STPZ
PIMCO 1-5 Year U.S. TIPS Index Exchange-Traded Fund
stockNYSEETF
Market OpenOct 5, 2026 10:22:37 AM EDT
51.96USD+0.058%(+0.03)298,724
51.91Bid51.93Ask0.02SpreadSTPZ Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 51.96 | 51.96 | 51.96 | 51.96 | +0.058% | 298,724 | 0.000% |
| 2026-10-02 | 52.04 | 52.04 | 51.92 | 51.93 | -0.154% | 47,904 | +0.058% |
| 2026-10-01 | 51.80 | 52.02 | 51.80 | 52.01 | +0.270% | 25,380 | -0.096% |
| 2026-09-30 | 51.91 | 51.91 | 51.81 | 51.87 | +0.077% | 58,736 | +0.174% |
| 2026-09-29 | 51.79 | 51.83 | 51.75 | 51.83 | +0.058% | 49,062 | +0.251% |
| 2026-09-28 | 51.82 | 51.86 | 51.77 | 51.80 | -0.250% | 55,477 | +0.309% |
| 2026-09-25 | 51.84 | 51.93 | 51.82 | 51.93 | +0.251% | 65,953 | +0.058% |
| 2026-09-24 | 51.90 | 51.90 | 51.80 | 51.80 | -0.116% | 35,934 | +0.309% |
| 2026-09-23 | 52.01 | 52.01 | 51.80 | 51.86 | -0.336% | 53,587 | +0.193% |
| 2026-09-22 | 52.04 | 52.05 | 52.00 | 52.03 | -0.010% | 75,189 | -0.144% |
| 2026-09-21 | 52.02 | 52.05 | 52.01 | 52.04 | +0.077% | 25,356 | -0.154% |
| 2026-09-18 | 52.06 | 52.06 | 52.00 | 52.00 | -0.259% | 40,117 | -0.077% |
| 2026-09-17 | 52.07 | 52.14 | 52.07 | 52.13 | +0.144% | 50,230 | -0.336% |
| 2026-09-16 | 52.28 | 52.28 | 52.05 | 52.06 | -0.345% | 86,738 | -0.192% |
| 2026-09-15 | 52.23 | 52.27 | 52.22 | 52.24 | +0.038% | 229,650 | -0.536% |
| 2026-09-14 | 52.28 | 52.32 | 52.22 | 52.22 | -0.096% | 72,289 | -0.498% |
| 2026-09-11 | 52.40 | 52.40 | 52.23 | 52.27 | -0.362% | 51,624 | -0.593% |
| 2026-09-10 | 52.48 | 52.50 | 52.44 | 52.46 | -0.209% | 109,520 | -0.953% |
| 2026-09-09 | 52.61 | 52.61 | 52.54 | 52.57 | -0.076% | 47,165 | -1.160% |
| 2026-09-08 | 52.63 | 52.63 | 52.56 | 52.61 | +0.057% | 19,529 | -1.236% |
| 2026-09-04 | 52.56 | 52.59 | 52.52 | 52.58 | -0.019% | 52,929 | -1.179% |
| 2026-09-03 | 52.62 | 52.64 | 52.57 | 52.59 | +0.095% | 163,321 | -1.198% |
| 2026-09-02 | 52.57 | 52.57 | 52.52 | 52.54 | +0.010% | 219,424 | -1.104% |
| 2026-09-01 | 52.52 | 52.55 | 52.51 | 52.53 | -0.029% | 225,567 | -1.095% |
| 2026-08-31 | 52.55 | 52.55 | 52.50 | 52.55 | +0.019% | 57,279 | -1.123% |
| 2026-08-28 | 52.68 | 52.70 | 52.51 | 52.54 | -0.323% | 267,477 | -1.104% |
| 2026-08-27 | 52.72 | 52.73 | 52.70 | 52.71 | -0.028% | 354,101 | -1.423% |
| 2026-08-26 | 52.70 | 52.73 | 52.67 | 52.73 | -0.028% | 26,512 | -1.451% |
| 2026-08-25 | 52.73 | 52.77 | 52.73 | 52.74 | +0.076% | 55,168 | -1.479% |
| 2026-08-24 | 52.65 | 52.71 | 52.65 | 52.70 | +0.009% | 33,022 | -1.404% |
| 2026-08-21 | 52.71 | 52.73 | 52.69 | 52.70 | -0.126% | 33,864 | -1.395% |
| 2026-08-20 | 52.68 | 52.76 | 52.65 | 52.76 | +0.078% | 37,099 | -1.519% |
| 2026-08-19 | 52.71 | 52.72 | 52.66 | 52.72 | +0.076% | 28,751 | -1.442% |
| 2026-08-18 | 52.58 | 52.68 | 52.58 | 52.68 | +0.133% | 74,614 | -1.367% |
| 2026-08-17 | 52.61 | 52.63 | 52.59 | 52.61 | -0.017% | 42,368 | -1.236% |
| 2026-08-14 | 52.62 | 52.67 | 52.60 | 52.62 | -0.002% | 15,325 | -1.253% |
| 2026-08-13 | 52.66 | 52.66 | 52.60 | 52.62 | +0.111% | 72,323 | -1.254% |
| 2026-08-12 | 52.63 | 52.63 | 52.56 | 52.56 | +0.022% | 37,267 | -1.144% |
| 2026-08-11 | 52.62 | 52.62 | 52.53 | 52.55 | -0.076% | 133,178 | -1.123% |
| 2026-08-10 | 52.58 | 52.64 | 52.51 | 52.59 | 0.000% | 34,609 | -1.198% |
| 2026-08-07 | 52.59 | 52.62 | 52.58 | 52.59 | +0.095% | 35,616 | -1.198% |
| 2026-08-06 | 52.55 | 52.55 | 52.50 | 52.54 | -0.005% | 34,411 | -1.104% |
| 2026-08-05 | 52.57 | 52.59 | 52.50 | 52.54 | +0.043% | 74,895 | -1.109% |
| 2026-08-04 | 52.59 | 52.62 | 52.52 | 52.52 | -0.038% | 183,452 | -1.066% |
