RAFE
PIMCO RAFI ESG U.S. ETF
stockNYSEETF
At CloseOct 2, 2026 3:59:46 PM EDT
49.12USD-0.021%(-0.01)3,886
49.15Bid49.17Ask0.02SpreadRAFE Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 49.47 | 49.47 | 48.99 | 49.13 | +0.514% | 27,547 | 0.000% |
| 2026-10-01 | 48.76 | 48.93 | 48.69 | 48.87 | -0.676% | 9,552 | +0.514% |
| 2026-09-30 | 49.43 | 49.51 | 49.20 | 49.21 | -0.513% | 11,270 | -0.166% |
| 2026-09-29 | 49.55 | 49.61 | 49.34 | 49.46 | -0.462% | 12,563 | -0.678% |
| 2026-09-28 | 49.79 | 49.90 | 49.59 | 49.69 | -0.640% | 27,158 | -1.137% |
| 2026-09-25 | 49.80 | 50.07 | 49.67 | 50.01 | +0.746% | 10,266 | -1.770% |
| 2026-09-24 | 49.68 | 49.77 | 49.49 | 49.64 | -0.261% | 11,151 | -1.037% |
| 2026-09-23 | 49.99 | 49.99 | 49.76 | 49.77 | -0.418% | 33,078 | -1.296% |
| 2026-09-22 | 49.99 | 49.99 | 49.85 | 49.98 | -0.042% | 24,047 | -1.708% |
| 2026-09-21 | 49.83 | 50.08 | 49.75 | 50.00 | +0.806% | 45,569 | -1.750% |
| 2026-09-18 | 49.54 | 49.60 | 49.44 | 49.60 | -0.422% | 15,422 | -0.957% |
| 2026-09-17 | 49.76 | 49.89 | 49.70 | 49.81 | +0.728% | 75,709 | -1.375% |
| 2026-09-16 | 49.95 | 49.95 | 49.29 | 49.45 | -0.663% | 7,347 | -0.657% |
| 2026-09-15 | 49.78 | 49.82 | 49.75 | 49.78 | -0.476% | 10,924 | -1.315% |
| 2026-09-14 | 50.00 | 50.05 | 49.88 | 50.02 | -0.082% | 10,399 | -1.785% |
| 2026-09-11 | 50.05 | 50.13 | 50.01 | 50.06 | +0.905% | 7,797 | -1.865% |
| 2026-09-10 | 49.60 | 49.77 | 49.57 | 49.61 | -0.342% | 14,083 | -0.977% |
| 2026-09-09 | 49.83 | 49.94 | 49.78 | 49.78 | -0.659% | 37,796 | -1.315% |
| 2026-09-08 | 50.30 | 50.30 | 50.07 | 50.11 | -0.931% | 15,163 | -1.965% |
| 2026-09-04 | 50.64 | 50.70 | 50.56 | 50.58 | -0.502% | 14,417 | -2.878% |
| 2026-09-03 | 50.48 | 50.84 | 50.47 | 50.84 | +0.726% | 2,635 | -3.365% |
| 2026-09-02 | 50.42 | 50.53 | 50.42 | 50.47 | +0.695% | 5,758 | -2.664% |
| 2026-09-01 | 50.18 | 50.18 | 50.06 | 50.12 | -0.188% | 3,405 | -1.987% |
| 2026-08-31 | 50.33 | 50.35 | 50.13 | 50.22 | -0.386% | 12,414 | -2.171% |
| 2026-08-28 | 50.51 | 50.51 | 50.32 | 50.41 | -0.161% | 3,992 | -2.549% |
| 2026-08-27 | 50.47 | 50.60 | 50.45 | 50.49 | -0.255% | 6,845 | -2.705% |
| 2026-08-26 | 50.46 | 50.65 | 50.46 | 50.62 | 0.000% | 14,231 | -2.953% |
| 2026-08-25 | 50.49 | 50.62 | 50.49 | 50.62 | +0.381% | 11,289 | -2.953% |
| 2026-08-24 | 50.35 | 50.43 | 50.33 | 50.43 | +0.060% | 8,904 | -2.583% |
| 2026-08-21 | 50.16 | 50.48 | 50.16 | 50.40 | +0.895% | 3,937 | -2.524% |
| 2026-08-20 | 50.11 | 50.30 | 49.94 | 49.95 | -0.971% | 14,597 | -1.651% |
| 2026-08-19 | 50.18 | 50.60 | 50.18 | 50.44 | +1.428% | 7,785 | -2.607% |
| 2026-08-18 | 49.80 | 49.90 | 49.73 | 49.73 | -0.060% | 6,415 | -1.216% |
| 2026-08-17 | 49.96 | 49.96 | 49.76 | 49.76 | -0.758% | 5,678 | -1.276% |
| 2026-08-14 | 50.16 | 50.16 | 50.03 | 50.14 | 0.000% | 6,678 | -2.024% |
| 2026-08-13 | 50.20 | 50.20 | 50.00 | 50.14 | +0.622% | 5,124 | -2.024% |
| 2026-08-12 | 49.69 | 49.83 | 49.69 | 49.83 | +0.306% | 19,674 | -1.414% |
| 2026-08-11 | 49.87 | 49.87 | 49.68 | 49.68 | -0.087% | 3,809 | -1.113% |
| 2026-08-10 | 49.69 | 49.78 | 49.69 | 49.72 | -0.119% | 6,909 | -1.198% |
| 2026-08-07 | 49.45 | 49.78 | 49.45 | 49.78 | +0.749% | 5,463 | -1.315% |
| 2026-08-06 | 49.47 | 49.62 | 49.28 | 49.41 | -0.222% | 8,025 | -0.576% |
| 2026-08-05 | 49.67 | 49.67 | 49.45 | 49.52 | -0.025% | 8,702 | -0.797% |
| 2026-08-04 | 48.91 | 49.56 | 48.91 | 49.53 | +1.438% | 5,420 | -0.822% |
| 2026-08-03 | 48.77 | 48.85 | 48.69 | 48.83 | +0.518% | 9,917 | +0.605% |
| 2026-07-31 | 48.67 | 48.67 | 48.37 | 48.58 | -0.311% | 6,766 | +1.125% |
