -0.168% | 826,046 | -8.523% |
| 2026-06-04 | 11.86 | 11.90 | 11.85 | 11.87 | +0.253% | 809,442 | -8.677% |
| 2026-06-03 | 11.90 | 11.98 | 11.83 | 11.84 | -0.421% | 863,478 | -8.446% |
| 2026-06-02 | 11.86 | 11.91 | 11.85 | 11.89 | +0.338% | 1,187,807 | -8.831% |
| 2026-06-01 | 11.87 | 11.93 | 11.81 | 11.85 | -0.253% | 1,323,214 | -8.523% |
| 2026-05-29 | 11.89 | 11.91 | 11.86 | 11.88 | +0.253% | 820,912 | -8.754% |
| 2026-05-28 | 11.85 | 11.86 | 11.82 | 11.85 | +0.254% | 1,055,742 | -8.523% |
| 2026-05-27 | 11.80 | 11.85 | 11.76 | 11.82 | +0.254% | 858,486 | -8.291% |
| 2026-05-26 | 11.80 | 11.83 | 11.76 | 11.79 | 0.000% | 1,046,127 | -8.058% |
| 2026-05-22 | 11.85 | 11.85 | 11.77 | 11.79 | -0.169% | 840,846 | -8.058% |
| 2026-05-21 | 11.85 | 11.86 | 11.80 | 11.81 | -0.253% | 719,618 | -8.213% |
| 2026-05-20 | 11.70 | 11.92 | 11.70 | 11.84 | +1.631% | 881,220 | -8.446% |
| 2026-05-19 | 11.65 | 11.81 | 11.65 | 11.65 | -0.682% | 962,002 | -6.953% |
| 2026-05-18 | 11.88 | 11.91 | 11.73 | 11.73 | -1.511% | 1,468,747 | -7.587% |
| 2026-05-15 | 11.89 | 11.97 | 11.86 | 11.91 | -0.501% | 1,127,819 | -8.984% |
| 2026-05-14 | 12.02 | 12.03 | 11.88 | 11.97 | -0.333% | 1,770,169 | -9.440% |
| 2026-05-13 | 12.05 | 12.09 | 12.01 | 12.01 | -0.579% | 1,095,629 | -9.742% |
| 2026-05-12 | 12.15 | 12.16 | 12.05 | 12.08 | -0.576% | 916,194 | -10.265% |
| 2026-05-11 | 12.15 | 12.21 | 12.15 | 12.15 | -1.220% | 942,922 | -10.782% |
| 2026-05-08 | 12.34 | 12.35 | 12.30 | 12.30 | -0.405% | 940,090 | -11.870% |
| 2026-05-07 | 12.35 | 12.36 | 12.31 | 12.35 | +0.162% | 687,362 | -12.227% |
| 2026-05-06 | 12.27 | 12.33 | 12.27 | 12.33 | +0.735% | 1,043,549 | -12.084% |
| 2026-05-05 | 12.30 | 12.30 | 12.21 | 12.24 | -0.163% | 747,973 | -11.438% |
| 2026-05-04 | 12.28 | 12.32 | 12.23 | 12.26 | -0.081% | 948,546 | -11.582% |
| 2026-05-01 | 12.28 | 12.36 | 12.25 | 12.27 | +0.327% | 2,039,348 | -11.654% |
| 2026-04-30 | 12.25 | 12.25 | 12.19 | 12.23 | +0.328% | 1,091,708 | -11.365% |
| 2026-04-29 | 12.24 | 12.29 | 12.19 | 12.19 | -0.408% | 664,971 | -11.075% |
| 2026-04-28 | 12.24 | 12.27 | 12.22 | 12.24 | +0.164% | 670,975 | -11.438% |
| 2026-04-27 | 12.12 | 12.23 | 12.12 | 12.22 | +0.742% | 1,089,569 | -11.293% |
| 2026-04-24 | 12.14 | 12.15 | 12.10 | 12.13 | +0.248% | 882,101 | -10.635% |
| 2026-04-23 | 12.13 | 12.17 | 12.07 | 12.10 | -0.165% | 656,001 | -10.413% |
| 2026-04-22 | 12.14 | 12.21 | 12.10 | 12.12 | 0.000% | 786,896 | -10.561% |
| 2026-04-21 | 12.17 | 12.27 | 12.12 | 12.12 | -0.411% | 1,160,868 | -10.561% |
| 2026-04-20 | 12.13 | 12.22 | 12.11 | 12.17 | +0.165% | 1,002,780 | -10.929% |
| 2026-04-17 | 12.20 | 12.20 | 12.12 | 12.15 | +0.496% | 1,365,394 | -10.782% |
| 2026-04-16 | 12.09 | 12.16 | 12.09 | 12.09 | 0.000% | 808,683 | -10.339% |