| 2026-08-03 | 52.52 | 52.57 | 52.51 | 52.54 | -0.717% | 17,787 | -1.104% |
| 2026-07-31 | 52.92 | 52.92 | 52.85 | 52.92 | -0.001% | 78,004 | -1.813% |
| 2026-07-30 | 52.95 | 52.98 | 52.92 | 52.92 | -0.019% | 28,682 | -1.814% |
| 2026-07-29 | 52.76 | 52.99 | 52.76 | 52.93 | +0.265% | 77,995 | -1.833% |
| 2026-07-28 | 52.78 | 52.84 | 52.72 | 52.79 | +0.074% | 35,058 | -1.572% |
| 2026-07-27 | 52.83 | 52.83 | 52.75 | 52.75 | -0.168% | 59,432 | -1.499% |
| 2026-07-24 | 52.86 | 52.88 | 52.82 | 52.84 | 0.000% | 215,573 | -1.665% |
| 2026-07-23 | 52.88 | 52.88 | 52.81 | 52.84 | -0.113% | 16,076 | -1.665% |
| 2026-07-22 | 52.91 | 52.95 | 52.87 | 52.90 | -0.038% | 87,313 | -1.777% |
| 2026-07-21 | 52.91 | 52.95 | 52.89 | 52.92 | -0.057% | 36,626 | -1.814% |
| 2026-07-20 | 53.00 | 53.00 | 52.92 | 52.95 | -0.075% | 76,849 | -1.870% |
| 2026-07-17 | 53.01 | 53.03 | 52.95 | 52.99 | +0.208% | 25,970 | -1.944% |
| 2026-07-16 | 52.93 | 52.95 | 52.88 | 52.88 | -0.113% | 83,311 | -1.740% |
| 2026-07-15 | 52.94 | 52.97 | 52.90 | 52.94 | +0.076% | 165,500 | -1.851% |
| 2026-07-14 | 52.85 | 52.91 | 52.85 | 52.90 | -0.001% | 20,309 | -1.776% |
| 2026-07-13 | 52.95 | 52.95 | 52.84 | 52.90 | -0.076% | 28,933 | -1.777% |
| 2026-07-10 | 52.95 | 52.95 | 52.89 | 52.94 | -0.038% | 13,194 | -1.851% |
| 2026-07-09 | 52.99 | 52.99 | 52.94 | 52.96 | +0.066% | 20,189 | -1.888% |
| 2026-07-08 | 52.96 | 52.96 | 52.89 | 52.92 | -0.028% | 48,874 | -1.823% |
| 2026-07-07 | 52.92 | 52.96 | 52.89 | 52.94 | +0.038% | 137,315 | -1.851% |
| 2026-07-06 | 52.91 | 52.95 | 52.88 | 52.92 | +0.038% | 56,085 | -1.814% |
| 2026-07-02 | 52.91 | 52.91 | 52.82 | 52.90 | +0.189% | 100,093 | -1.777% |
| 2026-07-01 | 52.79 | 52.90 | 52.79 | 52.80 | -1.012% | 196,354 | -1.591% |
| 2026-06-30 | 53.43 | 53.43 | 53.33 | 53.34 | -0.056% | 34,269 | -2.587% |
| 2026-06-29 | 53.39 | 53.42 | 53.36 | 53.37 | +0.041% | 50,287 | -2.642% |
| 2026-06-26 | 53.30 | 53.36 | 53.29 | 53.35 | +0.089% | 10,414 | -2.602% |
| 2026-06-25 | 53.27 | 53.37 | 53.26 | 53.30 | +0.161% | 133,013 | -2.515% |
| 2026-06-24 | 53.21 | 53.24 | 53.14 | 53.22 | +0.047% | 16,387 | -2.358% |
| 2026-06-23 | 53.21 | 53.21 | 53.16 | 53.19 | +0.056% | 44,427 | -2.312% |
| 2026-06-22 | 53.29 | 53.29 | 53.16 | 53.16 | -0.225% | 78,196 | -2.257% |
| 2026-06-18 | 53.28 | 53.34 | 53.23 | 53.28 | +0.198% | 167,985 | -2.477% |
| 2026-06-17 | 53.54 | 53.54 | 53.17 | 53.17 | -0.590% | 27,133 | -2.284% |
| 2026-06-16 | 53.49 | 53.51 | 53.45 | 53.49 | 0.000% | 150,055 | -2.860% |
| 2026-06-15 | 53.50 | 53.53 | 53.49 | 53.49 | +0.075% | 29,503 | -2.860% |
| 2026-06-12 | 53.48 | 53.50 | 53.41 | 53.45 | -0.084% | 14,368 | -2.788% |
| 2026-06-11 | 53.41 | 53.52 | 53.41 | 53.50 | +0.141% | 64,654 | -2.870% |
| 2026-06-10 | 53.52 | 53.52 | 53.42 | 53.42 | -0.056% | 31,568 | -2.733% |
| 2026-06-09 | 53.49 | 53.49 | 53.43 | 53.45 | +0.056% | 109,929 | -2.787% |
| 2026-06-08 | 53.45 | 53.48 | 53.39 | 53.42 | +0.019% | 151,119 | -2.733% |
| 2026-06-05 | 53.50 | 53.50 | 53.40 | 53.41 | -0.336% | 40,297 | -2.715% |
| 2026-06-04 | 53.60 | 53.60 | 53.55 | 53.59 | -0.015% | 30,847 | -3.042% |
| 2026-06-03 | 53.60 | 53.61 | 53.57 | 53.60 | -0.004% | 42,346 | -3.056% |
| 2026-06-02 | 53.59 | 53.63 | 53.59 | 53.60 | +0.075% | 94,404 | -3.060% |
| 2026-06-01 | 53.57 | 53.60 | 53.56 | 53.56 | -1.026% | 54,150 | -2.987% |
| 2026-05-29 | 54.05 | 54.13 | 54.05 | 54.12 | +0.055% | 39,888 | -3.982% |
| 2026-05-28 | 54.03 | 54.10 | 54.03 | 54.09 | +0.120% | 66,262 | -3.929% |
