SMMU
PIMCO Short Term Municipal Bond Active Exchange-Traded Fund
stockNYSEETF
Market OpenOct 5, 2026 11:06:23 AM EDT
49.40USD-0.081%(-0.04)88,466
49.38Bid49.39Ask0.01SpreadSMMU Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 49.40 | 49.40 | 49.40 | 49.40 | -0.081% | 88,466 | 0.000% |
| 2026-10-02 | 49.52 | 49.58 | 49.41 | 49.44 | +0.061% | 468,707 | -0.081% |
| 2026-10-01 | 49.39 | 49.51 | 49.38 | 49.41 | 0.000% | 486,632 | -0.020% |
| 2026-09-30 | 49.38 | 49.45 | 49.36 | 49.41 | +0.264% | 207,295 | -0.020% |
| 2026-09-29 | 49.31 | 49.34 | 49.23 | 49.28 | -0.081% | 299,137 | +0.244% |
| 2026-09-28 | 49.40 | 49.40 | 49.27 | 49.32 | -0.142% | 445,436 | +0.162% |
| 2026-09-25 | 49.54 | 49.54 | 49.37 | 49.39 | -0.283% | 206,268 | +0.020% |
| 2026-09-24 | 49.62 | 49.62 | 49.46 | 49.53 | -0.121% | 250,708 | -0.262% |
| 2026-09-23 | 49.78 | 49.78 | 49.57 | 49.59 | -0.402% | 106,146 | -0.383% |
| 2026-09-22 | 49.86 | 49.86 | 49.77 | 49.79 | -0.080% | 126,915 | -0.783% |
| 2026-09-21 | 49.90 | 49.90 | 49.82 | 49.83 | -0.060% | 135,832 | -0.863% |
| 2026-09-18 | 49.92 | 49.92 | 49.79 | 49.86 | -0.060% | 156,720 | -0.923% |
| 2026-09-17 | 49.95 | 49.95 | 49.88 | 49.89 | +0.040% | 91,441 | -0.982% |
| 2026-09-16 | 49.91 | 49.91 | 49.86 | 49.87 | -0.020% | 117,081 | -0.942% |
| 2026-09-15 | 49.88 | 49.93 | 49.84 | 49.88 | -0.080% | 119,070 | -0.962% |
| 2026-09-14 | 49.92 | 49.94 | 49.87 | 49.92 | +0.080% | 137,571 | -1.042% |
| 2026-09-11 | 49.91 | 49.95 | 49.87 | 49.88 | +0.020% | 187,144 | -0.962% |
| 2026-09-10 | 49.98 | 49.98 | 49.86 | 49.87 | -0.240% | 174,558 | -0.942% |
| 2026-09-09 | 50.08 | 50.08 | 49.99 | 49.99 | -0.200% | 85,711 | -1.180% |
| 2026-09-08 | 50.10 | 50.12 | 50.07 | 50.09 | -0.040% | 123,503 | -1.378% |
| 2026-09-04 | 50.10 | 50.13 | 50.08 | 50.11 | +0.080% | 93,393 | -1.417% |
| 2026-09-03 | 50.14 | 50.14 | 50.07 | 50.07 | -0.040% | 110,389 | -1.338% |
| 2026-09-02 | 50.11 | 50.11 | 50.08 | 50.09 | 0.000% | 109,837 | -1.378% |
| 2026-09-01 | 50.14 | 50.14 | 50.07 | 50.09 | -0.398% | 109,850 | -1.378% |
| 2026-08-31 | 50.27 | 50.29 | 50.24 | 50.29 | 0.000% | 113,751 | -1.770% |
| 2026-08-28 | 50.30 | 50.31 | 50.25 | 50.29 | -0.016% | 41,947 | -1.770% |
| 2026-08-27 | 50.28 | 50.31 | 50.26 | 50.30 | -0.024% | 65,624 | -1.785% |
| 2026-08-26 | 50.33 | 50.33 | 50.28 | 50.31 | -0.040% | 65,197 | -1.809% |
| 2026-08-25 | 50.31 | 50.33 | 50.27 | 50.33 | +0.060% | 81,730 | -1.848% |
| 2026-08-24 | 50.26 | 50.34 | 50.26 | 50.30 | +0.020% | 123,766 | -1.789% |
| 2026-08-21 | 50.30 | 50.30 | 50.25 | 50.29 | 0.000% | 46,610 | -1.770% |
| 2026-08-20 | 50.27 | 50.30 | 50.24 | 50.29 | -0.010% | 109,132 | -1.770% |
| 2026-08-19 | 50.33 | 50.33 | 50.28 | 50.30 | +0.034% | 93,960 | -1.780% |
| 2026-08-18 | 50.27 | 50.28 | 50.19 | 50.28 | -0.024% | 84,097 | -1.746% |
| 2026-08-17 | 50.29 | 50.30 | 50.27 | 50.29 | -0.040% | 173,998 | -1.770% |
| 2026-08-14 | 50.33 | 50.33 | 50.29 | 50.31 | -0.020% | 74,544 | -1.809% |
| 2026-08-13 | 50.31 | 50.33 | 50.31 | 50.32 | +0.050% | 107,552 | -1.828% |
| 2026-08-12 | 50.31 | 50.32 | 50.28 | 50.30 | +0.030% | 169,866 | -1.780% |
| 2026-08-11 | 50.27 | 50.28 | 50.24 | 50.28 | +0.060% | 81,702 | -1.750% |
| 2026-08-10 | 50.28 | 50.28 | 50.23 | 50.25 | -0.060% | 48,643 | -1.692% |
| 2026-08-07 | 50.27 | 50.28 | 50.25 | 50.28 | +0.100% | 72,597 | -1.750% |
| 2026-08-06 | 50.27 | 50.27 | 50.22 | 50.23 | -0.060% | 88,937 | -1.652% |
| 2026-08-05 | 50.24 | 50.26 | 50.19 | 50.26 | +0.179% | 82,790 | -1.711% |
| 2026-08-04 | 50.20 | 50.22 | 50.15 | 50.17 | 0.000% | 148,976 | -1.535% |