| 2026-07-30 | 48.68 | 48.79 | 48.34 | 48.73 | +0.765% | 7,804 | +0.811% |
| 2026-07-29 | 48.98 | 49.02 | 48.36 | 48.36 | -1.404% | 8,062 | +1.582% |
| 2026-07-28 | 48.91 | 49.08 | 48.90 | 49.05 | +1.048% | 12,628 | +0.156% |
| 2026-07-27 | 48.52 | 48.57 | 48.40 | 48.54 | +0.539% | 7,787 | +1.206% |
| 2026-07-24 | 48.11 | 48.31 | 48.11 | 48.28 | +0.730% | 19,275 | +1.751% |
| 2026-07-23 | 47.85 | 47.93 | 47.76 | 47.93 | -0.581% | 8,921 | +2.494% |
| 2026-07-22 | 48.34 | 48.34 | 48.16 | 48.21 | +0.153% | 3,949 | +1.898% |
| 2026-07-21 | 48.05 | 48.14 | 48.04 | 48.14 | +0.999% | 8,788 | +2.054% |
| 2026-07-20 | 48.01 | 48.01 | 47.66 | 47.66 | -0.605% | 33,086 | +3.074% |
| 2026-07-17 | 48.31 | 48.31 | 47.89 | 47.95 | -0.498% | 7,180 | +2.451% |
| 2026-07-16 | 48.11 | 48.23 | 48.10 | 48.19 | +0.677% | 7,328 | +1.941% |
| 2026-07-15 | 47.98 | 48.05 | 47.75 | 47.87 | -0.071% | 9,073 | +2.630% |
| 2026-07-14 | 48.03 | 48.14 | 47.87 | 47.90 | -0.561% | 12,639 | +2.558% |
| 2026-07-13 | 48.25 | 48.34 | 48.13 | 48.17 | -0.062% | 6,772 | +1.983% |
| 2026-07-10 | 48.20 | 48.23 | 48.09 | 48.20 | +0.187% | 7,324 | +1.920% |
| 2026-07-09 | 47.90 | 48.17 | 47.90 | 48.11 | +0.726% | 13,140 | +2.110% |
| 2026-07-08 | 47.82 | 47.84 | 47.67 | 47.76 | -0.679% | 7,137 | +2.851% |
| 2026-07-07 | 48.29 | 48.29 | 48.02 | 48.09 | 0.000% | 1,429 | +2.153% |
| 2026-07-06 | 48.23 | 48.23 | 47.93 | 48.09 | +0.104% | 8,680 | +2.153% |
| 2026-07-02 | 47.95 | 48.16 | 47.66 | 48.04 | +0.649% | 6,150 | +2.259% |
| 2026-07-01 | 47.69 | 47.99 | 47.69 | 47.73 | -0.280% | 41,868 | +2.923% |
| 2026-06-30 | 48.02 | 48.02 | 47.80 | 47.86 | -0.304% | 8,456 | +2.635% |
| 2026-06-29 | 48.05 | 48.05 | 47.84 | 48.01 | +0.397% | 7,174 | +2.323% |
| 2026-06-26 | 47.92 | 47.92 | 47.69 | 47.82 | +0.348% | 16,172 | +2.729% |
| 2026-06-25 | 47.94 | 47.94 | 47.65 | 47.65 | +0.451% | 10,829 | +3.087% |
| 2026-06-24 | 47.54 | 47.67 | 47.37 | 47.44 | +0.042% | 12,207 | +3.552% |
| 2026-06-23 | 47.30 | 47.58 | 47.20 | 47.42 | -0.392% | 12,040 | +3.596% |
| 2026-06-22 | 47.76 | 47.77 | 47.49 | 47.61 | +0.277% | 48,004 | +3.190% |
| 2026-06-18 | 47.67 | 47.68 | 47.44 | 47.47 | +0.412% | 133,139 | +3.476% |
| 2026-06-17 | 47.87 | 47.97 | 47.18 | 47.28 | -1.046% | 24,581 | +3.903% |
| 2026-06-16 | 48.15 | 48.15 | 47.78 | 47.78 | -0.500% | 6,135 | +2.815% |
| 2026-06-15 | 48.07 | 48.16 | 48.00 | 48.02 | +0.873% | 8,270 | +2.302% |
| 2026-06-12 | 47.31 | 47.65 | 47.31 | 47.60 | +0.884% | 5,837 | +3.195% |
| 2026-06-11 | 46.89 | 47.25 | 46.58 | 47.19 | +1.697% | 16,819 | +4.107% |
| 2026-06-10 | 47.03 | 47.03 | 46.40 | 46.40 | -1.193% | 5,218 | +5.873% |
| 2026-06-09 | 47.07 | 47.07 | 46.41 | 46.96 | +0.100% | 5,847 | +4.611% |
| 2026-06-08 | 47.05 | 47.11 | 46.91 | 46.91 | +0.134% | 4,332 | +4.716% |
| 2026-06-05 | 47.61 | 47.61 | 46.85 | 46.85 | -1.844% | 6,281 | +4.856% |
| 2026-06-04 | 47.67 | 47.80 | 47.67 | 47.73 | +0.739% | 22,612 | +2.923% |
| 2026-06-03 | 47.48 | 47.48 | 47.38 | 47.38 | -0.441% | 3,052 | +3.683% |
| 2026-06-02 | 47.35 | 47.59 | 47.30 | 47.59 | +0.939% | 4,106 | +3.226% |
| 2026-06-01 | 46.93 | 47.19 | 46.91 | 47.15 | +0.122% | 7,862 | +4.195% |
| 2026-05-29 | 47.06 | 47.10 | 47.02 | 47.09 | +0.534% | 15,888 | +4.322% |
| 2026-05-28 | 46.64 | 46.91 | 46.64 | 46.84 | +0.526% | 8,528 | +4.879% |
| 2026-05-27 | 46.74 | 46.76 | 46.56 | 46.59 | +0.087% | 13,324 | +5.430% |
| 2026-05-26 | 46.55 | 46.57 | 46.53 | 46.55 | +0.364% | 5,070 | +5.522% |
| 2026-05-22 | 46.38 | 46.46 | 46.32 | 46.39 | +1.235% | 5,066 | +5.906% |