| 2026-04-15 | 12.11 | 12.12 | 11.97 | 12.09 | -0.248% | 1,461,572 | -10.339% |
| 2026-04-14 | 12.15 | 12.20 | 12.11 | 12.12 | -0.165% | 1,026,134 | -10.561% |
| 2026-04-13 | 12.08 | 12.16 | 12.04 | 12.14 | -0.655% | 1,006,811 | -10.708% |
| 2026-04-10 | 12.30 | 12.36 | 12.22 | 12.22 | -0.812% | 1,040,643 | -11.293% |
| 2026-04-09 | 12.34 | 12.35 | 12.29 | 12.32 | +0.163% | 814,913 | -12.013% |
| 2026-04-08 | 12.30 | 12.32 | 12.25 | 12.30 | +1.318% | 1,167,803 | -11.870% |
| 2026-04-07 | 12.18 | 12.19 | 12.11 | 12.14 | -0.328% | 733,669 | -10.708% |
| 2026-04-06 | 12.18 | 12.22 | 12.14 | 12.18 | 0.000% | 867,715 | -11.002% |
| 2026-04-02 | 12.07 | 12.24 | 11.97 | 12.18 | -0.164% | 1,025,430 | -11.002% |
| 2026-04-01 | 12.10 | 12.27 | 12.09 | 12.20 | +1.161% | 1,497,100 | -11.148% |
| 2026-03-31 | 11.73 | 12.06 | 11.73 | 12.06 | +3.165% | 2,514,552 | -10.116% |
| 2026-03-30 | 11.73 | 11.81 | 11.58 | 11.69 | 0.000% | 2,034,935 | -7.271% |
| 2026-03-27 | 11.74 | 11.74 | 11.58 | 11.69 | -0.680% | 1,666,992 | -7.271% |
| 2026-03-26 | 11.88 | 11.94 | 11.77 | 11.77 | -1.341% | 1,355,944 | -7.901% |
| 2026-03-25 | 11.94 | 11.96 | 11.88 | 11.93 | +0.675% | 1,131,799 | -9.137% |
| 2026-03-24 | 11.90 | 11.97 | 11.78 | 11.85 | -0.504% | 1,577,102 | -8.523% |
| 2026-03-23 | 11.96 | 12.00 | 11.90 | 11.91 | +0.506% | 1,373,218 | -8.984% |
| 2026-03-20 | 12.03 | 12.09 | 11.82 | 11.85 | -1.332% | 2,634,109 | -8.523% |
| 2026-03-19 | 12.17 | 12.25 | 12.01 | 12.01 | -1.638% | 1,900,727 | -9.742% |
| 2026-03-18 | 12.26 | 12.29 | 12.21 | 12.21 | -0.408% | 752,355 | -11.220% |
| 2026-03-17 | 12.22 | 12.32 | 12.22 | 12.26 | +0.492% | 768,126 | -11.582% |
| 2026-03-16 | 12.07 | 12.23 | 12.07 | 12.20 | +1.413% | 1,231,915 | -11.148% |
| 2026-03-13 | 12.20 | 12.23 | 12.03 | 12.03 | -1.393% | 1,367,543 | -9.892% |
| 2026-03-12 | 12.24 | 12.29 | 12.17 | 12.20 | -1.454% | 1,522,476 | -11.148% |
| 2026-03-11 | 12.44 | 12.44 | 12.37 | 12.38 | -0.402% | 1,676,874 | -12.439% |
| 2026-03-10 | 12.38 | 12.53 | 12.32 | 12.43 | +1.469% | 1,560,577 | -12.792% |
| 2026-03-09 | 12.38 | 12.40 | 12.12 | 12.25 | -1.369% | 2,454,436 | -11.510% |
| 2026-03-06 | 12.49 | 12.53 | 12.42 | 12.42 | -1.115% | 1,180,739 | -12.721% |
| 2026-03-05 | 12.69 | 12.71 | 12.55 | 12.56 | -0.946% | 833,508 | -13.694% |
| 2026-03-04 | 12.60 | 12.71 | 12.56 | 12.68 | +1.116% | 1,087,381 | -14.511% |
| 2026-03-03 | 12.74 | 12.75 | 12.34 | 12.54 | -2.184% | 3,533,915 | -13.557% |
| 2026-03-02 | 12.75 | 12.88 | 12.68 | 12.82 | +0.235% | 1,439,722 | -15.445% |
| 2026-02-27 | 12.85 | 12.86 | 12.76 | 12.79 | -0.467% | 1,292,916 | -15.246% |
| 2026-02-26 | 12.90 | 12.92 | 12.85 | 12.85 | -0.233% | 894,892 | -15.642% |
| 2026-02-25 | 12.91 | 12.93 | 12.82 | 12.88 | -0.617% | 1,624,432 | -15.839% |
| 2026-02-24 | 13.00 | 13.00 | 12.92 | 12.96 | -0.077% | 818,870 | -16.358% |
