TIPZ
PIMCO Broad U.S. TIPS Index Exchange-Traded Fund
stockNYSEETF
Market OpenOct 2, 2026 2:26:22 PM EDT
49.60USD+0.010%(+0.01)9,380
49.45Bid49.52Ask0.07SpreadTIPZ Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 49.76 | 49.80 | 49.56 | 49.59 | -0.202% | 4,345 | 0.000% |
| 2026-10-01 | 49.40 | 49.76 | 49.40 | 49.69 | +0.243% | 15,928 | -0.202% |
| 2026-09-30 | 49.69 | 49.69 | 49.51 | 49.57 | -0.025% | 12,474 | +0.040% |
| 2026-09-29 | 49.58 | 49.59 | 49.48 | 49.58 | -0.005% | 21,744 | +0.015% |
| 2026-09-28 | 49.54 | 49.59 | 49.51 | 49.59 | -0.509% | 27,838 | +0.010% |
| 2026-09-25 | 49.74 | 49.84 | 49.69 | 49.84 | +0.209% | 9,235 | -0.499% |
| 2026-09-24 | 49.97 | 49.97 | 49.73 | 49.73 | -0.502% | 29,478 | -0.291% |
| 2026-09-23 | 50.09 | 50.09 | 49.94 | 49.99 | -0.772% | 1,516 | -0.791% |
| 2026-09-22 | 50.41 | 50.41 | 50.31 | 50.37 | -0.090% | 5,484 | -1.558% |
| 2026-09-21 | 50.34 | 50.42 | 50.34 | 50.42 | +0.377% | 11,611 | -1.646% |
| 2026-09-18 | 50.31 | 50.31 | 50.23 | 50.23 | +0.201% | 15,752 | -1.276% |
| 2026-09-17 | 50.32 | 50.45 | 50.13 | 50.13 | -0.305% | 55,714 | -1.077% |
| 2026-09-16 | 50.53 | 50.59 | 50.28 | 50.28 | -0.351% | 6,778 | -1.379% |
| 2026-09-15 | 50.47 | 50.49 | 50.44 | 50.46 | -0.069% | 5,284 | -1.724% |
| 2026-09-14 | 50.55 | 50.60 | 50.47 | 50.50 | -0.020% | 5,033 | -1.792% |
| 2026-09-11 | 50.68 | 50.68 | 50.49 | 50.51 | -0.425% | 13,532 | -1.812% |
| 2026-09-10 | 50.79 | 50.83 | 50.69 | 50.72 | -0.449% | 18,078 | -2.230% |
| 2026-09-09 | 51.09 | 51.09 | 50.93 | 50.95 | -0.238% | 2,705 | -2.669% |
| 2026-09-08 | 51.16 | 51.16 | 51.06 | 51.07 | +0.062% | 6,335 | -2.901% |
| 2026-09-04 | 51.02 | 51.06 | 51.02 | 51.04 | -0.047% | 12,206 | -2.841% |
| 2026-09-03 | 51.13 | 51.16 | 51.06 | 51.06 | +0.162% | 3,310 | -2.886% |
| 2026-09-02 | 50.99 | 51.02 | 50.93 | 50.98 | -0.036% | 24,614 | -2.729% |
| 2026-09-01 | 50.98 | 51.00 | 50.95 | 51.00 | 0.000% | 4,161 | -2.765% |
| 2026-08-31 | 51.00 | 51.00 | 50.94 | 51.00 | -0.137% | 11,528 | -2.765% |
| 2026-08-28 | 51.26 | 51.26 | 51.04 | 51.07 | -0.448% | 10,921 | -2.898% |
| 2026-08-27 | 51.34 | 51.36 | 51.30 | 51.30 | 0.000% | 9,105 | -3.333% |
| 2026-08-26 | 51.26 | 51.33 | 51.25 | 51.30 | -0.157% | 10,373 | -3.333% |
| 2026-08-25 | 51.28 | 51.38 | 51.26 | 51.38 | +0.333% | 10,975 | -3.485% |
| 2026-08-24 | 51.20 | 51.22 | 51.18 | 51.21 | +0.154% | 4,412 | -3.163% |
| 2026-08-21 | 51.25 | 51.25 | 51.11 | 51.13 | -0.408% | 3,640 | -3.015% |
| 2026-08-20 | 51.19 | 51.35 | 51.19 | 51.34 | +0.060% | 20,851 | -3.410% |
| 2026-08-19 | 51.32 | 51.32 | 51.20 | 51.31 | +0.499% | 11,893 | -3.352% |
| 2026-08-18 | 51.03 | 51.06 | 51.03 | 51.05 | +0.206% | 4,629 | -2.869% |
| 2026-08-17 | 51.05 | 51.05 | 50.95 | 50.95 | -0.196% | 2,328 | -2.669% |
| 2026-08-14 | 51.12 | 51.12 | 51.05 | 51.05 | -0.176% | 1,911 | -2.860% |
| 2026-08-13 | 51.16 | 51.19 | 51.14 | 51.14 | +0.245% | 2,322 | -3.031% |
| 2026-08-12 | 51.11 | 51.11 | 51.02 | 51.02 | +0.031% | 3,148 | -2.793% |
| 2026-08-11 | 51.02 | 51.02 | 50.97 | 51.00 | -0.061% | 2,628 | -2.763% |