| 2026-08-03 | 50.18 | 50.18 | 50.13 | 50.17 | -0.199% | 180,270 | -1.535% |
| 2026-07-31 | 50.28 | 50.28 | 50.21 | 50.27 | +0.020% | 131,715 | -1.731% |
| 2026-07-30 | 50.25 | 50.27 | 50.21 | 50.26 | +0.080% | 106,768 | -1.711% |
| 2026-07-29 | 50.25 | 50.29 | 50.22 | 50.22 | -0.119% | 89,935 | -1.633% |
| 2026-07-28 | 50.28 | 50.28 | 50.22 | 50.28 | +0.060% | 96,317 | -1.750% |
| 2026-07-27 | 50.23 | 50.28 | 50.23 | 50.25 | +0.120% | 59,889 | -1.692% |
| 2026-07-24 | 50.20 | 50.23 | 50.17 | 50.19 | +0.020% | 219,671 | -1.574% |
| 2026-07-23 | 50.22 | 50.22 | 50.14 | 50.18 | -0.169% | 111,783 | -1.554% |
| 2026-07-22 | 50.29 | 50.30 | 50.25 | 50.27 | -0.050% | 108,233 | -1.721% |
| 2026-07-21 | 50.32 | 50.34 | 50.29 | 50.29 | -0.119% | 77,668 | -1.770% |
| 2026-07-20 | 50.35 | 50.35 | 50.31 | 50.35 | -0.020% | 97,972 | -1.887% |
| 2026-07-17 | 50.34 | 50.36 | 50.33 | 50.36 | +0.050% | 184,956 | -1.906% |
| 2026-07-16 | 50.34 | 50.34 | 50.32 | 50.34 | -0.030% | 93,107 | -1.858% |
| 2026-07-15 | 50.40 | 50.40 | 50.35 | 50.35 | 0.000% | 78,433 | -1.887% |
| 2026-07-14 | 50.36 | 50.38 | 50.35 | 50.35 | 0.000% | 169,885 | -1.887% |
| 2026-07-13 | 50.36 | 50.38 | 50.34 | 50.35 | -0.060% | 126,753 | -1.887% |
| 2026-07-10 | 50.50 | 50.50 | 50.32 | 50.38 | +0.060% | 108,646 | -1.945% |
| 2026-07-09 | 50.31 | 50.37 | 50.31 | 50.35 | +0.040% | 81,483 | -1.887% |
| 2026-07-08 | 50.34 | 50.37 | 50.33 | 50.33 | -0.066% | 105,080 | -1.848% |
| 2026-07-07 | 50.41 | 50.41 | 50.35 | 50.36 | -0.113% | 118,067 | -1.912% |
| 2026-07-06 | 50.41 | 50.42 | 50.39 | 50.42 | 0.000% | 126,062 | -2.023% |
| 2026-07-02 | 50.47 | 50.47 | 50.36 | 50.42 | +0.099% | 75,673 | -2.023% |
| 2026-07-01 | 50.33 | 50.40 | 50.30 | 50.37 | -0.257% | 383,168 | -1.926% |
| 2026-06-30 | 50.47 | 50.54 | 50.47 | 50.50 | -0.059% | 137,880 | -2.178% |
| 2026-06-29 | 50.50 | 50.53 | 50.47 | 50.53 | +0.020% | 60,835 | -2.236% |
| 2026-06-26 | 50.51 | 50.52 | 50.48 | 50.52 | +0.089% | 49,530 | -2.217% |
| 2026-06-25 | 50.49 | 50.51 | 50.44 | 50.48 | -0.010% | 119,131 | -2.130% |
| 2026-06-24 | 50.42 | 50.49 | 50.42 | 50.48 | +0.059% | 56,527 | -2.139% |
| 2026-06-23 | 50.45 | 50.46 | 50.42 | 50.45 | -0.014% | 83,011 | -2.081% |
| 2026-06-22 | 50.44 | 50.46 | 50.40 | 50.46 | +0.093% | 146,277 | -2.095% |
| 2026-06-18 | 50.43 | 50.46 | 50.41 | 50.41 | -0.041% | 79,882 | -2.004% |
| 2026-06-17 | 50.42 | 50.47 | 50.39 | 50.43 | -0.038% | 166,143 | -2.044% |
| 2026-06-16 | 50.41 | 50.46 | 50.41 | 50.45 | +0.060% | 48,704 | -2.081% |
| 2026-06-15 | 50.46 | 50.46 | 50.41 | 50.42 | +0.060% | 159,244 | -2.023% |
| 2026-06-12 | 50.35 | 50.41 | 50.35 | 50.39 | -0.060% | 91,051 | -1.965% |
| 2026-06-11 | 50.39 | 50.42 | 50.36 | 50.42 | +0.079% | 54,822 | -2.023% |
| 2026-06-10 | 50.42 | 50.42 | 50.35 | 50.38 | -0.037% | 90,873 | -1.945% |
| 2026-06-09 | 50.39 | 50.42 | 50.39 | 50.40 | +0.037% | 114,395 | -1.981% |
| 2026-06-08 | 50.42 | 50.42 | 50.37 | 50.38 | +0.020% | 106,381 | -1.945% |
| 2026-06-05 | 50.38 | 50.39 | 50.36 | 50.37 | -0.069% | 93,219 | -1.926% |
| 2026-06-04 | 50.41 | 50.43 | 50.39 | 50.41 | +0.020% | 67,631 | -1.994% |
| 2026-06-03 | 50.37 | 50.40 | 50.36 | 50.40 | +0.069% | 177,309 | -1.974% |
| 2026-06-02 | 50.37 | 50.41 | 50.36 | 50.36 | 0.000% | 101,397 | -1.906% |
| 2026-06-01 | 50.31 | 50.37 | 50.29 | 50.36 | -0.257% | 234,922 | -1.906% |
| 2026-05-29 | 50.52 | 50.52 | 50.45 | 50.49 | +0.059% | 114,585 | -2.159% |
| 2026-05-28 | 50.40 | 50.47 | 50.40 | 50.46 | +0.079% | 89,332 | -2.101% |