| 2026-02-23 | 13.05 | 13.05 | 12.97 | 12.97 | -0.460% | 899,403 | -16.423% |
| 2026-02-20 | 13.04 | 13.04 | 12.99 | 13.03 | 0.000% | 974,930 | -16.807% |
| 2026-02-19 | 13.04 | 13.05 | 13.02 | 13.03 | 0.000% | 1,284,784 | -16.807% |
| 2026-02-18 | 13.05 | 13.06 | 13.02 | 13.03 | +0.077% | 887,150 | -16.807% |
| 2026-02-17 | 13.02 | 13.03 | 12.97 | 13.02 | +0.077% | 1,142,313 | -16.743% |
| 2026-02-13 | 13.03 | 13.04 | 12.98 | 13.01 | +0.154% | 1,715,424 | -16.679% |
| 2026-02-12 | 13.01 | 13.03 | 12.97 | 12.99 | -0.915% | 964,724 | -16.551% |
| 2026-02-11 | 13.13 | 13.15 | 13.10 | 13.11 | +0.153% | 2,460,307 | -17.315% |
| 2026-02-10 | 13.09 | 13.12 | 13.07 | 13.09 | +0.307% | 1,286,237 | -17.189% |
| 2026-02-09 | 13.05 | 13.09 | 13.03 | 13.05 | +0.077% | 1,554,903 | -16.935% |
| 2026-02-06 | 13.05 | 13.06 | 13.01 | 13.04 | +0.231% | 1,137,736 | -16.871% |
| 2026-02-05 | 13.02 | 13.03 | 12.97 | 13.01 | +0.077% | 1,541,210 | -16.679% |
| 2026-02-04 | 13.04 | 13.05 | 12.98 | 13.00 | -0.154% | 962,039 | -16.615% |
| 2026-02-03 | 13.05 | 13.05 | 12.99 | 13.02 | +0.154% | 1,655,404 | -16.743% |
| 2026-02-02 | 13.02 | 13.04 | 12.97 | 13.00 | -0.154% | 1,584,500 | -16.615% |
| 2026-01-30 | 13.07 | 13.07 | 12.97 | 13.02 | -0.306% | 1,059,134 | -16.743% |
| 2026-01-29 | 13.07 | 13.08 | 13.02 | 13.06 | 0.000% | 741,708 | -16.998% |
| 2026-01-28 | 13.07 | 13.11 | 13.05 | 13.06 | -0.153% | 768,006 | -16.998% |
| 2026-01-27 | 13.08 | 13.10 | 13.05 | 13.08 | 0.000% | 952,771 | -17.125% |
| 2026-01-26 | 13.10 | 13.10 | 13.04 | 13.08 | +0.077% | 805,098 | -17.125% |
| 2026-01-23 | 13.10 | 13.10 | 13.07 | 13.07 | +0.077% | 710,333 | -17.062% |
| 2026-01-22 | 13.12 | 13.13 | 13.06 | 13.06 | +0.077% | 782,662 | -16.998% |
| 2026-01-21 | 13.03 | 13.07 | 13.03 | 13.05 | +0.385% | 744,906 | -16.935% |
| 2026-01-20 | 12.98 | 13.04 | 12.97 | 13.00 | -0.459% | 953,154 | -16.615% |
| 2026-01-16 | 13.06 | 13.08 | 13.05 | 13.06 | 0.000% | 975,782 | -16.998% |
| 2026-01-15 | 13.10 | 13.11 | 13.05 | 13.06 | -0.153% | 828,952 | -16.998% |
| 2026-01-14 | 13.10 | 13.11 | 13.07 | 13.08 | +0.077% | 837,826 | -17.125% |
| 2026-01-13 | 13.08 | 13.12 | 13.06 | 13.07 | -0.910% | 644,868 | -17.062% |
| 2026-01-12 | 13.12 | 13.19 | 13.12 | 13.19 | +0.228% | 1,096,566 | -17.817% |
| 2026-01-09 | 13.23 | 13.23 | 13.12 | 13.16 | 0.000% | 977,210 | -17.629% |
| 2026-01-08 | 13.15 | 13.17 | 13.08 | 13.16 | +0.076% | 761,414 | -17.629% |
| 2026-01-07 | 13.22 | 13.24 | 13.10 | 13.15 | -0.303% | 881,154 | -17.567% |
| 2026-01-06 | 13.17 | 13.21 | 13.16 | 13.19 | +0.381% | 1,249,539 | -17.817% |
| 2026-01-05 | 13.08 | 13.17 | 13.04 | 13.14 | +1.939% | 1,913,586 | -17.504% |
| 2026-01-02 | 12.97 | 12.97 | 12.89 | 12.89 | -0.078% | 2,615,495 | -15.904% |
| 2025-12-31 | 12.90 | 12.96 | 12.88 | 12.90 | -0.463% | 2,076,510 | -15.969% |