| 2026-05-21 | 45.23 | 45.82 | 45.23 | 45.82 | +0.740% | 11,374 | +7.214% |
| 2026-05-20 | 45.20 | 45.48 | 45.20 | 45.48 | +0.917% | 6,255 | +8.007% |
| 2026-05-19 | 45.10 | 45.22 | 45.07 | 45.07 | -0.398% | 6,880 | +8.998% |
| 2026-05-18 | 45.23 | 45.26 | 45.02 | 45.25 | +0.098% | 16,594 | +8.564% |
| 2026-05-15 | 45.32 | 45.48 | 45.21 | 45.21 | -1.104% | 12,628 | +8.671% |
| 2026-05-14 | 45.59 | 45.88 | 45.59 | 45.71 | +0.550% | 17,853 | +7.471% |
| 2026-05-13 | 45.36 | 45.54 | 45.36 | 45.46 | +0.103% | 4,875 | +8.063% |
| 2026-05-12 | 45.04 | 45.41 | 45.00 | 45.41 | +0.273% | 2,541 | +8.174% |
| 2026-05-11 | 45.40 | 45.40 | 45.22 | 45.29 | +0.043% | 11,600 | +8.470% |
| 2026-05-08 | 45.30 | 45.30 | 45.23 | 45.27 | +0.726% | 4,580 | +8.516% |
| 2026-05-07 | 45.10 | 45.10 | 44.94 | 44.94 | -0.655% | 1,950 | +9.304% |
| 2026-05-06 | 45.09 | 45.28 | 45.08 | 45.24 | +1.497% | 14,924 | +8.588% |
| 2026-05-05 | 44.31 | 44.66 | 44.31 | 44.57 | +0.804% | 3,016 | +10.214% |
| 2026-05-04 | 44.45 | 44.52 | 44.20 | 44.22 | -0.786% | 20,143 | +11.100% |
| 2026-05-01 | 44.70 | 44.70 | 44.54 | 44.57 | +0.077% | 12,573 | +10.227% |
| 2026-04-30 | 44.39 | 44.55 | 44.39 | 44.53 | +1.165% | 36,635 | +10.312% |
| 2026-04-29 | 43.96 | 44.06 | 43.86 | 44.02 | +0.023% | 21,154 | +11.597% |
| 2026-04-28 | 43.96 | 44.05 | 43.93 | 44.01 | -0.111% | 11,695 | +11.623% |
| 2026-04-27 | 44.09 | 44.09 | 43.99 | 44.06 | -0.207% | 7,542 | +11.499% |
| 2026-04-24 | 44.19 | 44.26 | 44.14 | 44.15 | -0.339% | 7,445 | +11.269% |
| 2026-04-23 | 44.11 | 44.37 | 43.94 | 44.30 | +0.272% | 8,284 | +10.892% |
| 2026-04-22 | 44.26 | 44.26 | 44.09 | 44.18 | +0.270% | 3,541 | +11.193% |
| 2026-04-21 | 44.31 | 44.51 | 44.06 | 44.06 | -0.245% | 10,831 | +11.494% |
| 2026-04-20 | 44.11 | 44.25 | 44.11 | 44.17 | +0.084% | 8,694 | +11.220% |
| 2026-04-17 | 44.22 | 44.33 | 44.11 | 44.13 | +1.342% | 4,724 | +11.314% |
| 2026-04-16 | 43.36 | 43.55 | 43.34 | 43.55 | +0.630% | 5,899 | +12.808% |
| 2026-04-15 | 43.08 | 43.34 | 43.06 | 43.27 | +0.232% | 5,785 | +13.519% |
| 2026-04-14 | 43.12 | 43.23 | 43.12 | 43.17 | +0.500% | 12,807 | +13.782% |
| 2026-04-13 | 42.51 | 42.96 | 42.46 | 42.96 | +0.919% | 34,192 | +14.351% |
| 2026-04-10 | 42.80 | 42.80 | 42.57 | 42.57 | -0.726% | 8,199 | +15.402% |
| 2026-04-09 | 42.60 | 42.90 | 42.60 | 42.88 | +0.210% | 10,757 | +14.564% |
| 2026-04-08 | 42.62 | 42.79 | 42.52 | 42.79 | +2.539% | 8,689 | +14.805% |
| 2026-04-07 | 41.77 | 41.77 | 41.51 | 41.73 | -0.183% | 9,882 | +17.720% |
| 2026-04-06 | 41.65 | 41.87 | 41.65 | 41.81 | +0.335% | 40,291 | +17.505% |
| 2026-04-02 | 41.28 | 41.83 | 41.25 | 41.67 | +0.065% | 16,782 | +17.899% |
| 2026-04-01 | 41.60 | 41.78 | 41.60 | 41.64 | +0.065% | 12,818 | +17.976% |
| 2026-03-31 | 41.10 | 41.67 | 40.91 | 41.61 | +2.175% | 10,541 | +18.052% |
| 2026-03-30 | 41.20 | 41.20 | 40.63 | 40.73 | -0.251% | 12,605 | +20.620% |
| 2026-03-27 | 41.33 | 41.33 | 40.72 | 40.83 | -1.472% | 19,195 | +20.316% |
| 2026-03-26 | 41.67 | 41.87 | 41.39 | 41.44 | -0.861% | 20,658 | +18.545% |
| 2026-03-25 | 41.74 | 41.80 | 41.71 | 41.80 | +0.626% | 1,787 | +17.524% |
| 2026-03-24 | 41.39 | 41.64 | 41.37 | 41.54 | +0.411% | 11,797 | +18.260% |
| 2026-03-23 | 41.51 | 41.74 | 41.30 | 41.37 | +0.952% | 26,668 | +18.746% |
| 2026-03-20 | 41.39 | 41.39 | 40.86 | 40.98 | -0.967% | 29,336 | +19.876% |
| 2026-03-19 | 41.06 | 41.61 | 41.06 | 41.38 | -0.012% | 23,731 | +18.717% |
| 2026-03-18 | 41.80 | 41.80 | 41.39 | 41.39 | -1.482% | 14,383 | +18.702% |