| 2026-05-27 | 50.39 | 50.43 | 50.38 | 50.42 | +0.040% | 109,802 | -2.023% |
| 2026-05-26 | 50.48 | 50.48 | 50.38 | 50.40 | +0.139% | 257,195 | -1.984% |
| 2026-05-22 | 50.38 | 50.38 | 50.31 | 50.33 | 0.000% | 128,312 | -1.848% |
| 2026-05-21 | 50.24 | 50.33 | 50.23 | 50.33 | +0.081% | 165,150 | -1.848% |
| 2026-05-20 | 50.27 | 50.31 | 50.23 | 50.29 | +0.079% | 172,863 | -1.769% |
| 2026-05-19 | 50.26 | 50.27 | 50.22 | 50.25 | -0.119% | 50,741 | -1.692% |
| 2026-05-18 | 50.40 | 50.40 | 50.27 | 50.31 | +0.020% | 141,236 | -1.809% |
| 2026-05-15 | 50.34 | 50.34 | 50.21 | 50.30 | -0.139% | 96,021 | -1.789% |
| 2026-05-14 | 50.38 | 50.38 | 50.34 | 50.37 | +0.020% | 79,879 | -1.926% |
| 2026-05-13 | 50.32 | 50.38 | 50.32 | 50.36 | -0.040% | 108,366 | -1.906% |
| 2026-05-12 | 50.38 | 50.40 | 50.36 | 50.38 | -0.079% | 133,378 | -1.945% |
| 2026-05-11 | 50.46 | 50.46 | 50.40 | 50.42 | -0.010% | 93,146 | -2.023% |
| 2026-05-08 | 50.45 | 50.45 | 50.39 | 50.42 | +0.040% | 65,546 | -2.033% |
| 2026-05-07 | 50.44 | 50.44 | 50.38 | 50.41 | -0.010% | 134,404 | -1.994% |
| 2026-05-06 | 50.42 | 50.42 | 50.38 | 50.41 | +0.079% | 224,803 | -2.004% |
| 2026-05-05 | 50.38 | 50.39 | 50.34 | 50.37 | 0.000% | 179,216 | -1.926% |
| 2026-05-04 | 50.36 | 50.37 | 50.33 | 50.37 | +0.020% | 161,988 | -1.926% |
| 2026-05-01 | 50.42 | 50.42 | 50.36 | 50.36 | -0.257% | 79,163 | -1.906% |
| 2026-04-30 | 50.47 | 50.49 | 50.47 | 50.49 | -0.059% | 86,166 | -2.159% |
| 2026-04-29 | 50.52 | 50.52 | 50.45 | 50.52 | +0.059% | 81,321 | -2.217% |
| 2026-04-28 | 50.50 | 50.53 | 50.47 | 50.49 | -0.040% | 74,986 | -2.159% |
| 2026-04-27 | 50.51 | 50.56 | 50.51 | 50.51 | 0.000% | 56,272 | -2.198% |
| 2026-04-24 | 50.53 | 50.54 | 50.51 | 50.51 | -0.059% | 123,405 | -2.198% |
| 2026-04-23 | 50.49 | 50.55 | 50.49 | 50.54 | 0.000% | 58,812 | -2.256% |
| 2026-04-22 | 50.57 | 50.57 | 50.50 | 50.54 | 0.000% | 69,960 | -2.256% |
| 2026-04-21 | 50.52 | 50.54 | 50.50 | 50.54 | -0.030% | 97,908 | -2.256% |
| 2026-04-20 | 50.55 | 50.56 | 50.53 | 50.55 | +0.030% | 90,470 | -2.285% |
| 2026-04-17 | 50.57 | 50.57 | 50.52 | 50.54 | +0.099% | 96,541 | -2.256% |
| 2026-04-16 | 50.47 | 50.51 | 50.47 | 50.49 | 0.000% | 104,492 | -2.159% |
| 2026-04-15 | 50.46 | 50.50 | 50.46 | 50.49 | 0.000% | 97,889 | -2.159% |
| 2026-04-14 | 50.48 | 50.50 | 50.47 | 50.49 | +0.020% | 236,000 | -2.159% |
| 2026-04-13 | 50.49 | 50.51 | 50.47 | 50.48 | +0.010% | 202,182 | -2.139% |
| 2026-04-10 | 50.46 | 50.51 | 50.46 | 50.48 | -0.089% | 99,272 | -2.130% |
| 2026-04-09 | 50.48 | 50.52 | 50.45 | 50.52 | +0.065% | 88,681 | -2.217% |
| 2026-04-08 | 50.55 | 50.55 | 50.44 | 50.49 | +0.212% | 162,953 | -2.153% |
| 2026-04-07 | 50.40 | 50.42 | 50.38 | 50.38 | -0.030% | 125,303 | -1.945% |
| 2026-04-06 | 50.38 | 50.41 | 50.37 | 50.40 | -0.069% | 114,477 | -1.974% |
| 2026-04-02 | 50.39 | 50.43 | 50.37 | 50.43 | +0.139% | 173,846 | -2.042% |
| 2026-04-01 | 50.32 | 50.39 | 50.32 | 50.36 | -0.178% | 115,896 | -1.906% |
| 2026-03-31 | 50.44 | 50.45 | 50.42 | 50.45 | +0.079% | 103,562 | -2.081% |
| 2026-03-30 | 50.38 | 50.42 | 50.36 | 50.41 | +0.040% | 315,800 | -2.004% |
| 2026-03-27 | 50.36 | 50.40 | 50.31 | 50.39 | -0.010% | 82,295 | -1.965% |
| 2026-03-26 | 50.39 | 50.40 | 50.37 | 50.40 | -0.020% | 71,538 | -1.974% |
| 2026-03-25 | 50.42 | 50.42 | 50.39 | 50.41 | +0.050% | 99,545 | -1.994% |
| 2026-03-24 | 50.46 | 50.46 | 50.36 | 50.38 | -0.238% | 125,629 | -1.945% |
| 2026-03-23 | 50.41 | 50.50 | 50.41 | 50.50 | +0.139% | 115,951 | -2.178% |
| 2026-03-20 | 50.55 | 50.55 | 50.43 | 50.43 | -0.336% | 93,227 | -2.042% |