| 2025-12-30 | 12.87 | 12.96 | 12.87 | 12.96 | +0.699% | 1,827,242 | -16.358% |
| 2025-12-29 | 12.87 | 12.89 | 12.84 | 12.87 | 0.000% | 2,000,005 | -15.773% |
| 2025-12-26 | 12.84 | 12.89 | 12.84 | 12.87 | +0.234% | 1,326,148 | -15.773% |
| 2025-12-24 | 12.84 | 12.86 | 12.80 | 12.84 | +0.391% | 958,858 | -15.576% |
| 2025-12-23 | 12.85 | 12.90 | 12.77 | 12.79 | -0.699% | 3,212,094 | -15.246% |
| 2025-12-22 | 12.93 | 12.95 | 12.86 | 12.88 | -0.078% | 1,907,317 | -15.839% |
| 2025-12-19 | 12.88 | 12.91 | 12.86 | 12.89 | +0.078% | 1,366,467 | -15.904% |
| 2025-12-18 | 12.89 | 12.93 | 12.85 | 12.88 | -0.078% | 1,620,074 | -15.839% |
| 2025-12-17 | 12.90 | 12.96 | 12.87 | 12.89 | +0.078% | 1,245,551 | -15.904% |
| 2025-12-16 | 12.91 | 12.91 | 12.87 | 12.88 | -0.078% | 1,215,331 | -15.839% |
| 2025-12-15 | 12.95 | 12.97 | 12.85 | 12.89 | -0.232% | 1,974,675 | -15.904% |
| 2025-12-12 | 12.97 | 13.00 | 12.91 | 12.92 | -0.462% | 1,178,610 | -16.099% |
| 2025-12-11 | 13.05 | 13.05 | 12.98 | 12.98 | -1.218% | 1,270,762 | -16.487% |
| 2025-12-10 | 13.12 | 13.16 | 13.10 | 13.14 | +0.152% | 1,096,824 | -17.504% |
| 2025-12-09 | 13.12 | 13.14 | 13.09 | 13.12 | 0.000% | 858,629 | -17.378% |
| 2025-12-08 | 13.12 | 13.16 | 13.07 | 13.12 | -0.152% | 1,300,252 | -17.378% |
| 2025-12-05 | 13.22 | 13.24 | 13.10 | 13.14 | -0.379% | 1,030,849 | -17.504% |
| 2025-12-04 | 13.21 | 13.23 | 13.19 | 13.19 | -0.151% | 604,544 | -17.817% |
| 2025-12-03 | 13.16 | 13.24 | 13.13 | 13.21 | +0.152% | 892,779 | -17.941% |
| 2025-12-02 | 13.30 | 13.31 | 13.18 | 13.19 | -0.752% | 1,049,506 | -17.817% |
| 2025-12-01 | 13.26 | 13.32 | 13.21 | 13.29 | -0.075% | 1,177,846 | -18.435% |
| 2025-11-28 | 13.27 | 13.30 | 13.24 | 13.30 | +0.226% | 462,422 | -18.496% |
| 2025-11-26 | 13.29 | 13.31 | 13.23 | 13.27 | -0.075% | 587,774 | -18.312% |
| 2025-11-25 | 13.24 | 13.30 | 13.23 | 13.28 | +0.454% | 874,740 | -18.373% |
| 2025-11-24 | 13.16 | 13.23 | 13.16 | 13.22 | +0.839% | 950,720 | -18.003% |
| 2025-11-21 | 12.96 | 13.11 | 12.96 | 13.11 | +1.157% | 1,028,850 | -17.315% |
| 2025-11-20 | 12.83 | 13.04 | 12.83 | 12.96 | +1.092% | 1,720,142 | -16.358% |
| 2025-11-19 | 12.90 | 13.09 | 12.82 | 12.82 | -0.774% | 1,441,357 | -15.445% |
| 2025-11-18 | 13.00 | 13.10 | 12.83 | 12.92 | -1.374% | 1,894,544 | -16.099% |
| 2025-11-17 | 13.35 | 13.40 | 13.10 | 13.10 | -2.239% | 1,893,872 | -17.252% |
| 2025-11-14 | 13.37 | 13.50 | 13.34 | 13.40 | -1.034% | 791,671 | -19.104% |
| 2025-11-13 | 13.68 | 13.68 | 13.53 | 13.54 | -0.878% | 872,942 | -19.941% |
| 2025-11-12 | 13.75 | 13.75 | 13.61 | 13.66 | -0.146% | 720,956 | -20.644% |
| 2025-11-11 | 13.65 | 13.68 | 13.62 | 13.68 | +0.220% | 528,382 | -20.760% |
| 2025-11-10 | 13.70 | 13.70 | 13.61 | 13.65 | +0.073% | 622,705 | -20.586% |