| 2026-03-17 | 42.24 | 42.26 | 42.01 | 42.01 | +0.377% | 10,349 | +16.943% |
| 2026-03-16 | 41.92 | 42.01 | 41.82 | 41.85 | +0.746% | 8,603 | +17.384% |
| 2026-03-13 | 41.90 | 42.10 | 41.51 | 41.54 | -0.312% | 38,701 | +18.260% |
| 2026-03-12 | 41.81 | 41.89 | 41.67 | 41.67 | -1.396% | 11,177 | +17.891% |
| 2026-03-11 | 42.25 | 42.27 | 42.11 | 42.26 | -0.236% | 23,106 | +16.245% |
| 2026-03-10 | 42.30 | 42.79 | 42.27 | 42.36 | -0.306% | 37,752 | +15.971% |
| 2026-03-09 | 41.83 | 42.52 | 41.57 | 42.49 | +0.473% | 5,184 | +15.616% |
| 2026-03-06 | 42.24 | 42.35 | 42.05 | 42.29 | -1.376% | 2,373 | +16.163% |
| 2026-03-05 | 43.14 | 43.14 | 42.61 | 42.88 | -1.221% | 5,705 | +14.564% |
| 2026-03-04 | 43.22 | 43.49 | 43.12 | 43.41 | +0.722% | 8,316 | +13.166% |
| 2026-03-03 | 42.51 | 43.25 | 42.51 | 43.10 | -1.082% | 13,459 | +13.983% |
| 2026-03-02 | 43.41 | 43.57 | 43.41 | 43.57 | -0.275% | 7,043 | +12.750% |
| 2026-02-27 | 43.37 | 43.69 | 43.29 | 43.69 | -0.041% | 24,185 | +12.440% |
| 2026-02-26 | 43.82 | 43.82 | 43.49 | 43.71 | -0.347% | 18,015 | +12.394% |
| 2026-02-25 | 43.79 | 43.86 | 43.75 | 43.86 | +0.550% | 4,910 | +12.005% |
| 2026-02-24 | 43.46 | 43.69 | 43.46 | 43.62 | +0.670% | 15,486 | +12.621% |
| 2026-02-23 | 43.87 | 43.87 | 43.30 | 43.33 | -1.079% | 11,103 | +13.376% |
| 2026-02-20 | 43.56 | 43.81 | 43.54 | 43.80 | +0.381% | 7,448 | +12.152% |
| 2026-02-19 | 43.68 | 43.70 | 43.50 | 43.64 | -0.329% | 13,518 | +12.580% |
| 2026-02-18 | 43.66 | 43.90 | 43.66 | 43.78 | +0.413% | 6,016 | +12.209% |
| 2026-02-17 | 43.69 | 43.71 | 43.57 | 43.60 | -0.023% | 72,823 | +12.672% |
| 2026-02-13 | 43.38 | 43.76 | 43.38 | 43.61 | +0.669% | 4,283 | +12.647% |
| 2026-02-12 | 44.04 | 44.09 | 43.31 | 43.32 | -1.568% | 11,442 | +13.401% |
| 2026-02-11 | 44.01 | 44.03 | 43.95 | 44.01 | +0.489% | 6,615 | +11.623% |
| 2026-02-10 | 43.96 | 44.05 | 43.80 | 43.80 | -0.055% | 17,073 | +12.169% |
| 2026-02-09 | 43.66 | 43.88 | 43.59 | 43.82 | -0.046% | 8,033 | +12.107% |
| 2026-02-06 | 43.53 | 43.84 | 43.47 | 43.84 | +2.191% | 4,813 | +12.056% |
| 2026-02-05 | 42.95 | 43.14 | 42.82 | 42.90 | -0.671% | 33,428 | +14.511% |
| 2026-02-04 | 43.14 | 43.34 | 43.07 | 43.19 | +0.232% | 11,591 | +13.742% |
| 2026-02-03 | 43.11 | 43.25 | 42.88 | 43.09 | -0.162% | 43,020 | +14.006% |
| 2026-02-02 | 42.65 | 43.17 | 42.65 | 43.16 | +0.983% | 6,666 | +13.821% |
| 2026-01-30 | 42.52 | 42.74 | 42.52 | 42.74 | -0.023% | 4,003 | +14.940% |
| 2026-01-29 | 42.69 | 42.77 | 42.49 | 42.75 | -0.014% | 11,994 | +14.913% |
| 2026-01-28 | 42.87 | 42.87 | 42.66 | 42.76 | +0.155% | 5,101 | +14.897% |
| 2026-01-27 | 42.72 | 42.80 | 42.68 | 42.69 | -0.397% | 11,090 | +15.074% |
| 2026-01-26 | 42.77 | 42.96 | 42.77 | 42.86 | +0.422% | 21,907 | +14.618% |
| 2026-01-23 | 42.61 | 42.68 | 42.54 | 42.68 | -0.210% | 2,210 | +15.101% |
| 2026-01-22 | 42.83 | 42.93 | 42.74 | 42.77 | +0.423% | 8,679 | +14.859% |
| 2026-01-21 | 42.38 | 42.71 | 42.28 | 42.59 | +1.212% | 11,315 | +15.344% |
| 2026-01-20 | 42.15 | 42.38 | 42.04 | 42.08 | -1.521% | 9,475 | +16.742% |
| 2026-01-16 | 42.84 | 42.85 | 42.73 | 42.73 | -0.466% | 9,838 | +14.967% |
| 2026-01-15 | 42.96 | 43.08 | 42.92 | 42.93 | +0.562% | 10,564 | +14.431% |
| 2026-01-14 | 42.62 | 42.74 | 42.56 | 42.69 | +0.023% | 24,782 | +15.074% |
| 2026-01-13 | 42.71 | 42.73 | 42.58 | 42.68 | -0.466% | 5,807 | +15.101% |
| 2026-01-12 | 42.72 | 42.88 | 42.70 | 42.88 | +0.047% | 22,713 | +14.564% |
| 2026-01-09 | 42.85 | 42.96 | 42.85 | 42.86 | +0.234% | 7,523 | +14.618% |