| 2026-03-19 | 50.55 | 50.61 | 50.52 | 50.60 | +0.079% | 175,340 | -2.372% |
| 2026-03-18 | 50.65 | 50.65 | 50.56 | 50.56 | -0.119% | 114,863 | -2.294% |
| 2026-03-17 | 50.65 | 50.65 | 50.61 | 50.62 | +0.040% | 87,197 | -2.410% |
| 2026-03-16 | 50.59 | 50.67 | 50.59 | 50.60 | -0.020% | 149,127 | -2.372% |
| 2026-03-13 | 50.57 | 50.62 | 50.57 | 50.61 | +0.099% | 214,604 | -2.391% |
| 2026-03-12 | 50.57 | 50.63 | 50.55 | 50.56 | -0.119% | 97,063 | -2.294% |
| 2026-03-11 | 50.67 | 50.67 | 50.60 | 50.62 | -0.079% | 195,051 | -2.410% |
| 2026-03-10 | 50.63 | 50.67 | 50.63 | 50.66 | -0.059% | 79,553 | -2.487% |
| 2026-03-09 | 50.63 | 50.69 | 50.62 | 50.69 | +0.079% | 81,732 | -2.545% |
| 2026-03-06 | 50.60 | 50.65 | 50.60 | 50.65 | -0.010% | 68,556 | -2.468% |
| 2026-03-05 | 50.60 | 50.66 | 50.60 | 50.66 | -0.030% | 121,432 | -2.478% |
| 2026-03-04 | 50.67 | 50.68 | 50.63 | 50.67 | +0.049% | 88,039 | -2.506% |
| 2026-03-03 | 50.69 | 50.69 | 50.62 | 50.65 | -0.108% | 118,152 | -2.458% |
| 2026-03-02 | 50.72 | 50.74 | 50.70 | 50.70 | -0.376% | 69,218 | -2.564% |
| 2026-02-27 | 50.87 | 50.90 | 50.87 | 50.89 | +0.034% | 53,397 | -2.930% |
| 2026-02-26 | 50.84 | 50.89 | 50.84 | 50.87 | +0.027% | 69,660 | -2.897% |
| 2026-02-25 | 50.83 | 50.89 | 50.83 | 50.86 | +0.020% | 221,357 | -2.871% |
| 2026-02-24 | 50.85 | 50.87 | 50.84 | 50.85 | +0.000% | 37,023 | -2.852% |
| 2026-02-23 | 50.84 | 50.86 | 50.83 | 50.85 | +0.059% | 126,349 | -2.851% |
| 2026-02-20 | 50.86 | 50.87 | 50.81 | 50.82 | -0.020% | 67,436 | -2.794% |
| 2026-02-19 | 50.89 | 50.89 | 50.81 | 50.83 | +0.020% | 109,662 | -2.813% |
| 2026-02-18 | 50.84 | 50.84 | 50.77 | 50.82 | -0.020% | 56,788 | -2.794% |
| 2026-02-17 | 50.83 | 50.85 | 50.79 | 50.83 | 0.000% | 103,825 | -2.813% |
| 2026-02-13 | 50.82 | 50.84 | 50.80 | 50.83 | +0.059% | 253,424 | -2.813% |
| 2026-02-12 | 50.77 | 50.81 | 50.75 | 50.80 | +0.079% | 139,012 | -2.756% |
| 2026-02-11 | 50.76 | 50.77 | 50.74 | 50.76 | 0.000% | 98,617 | -2.679% |
| 2026-02-10 | 50.77 | 50.79 | 50.75 | 50.76 | 0.000% | 106,404 | -2.679% |
| 2026-02-09 | 50.73 | 50.78 | 50.73 | 50.76 | +0.020% | 124,069 | -2.679% |
| 2026-02-06 | 50.74 | 50.75 | 50.71 | 50.75 | +0.059% | 99,403 | -2.660% |
| 2026-02-05 | 50.65 | 50.75 | 50.65 | 50.72 | +0.039% | 204,348 | -2.603% |
| 2026-02-04 | 50.69 | 50.70 | 50.66 | 50.70 | +0.039% | 55,907 | -2.564% |
| 2026-02-03 | 50.63 | 50.68 | 50.63 | 50.68 | +0.039% | 93,622 | -2.526% |
| 2026-02-02 | 50.66 | 50.66 | 50.63 | 50.66 | -0.187% | 90,461 | -2.487% |
| 2026-01-30 | 50.72 | 50.76 | 50.72 | 50.76 | +0.061% | 101,476 | -2.670% |
| 2026-01-29 | 50.67 | 50.74 | 50.67 | 50.72 | +0.018% | 118,126 | -2.610% |
| 2026-01-28 | 50.69 | 50.72 | 50.68 | 50.72 | +0.030% | 98,646 | -2.593% |
| 2026-01-27 | 50.69 | 50.70 | 50.67 | 50.70 | +0.099% | 91,696 | -2.564% |
| 2026-01-26 | 50.66 | 50.70 | 50.64 | 50.65 | -0.079% | 88,856 | -2.468% |
| 2026-01-23 | 50.64 | 50.69 | 50.64 | 50.69 | +0.064% | 100,825 | -2.545% |
| 2026-01-22 | 50.60 | 50.68 | 50.60 | 50.66 | +0.005% | 88,553 | -2.482% |
| 2026-01-21 | 50.63 | 50.66 | 50.61 | 50.66 | +0.070% | 168,910 | -2.478% |
| 2026-01-20 | 50.65 | 50.65 | 50.59 | 50.62 | -0.074% | 88,715 | -2.409% |
| 2026-01-16 | 50.67 | 50.68 | 50.64 | 50.66 | -0.020% | 382,448 | -2.481% |
| 2026-01-15 | 50.68 | 50.68 | 50.63 | 50.67 | +0.053% | 74,963 | -2.501% |
| 2026-01-14 | 50.63 | 50.67 | 50.61 | 50.64 | +0.020% | 65,437 | -2.449% |
| 2026-01-13 | 50.65 | 50.65 | 50.59 | 50.63 | +0.020% | 67,692 | -2.429% |