| 2025-11-07 | 13.73 | 13.73 | 13.59 | 13.64 | -0.438% | 761,257 | -20.528% |
| 2025-11-06 | 13.75 | 13.78 | 13.68 | 13.70 | -0.146% | 603,275 | -20.876% |
| 2025-11-05 | 13.76 | 13.77 | 13.67 | 13.72 | +0.219% | 686,081 | -20.991% |
| 2025-11-04 | 13.70 | 13.80 | 13.65 | 13.69 | -0.725% | 787,381 | -20.818% |
| 2025-11-03 | 13.84 | 13.84 | 13.72 | 13.79 | 0.000% | 1,205,468 | -21.392% |
| 2025-10-31 | 13.76 | 13.79 | 13.71 | 13.79 | +0.510% | 949,078 | -21.392% |
| 2025-10-30 | 13.77 | 13.80 | 13.68 | 13.72 | -0.291% | 990,139 | -20.991% |
| 2025-10-29 | 13.70 | 13.79 | 13.62 | 13.76 | +0.954% | 1,244,443 | -21.221% |
| 2025-10-28 | 13.70 | 13.74 | 13.55 | 13.63 | -0.801% | 1,346,156 | -20.470% |
| 2025-10-27 | 13.90 | 13.90 | 13.51 | 13.74 | -0.794% | 1,596,215 | -21.106% |
| 2025-10-24 | 13.88 | 13.91 | 13.83 | 13.85 | +0.072% | 583,634 | -21.733% |
| 2025-10-23 | 13.86 | 13.90 | 13.79 | 13.84 | 0.000% | 733,902 | -21.676% |
| 2025-10-22 | 13.82 | 13.84 | 13.65 | 13.84 | +1.541% | 1,207,271 | -21.676% |
| 2025-10-21 | 13.20 | 13.76 | 13.17 | 13.63 | +2.946% | 2,006,293 | -20.470% |
| 2025-10-20 | 13.80 | 13.83 | 13.07 | 13.24 | -4.680% | 4,139,426 | -18.127% |
| 2025-10-17 | 14.06 | 14.08 | 13.69 | 13.89 | -1.559% | 2,107,148 | -21.958% |
| 2025-10-16 | 14.24 | 14.29 | 14.08 | 14.11 | -0.774% | 1,078,887 | -23.175% |
| 2025-10-15 | 14.36 | 14.38 | 14.14 | 14.22 | -0.837% | 1,552,478 | -23.769% |
| 2025-10-14 | 14.30 | 14.37 | 14.23 | 14.34 | -0.830% | 716,114 | -24.407% |
| 2025-10-13 | 14.53 | 14.57 | 14.36 | 14.46 | +0.139% | 937,048 | -25.035% |
| 2025-10-10 | 14.60 | 14.61 | 14.40 | 14.44 | -1.028% | 1,120,853 | -24.931% |
| 2025-10-09 | 14.55 | 14.69 | 14.53 | 14.59 | +0.413% | 1,465,384 | -25.703% |
| 2025-10-08 | 14.50 | 14.55 | 14.50 | 14.53 | +0.207% | 714,822 | -25.396% |
| 2025-10-07 | 14.50 | 14.53 | 14.48 | 14.50 | +0.138% | 811,881 | -25.241% |
| 2025-10-06 | 14.45 | 14.49 | 14.43 | 14.48 | +0.208% | 818,260 | -25.138% |
| 2025-10-03 | 14.42 | 14.48 | 14.42 | 14.45 | +0.347% | 739,735 | -24.983% |
| 2025-10-02 | 14.41 | 14.43 | 14.39 | 14.40 | +0.348% | 729,892 | -24.722% |
| 2025-10-01 | 14.48 | 14.48 | 14.30 | 14.35 | -0.623% | 1,007,063 | -24.460% |
| 2025-09-30 | 14.41 | 14.44 | 14.37 | 14.44 | +0.278% | 640,427 | -24.931% |
| 2025-09-29 | 14.43 | 14.45 | 14.39 | 14.40 | -0.139% | 606,531 | -24.722% |
| 2025-09-26 | 14.40 | 14.46 | 14.39 | 14.42 | -0.208% | 523,126 | -24.827% |
| 2025-09-25 | 14.42 | 14.45 | 14.37 | 14.45 | +0.208% | 572,257 | -24.983% |
| 2025-09-24 | 14.41 | 14.43 | 14.41 | 14.42 | 0.000% | 396,973 | -24.827% |
| 2025-09-23 | 14.45 | 14.45 | 14.42 | 14.42 | -0.069% | 425,580 | -24.827% |
| 2025-09-22 | 14.43 | 14.43 | 14.38 | 14.43 | +0.069% | 575,457 | -24.879% |
| 2025-09-19 | 14.36 | 14.42 | 14.36 | 14.42 | +0.208% | 589,362 | -24.827% |