| 2026-05-27 | 53.98 | 54.03 | 53.97 | 54.02 | +0.083% | 106,459 | -3.813% |
| 2026-05-26 | 53.97 | 53.99 | 53.92 | 53.98 | +0.121% | 77,575 | -3.733% |
| 2026-05-22 | 53.97 | 53.97 | 53.80 | 53.91 | +0.019% | 20,631 | -3.617% |
| 2026-05-21 | 53.97 | 53.97 | 53.87 | 53.90 | -0.102% | 74,567 | -3.599% |
| 2026-05-20 | 53.94 | 53.98 | 53.93 | 53.95 | +0.037% | 103,124 | -3.698% |
| 2026-05-19 | 53.98 | 53.98 | 53.89 | 53.94 | -0.157% | 161,373 | -3.662% |
| 2026-05-18 | 54.09 | 54.09 | 54.02 | 54.02 | -0.037% | 202,814 | -3.813% |
| 2026-05-15 | 54.05 | 54.06 | 54.02 | 54.04 | -0.112% | 300,953 | -3.849% |
| 2026-05-14 | 54.20 | 54.20 | 54.10 | 54.10 | -0.147% | 248,485 | -3.957% |
| 2026-05-13 | 54.22 | 54.22 | 54.15 | 54.18 | +0.018% | 49,485 | -4.097% |
| 2026-05-12 | 54.23 | 54.23 | 54.15 | 54.17 | -0.018% | 84,682 | -4.080% |
| 2026-05-11 | 54.14 | 54.18 | 54.13 | 54.18 | +0.092% | 42,493 | -4.097% |
| 2026-05-08 | 54.16 | 54.16 | 54.09 | 54.13 | +0.204% | 41,561 | -4.009% |
| 2026-05-07 | 54.04 | 54.07 | 54.01 | 54.02 | -0.092% | 36,556 | -3.813% |
| 2026-05-06 | 54.11 | 54.11 | 54.05 | 54.07 | -0.065% | 25,753 | -3.902% |
| 2026-05-05 | 54.18 | 54.18 | 54.10 | 54.10 | -0.129% | 50,413 | -3.965% |
| 2026-05-04 | 54.18 | 54.18 | 54.14 | 54.17 | -0.028% | 90,017 | -4.089% |
| 2026-05-01 | 54.25 | 54.25 | 54.17 | 54.19 | -0.642% | 26,886 | -4.115% |
| 2026-04-30 | 54.50 | 54.55 | 54.48 | 54.54 | +0.092% | 18,983 | -4.730% |
| 2026-04-29 | 54.56 | 54.56 | 54.46 | 54.49 | -0.101% | 40,899 | -4.643% |
| 2026-04-28 | 54.58 | 54.58 | 54.49 | 54.55 | -0.046% | 24,717 | -4.739% |
| 2026-04-27 | 54.54 | 54.58 | 54.52 | 54.57 | +0.101% | 29,869 | -4.783% |
| 2026-04-24 | 54.41 | 54.54 | 54.41 | 54.52 | +0.221% | 33,566 | -4.687% |
| 2026-04-23 | 54.36 | 54.40 | 54.34 | 54.40 | +0.175% | 40,271 | -4.477% |
| 2026-04-22 | 54.35 | 54.35 | 54.30 | 54.30 | 0.000% | 579,839 | -4.309% |
| 2026-04-21 | 54.31 | 54.32 | 54.28 | 54.30 | -0.055% | 41,334 | -4.309% |
| 2026-04-20 | 54.35 | 54.35 | 54.31 | 54.33 | 0.000% | 27,702 | -4.362% |
| 2026-04-17 | 54.33 | 54.34 | 54.28 | 54.33 | +0.055% | 29,591 | -4.362% |
| 2026-04-16 | 54.29 | 54.31 | 54.27 | 54.30 | -0.018% | 13,719 | -4.309% |
| 2026-04-15 | 54.28 | 54.32 | 54.28 | 54.31 | 0.000% | 19,494 | -4.327% |
| 2026-04-14 | 54.29 | 54.31 | 54.26 | 54.31 | +0.074% | 34,088 | -4.327% |
| 2026-04-13 | 54.24 | 54.27 | 54.20 | 54.27 | +0.211% | 22,838 | -4.256% |
| 2026-04-10 | 54.16 | 54.19 | 54.15 | 54.16 | -0.026% | 27,365 | -4.054% |
| 2026-04-09 | 54.16 | 54.17 | 54.13 | 54.17 | +0.074% | 25,982 | -4.080% |
| 2026-04-08 | 54.08 | 54.13 | 54.08 | 54.13 | -0.064% | 37,940 | -4.009% |
| 2026-04-07 | 54.12 | 54.18 | 54.06 | 54.16 | +0.156% | 16,423 | -4.070% |
| 2026-04-06 | 54.08 | 54.10 | 54.05 | 54.08 | -0.037% | 51,897 | -3.920% |
| 2026-04-02 | 54.07 | 54.10 | 54.03 | 54.10 | +0.241% | 34,263 | -3.956% |
| 2026-04-01 | 53.94 | 54.00 | 53.94 | 53.97 | -0.252% | 79,546 | -3.724% |
| 2026-03-31 | 54.14 | 54.15 | 54.08 | 54.11 | +0.071% | 33,897 | -3.967% |
| 2026-03-30 | 54.05 | 54.11 | 54.05 | 54.07 | +0.275% | 36,442 | -3.900% |
| 2026-03-27 | 53.89 | 53.92 | 53.84 | 53.92 | +0.216% | 61,028 | -3.635% |
| 2026-03-26 | 53.89 | 53.92 | 53.80 | 53.80 | -0.150% | 31,489 | -3.427% |
| 2026-03-25 | 53.87 | 53.88 | 53.84 | 53.88 | +0.056% | 41,645 | -3.572% |
| 2026-03-24 | 53.91 | 53.92 | 53.83 | 53.85 | -0.164% | 149,661 | -3.519% |
| 2026-03-23 | 53.92 | 54.00 | 53.91 | 53.94 | -0.197% | 36,784 | -3.677% |
| 2026-03-20 | 54.07 | 54.10 | 54.03 | 54.05 | -0.220% | 23,473 | -3.867% |