| 2026-01-12 | 50.62 | 50.62 | 50.59 | 50.62 | +0.010% | 51,280 | -2.410% |
| 2026-01-09 | 50.62 | 50.63 | 50.59 | 50.61 | +0.016% | 74,912 | -2.400% |
| 2026-01-08 | 50.61 | 50.61 | 50.57 | 50.61 | +0.043% | 68,963 | -2.385% |
| 2026-01-07 | 50.56 | 50.59 | 50.56 | 50.59 | +0.069% | 70,949 | -2.343% |
| 2026-01-06 | 50.54 | 50.55 | 50.51 | 50.55 | +0.119% | 96,451 | -2.275% |
| 2026-01-05 | 50.52 | 50.52 | 50.48 | 50.49 | 0.000% | 118,137 | -2.159% |
| 2026-01-02 | 50.45 | 50.50 | 50.45 | 50.49 | +0.119% | 108,834 | -2.159% |
| 2025-12-31 | 50.44 | 50.48 | 50.43 | 50.43 | -0.267% | 87,612 | -2.042% |
| 2025-12-30 | 50.54 | 50.58 | 50.53 | 50.56 | +0.010% | 108,379 | -2.304% |
| 2025-12-29 | 50.52 | 50.56 | 50.52 | 50.56 | +0.049% | 125,249 | -2.294% |
| 2025-12-26 | 50.55 | 50.55 | 50.52 | 50.53 | -0.010% | 95,470 | -2.246% |
| 2025-12-24 | 50.52 | 50.55 | 50.50 | 50.54 | +0.057% | 83,769 | -2.256% |
| 2025-12-23 | 50.48 | 50.52 | 50.46 | 50.51 | -0.011% | 201,234 | -2.200% |
| 2025-12-22 | 50.53 | 50.53 | 50.49 | 50.52 | +0.040% | 117,572 | -2.211% |
| 2025-12-19 | 50.49 | 50.51 | 50.49 | 50.50 | +0.014% | 95,645 | -2.172% |
| 2025-12-18 | 50.51 | 50.51 | 50.48 | 50.49 | +0.034% | 76,727 | -2.159% |
| 2025-12-17 | 50.49 | 50.49 | 50.46 | 50.47 | -0.008% | 178,657 | -2.126% |
| 2025-12-16 | 50.45 | 50.48 | 50.44 | 50.48 | +0.054% | 80,320 | -2.134% |
| 2025-12-15 | 50.48 | 50.48 | 50.45 | 50.45 | +0.009% | 111,408 | -2.081% |
| 2025-12-12 | 50.44 | 50.46 | 50.43 | 50.45 | -0.049% | 74,794 | -2.072% |
| 2025-12-11 | 50.42 | 50.47 | 50.42 | 50.47 | +0.099% | 52,885 | -2.120% |
| 2025-12-10 | 50.41 | 50.45 | 50.41 | 50.42 | -0.018% | 51,990 | -2.023% |
| 2025-12-09 | 50.44 | 50.44 | 50.41 | 50.43 | +0.018% | 46,757 | -2.040% |
| 2025-12-08 | 50.41 | 50.42 | 50.40 | 50.42 | -0.059% | 51,885 | -2.023% |
| 2025-12-05 | 50.43 | 50.45 | 50.38 | 50.45 | 0.000% | 53,535 | -2.081% |
| 2025-12-04 | 50.45 | 50.45 | 50.39 | 50.45 | +0.060% | 68,885 | -2.081% |
| 2025-12-03 | 50.42 | 50.44 | 50.41 | 50.42 | +0.040% | 86,755 | -2.023% |
| 2025-12-02 | 50.41 | 50.41 | 50.35 | 50.40 | +0.020% | 89,109 | -1.984% |
| 2025-12-01 | 50.39 | 50.41 | 50.36 | 50.39 | -0.336% | 85,273 | -1.965% |
| 2025-11-28 | 50.55 | 50.57 | 50.53 | 50.56 | +0.059% | 70,065 | -2.294% |
| 2025-11-26 | 50.50 | 50.55 | 50.49 | 50.53 | +0.067% | 49,890 | -2.236% |
| 2025-11-25 | 50.52 | 50.52 | 50.47 | 50.50 | -0.007% | 44,063 | -2.171% |
| 2025-11-24 | 50.49 | 50.50 | 50.42 | 50.50 | +0.040% | 111,309 | -2.178% |
| 2025-11-21 | 50.52 | 50.52 | 50.46 | 50.48 | -0.020% | 53,515 | -2.139% |
| 2025-11-20 | 50.50 | 50.50 | 50.42 | 50.49 | +0.079% | 99,822 | -2.159% |
| 2025-11-19 | 50.42 | 50.47 | 50.42 | 50.45 | -0.059% | 24,263 | -2.081% |
| 2025-11-18 | 50.48 | 50.48 | 50.42 | 50.48 | +0.085% | 76,222 | -2.139% |
| 2025-11-17 | 50.47 | 50.47 | 50.42 | 50.44 | +0.043% | 68,791 | -2.056% |
| 2025-11-14 | 50.43 | 50.47 | 50.42 | 50.42 | -0.049% | 83,243 | -2.014% |
| 2025-11-13 | 50.46 | 50.46 | 50.41 | 50.44 | +0.040% | 52,708 | -2.062% |
| 2025-11-12 | 50.41 | 50.46 | 50.41 | 50.42 | -0.109% | 45,083 | -2.023% |
| 2025-11-11 | 50.45 | 50.48 | 50.44 | 50.48 | +0.121% | 74,887 | -2.130% |
| 2025-11-10 | 50.42 | 50.43 | 50.39 | 50.41 | +0.008% | 38,241 | -2.012% |
| 2025-11-07 | 50.42 | 50.42 | 50.39 | 50.41 | +0.016% | 70,956 | -2.004% |
| 2025-11-06 | 50.41 | 50.41 | 50.36 | 50.40 | +0.025% | 68,265 | -1.988% |
| 2025-11-05 | 50.39 | 50.40 | 50.36 | 50.39 | -0.007% | 67,173 | -1.964% |
| 2025-11-04 | 50.41 | 50.41 | 50.38 | 50.39 | +0.046% | 108,184 | -1.971% |