| 2025-09-18 | 14.38 | 14.39 | 14.33 | 14.39 | +0.279% | 664,944 | -24.670% |
| 2025-09-17 | 14.40 | 14.43 | 14.35 | 14.35 | -0.278% | 670,177 | -24.460% |
| 2025-09-16 | 14.40 | 14.41 | 14.36 | 14.39 | +0.209% | 631,615 | -24.670% |
| 2025-09-15 | 14.37 | 14.37 | 14.33 | 14.36 | +0.560% | 940,924 | -24.513% |
| 2025-09-12 | 14.28 | 14.33 | 14.24 | 14.28 | -0.695% | 618,650 | -24.090% |
| 2025-09-11 | 14.43 | 14.45 | 14.34 | 14.38 | +0.209% | 743,010 | -24.618% |
| 2025-09-10 | 14.49 | 14.50 | 14.33 | 14.35 | -0.554% | 682,148 | -24.460% |
| 2025-09-09 | 14.45 | 14.45 | 14.41 | 14.43 | +0.348% | 793,442 | -24.879% |
| 2025-09-08 | 14.36 | 14.39 | 14.35 | 14.38 | +0.489% | 750,959 | -24.618% |
| 2025-09-05 | 14.28 | 14.31 | 14.26 | 14.31 | +0.421% | 563,474 | -24.249% |
| 2025-09-04 | 14.25 | 14.27 | 14.21 | 14.25 | +0.141% | 636,512 | -23.930% |
| 2025-09-03 | 14.20 | 14.24 | 14.16 | 14.23 | +0.353% | 828,552 | -23.823% |
| 2025-09-02 | 14.14 | 14.18 | 14.06 | 14.18 | +0.212% | 899,845 | -23.554% |
| 2025-08-29 | 14.15 | 14.15 | 14.11 | 14.15 | +0.142% | 551,152 | -23.392% |
| 2025-08-28 | 14.12 | 14.13 | 14.10 | 14.13 | +0.071% | 489,366 | -23.284% |
| 2025-08-27 | 14.11 | 14.13 | 14.10 | 14.12 | +0.213% | 516,885 | -23.229% |
| 2025-08-26 | 14.10 | 14.10 | 14.08 | 14.09 | +0.071% | 384,431 | -23.066% |
| 2025-08-25 | 14.08 | 14.10 | 14.07 | 14.08 | 0.000% | 417,199 | -23.011% |
| 2025-08-22 | 14.03 | 14.09 | 14.02 | 14.08 | +0.356% | 856,351 | -23.011% |
| 2025-08-21 | 14.05 | 14.05 | 14.02 | 14.03 | +0.143% | 536,928 | -22.737% |
| 2025-08-20 | 13.98 | 14.02 | 13.96 | 14.01 | +0.071% | 550,405 | -22.627% |
| 2025-08-19 | 13.96 | 14.00 | 13.96 | 14.00 | +0.143% | 591,039 | -22.571% |
| 2025-08-18 | 13.93 | 13.98 | 13.93 | 13.98 | +0.215% | 780,052 | -22.461% |
| 2025-08-15 | 13.99 | 13.99 | 13.95 | 13.95 | -0.215% | 502,310 | -22.294% |
| 2025-08-14 | 13.98 | 13.99 | 13.95 | 13.98 | +0.215% | 490,955 | -22.461% |
| 2025-08-13 | 13.93 | 13.95 | 13.91 | 13.95 | +0.288% | 566,789 | -22.294% |
| 2025-08-12 | 13.93 | 13.93 | 13.89 | 13.91 | 0.000% | 664,891 | -22.070% |
| 2025-08-11 | 13.93 | 13.97 | 13.89 | 13.91 | -0.572% | 568,036 | -22.070% |
| 2025-08-08 | 14.00 | 14.00 | 13.95 | 13.99 | +0.287% | 777,029 | -22.516% |
| 2025-08-07 | 14.08 | 14.09 | 13.95 | 13.95 | -0.782% | 766,653 | -22.294% |
| 2025-08-06 | 14.06 | 14.08 | 14.04 | 14.06 | 0.000% | 603,220 | -22.902% |
| 2025-08-05 | 14.08 | 14.09 | 14.05 | 14.06 | +0.071% | 874,688 | -22.902% |
| 2025-08-04 | 14.00 | 14.05 | 13.98 | 14.05 | +0.501% | 861,023 | -22.847% |
| 2025-08-01 | 13.95 | 14.00 | 13.92 | 13.98 | +0.287% | 1,094,195 | -22.461% |
| 2025-07-31 | 13.93 | 13.96 | 13.91 | 13.94 | +0.144% | 458,002 | -22.238% |
| 2025-07-30 | 13.94 | 13.94 | 13.89 | 13.92 | +0.144% | 624,421 | -22.126% |