| 2026-03-19 | 54.15 | 54.23 | 54.14 | 54.17 | -0.167% | 27,811 | -4.079% |
| 2026-03-18 | 54.33 | 54.36 | 54.25 | 54.26 | -0.092% | 35,404 | -4.239% |
| 2026-03-17 | 54.26 | 54.31 | 54.24 | 54.31 | +0.261% | 18,400 | -4.327% |
| 2026-03-16 | 54.14 | 54.18 | 54.13 | 54.17 | +0.093% | 13,958 | -4.077% |
| 2026-03-13 | 54.13 | 54.13 | 54.09 | 54.12 | -0.022% | 69,128 | -3.988% |
| 2026-03-12 | 54.19 | 54.22 | 54.09 | 54.13 | -0.055% | 23,170 | -4.009% |
| 2026-03-11 | 54.13 | 54.16 | 54.13 | 54.16 | +0.018% | 88,843 | -4.062% |
| 2026-03-10 | 54.22 | 54.22 | 54.13 | 54.15 | -0.148% | 10,358 | -4.044% |
| 2026-03-09 | 54.33 | 54.33 | 54.23 | 54.23 | +0.000% | 23,656 | -4.186% |
| 2026-03-06 | 54.19 | 54.30 | 54.18 | 54.23 | +0.263% | 27,209 | -4.186% |
| 2026-03-05 | 54.02 | 54.10 | 54.01 | 54.09 | +0.070% | 43,983 | -3.934% |
| 2026-03-04 | 54.09 | 54.09 | 54.05 | 54.05 | -0.111% | 141,259 | -3.867% |
| 2026-03-03 | 54.08 | 54.14 | 54.06 | 54.11 | -0.018% | 125,338 | -3.973% |
| 2026-03-02 | 54.20 | 54.20 | 54.03 | 54.12 | -0.092% | 45,245 | -3.991% |
| 2026-02-27 | 54.20 | 54.21 | 54.16 | 54.17 | +0.092% | 17,564 | -4.080% |
| 2026-02-26 | 54.05 | 54.12 | 54.05 | 54.12 | +0.194% | 11,375 | -3.991% |
| 2026-02-25 | 53.99 | 54.03 | 53.99 | 54.02 | +0.056% | 8,079 | -3.805% |
| 2026-02-24 | 53.97 | 53.99 | 53.96 | 53.99 | -0.055% | 26,707 | -3.752% |
| 2026-02-23 | 54.00 | 54.03 | 54.00 | 54.02 | +0.089% | 15,834 | -3.804% |
| 2026-02-20 | 53.95 | 53.97 | 53.93 | 53.97 | +0.013% | 11,618 | -3.719% |
| 2026-02-19 | 53.95 | 53.98 | 53.94 | 53.96 | +0.046% | 13,846 | -3.706% |
| 2026-02-18 | 53.94 | 53.95 | 53.93 | 53.94 | +0.019% | 17,012 | -3.662% |
| 2026-02-17 | 53.97 | 53.97 | 53.92 | 53.92 | -0.145% | 28,860 | -3.643% |
| 2026-02-13 | 54.01 | 54.01 | 53.97 | 54.00 | +0.046% | 15,447 | -3.783% |
| 2026-02-12 | 53.90 | 53.98 | 53.90 | 53.98 | +0.135% | 20,109 | -3.738% |
| 2026-02-11 | 53.93 | 53.96 | 53.90 | 53.91 | -0.093% | 17,909 | -3.608% |
| 2026-02-10 | 53.94 | 53.99 | 53.94 | 53.95 | +0.019% | 20,547 | -3.698% |
| 2026-02-09 | 53.91 | 53.96 | 53.91 | 53.95 | +0.074% | 14,418 | -3.680% |
| 2026-02-06 | 53.91 | 53.91 | 53.88 | 53.91 | -0.009% | 10,353 | -3.608% |
| 2026-02-05 | 53.90 | 53.91 | 53.86 | 53.91 | +0.111% | 74,134 | -3.617% |
| 2026-02-04 | 53.85 | 53.87 | 53.82 | 53.85 | -0.056% | 14,348 | -3.510% |
| 2026-02-03 | 53.82 | 53.89 | 53.82 | 53.88 | +0.065% | 21,331 | -3.563% |
| 2026-02-02 | 53.89 | 53.89 | 53.82 | 53.84 | -0.213% | 8,762 | -3.501% |
| 2026-01-30 | 53.90 | 53.96 | 53.90 | 53.96 | +0.130% | 40,911 | -3.706% |
| 2026-01-29 | 53.88 | 53.96 | 53.88 | 53.89 | +0.103% | 67,657 | -3.581% |
| 2026-01-28 | 53.86 | 53.86 | 53.78 | 53.83 | +0.083% | 32,509 | -3.483% |
| 2026-01-27 | 53.73 | 53.80 | 53.73 | 53.79 | +0.074% | 26,398 | -3.402% |
| 2026-01-26 | 53.71 | 53.75 | 53.71 | 53.75 | +0.084% | 33,388 | -3.330% |
| 2026-01-23 | 53.65 | 53.72 | 53.65 | 53.70 | +0.084% | 54,044 | -3.249% |
| 2026-01-22 | 53.68 | 53.68 | 53.64 | 53.66 | -0.019% | 10,304 | -3.168% |
| 2026-01-21 | 53.65 | 53.71 | 53.64 | 53.67 | +0.093% | 39,010 | -3.186% |
| 2026-01-20 | 53.61 | 53.64 | 53.60 | 53.62 | -0.037% | 22,389 | -3.096% |
| 2026-01-16 | 53.69 | 53.70 | 53.63 | 53.64 | -0.065% | 30,117 | -3.132% |
| 2026-01-15 | 53.73 | 53.73 | 53.67 | 53.67 | -0.140% | 45,017 | -3.195% |
| 2026-01-14 | 53.76 | 53.80 | 53.75 | 53.75 | +0.019% | 44,807 | -3.330% |
| 2026-01-13 | 53.73 | 53.75 | 53.72 | 53.74 | +0.037% | 39,917 | -3.312% |
| 2026-01-12 | 53.70 | 53.73 | 53.70 | 53.72 | +0.061% | 25,753 | -3.276% |