| 2025-11-03 | 50.37 | 50.40 | 50.35 | 50.37 | -0.300% | 95,609 | -1.926% |
| 2025-10-31 | 50.54 | 50.55 | 50.52 | 50.52 | -0.010% | 107,007 | -2.220% |
| 2025-10-30 | 50.51 | 50.53 | 50.48 | 50.53 | +0.014% | 142,594 | -2.230% |
| 2025-10-29 | 50.57 | 50.57 | 50.52 | 50.52 | -0.079% | 38,869 | -2.217% |
| 2025-10-28 | 50.53 | 50.57 | 50.53 | 50.56 | 0.000% | 81,024 | -2.294% |
| 2025-10-27 | 50.57 | 50.57 | 50.53 | 50.56 | +0.040% | 105,412 | -2.294% |
| 2025-10-24 | 50.53 | 50.57 | 50.53 | 50.54 | -0.010% | 38,530 | -2.256% |
| 2025-10-23 | 50.52 | 50.56 | 50.52 | 50.55 | -0.040% | 70,177 | -2.265% |
| 2025-10-22 | 50.59 | 50.59 | 50.54 | 50.56 | 0.000% | 51,601 | -2.304% |
| 2025-10-21 | 50.54 | 50.58 | 50.54 | 50.56 | -0.030% | 68,123 | -2.304% |
| 2025-10-20 | 50.60 | 50.60 | 50.57 | 50.58 | +0.020% | 60,307 | -2.333% |
| 2025-10-17 | 50.59 | 50.59 | 50.53 | 50.57 | +0.004% | 1,040,216 | -2.314% |
| 2025-10-16 | 50.52 | 50.58 | 50.52 | 50.57 | +0.075% | 114,623 | -2.310% |
| 2025-10-15 | 50.51 | 50.54 | 50.49 | 50.53 | +0.059% | 70,147 | -2.236% |
| 2025-10-14 | 50.62 | 50.62 | 50.50 | 50.50 | -0.059% | 73,384 | -2.178% |
| 2025-10-13 | 50.58 | 50.58 | 50.43 | 50.53 | +0.099% | 35,316 | -2.236% |
| 2025-10-10 | 50.51 | 50.54 | 50.47 | 50.48 | +0.020% | 67,936 | -2.139% |
| 2025-10-09 | 50.52 | 50.52 | 50.46 | 50.47 | -0.068% | 102,051 | -2.120% |
| 2025-10-08 | 50.46 | 50.53 | 50.46 | 50.50 | +0.088% | 57,833 | -2.187% |
| 2025-10-07 | 50.42 | 50.50 | 50.42 | 50.46 | -0.030% | 53,987 | -2.101% |
| 2025-10-06 | 50.47 | 50.49 | 50.45 | 50.48 | -0.030% | 68,592 | -2.130% |
| 2025-10-03 | 50.49 | 50.51 | 50.48 | 50.49 | +0.010% | 97,365 | -2.159% |
| 2025-10-02 | 50.46 | 50.50 | 50.45 | 50.48 | +0.006% | 221,047 | -2.149% |
| 2025-10-01 | 50.51 | 50.51 | 50.47 | 50.48 | -0.174% | 53,067 | -2.143% |
| 2025-09-30 | 50.55 | 50.61 | 50.55 | 50.57 | +0.040% | 80,701 | -2.314% |
| 2025-09-29 | 50.59 | 50.62 | 50.54 | 50.55 | -0.079% | 66,349 | -2.275% |
| 2025-09-26 | 50.62 | 50.63 | 50.57 | 50.59 | -0.059% | 49,938 | -2.352% |
| 2025-09-25 | 50.61 | 50.64 | 50.61 | 50.62 | -0.079% | 294,984 | -2.410% |
| 2025-09-24 | 50.67 | 50.70 | 50.65 | 50.66 | -0.079% | 151,725 | -2.487% |
| 2025-09-23 | 50.67 | 50.72 | 50.67 | 50.70 | +0.039% | 95,719 | -2.564% |
| 2025-09-22 | 50.70 | 50.72 | 50.66 | 50.68 | -0.059% | 140,940 | -2.526% |
| 2025-09-19 | 50.68 | 50.71 | 50.67 | 50.71 | +0.020% | 85,504 | -2.583% |
| 2025-09-18 | 50.70 | 50.70 | 50.66 | 50.70 | -0.040% | 57,735 | -2.564% |
| 2025-09-17 | 50.74 | 50.80 | 50.72 | 50.72 | -0.020% | 65,497 | -2.603% |
| 2025-09-16 | 50.72 | 50.74 | 50.71 | 50.73 | +0.020% | 84,217 | -2.622% |
| 2025-09-15 | 50.70 | 50.74 | 50.68 | 50.72 | +0.039% | 64,176 | -2.603% |
| 2025-09-12 | 50.64 | 50.70 | 50.64 | 50.70 | +0.079% | 58,601 | -2.564% |
| 2025-09-11 | 50.66 | 50.71 | 50.66 | 50.66 | +0.119% | 92,264 | -2.487% |
| 2025-09-10 | 50.66 | 50.67 | 50.59 | 50.60 | +0.079% | 63,320 | -2.372% |
| 2025-09-09 | 50.54 | 50.62 | 50.54 | 50.56 | 0.000% | 84,984 | -2.294% |
| 2025-09-08 | 50.51 | 50.59 | 50.51 | 50.56 | +0.089% | 174,788 | -2.294% |
| 2025-09-05 | 50.42 | 50.53 | 50.42 | 50.52 | +0.188% | 136,356 | -2.207% |
| 2025-09-04 | 50.42 | 50.43 | 50.38 | 50.42 | +0.040% | 50,878 | -2.023% |
| 2025-09-03 | 50.37 | 50.40 | 50.33 | 50.40 | +0.079% | 96,382 | -1.984% |
| 2025-09-02 | 50.36 | 50.40 | 50.33 | 50.36 | -0.198% | 94,798 | -1.906% |
| 2025-08-29 | 50.47 | 50.54 | 50.43 | 50.46 | +0.040% | 63,898 | -2.101% |
| 2025-08-28 | 50.49 | 50.50 | 50.42 | 50.44 | -0.059% | 156,985 | -2.062% |