| 2025-07-29 | 13.89 | 13.95 | 13.89 | 13.90 | +0.216% | 808,498 | -22.014% |
| 2025-07-28 | 13.85 | 13.87 | 13.84 | 13.87 | +0.144% | 801,219 | -21.846% |
| 2025-07-25 | 13.84 | 13.86 | 13.81 | 13.85 | +0.217% | 550,460 | -21.733% |
| 2025-07-24 | 13.83 | 13.85 | 13.81 | 13.82 | -0.072% | 420,922 | -21.563% |
| 2025-07-23 | 13.80 | 13.87 | 13.78 | 13.83 | +0.217% | 812,445 | -21.620% |
| 2025-07-22 | 13.78 | 13.80 | 13.73 | 13.80 | +0.145% | 492,957 | -21.449% |
| 2025-07-21 | 13.77 | 13.80 | 13.76 | 13.78 | +0.073% | 656,626 | -21.335% |
| 2025-07-18 | 13.80 | 13.84 | 13.75 | 13.77 | -0.290% | 900,307 | -21.278% |
| 2025-07-17 | 13.76 | 13.83 | 13.76 | 13.81 | +0.072% | 763,160 | -21.506% |
| 2025-07-16 | 13.84 | 13.85 | 13.74 | 13.80 | 0.000% | 600,421 | -21.449% |
| 2025-07-15 | 13.83 | 13.84 | 13.76 | 13.80 | -0.072% | 445,123 | -21.449% |
| 2025-07-14 | 13.82 | 13.84 | 13.75 | 13.81 | -0.072% | 636,590 | -21.506% |
| 2025-07-11 | 13.77 | 13.84 | 13.77 | 13.82 | -0.718% | 668,147 | -21.563% |
| 2025-07-10 | 13.92 | 13.95 | 13.87 | 13.92 | +0.216% | 829,889 | -22.126% |
| 2025-07-09 | 13.92 | 13.94 | 13.89 | 13.89 | -0.072% | 520,870 | -21.958% |
| 2025-07-08 | 13.91 | 13.92 | 13.88 | 13.90 | 0.000% | 510,737 | -22.014% |
| 2025-07-07 | 13.91 | 13.91 | 13.87 | 13.90 | 0.000% | 649,229 | -22.014% |
| 2025-07-03 | 13.87 | 13.91 | 13.87 | 13.90 | 0.000% | 314,805 | -22.014% |
| 2025-07-02 | 13.93 | 13.93 | 13.86 | 13.90 | -0.144% | 570,749 | -22.014% |
| 2025-07-01 | 13.92 | 13.97 | 13.88 | 13.92 | +0.072% | 868,532 | -22.126% |
| 2025-06-30 | 13.77 | 13.91 | 13.76 | 13.91 | +1.017% | 2,606,192 | -22.070% |
| 2025-06-27 | 13.76 | 13.79 | 13.73 | 13.77 | +0.145% | 546,457 | -21.278% |
| 2025-06-26 | 13.76 | 13.78 | 13.71 | 13.75 | +0.292% | 643,338 | -21.164% |
| 2025-06-25 | 13.67 | 13.73 | 13.64 | 13.71 | +0.440% | 578,659 | -20.934% |
| 2025-06-24 | 13.66 | 13.66 | 13.61 | 13.65 | +0.147% | 457,357 | -20.586% |
| 2025-06-23 | 13.63 | 13.65 | 13.61 | 13.63 | -0.073% | 478,376 | -20.470% |
| 2025-06-20 | 13.67 | 13.67 | 13.60 | 13.64 | +0.147% | 569,596 | -20.528% |
| 2025-06-18 | 13.62 | 13.65 | 13.60 | 13.62 | 0.000% | 453,150 | -20.411% |
| 2025-06-17 | 13.64 | 13.68 | 13.62 | 13.62 | -0.147% | 645,175 | -20.411% |
| 2025-06-16 | 13.62 | 13.65 | 13.61 | 13.64 | 0.000% | 672,609 | -20.528% |
| 2025-06-13 | 13.64 | 13.69 | 13.61 | 13.64 | -0.438% | 408,953 | -20.528% |
| 2025-06-12 | 13.67 | 13.70 | 13.64 | 13.70 | -0.653% | 572,686 | -20.876% |
| 2025-06-11 | 13.82 | 13.82 | 13.73 | 13.79 | 0.000% | 617,916 | -21.392% |
| 2025-06-10 | 13.81 | 13.81 | 13.77 | 13.79 | +0.364% | 685,897 | -21.392% |
| 2025-06-09 | 13.78 | 13.79 | 13.73 | 13.74 | -0.435% | 647,791 | -21.106% |
| 2025-06-06 | 13.89 | 13.89 | 13.77 | 13.80 | -0.217% | 602,768 | -21.449% |