| 2026-01-08 | 42.39 | 42.80 | 42.39 | 42.76 | +0.446% | 9,148 | +14.886% |
| 2026-01-07 | 42.71 | 42.71 | 42.56 | 42.57 | -0.815% | 2,717 | +15.399% |
| 2026-01-06 | 42.78 | 42.95 | 42.71 | 42.92 | +1.083% | 5,083 | +14.458% |
| 2026-01-05 | 42.16 | 42.54 | 42.16 | 42.46 | +0.735% | 16,390 | +15.698% |
| 2026-01-02 | 42.00 | 42.24 | 41.99 | 42.15 | +0.381% | 29,307 | +16.549% |
| 2025-12-31 | 42.18 | 42.19 | 41.99 | 41.99 | -1.107% | 6,476 | +16.993% |
| 2025-12-30 | 42.52 | 42.52 | 42.44 | 42.46 | -0.165% | 7,478 | +15.698% |
| 2025-12-29 | 42.61 | 42.61 | 42.46 | 42.53 | -0.188% | 9,330 | +15.507% |
| 2025-12-26 | 42.54 | 42.62 | 42.54 | 42.61 | 0.000% | 3,694 | +15.290% |
| 2025-12-24 | 42.39 | 42.61 | 42.39 | 42.61 | +0.590% | 8,535 | +15.290% |
| 2025-12-23 | 42.35 | 42.37 | 42.28 | 42.36 | 0.000% | 17,263 | +15.971% |
| 2025-12-22 | 42.25 | 42.38 | 42.22 | 42.36 | +0.564% | 10,236 | +15.971% |
| 2025-12-19 | 41.92 | 42.25 | 41.92 | 42.12 | +0.483% | 4,567 | +16.625% |
| 2025-12-18 | 42.03 | 42.16 | 41.84 | 41.92 | +0.353% | 1,985 | +17.188% |
| 2025-12-17 | 42.09 | 42.14 | 41.77 | 41.77 | -0.612% | 7,505 | +17.601% |
| 2025-12-16 | 42.10 | 42.14 | 41.88 | 42.03 | -0.685% | 5,669 | +16.881% |
| 2025-12-15 | 42.38 | 42.43 | 42.26 | 42.32 | +0.189% | 30,775 | +16.080% |
| 2025-12-12 | 42.57 | 42.57 | 42.15 | 42.24 | -0.635% | 31,575 | +16.300% |
| 2025-12-11 | 42.21 | 42.56 | 42.21 | 42.51 | +0.639% | 21,129 | +15.562% |
| 2025-12-10 | 41.75 | 42.28 | 41.75 | 42.24 | +1.246% | 100,371 | +16.300% |
| 2025-12-09 | 41.82 | 41.91 | 41.70 | 41.72 | -0.191% | 18,107 | +17.750% |
| 2025-12-08 | 41.88 | 41.88 | 41.73 | 41.80 | -0.286% | 11,800 | +17.524% |
| 2025-12-05 | 41.97 | 42.08 | 41.87 | 41.92 | +0.321% | 8,248 | +17.188% |
| 2025-12-04 | 41.77 | 41.87 | 41.72 | 41.79 | -0.225% | 17,723 | +17.564% |
| 2025-12-03 | 41.70 | 41.90 | 41.70 | 41.88 | +0.601% | 11,466 | +17.300% |
| 2025-12-02 | 41.55 | 41.70 | 41.55 | 41.63 | +0.191% | 17,084 | +18.004% |
| 2025-12-01 | 41.67 | 41.74 | 41.55 | 41.55 | -0.715% | 29,913 | +18.229% |
| 2025-11-28 | 41.79 | 41.85 | 41.76 | 41.85 | +0.577% | 5,843 | +17.384% |
| 2025-11-26 | 41.67 | 41.71 | 41.61 | 41.61 | +0.751% | 85,577 | +18.061% |
| 2025-11-25 | 40.84 | 41.30 | 40.84 | 41.30 | +1.449% | 12,586 | +18.947% |
| 2025-11-24 | 40.63 | 40.83 | 40.63 | 40.71 | +0.718% | 7,262 | +20.671% |
| 2025-11-21 | 39.97 | 40.67 | 39.97 | 40.42 | +1.531% | 7,061 | +21.538% |
| 2025-11-20 | 40.81 | 40.83 | 39.79 | 39.81 | -1.402% | 78,911 | +23.399% |
| 2025-11-19 | 40.56 | 40.60 | 40.20 | 40.38 | +0.037% | 21,369 | +21.669% |
| 2025-11-18 | 40.27 | 40.52 | 40.27 | 40.36 | -0.358% | 16,701 | +21.715% |
| 2025-11-17 | 40.92 | 41.00 | 40.47 | 40.51 | -1.082% | 12,530 | +21.279% |
| 2025-11-14 | 41.04 | 41.21 | 40.95 | 40.95 | -0.503% | 16,665 | +19.967% |
| 2025-11-13 | 41.45 | 41.61 | 41.10 | 41.16 | -1.067% | 10,576 | +19.363% |
| 2025-11-12 | 41.48 | 41.69 | 41.48 | 41.60 | +0.800% | 13,586 | +18.089% |
| 2025-11-11 | 41.02 | 41.32 | 40.97 | 41.27 | +0.831% | 8,431 | +19.034% |
| 2025-11-10 | 40.83 | 40.95 | 40.71 | 40.93 | +0.615% | 13,348 | +20.022% |
| 2025-11-07 | 40.54 | 40.68 | 40.27 | 40.68 | +0.271% | 12,609 | +20.760% |
| 2025-11-06 | 40.73 | 40.76 | 40.50 | 40.57 | -0.860% | 13,283 | +21.088% |
| 2025-11-05 | 40.67 | 40.99 | 40.66 | 40.92 | +0.818% | 9,434 | +20.046% |
| 2025-11-04 | 40.65 | 40.81 | 40.59 | 40.59 | -0.744% | 6,315 | +21.028% |
| 2025-11-03 | 40.85 | 40.89 | 40.61 | 40.89 | -0.564% | 3,809 | +20.128% |
| 2025-10-31 | 41.15 | 41.18 | 40.89 | 41.13 | +0.088% | 7,737 | +19.450% |