| 2025-08-27 | 50.45 | 50.48 | 50.42 | 50.47 | 0.000% | 39,806 | -2.120% |
| 2025-08-26 | 50.47 | 50.48 | 50.42 | 50.47 | +0.040% | 70,052 | -2.120% |
| 2025-08-25 | 50.41 | 50.46 | 50.41 | 50.45 | +0.040% | 77,136 | -2.081% |
| 2025-08-22 | 50.41 | 50.46 | 50.37 | 50.43 | +0.060% | 230,647 | -2.042% |
| 2025-08-21 | 50.38 | 50.41 | 50.37 | 50.40 | -0.010% | 92,366 | -1.984% |
| 2025-08-20 | 50.39 | 50.41 | 50.37 | 50.41 | +0.030% | 67,104 | -1.994% |
| 2025-08-19 | 50.45 | 50.45 | 50.37 | 50.39 | -0.030% | 51,620 | -1.965% |
| 2025-08-18 | 50.38 | 50.42 | 50.37 | 50.41 | +0.050% | 457,318 | -1.994% |
| 2025-08-15 | 50.40 | 50.45 | 50.37 | 50.38 | -0.040% | 101,906 | -1.945% |
| 2025-08-14 | 50.38 | 50.40 | 50.38 | 50.40 | -0.020% | 76,943 | -1.984% |
| 2025-08-13 | 50.40 | 50.41 | 50.39 | 50.41 | -0.020% | 44,351 | -2.004% |
| 2025-08-12 | 50.38 | 50.42 | 50.34 | 50.42 | +0.119% | 47,831 | -2.023% |
| 2025-08-11 | 50.40 | 50.40 | 50.33 | 50.36 | +0.020% | 34,526 | -1.906% |
| 2025-08-08 | 50.33 | 50.41 | 50.30 | 50.35 | -0.060% | 139,537 | -1.887% |
| 2025-08-07 | 50.32 | 50.39 | 50.31 | 50.38 | +0.139% | 105,416 | -1.945% |
| 2025-08-06 | 50.28 | 50.32 | 50.28 | 50.31 | +0.040% | 52,873 | -1.809% |
| 2025-08-05 | 50.29 | 50.31 | 50.27 | 50.29 | +0.010% | 89,890 | -1.770% |
| 2025-08-04 | 50.30 | 50.30 | 50.26 | 50.28 | +0.050% | 87,813 | -1.760% |
| 2025-08-01 | 50.26 | 50.28 | 50.14 | 50.26 | -0.040% | 131,934 | -1.711% |
| 2025-07-31 | 50.28 | 50.28 | 50.25 | 50.28 | +0.040% | 90,428 | -1.750% |
| 2025-07-30 | 50.26 | 50.29 | 50.24 | 50.26 | -0.010% | 30,914 | -1.711% |
| 2025-07-29 | 50.23 | 50.28 | 50.20 | 50.27 | +0.070% | 66,112 | -1.721% |
| 2025-07-28 | 50.22 | 50.23 | 50.18 | 50.23 | +0.080% | 56,673 | -1.652% |
| 2025-07-25 | 50.16 | 50.23 | 50.16 | 50.19 | -0.020% | 92,762 | -1.574% |
| 2025-07-24 | 50.16 | 50.21 | 50.16 | 50.20 | +0.001% | 72,028 | -1.594% |
| 2025-07-23 | 50.16 | 50.21 | 50.16 | 50.20 | -0.011% | 44,381 | -1.592% |
| 2025-07-22 | 50.16 | 50.22 | 50.16 | 50.20 | +0.030% | 38,971 | -1.603% |
| 2025-07-21 | 50.19 | 50.22 | 50.15 | 50.19 | +0.060% | 73,925 | -1.574% |
| 2025-07-18 | 50.11 | 50.21 | 50.11 | 50.16 | +0.020% | 75,187 | -1.515% |
| 2025-07-17 | 50.14 | 50.16 | 50.11 | 50.15 | -0.040% | 89,201 | -1.496% |
| 2025-07-16 | 50.15 | 50.18 | 50.13 | 50.17 | -0.020% | 50,053 | -1.535% |
| 2025-07-15 | 50.19 | 50.20 | 50.17 | 50.18 | -0.020% | 72,864 | -1.554% |
| 2025-07-14 | 50.22 | 50.22 | 50.15 | 50.19 | +0.080% | 59,341 | -1.574% |
| 2025-07-11 | 50.16 | 50.22 | 50.15 | 50.15 | -0.090% | 93,619 | -1.496% |
| 2025-07-10 | 50.22 | 50.22 | 50.14 | 50.20 | +0.030% | 75,935 | -1.584% |
| 2025-07-09 | 50.20 | 50.20 | 50.13 | 50.18 | +0.090% | 66,390 | -1.554% |
| 2025-07-08 | 50.14 | 50.14 | 50.12 | 50.13 | -0.007% | 127,638 | -1.466% |
| 2025-07-07 | 50.12 | 50.14 | 50.10 | 50.14 | +0.077% | 53,381 | -1.473% |
| 2025-07-03 | 50.11 | 50.12 | 50.05 | 50.10 | 0.000% | 73,383 | -1.397% |
| 2025-07-02 | 50.11 | 50.12 | 50.06 | 50.10 | +0.020% | 93,069 | -1.397% |
| 2025-07-01 | 50.08 | 50.10 | 50.05 | 50.09 | -0.159% | 113,397 | -1.378% |
| 2025-06-30 | 50.19 | 50.20 | 50.15 | 50.17 | +0.020% | 109,451 | -1.535% |
| 2025-06-27 | 50.13 | 50.18 | 50.13 | 50.16 | 0.000% | 72,559 | -1.515% |
| 2025-06-26 | 50.16 | 50.17 | 50.11 | 50.16 | +0.140% | 230,601 | -1.515% |
| 2025-06-25 | 50.11 | 50.11 | 50.08 | 50.09 | -0.040% | 62,682 | -1.378% |
| 2025-06-24 | 50.07 | 50.13 | 50.07 | 50.11 | +0.020% | 46,913 | -1.417% |