| 2026-01-09 | 53.70 | 53.72 | 53.68 | 53.69 | -0.015% | 20,884 | -3.217% |
| 2026-01-08 | 53.71 | 53.72 | 53.70 | 53.70 | -0.074% | 11,097 | -3.231% |
| 2026-01-07 | 53.75 | 53.75 | 53.71 | 53.73 | +0.009% | 91,807 | -3.303% |
| 2026-01-06 | 53.70 | 53.73 | 53.69 | 53.73 | +0.065% | 33,279 | -3.294% |
| 2026-01-05 | 53.69 | 53.70 | 53.66 | 53.70 | +0.149% | 29,791 | -3.231% |
| 2026-01-02 | 53.65 | 53.65 | 53.61 | 53.62 | -0.084% | 22,998 | -3.087% |
| 2025-12-31 | 53.63 | 53.70 | 53.59 | 53.66 | -0.353% | 22,800 | -3.168% |
| 2025-12-30 | 53.82 | 53.86 | 53.82 | 53.85 | +0.019% | 56,005 | -3.510% |
| 2025-12-29 | 53.79 | 53.84 | 53.79 | 53.84 | +0.093% | 76,398 | -3.492% |
| 2025-12-26 | 53.78 | 53.81 | 53.78 | 53.79 | +0.056% | 17,943 | -3.402% |
| 2025-12-24 | 53.74 | 53.76 | 53.74 | 53.76 | +0.074% | 7,982 | -3.348% |
| 2025-12-23 | 53.67 | 53.73 | 53.67 | 53.72 | -0.056% | 21,582 | -3.276% |
| 2025-12-22 | 53.76 | 53.76 | 53.72 | 53.75 | -0.037% | 18,545 | -3.330% |
| 2025-12-19 | 53.77 | 53.79 | 53.75 | 53.77 | -0.056% | 45,828 | -3.366% |
| 2025-12-18 | 53.76 | 53.80 | 53.71 | 53.80 | +0.056% | 16,574 | -3.420% |
| 2025-12-17 | 53.73 | 53.77 | 53.71 | 53.77 | +0.093% | 17,638 | -3.366% |
| 2025-12-16 | 53.70 | 53.75 | 53.70 | 53.72 | -0.019% | 31,351 | -3.276% |
| 2025-12-15 | 53.77 | 53.80 | 53.73 | 53.73 | -0.019% | 18,928 | -3.294% |
| 2025-12-12 | 53.73 | 53.77 | 53.73 | 53.74 | -0.074% | 12,850 | -3.312% |
| 2025-12-11 | 53.79 | 53.81 | 53.77 | 53.78 | -0.019% | 22,771 | -3.384% |
| 2025-12-10 | 53.64 | 53.79 | 53.64 | 53.79 | +0.224% | 28,641 | -3.402% |
| 2025-12-09 | 53.73 | 53.73 | 53.66 | 53.67 | -0.130% | 21,362 | -3.186% |
| 2025-12-08 | 53.79 | 53.79 | 53.72 | 53.74 | -0.106% | 17,367 | -3.312% |
| 2025-12-05 | 53.84 | 53.84 | 53.79 | 53.80 | -0.061% | 80,216 | -3.415% |
| 2025-12-04 | 53.80 | 53.83 | 53.80 | 53.83 | -0.019% | 8,367 | -3.474% |
| 2025-12-03 | 53.80 | 53.85 | 53.80 | 53.84 | +0.112% | 40,768 | -3.492% |
| 2025-12-02 | 53.76 | 53.82 | 53.76 | 53.78 | +0.006% | 16,205 | -3.384% |
| 2025-12-01 | 53.81 | 53.81 | 53.76 | 53.78 | -0.431% | 35,877 | -3.379% |
| 2025-11-28 | 54.02 | 54.03 | 54.01 | 54.01 | -0.037% | 9,902 | -3.796% |
| 2025-11-26 | 53.96 | 54.03 | 53.96 | 54.03 | +0.056% | 45,626 | -3.831% |
| 2025-11-25 | 53.92 | 54.00 | 53.92 | 54.00 | +0.037% | 38,276 | -3.778% |
| 2025-11-24 | 53.95 | 53.98 | 53.94 | 53.98 | +0.093% | 19,056 | -3.742% |
| 2025-11-21 | 53.96 | 53.97 | 53.92 | 53.93 | +0.065% | 26,373 | -3.653% |
| 2025-11-20 | 53.91 | 53.93 | 53.88 | 53.90 | +0.056% | 12,469 | -3.590% |
| 2025-11-19 | 53.91 | 53.91 | 53.85 | 53.87 | -0.083% | 28,638 | -3.537% |
| 2025-11-18 | 53.88 | 53.92 | 53.85 | 53.91 | +0.093% | 116,204 | -3.617% |
| 2025-11-17 | 53.87 | 53.89 | 53.85 | 53.86 | -0.027% | 29,881 | -3.528% |
| 2025-11-14 | 53.91 | 53.94 | 53.86 | 53.87 | +0.027% | 31,694 | -3.554% |
| 2025-11-13 | 53.88 | 53.90 | 53.86 | 53.86 | +0.112% | 80,245 | -3.528% |
| 2025-11-12 | 53.94 | 53.94 | 53.80 | 53.80 | -0.287% | 98,525 | -3.420% |
| 2025-11-11 | 53.88 | 54.00 | 53.86 | 53.95 | +0.139% | 16,173 | -3.698% |
| 2025-11-10 | 53.87 | 53.89 | 53.86 | 53.88 | -0.028% | 61,453 | -3.563% |
| 2025-11-07 | 53.84 | 53.90 | 53.84 | 53.90 | +0.028% | 14,048 | -3.590% |
| 2025-11-06 | 53.85 | 53.88 | 53.85 | 53.88 | +0.134% | 18,251 | -3.563% |
| 2025-11-05 | 53.89 | 53.89 | 53.79 | 53.81 | -0.198% | 17,439 | -3.434% |
| 2025-11-04 | 53.88 | 53.92 | 53.88 | 53.91 | +0.056% | 22,557 | -3.626% |