| 2025-06-05 | 13.86 | 13.90 | 13.82 | 13.83 | -0.288% | 401,334 | -21.620% |
| 2025-06-04 | 13.90 | 13.92 | 13.84 | 13.87 | 0.000% | 518,873 | -21.846% |
| 2025-06-03 | 13.87 | 13.90 | 13.85 | 13.87 | +0.580% | 658,311 | -21.846% |
| 2025-06-02 | 13.79 | 13.81 | 13.74 | 13.79 | +0.291% | 763,565 | -21.392% |
| 2025-05-30 | 13.74 | 13.77 | 13.70 | 13.75 | +0.292% | 469,597 | -21.164% |
| 2025-05-29 | 13.69 | 13.72 | 13.68 | 13.71 | +0.440% | 484,255 | -20.934% |
| 2025-05-28 | 13.66 | 13.71 | 13.64 | 13.65 | 0.000% | 635,815 | -20.586% |
| 2025-05-27 | 13.70 | 13.72 | 13.61 | 13.65 | +0.073% | 668,034 | -20.586% |
| 2025-05-23 | 13.60 | 13.65 | 13.58 | 13.64 | -0.219% | 467,230 | -20.528% |
| 2025-05-22 | 13.66 | 13.70 | 13.61 | 13.67 | +0.073% | 561,052 | -20.702% |
| 2025-05-21 | 13.75 | 13.81 | 13.63 | 13.66 | -0.943% | 749,208 | -20.644% |
| 2025-05-20 | 13.89 | 13.95 | 13.75 | 13.79 | -0.863% | 774,666 | -21.392% |
| 2025-05-19 | 13.75 | 13.93 | 13.71 | 13.91 | +0.797% | 935,254 | -22.070% |
| 2025-05-16 | 13.90 | 13.90 | 13.79 | 13.80 | -0.505% | 633,629 | -21.449% |
| 2025-05-15 | 13.85 | 13.93 | 13.85 | 13.87 | +0.072% | 422,728 | -21.846% |
| 2025-05-14 | 13.87 | 13.88 | 13.81 | 13.86 | +0.217% | 575,698 | -21.789% |
| 2025-05-13 | 13.80 | 13.90 | 13.79 | 13.83 | 0.000% | 690,671 | -21.620% |
| 2025-05-12 | 13.79 | 13.86 | 13.75 | 13.83 | +0.290% | 777,719 | -21.620% |
| 2025-05-09 | 13.78 | 13.85 | 13.78 | 13.79 | -0.072% | 617,326 | -21.392% |
| 2025-05-08 | 13.87 | 13.87 | 13.80 | 13.80 | -0.145% | 522,898 | -21.449% |
| 2025-05-07 | 13.85 | 13.88 | 13.79 | 13.82 | +0.145% | 395,375 | -21.563% |
| 2025-05-06 | 13.82 | 13.85 | 13.78 | 13.80 | -0.289% | 362,903 | -21.449% |
| 2025-05-05 | 13.72 | 13.88 | 13.70 | 13.84 | +0.363% | 970,002 | -21.676% |
| 2025-05-02 | 13.83 | 13.85 | 13.79 | 13.79 | 0.000% | 534,376 | -21.392% |
| 2025-05-01 | 13.81 | 13.82 | 13.68 | 13.79 | +0.510% | 1,045,393 | -21.392% |
| 2025-04-30 | 13.67 | 13.75 | 13.54 | 13.72 | +0.292% | 685,108 | -20.991% |
| 2025-04-29 | 13.68 | 13.74 | 13.64 | 13.68 | +0.367% | 662,194 | -20.760% |
| 2025-04-28 | 13.64 | 13.70 | 13.60 | 13.63 | -0.073% | 725,656 | -20.470% |
| 2025-04-25 | 13.58 | 13.65 | 13.54 | 13.64 | +1.337% | 664,770 | -20.528% |
| 2025-04-24 | 13.44 | 13.47 | 13.38 | 13.46 | +0.824% | 1,063,192 | -19.465% |
| 2025-04-23 | 13.33 | 13.42 | 13.27 | 13.35 | +1.676% | 915,686 | -18.801% |
| 2025-04-22 | 13.10 | 13.20 | 13.04 | 13.13 | +0.845% | 473,047 | -17.441% |
| 2025-04-21 | 13.14 | 13.22 | 12.96 | 13.02 | -1.139% | 806,485 | -16.743% |
| 2025-04-17 | 13.18 | 13.19 | 13.11 | 13.17 | +0.611% | 679,216 | -17.692% |
| 2025-04-16 | 13.00 | 13.15 | 13.00 | 13.09 | +0.076% | 640,948 | -17.189% |
| 2025-04-15 | 13.03 | 13.13 | 12.95 | 13.08 | 0.000% | 755,405 | -17.125% |