| 2025-10-30 | 41.30 | 41.38 | 41.09 | 41.09 | -0.614% | 7,219 | +19.555% |
| 2025-10-29 | 41.71 | 41.71 | 41.29 | 41.34 | -0.830% | 8,276 | +18.821% |
| 2025-10-28 | 41.65 | 41.79 | 41.65 | 41.69 | -0.120% | 7,526 | +17.834% |
| 2025-10-27 | 41.64 | 41.74 | 41.60 | 41.74 | +0.943% | 23,362 | +17.693% |
| 2025-10-24 | 41.35 | 41.42 | 41.34 | 41.35 | +0.789% | 1,922 | +18.803% |
| 2025-10-23 | 40.83 | 41.05 | 40.83 | 41.03 | +0.309% | 5,763 | +19.741% |
| 2025-10-22 | 41.03 | 41.09 | 40.84 | 40.90 | -0.608% | 12,753 | +20.111% |
| 2025-10-21 | 41.04 | 41.27 | 41.04 | 41.15 | +0.312% | 4,055 | +19.381% |
| 2025-10-20 | 40.80 | 41.07 | 40.80 | 41.02 | +1.025% | 8,656 | +19.753% |
| 2025-10-17 | 40.23 | 40.64 | 40.23 | 40.61 | +0.624% | 6,333 | +20.981% |
| 2025-10-16 | 40.75 | 40.75 | 40.27 | 40.35 | -0.718% | 10,935 | +21.736% |
| 2025-10-15 | 40.61 | 40.84 | 40.38 | 40.65 | +0.555% | 24,299 | +20.861% |
| 2025-10-14 | 39.91 | 40.54 | 39.91 | 40.42 | +0.505% | 1,766 | +21.531% |
| 2025-10-13 | 40.20 | 40.33 | 40.17 | 40.22 | +1.143% | 2,953 | +22.145% |
| 2025-10-10 | 40.88 | 40.88 | 39.76 | 39.76 | -2.324% | 8,403 | +23.542% |
| 2025-10-09 | 41.04 | 41.04 | 40.64 | 40.71 | -0.528% | 6,163 | +20.671% |
| 2025-10-08 | 40.85 | 40.95 | 40.85 | 40.93 | +0.383% | 9,407 | +20.034% |
| 2025-10-07 | 40.93 | 40.93 | 40.71 | 40.77 | -0.454% | 4,022 | +20.494% |
| 2025-10-06 | 41.02 | 41.05 | 40.94 | 40.96 | -0.034% | 2,575 | +19.946% |
| 2025-10-03 | 40.90 | 41.20 | 40.90 | 40.97 | +0.466% | 10,268 | +19.905% |
| 2025-10-02 | 40.67 | 40.85 | 40.61 | 40.78 | -0.025% | 8,268 | +20.464% |
| 2025-10-01 | 40.44 | 40.82 | 40.44 | 40.79 | +0.221% | 5,201 | +20.434% |
| 2025-09-30 | 40.59 | 40.70 | 40.46 | 40.70 | +0.668% | 2,246 | +20.701% |
| 2025-09-29 | 40.44 | 40.47 | 40.42 | 40.43 | +0.089% | 5,604 | +21.507% |
| 2025-09-26 | 40.24 | 40.42 | 40.22 | 40.39 | +0.616% | 1,213 | +21.615% |
| 2025-09-25 | 40.21 | 40.21 | 40.11 | 40.15 | -0.666% | 2,500 | +22.364% |
| 2025-09-24 | 40.48 | 40.48 | 40.36 | 40.42 | -0.020% | 4,649 | +21.549% |
| 2025-09-23 | 40.69 | 40.69 | 40.42 | 40.42 | -0.375% | 80,913 | +21.525% |
| 2025-09-22 | 40.45 | 40.58 | 40.45 | 40.58 | +0.374% | 3,139 | +21.070% |
| 2025-09-19 | 40.54 | 40.54 | 40.28 | 40.42 | +0.121% | 9,058 | +21.522% |
| 2025-09-18 | 40.39 | 40.44 | 40.36 | 40.38 | +0.764% | 10,142 | +21.669% |
| 2025-09-17 | 40.13 | 40.35 | 39.95 | 40.07 | +0.315% | 10,048 | +22.598% |
| 2025-09-16 | 39.91 | 40.01 | 39.87 | 39.94 | -0.215% | 9,837 | +22.985% |
| 2025-09-15 | 40.06 | 40.06 | 39.97 | 40.03 | +0.100% | 7,632 | +22.721% |
| 2025-09-12 | 40.08 | 40.14 | 39.99 | 39.99 | -0.508% | 4,234 | +22.844% |
| 2025-09-11 | 39.93 | 40.21 | 39.93 | 40.19 | +1.209% | 6,342 | +22.220% |
| 2025-09-10 | 39.71 | 39.76 | 39.64 | 39.71 | +0.161% | 7,897 | +23.697% |
| 2025-09-09 | 39.59 | 39.69 | 39.59 | 39.65 | +0.111% | 6,796 | +23.897% |
| 2025-09-08 | 39.55 | 39.61 | 39.45 | 39.61 | +0.015% | 4,200 | +24.035% |
| 2025-09-05 | 39.75 | 39.75 | 39.48 | 39.60 | -0.066% | 3,509 | +24.054% |
| 2025-09-04 | 39.33 | 39.64 | 39.33 | 39.63 | +0.845% | 11,794 | +23.972% |
| 2025-09-03 | 39.19 | 39.29 | 39.16 | 39.29 | +0.061% | 5,938 | +25.020% |
| 2025-09-02 | 39.10 | 39.29 | 39.10 | 39.27 | -0.567% | 3,122 | +25.096% |
| 2025-08-29 | 39.44 | 39.51 | 39.44 | 39.49 | -0.142% | 5,603 | +24.386% |
| 2025-08-28 | 39.45 | 39.57 | 39.42 | 39.55 | -0.126% | 3,190 | +24.210% |
| 2025-08-27 | 39.50 | 39.62 | 39.50 | 39.60 | +0.441% | 33,207 | +24.054% |