| 2025-11-03 | 53.89 | 53.90 | 53.86 | 53.88 | -0.342% | 17,018 | -3.572% |
| 2025-10-31 | 54.04 | 54.07 | 54.04 | 54.07 | +0.133% | 12,896 | -3.902% |
| 2025-10-30 | 53.98 | 54.01 | 53.97 | 54.00 | +0.033% | 28,957 | -3.774% |
| 2025-10-29 | 54.15 | 54.18 | 53.98 | 53.98 | -0.332% | 198,716 | -3.742% |
| 2025-10-28 | 54.18 | 54.20 | 54.16 | 54.16 | -0.065% | 10,768 | -4.062% |
| 2025-10-27 | 54.23 | 54.23 | 54.20 | 54.20 | -0.101% | 28,385 | -4.124% |
| 2025-10-24 | 54.23 | 54.27 | 54.22 | 54.25 | -0.055% | 117,638 | -4.221% |
| 2025-10-23 | 54.33 | 54.33 | 54.27 | 54.28 | -0.083% | 23,960 | -4.274% |
| 2025-10-22 | 54.27 | 54.33 | 54.27 | 54.32 | +0.085% | 27,906 | -4.353% |
| 2025-10-21 | 54.28 | 54.29 | 54.27 | 54.28 | +0.113% | 14,500 | -4.272% |
| 2025-10-20 | 54.20 | 54.23 | 54.20 | 54.22 | +0.005% | 67,630 | -4.164% |
| 2025-10-17 | 54.25 | 54.26 | 54.21 | 54.21 | -0.102% | 36,945 | -4.159% |
| 2025-10-16 | 54.19 | 54.27 | 54.19 | 54.27 | +0.152% | 30,859 | -4.256% |
| 2025-10-15 | 54.23 | 54.24 | 54.17 | 54.19 | -0.060% | 28,566 | -4.111% |
| 2025-10-14 | 54.20 | 54.24 | 54.18 | 54.22 | +0.092% | 11,001 | -4.168% |
| 2025-10-13 | 54.22 | 54.24 | 54.17 | 54.17 | +0.009% | 4,133 | -4.080% |
| 2025-10-10 | 54.15 | 54.19 | 54.12 | 54.16 | +0.101% | 42,763 | -4.071% |
| 2025-10-09 | 54.12 | 54.13 | 54.09 | 54.11 | -0.009% | 30,988 | -3.973% |
| 2025-10-08 | 54.15 | 54.15 | 54.11 | 54.12 | -0.028% | 12,163 | -3.982% |
| 2025-10-07 | 54.05 | 54.13 | 54.05 | 54.13 | +0.111% | 24,908 | -4.009% |
| 2025-10-06 | 54.05 | 54.07 | 54.05 | 54.07 | +0.037% | 16,812 | -3.902% |
| 2025-10-03 | 54.11 | 54.12 | 54.05 | 54.05 | -0.092% | 95,934 | -3.867% |
| 2025-10-02 | 54.10 | 54.12 | 54.09 | 54.10 | -0.046% | 13,856 | -3.956% |
| 2025-10-01 | 54.15 | 54.15 | 54.10 | 54.13 | -0.098% | 17,215 | -4.000% |
| 2025-09-30 | 54.18 | 54.20 | 54.17 | 54.18 | +0.033% | 12,649 | -4.094% |
| 2025-09-29 | 54.15 | 54.18 | 54.15 | 54.16 | -0.037% | 47,877 | -4.062% |
| 2025-09-26 | 54.16 | 54.18 | 54.14 | 54.18 | +0.092% | 91,638 | -4.097% |
| 2025-09-25 | 54.16 | 54.16 | 54.11 | 54.13 | -0.111% | 9,326 | -4.009% |
| 2025-09-24 | 54.24 | 54.24 | 54.19 | 54.19 | -0.117% | 23,682 | -4.115% |
| 2025-09-23 | 54.20 | 54.26 | 54.20 | 54.25 | +0.155% | 26,488 | -4.228% |
| 2025-09-22 | 54.23 | 54.24 | 54.17 | 54.17 | -0.160% | 27,172 | -4.080% |
| 2025-09-19 | 54.26 | 54.27 | 54.23 | 54.26 | +0.087% | 21,343 | -4.234% |
| 2025-09-18 | 54.30 | 54.31 | 54.21 | 54.21 | -0.184% | 38,781 | -4.151% |
| 2025-09-17 | 54.32 | 54.42 | 54.28 | 54.31 | -0.018% | 42,199 | -4.327% |
| 2025-09-16 | 54.34 | 54.35 | 54.32 | 54.32 | +0.055% | 65,851 | -4.345% |
| 2025-09-15 | 54.27 | 54.32 | 54.27 | 54.29 | -0.074% | 28,907 | -4.292% |
| 2025-09-12 | 54.30 | 54.33 | 54.26 | 54.33 | +0.074% | 44,109 | -4.362% |
| 2025-09-11 | 54.33 | 54.35 | 54.28 | 54.29 | -0.276% | 17,238 | -4.292% |
| 2025-09-10 | 54.35 | 54.44 | 54.30 | 54.44 | +0.258% | 247,442 | -4.555% |
| 2025-09-09 | 54.36 | 54.36 | 54.30 | 54.30 | -0.087% | 32,132 | -4.309% |
| 2025-09-08 | 54.37 | 54.37 | 54.32 | 54.35 | +0.032% | 61,255 | -4.393% |
| 2025-09-05 | 54.30 | 54.34 | 54.30 | 54.33 | +0.166% | 51,959 | -4.362% |
| 2025-09-04 | 54.24 | 54.25 | 54.22 | 54.24 | +0.055% | 76,046 | -4.204% |
| 2025-09-03 | 54.18 | 54.26 | 54.18 | 54.21 | +0.027% | 56,210 | -4.151% |
| 2025-09-02 | 54.20 | 54.20 | 54.19 | 54.20 | -0.523% | 82,073 | -4.124% |
| 2025-08-29 | 54.47 | 54.48 | 54.46 | 54.48 | +0.060% | 8,291 | -4.625% |
| 2025-08-28 | 54.42 | 54.45 | 54.42 | 54.45 | -0.014% | 15,090 | -4.568% |