| 2025-06-23 | 50.08 | 50.12 | 50.07 | 50.10 | +0.040% | 143,848 | -1.397% |
| 2025-06-20 | 50.02 | 50.08 | 50.02 | 50.08 | +0.060% | 80,620 | -1.358% |
| 2025-06-18 | 50.06 | 50.13 | 50.04 | 50.05 | -0.020% | 78,740 | -1.299% |
| 2025-06-17 | 50.03 | 50.06 | 50.02 | 50.06 | +0.060% | 79,915 | -1.318% |
| 2025-06-16 | 49.99 | 50.03 | 49.98 | 50.03 | +0.020% | 59,655 | -1.259% |
| 2025-06-13 | 49.96 | 50.02 | 49.96 | 50.02 | +0.020% | 182,403 | -1.240% |
| 2025-06-12 | 50.02 | 50.02 | 49.98 | 50.01 | +0.070% | 77,548 | -1.220% |
| 2025-06-11 | 49.96 | 49.99 | 49.95 | 49.98 | +0.040% | 64,150 | -1.151% |
| 2025-06-10 | 50.00 | 50.00 | 49.94 | 49.95 | -0.010% | 102,568 | -1.111% |
| 2025-06-09 | 49.99 | 49.99 | 49.90 | 49.96 | +0.060% | 142,494 | -1.121% |
| 2025-06-06 | 49.95 | 49.95 | 49.87 | 49.93 | -0.100% | 143,579 | -1.061% |
| 2025-06-05 | 49.96 | 49.98 | 49.92 | 49.98 | +0.110% | 112,896 | -1.160% |
| 2025-06-04 | 49.92 | 49.94 | 49.87 | 49.92 | +0.070% | 63,600 | -1.052% |
| 2025-06-03 | 49.90 | 49.91 | 49.84 | 49.89 | +0.040% | 287,789 | -0.982% |
| 2025-06-02 | 49.88 | 49.88 | 49.83 | 49.87 | -0.240% | 76,268 | -0.942% |
| 2025-05-30 | 49.98 | 50.00 | 49.93 | 49.99 | +0.080% | 75,386 | -1.180% |
| 2025-05-29 | 49.96 | 50.00 | 49.93 | 49.95 | +0.020% | 75,366 | -1.101% |
| 2025-05-28 | 49.93 | 49.94 | 49.91 | 49.94 | +0.020% | 70,688 | -1.081% |
| 2025-05-27 | 49.90 | 49.96 | 49.88 | 49.93 | +0.060% | 69,185 | -1.061% |
| 2025-05-23 | 49.82 | 49.91 | 49.82 | 49.90 | +0.161% | 46,890 | -1.002% |
| 2025-05-22 | 49.83 | 49.87 | 49.78 | 49.82 | -0.020% | 113,520 | -0.843% |
| 2025-05-21 | 49.82 | 49.86 | 49.80 | 49.83 | -0.080% | 71,606 | -0.863% |
| 2025-05-20 | 49.84 | 49.89 | 49.82 | 49.87 | -0.020% | 118,104 | -0.942% |
| 2025-05-19 | 49.78 | 49.90 | 49.78 | 49.88 | -0.020% | 31,254 | -0.962% |
| 2025-05-16 | 49.86 | 49.89 | 49.82 | 49.89 | +0.100% | 98,021 | -0.982% |
| 2025-05-15 | 49.79 | 49.85 | 49.79 | 49.84 | +0.080% | 116,465 | -0.883% |
| 2025-05-14 | 49.79 | 49.82 | 49.75 | 49.80 | -0.100% | 252,273 | -0.803% |
| 2025-05-13 | 49.79 | 49.86 | 49.75 | 49.85 | +0.100% | 79,995 | -0.903% |
| 2025-05-12 | 49.79 | 49.83 | 49.73 | 49.80 | -0.080% | 94,932 | -0.803% |
| 2025-05-09 | 49.85 | 49.85 | 49.77 | 49.84 | +0.181% | 115,201 | -0.883% |
| 2025-05-08 | 49.79 | 49.83 | 49.75 | 49.75 | -0.141% | 250,892 | -0.704% |
| 2025-05-07 | 49.80 | 49.83 | 49.73 | 49.82 | +0.060% | 117,871 | -0.843% |
| 2025-05-06 | 49.72 | 49.82 | 49.70 | 49.79 | +0.101% | 281,207 | -0.783% |
| 2025-05-05 | 49.75 | 49.79 | 49.66 | 49.74 | -0.060% | 196,865 | -0.684% |
| 2025-05-02 | 49.77 | 49.82 | 49.70 | 49.77 | -0.020% | 738,983 | -0.743% |
| 2025-05-01 | 49.80 | 49.83 | 49.74 | 49.78 | -0.260% | 81,228 | -0.763% |
| 2025-04-30 | 49.82 | 49.99 | 49.82 | 49.91 | +0.140% | 86,888 | -1.022% |
| 2025-04-29 | 49.78 | 49.85 | 49.78 | 49.84 | +0.100% | 47,917 | -0.883% |
| 2025-04-28 | 49.77 | 49.82 | 49.74 | 49.79 | +0.101% | 63,136 | -0.783% |
| 2025-04-25 | 49.71 | 49.76 | 49.70 | 49.74 | +0.060% | 302,803 | -0.684% |
| 2025-04-24 | 49.65 | 49.74 | 49.63 | 49.71 | +0.202% | 122,953 | -0.624% |
| 2025-04-23 | 49.61 | 49.66 | 49.56 | 49.61 | +0.202% | 123,387 | -0.423% |
| 2025-04-22 | 49.57 | 49.57 | 49.44 | 49.51 | -0.020% | 103,450 | -0.222% |
| 2025-04-21 | 49.60 | 49.60 | 49.50 | 49.52 | -0.161% | 74,040 | -0.242% |
| 2025-04-17 | 49.59 | 49.63 | 49.53 | 49.60 | +0.182% | 131,480 | -0.403% |
| 2025-04-16 | 49.56 | 49.64 | 49.49 | 49.51 | -0.040% | 1,652,722 | -0.222% |
| 2025-04-15 | 49.55 | 49.59 | 49.53 | 49.53 | 0.000% | 86,929 | -0.262% |