| 2025-08-26 | 39.29 | 39.43 | 39.29 | 39.43 | +0.165% | 3,659 | +24.601% |
| 2025-08-25 | 39.42 | 39.46 | 39.35 | 39.36 | -0.628% | 7,781 | +24.806% |
| 2025-08-22 | 39.63 | 39.68 | 39.56 | 39.61 | +1.382% | 5,931 | +24.022% |
| 2025-08-21 | 38.97 | 39.12 | 38.97 | 39.07 | -0.204% | 3,450 | +25.736% |
| 2025-08-20 | 39.24 | 39.24 | 39.03 | 39.15 | -0.178% | 4,151 | +25.479% |
| 2025-08-19 | 39.26 | 39.26 | 39.14 | 39.22 | +0.256% | 14,680 | +25.255% |
| 2025-08-18 | 39.17 | 39.20 | 39.12 | 39.12 | 0.000% | 14,073 | +25.576% |
| 2025-08-15 | 39.13 | 39.22 | 39.12 | 39.12 | -0.163% | 6,512 | +25.576% |
| 2025-08-14 | 39.04 | 39.18 | 39.01 | 39.18 | -0.067% | 419 | +25.372% |
| 2025-08-13 | 39.08 | 39.21 | 39.03 | 39.21 | +1.055% | 5,558 | +25.287% |
| 2025-08-12 | 38.65 | 38.80 | 38.65 | 38.80 | +1.212% | 3,952 | +26.609% |
| 2025-08-11 | 38.48 | 38.48 | 38.28 | 38.34 | -0.125% | 5,580 | +28.144% |
| 2025-08-08 | 38.29 | 38.42 | 38.22 | 38.38 | +0.914% | 4,681 | +27.984% |
| 2025-08-07 | 38.17 | 38.17 | 37.92 | 38.04 | +0.279% | 10,308 | +29.154% |
| 2025-08-06 | 37.87 | 38.05 | 37.84 | 37.93 | 0.000% | 31,118 | +29.515% |
| 2025-08-05 | 37.94 | 38.00 | 37.92 | 37.93 | -0.013% | 2,954 | +29.515% |
| 2025-08-04 | 37.85 | 37.95 | 37.83 | 37.93 | +1.176% | 14,098 | +29.499% |
| 2025-08-01 | 37.65 | 37.65 | 37.40 | 37.49 | -1.061% | 4,769 | +31.021% |
| 2025-07-31 | 38.37 | 38.41 | 37.85 | 37.90 | -1.034% | 10,601 | +29.632% |
| 2025-07-30 | 38.49 | 38.57 | 38.19 | 38.29 | -0.375% | 19,653 | +28.291% |
| 2025-07-29 | 38.63 | 38.63 | 38.42 | 38.44 | -0.321% | 3,395 | +27.809% |
| 2025-07-28 | 38.59 | 38.67 | 38.51 | 38.56 | -0.391% | 9,053 | +27.399% |
| 2025-07-25 | 38.57 | 38.73 | 38.53 | 38.71 | +0.289% | 9,309 | +26.901% |
| 2025-07-24 | 38.83 | 38.83 | 38.58 | 38.60 | -0.516% | 10,958 | +27.267% |
| 2025-07-23 | 38.57 | 38.80 | 38.56 | 38.80 | +1.006% | 12,451 | +26.610% |
| 2025-07-22 | 38.39 | 38.47 | 38.28 | 38.41 | +0.771% | 3,873 | +27.884% |
| 2025-07-21 | 38.34 | 38.38 | 38.11 | 38.12 | +0.052% | 3,502 | +28.870% |
| 2025-07-18 | 38.23 | 38.23 | 38.10 | 38.10 | -0.157% | 2,570 | +28.938% |
| 2025-07-17 | 37.97 | 38.24 | 37.97 | 38.16 | +0.236% | 10,743 | +28.735% |
| 2025-07-16 | 38.00 | 38.08 | 38.00 | 38.07 | +0.459% | 1,452 | +29.039% |
| 2025-07-15 | 38.19 | 38.19 | 37.90 | 37.90 | -0.941% | 4,528 | +29.632% |
| 2025-07-14 | 38.12 | 38.26 | 38.12 | 38.26 | +0.013% | 518 | +28.412% |
| 2025-07-11 | 38.22 | 38.29 | 38.18 | 38.25 | -0.852% | 2,967 | +28.428% |
| 2025-07-10 | 38.48 | 38.64 | 38.48 | 38.58 | +0.547% | 3,330 | +27.333% |
| 2025-07-09 | 38.36 | 38.37 | 38.16 | 38.37 | +0.183% | 4,084 | +28.030% |
| 2025-07-08 | 38.33 | 38.45 | 38.29 | 38.30 | +0.198% | 2,849 | +28.264% |
| 2025-07-07 | 38.60 | 38.60 | 38.09 | 38.22 | -1.101% | 8,822 | +28.518% |
| 2025-07-03 | 38.56 | 38.70 | 38.56 | 38.65 | +0.645% | 11,271 | +27.103% |
| 2025-07-02 | 38.24 | 38.40 | 38.24 | 38.40 | +0.111% | 2,683 | +27.922% |
| 2025-07-01 | 37.90 | 38.45 | 37.90 | 38.36 | +0.577% | 3,746 | +28.064% |
| 2025-06-30 | 38.01 | 38.14 | 37.95 | 38.14 | +0.854% | 7,176 | +28.802% |
| 2025-06-27 | 37.93 | 37.98 | 37.73 | 37.82 | +0.166% | 5,408 | +29.902% |
| 2025-06-26 | 37.64 | 37.75 | 37.64 | 37.75 | +0.644% | 4,729 | +30.117% |
| 2025-06-25 | 37.57 | 37.58 | 37.46 | 37.51 | -0.308% | 1,666 | +30.955% |
| 2025-06-24 | 37.43 | 37.71 | 37.43 | 37.63 | +1.270% | 13,623 | +30.552% |
| 2025-06-23 | 37.06 | 37.16 | 36.72 | 37.16 | +0.871% | 9,661 | +32.210% |
| 2025-06-20 | 37.02 | 37.02 | 36.80 | 36.84 | -0.088% | 6,421 | +33.362% |