| 2025-08-27 | 54.37 | 54.47 | 54.37 | 54.45 | +0.202% | 8,847 | -4.581% |
| 2025-08-26 | 54.26 | 54.34 | 54.26 | 54.34 | +0.212% | 11,710 | -4.388% |
| 2025-08-25 | 54.22 | 54.25 | 54.22 | 54.23 | -0.037% | 25,145 | -4.186% |
| 2025-08-22 | 54.04 | 54.27 | 54.04 | 54.25 | +0.389% | 209,779 | -4.221% |
| 2025-08-21 | 54.00 | 54.04 | 53.98 | 54.04 | +0.019% | 41,078 | -3.849% |
| 2025-08-20 | 54.00 | 54.05 | 53.99 | 54.03 | +0.083% | 14,860 | -3.831% |
| 2025-08-19 | 53.96 | 54.00 | 53.96 | 53.98 | +0.056% | 31,414 | -3.751% |
| 2025-08-18 | 53.97 | 53.97 | 53.93 | 53.95 | -0.028% | 133,871 | -3.698% |
| 2025-08-15 | 54.02 | 54.03 | 53.95 | 53.97 | -0.074% | 21,792 | -3.724% |
| 2025-08-14 | 54.03 | 54.03 | 54.00 | 54.01 | -0.092% | 13,179 | -3.796% |
| 2025-08-13 | 54.06 | 54.09 | 54.05 | 54.06 | +0.176% | 17,468 | -3.885% |
| 2025-08-12 | 53.92 | 53.99 | 53.92 | 53.97 | -0.046% | 13,712 | -3.715% |
| 2025-08-11 | 53.96 | 54.01 | 53.96 | 53.99 | +0.037% | 24,361 | -3.760% |
| 2025-08-08 | 53.93 | 53.98 | 53.91 | 53.97 | +0.001% | 14,987 | -3.724% |
| 2025-08-07 | 53.94 | 53.97 | 53.93 | 53.97 | +0.052% | 12,603 | -3.723% |
| 2025-08-06 | 53.93 | 53.98 | 53.92 | 53.94 | -0.007% | 38,016 | -3.673% |
| 2025-08-05 | 53.98 | 54.05 | 53.94 | 53.95 | -0.065% | 35,945 | -3.680% |
| 2025-08-04 | 53.92 | 54.01 | 53.92 | 53.98 | +0.113% | 23,562 | -3.742% |
| 2025-08-01 | 53.87 | 53.92 | 53.82 | 53.92 | +0.203% | 14,718 | -3.633% |
| 2025-07-31 | 53.85 | 53.88 | 53.78 | 53.81 | -0.092% | 9,559 | -3.438% |
| 2025-07-30 | 53.91 | 53.98 | 53.85 | 53.86 | -0.166% | 19,963 | -3.527% |
| 2025-07-29 | 53.87 | 53.95 | 53.86 | 53.95 | +0.240% | 46,278 | -3.687% |
| 2025-07-28 | 53.81 | 53.83 | 53.80 | 53.82 | -0.019% | 17,670 | -3.456% |
| 2025-07-25 | 53.82 | 53.83 | 53.81 | 53.83 | +0.019% | 18,536 | -3.474% |
| 2025-07-24 | 53.77 | 53.82 | 53.77 | 53.82 | +0.028% | 16,501 | -3.456% |
| 2025-07-23 | 53.88 | 53.89 | 53.80 | 53.80 | -0.284% | 20,334 | -3.429% |
| 2025-07-22 | 53.93 | 53.98 | 53.93 | 53.96 | +0.015% | 32,054 | -3.703% |
| 2025-07-21 | 53.93 | 53.96 | 53.93 | 53.95 | +0.130% | 21,262 | -3.689% |
| 2025-07-18 | 53.93 | 53.94 | 53.88 | 53.88 | +0.093% | 13,686 | -3.563% |
| 2025-07-17 | 53.82 | 53.85 | 53.81 | 53.83 | +0.046% | 14,717 | -3.474% |
| 2025-07-16 | 53.67 | 53.82 | 53.67 | 53.80 | +0.252% | 73,128 | -3.429% |
| 2025-07-15 | 53.76 | 53.76 | 53.65 | 53.67 | -0.093% | 147,052 | -3.186% |
| 2025-07-14 | 53.71 | 53.74 | 53.70 | 53.72 | +0.055% | 132,149 | -3.276% |
| 2025-07-11 | 53.65 | 53.69 | 53.65 | 53.69 | +0.066% | 25,367 | -3.223% |
| 2025-07-10 | 53.67 | 53.67 | 53.63 | 53.66 | 0.000% | 20,946 | -3.159% |
| 2025-07-09 | 53.61 | 53.66 | 53.60 | 53.66 | +0.159% | 24,281 | -3.159% |
| 2025-07-08 | 53.58 | 53.61 | 53.57 | 53.57 | -0.075% | 14,016 | -3.005% |
| 2025-07-07 | 53.55 | 53.61 | 53.55 | 53.61 | +0.075% | 102,289 | -3.078% |
| 2025-07-03 | 53.55 | 53.61 | 53.54 | 53.57 | 0.000% | 28,595 | -3.005% |
| 2025-07-02 | 53.59 | 53.63 | 53.57 | 53.57 | -0.028% | 122,474 | -3.005% |
| 2025-07-01 | 53.60 | 53.64 | 53.57 | 53.59 | -0.418% | 19,555 | -3.033% |
| 2025-06-30 | 53.82 | 53.84 | 53.79 | 53.81 | +0.112% | 18,890 | -3.438% |
| 2025-06-27 | 53.75 | 53.79 | 53.74 | 53.75 | -0.074% | 13,395 | -3.330% |
| 2025-06-26 | 53.72 | 53.79 | 53.72 | 53.79 | +0.205% | 24,289 | -3.402% |
| 2025-06-25 | 53.63 | 53.69 | 53.63 | 53.68 | +0.075% | 11,884 | -3.204% |
| 2025-06-24 | 53.58 | 53.66 | 53.58 | 53.64 | -0.028% | 11,594 | -3.132% |