| 2025-06-18 | 37.05 | 37.06 | 36.85 | 36.87 | +0.214% | 3,428 | +33.244% |
| 2025-06-17 | 37.16 | 37.16 | 36.79 | 36.79 | -1.208% | 4,903 | +33.529% |
| 2025-06-16 | 37.20 | 37.34 | 37.13 | 37.24 | +1.060% | 2,157 | +31.915% |
| 2025-06-13 | 37.03 | 37.22 | 36.85 | 36.85 | -1.314% | 2,780 | +33.314% |
| 2025-06-12 | 37.18 | 37.36 | 37.18 | 37.34 | +0.494% | 9,258 | +31.562% |
| 2025-06-11 | 37.34 | 37.34 | 37.16 | 37.16 | -0.491% | 701 | +32.212% |
| 2025-06-10 | 37.12 | 37.38 | 37.12 | 37.34 | +0.839% | 7,770 | +31.562% |
| 2025-06-09 | 36.97 | 37.15 | 36.97 | 37.03 | +0.246% | 3,951 | +32.666% |
| 2025-06-06 | 36.87 | 36.94 | 36.87 | 36.94 | +0.980% | 3,234 | +32.992% |
| 2025-06-05 | 36.77 | 36.77 | 36.54 | 36.58 | -0.137% | 16,128 | +34.295% |
| 2025-06-04 | 36.77 | 36.80 | 36.63 | 36.63 | -0.210% | 1,876 | +34.112% |
| 2025-06-03 | 36.38 | 36.73 | 36.38 | 36.71 | +0.820% | 3,804 | +33.831% |
| 2025-06-02 | 36.22 | 36.41 | 36.22 | 36.41 | -0.031% | 1,203 | +34.927% |
| 2025-05-30 | 36.29 | 36.50 | 36.18 | 36.42 | +0.082% | 9,483 | +34.885% |
| 2025-05-29 | 36.44 | 36.44 | 36.29 | 36.39 | +0.359% | 5,287 | +34.996% |
| 2025-05-28 | 36.38 | 36.44 | 36.26 | 36.26 | -0.549% | 13,097 | +35.480% |
| 2025-05-27 | 36.08 | 36.49 | 36.08 | 36.46 | +1.730% | 3,840 | +34.737% |
| 2025-05-23 | 35.81 | 35.84 | 35.81 | 35.84 | -0.637% | 2,696 | +37.068% |
| 2025-05-22 | 36.02 | 36.24 | 36.02 | 36.07 | -0.387% | 1,733 | +36.195% |
| 2025-05-21 | 36.62 | 36.71 | 36.20 | 36.21 | -1.867% | 32,718 | +35.667% |
| 2025-05-20 | 36.79 | 36.90 | 36.76 | 36.90 | +0.079% | 5,961 | +33.134% |
| 2025-05-19 | 36.71 | 36.87 | 36.70 | 36.87 | +0.217% | 2,500 | +33.239% |
| 2025-05-16 | 36.53 | 36.79 | 36.53 | 36.79 | +0.905% | 5,721 | +33.529% |
| 2025-05-15 | 36.12 | 36.50 | 36.07 | 36.46 | +1.025% | 9,904 | +34.737% |
| 2025-05-14 | 36.24 | 36.27 | 36.09 | 36.09 | -0.685% | 2,232 | +36.119% |
| 2025-05-13 | 36.42 | 36.47 | 36.34 | 36.34 | -0.187% | 14,982 | +35.186% |
| 2025-05-12 | 36.25 | 36.42 | 36.25 | 36.41 | +2.700% | 2,170 | +34.933% |
| 2025-05-09 | 35.58 | 35.58 | 35.42 | 35.45 | -0.195% | 11,983 | +38.577% |
| 2025-05-08 | 35.44 | 35.83 | 35.44 | 35.52 | +0.509% | 24,187 | +38.307% |
| 2025-05-07 | 35.29 | 35.43 | 35.16 | 35.34 | +0.581% | 3,182 | +39.011% |
| 2025-05-06 | 35.17 | 35.21 | 35.06 | 35.13 | -0.749% | 8,712 | +39.818% |
| 2025-05-05 | 35.42 | 35.58 | 35.40 | 35.40 | -0.503% | 2,443 | +38.772% |
| 2025-05-02 | 35.53 | 35.61 | 35.46 | 35.58 | +1.422% | 2,876 | +38.074% |
| 2025-05-01 | 35.24 | 35.37 | 35.08 | 35.08 | -0.338% | 6,687 | +40.038% |
| 2025-04-30 | 34.79 | 35.20 | 34.52 | 35.20 | +0.684% | 13,527 | +39.564% |
| 2025-04-29 | 34.81 | 35.00 | 34.81 | 34.96 | +0.633% | 3,784 | +40.518% |
| 2025-04-28 | 34.75 | 34.80 | 34.47 | 34.74 | +0.260% | 8,764 | +41.408% |
| 2025-04-25 | 34.44 | 34.65 | 34.38 | 34.65 | -0.144% | 10,026 | +41.775% |
| 2025-04-24 | 34.27 | 34.70 | 34.27 | 34.70 | +1.521% | 14,459 | +41.571% |
| 2025-04-23 | 34.39 | 34.69 | 34.04 | 34.18 | +1.064% | 19,811 | +43.725% |
| 2025-04-22 | 33.42 | 33.88 | 33.42 | 33.82 | +2.206% | 4,841 | +45.255% |
| 2025-04-21 | 33.38 | 33.39 | 32.76 | 33.09 | -1.752% | 13,362 | +48.459% |
| 2025-04-17 | 33.57 | 33.89 | 33.57 | 33.68 | +0.567% | 18,200 | +45.859% |
| 2025-04-16 | 33.94 | 33.94 | 33.31 | 33.49 | -1.846% | 14,225 | +46.686% |
| 2025-04-15 | 34.35 | 34.35 | 34.11 | 34.12 | -0.234% | 8,897 | +43.978% |
| 2025-04-14 | 34.27 | 34.40 | 34.00 | 34.20 | 0.000% | 9,084 | +43.641% |