| 2025-06-23 | 53.64 | 53.76 | 53.64 | 53.66 | +0.084% | 26,219 | -3.159% |
| 2025-06-20 | 53.51 | 53.62 | 53.51 | 53.61 | +0.149% | 27,086 | -3.078% |
| 2025-06-18 | 53.52 | 53.54 | 53.49 | 53.53 | +0.093% | 22,866 | -2.933% |
| 2025-06-17 | 53.38 | 53.49 | 53.37 | 53.48 | +0.187% | 15,858 | -2.842% |
| 2025-06-16 | 53.38 | 53.42 | 53.36 | 53.38 | 0.000% | 31,645 | -2.660% |
| 2025-06-13 | 53.36 | 53.41 | 53.33 | 53.38 | +0.028% | 38,087 | -2.660% |
| 2025-06-12 | 53.39 | 53.39 | 53.36 | 53.37 | +0.084% | 21,029 | -2.633% |
| 2025-06-11 | 53.28 | 53.33 | 53.26 | 53.32 | +0.058% | 49,674 | -2.551% |
| 2025-06-10 | 53.32 | 53.34 | 53.28 | 53.29 | -0.030% | 16,081 | -2.494% |
| 2025-06-09 | 53.28 | 53.34 | 53.28 | 53.30 | +0.066% | 15,566 | -2.523% |
| 2025-06-06 | 53.31 | 53.32 | 53.25 | 53.27 | -0.243% | 30,157 | -2.459% |
| 2025-06-05 | 53.47 | 53.50 | 53.38 | 53.40 | -0.112% | 38,896 | -2.697% |
| 2025-06-04 | 53.46 | 53.50 | 53.45 | 53.46 | +0.084% | 199,189 | -2.806% |
| 2025-06-03 | 53.46 | 53.49 | 53.40 | 53.41 | -0.094% | 52,435 | -2.724% |
| 2025-06-02 | 53.51 | 53.51 | 53.44 | 53.47 | -0.345% | 39,149 | -2.815% |
| 2025-05-30 | 53.62 | 53.69 | 53.60 | 53.65 | +0.131% | 139,815 | -3.150% |
| 2025-05-29 | 53.51 | 53.59 | 53.51 | 53.58 | +0.093% | 183,511 | -3.024% |
| 2025-05-28 | 53.56 | 53.57 | 53.52 | 53.53 | -0.125% | 40,248 | -2.933% |
| 2025-05-27 | 53.59 | 53.60 | 53.56 | 53.60 | +0.013% | 15,123 | -3.054% |
| 2025-05-23 | 53.58 | 53.60 | 53.50 | 53.59 | +0.121% | 52,768 | -3.042% |
| 2025-05-22 | 53.50 | 53.53 | 53.45 | 53.52 | +0.084% | 29,954 | -2.924% |
| 2025-05-21 | 53.52 | 53.52 | 53.45 | 53.48 | -0.121% | 124,502 | -2.842% |
| 2025-05-20 | 53.51 | 53.55 | 53.50 | 53.55 | +0.047% | 20,922 | -2.960% |
| 2025-05-19 | 53.45 | 53.53 | 53.45 | 53.52 | +0.056% | 29,111 | -2.915% |
| 2025-05-16 | 53.49 | 53.52 | 53.48 | 53.49 | +0.056% | 24,114 | -2.860% |
| 2025-05-15 | 53.40 | 53.47 | 53.40 | 53.46 | +0.150% | 24,490 | -2.806% |
| 2025-05-14 | 53.38 | 53.38 | 53.33 | 53.38 | +0.094% | 19,707 | -2.660% |
| 2025-05-13 | 53.32 | 53.36 | 53.30 | 53.33 | +0.094% | 31,603 | -2.569% |
| 2025-05-12 | 53.39 | 53.42 | 53.28 | 53.28 | -0.708% | 34,335 | -2.477% |
| 2025-05-09 | 53.66 | 53.73 | 53.62 | 53.66 | +0.075% | 153,880 | -3.168% |
| 2025-05-08 | 53.71 | 53.71 | 53.59 | 53.62 | -0.093% | 40,681 | -3.096% |
| 2025-05-07 | 53.69 | 53.73 | 53.67 | 53.67 | 0.000% | 38,660 | -3.186% |
| 2025-05-06 | 53.64 | 53.68 | 53.62 | 53.67 | +0.168% | 37,628 | -3.186% |
| 2025-05-05 | 53.59 | 53.64 | 53.51 | 53.58 | 0.000% | 69,554 | -3.024% |
| 2025-05-02 | 53.73 | 53.73 | 53.56 | 53.58 | -0.446% | 113,915 | -3.024% |
| 2025-05-01 | 53.94 | 53.94 | 53.76 | 53.82 | -0.829% | 40,597 | -3.456% |
| 2025-04-30 | 54.11 | 54.27 | 54.09 | 54.27 | +0.370% | 34,843 | -4.256% |
| 2025-04-29 | 54.02 | 54.10 | 54.02 | 54.07 | +0.037% | 43,422 | -3.902% |
| 2025-04-28 | 53.96 | 54.06 | 53.96 | 54.05 | +0.241% | 16,700 | -3.867% |
| 2025-04-25 | 53.92 | 53.92 | 53.89 | 53.92 | +0.074% | 18,121 | -3.635% |
| 2025-04-24 | 53.81 | 53.88 | 53.78 | 53.88 | +0.317% | 13,583 | -3.563% |
| 2025-04-23 | 53.79 | 53.81 | 53.66 | 53.71 | +0.027% | 23,521 | -3.257% |
| 2025-04-22 | 53.66 | 53.72 | 53.66 | 53.70 | +0.140% | 47,037 | -3.231% |
| 2025-04-21 | 53.74 | 53.78 | 53.60 | 53.62 | -0.075% | 48,309 | -3.096% |
| 2025-04-17 | 53.65 | 53.70 | 53.65 | 53.66 | +0.224% | 57,639 | -3.168% |
| 2025-04-16 | 53.53 | 53.55 | 53.50 | 53.54 | +0.159% | 112,122 | -2.951% |
| 2025-04-15 | 53.51 | 53.55 | 53.45 | 53.45 | 0.000% | 34,605 | -2.797% |