| 2026-08-10 | 51.05 | 51.05 | 50.98 | 51.03 | -0.108% | 13,509 | -2.822% |
| 2026-08-07 | 51.10 | 51.10 | 51.05 | 51.09 | +0.186% | 7,263 | -2.926% |
| 2026-08-06 | 51.05 | 51.05 | 50.98 | 50.99 | -0.118% | 4,900 | -2.746% |
| 2026-08-05 | 51.12 | 51.13 | 51.05 | 51.05 | +0.008% | 8,720 | -2.860% |
| 2026-08-04 | 51.14 | 51.14 | 51.04 | 51.05 | +0.107% | 7,169 | -2.852% |
| 2026-08-03 | 50.95 | 51.06 | 50.95 | 50.99 | -0.620% | 11,579 | -2.748% |
| 2026-07-31 | 51.39 | 51.39 | 51.24 | 51.31 | -0.206% | 5,469 | -3.351% |
| 2026-07-30 | 51.41 | 51.49 | 51.40 | 51.41 | -0.039% | 3,562 | -3.550% |
| 2026-07-29 | 51.42 | 51.52 | 51.35 | 51.44 | +0.058% | 4,042 | -3.587% |
| 2026-07-28 | 51.29 | 51.47 | 51.29 | 51.41 | +0.221% | 15,873 | -3.531% |
| 2026-07-27 | 51.36 | 51.39 | 51.27 | 51.29 | -0.074% | 4,368 | -3.317% |
| 2026-07-24 | 51.41 | 51.41 | 51.31 | 51.33 | +0.019% | 9,492 | -3.389% |
| 2026-07-23 | 51.32 | 51.35 | 51.32 | 51.32 | -0.261% | 4,708 | -3.371% |
| 2026-07-22 | 51.49 | 51.53 | 51.45 | 51.45 | -0.112% | 3,341 | -3.623% |
| 2026-07-21 | 51.52 | 51.54 | 51.48 | 51.51 | -0.122% | 3,673 | -3.731% |
| 2026-07-20 | 51.61 | 51.64 | 51.54 | 51.58 | -0.251% | 6,173 | -3.849% |
| 2026-07-17 | 51.63 | 51.76 | 51.63 | 51.70 | +0.320% | 17,916 | -4.091% |
| 2026-07-16 | 51.50 | 51.59 | 51.50 | 51.54 | -0.109% | 8,818 | -3.784% |
| 2026-07-15 | 51.54 | 51.64 | 51.54 | 51.60 | +0.071% | 3,855 | -3.889% |
| 2026-07-14 | 51.61 | 51.61 | 51.52 | 51.56 | +0.039% | 3,610 | -3.821% |
| 2026-07-13 | 51.64 | 51.64 | 51.49 | 51.54 | -0.165% | 16,041 | -3.783% |
| 2026-07-10 | 51.55 | 51.66 | 51.55 | 51.63 | -0.032% | 3,865 | -3.942% |
| 2026-07-09 | 51.63 | 51.69 | 51.62 | 51.64 | +0.090% | 20,394 | -3.973% |
| 2026-07-08 | 51.58 | 51.69 | 51.55 | 51.60 | -0.124% | 11,433 | -3.886% |
| 2026-07-07 | 51.80 | 51.80 | 51.62 | 51.66 | -0.281% | 17,232 | -4.006% |
| 2026-07-06 | 51.85 | 51.85 | 51.72 | 51.80 | +0.073% | 10,970 | -4.275% |
| 2026-07-02 | 51.76 | 51.82 | 51.65 | 51.77 | +0.159% | 8,468 | -4.205% |
| 2026-07-01 | 52.02 | 52.02 | 51.68 | 51.68 | -1.217% | 9,457 | -4.053% |
| 2026-06-30 | 52.51 | 52.51 | 52.32 | 52.32 | -0.418% | 3,014 | -5.221% |
| 2026-06-29 | 52.49 | 52.55 | 52.49 | 52.54 | +0.174% | 2,367 | -5.617% |
| 2026-06-26 | 52.43 | 52.45 | 52.41 | 52.45 | +0.185% | 2,100 | -5.453% |
| 2026-06-25 | 52.40 | 52.44 | 52.35 | 52.35 | +0.236% | 19,914 | -5.278% |
| 2026-06-24 | 52.17 | 52.23 | 52.14 | 52.23 | +0.221% | 1,874 | -5.054% |
| 2026-06-23 | 52.25 | 52.25 | 52.07 | 52.11 | -0.011% | 3,461 | -4.844% |
| 2026-06-22 | 52.28 | 52.28 | 52.10 | 52.12 | -0.401% | 4,374 | -4.854% |
| 2026-06-18 | 52.30 | 52.37 | 52.25 | 52.33 | +0.307% | 14,530 | -5.236% |
| 2026-06-17 | 52.44 | 52.49 | 52.10 | 52.17 | -0.610% | 13,419 | -4.945% |
| 2026-06-16 | 52.56 | 52.56 | 52.43 | 52.49 | +0.105% | 5,972 | -5.525% |
| 2026-06-15 | 52.42 | 52.46 | 52.40 | 52.44 | +0.172% | 4,435 | -5.426% |
| 2026-06-12 | 52.25 | 52.38 | 52.25 | 52.34 | -0.114% | 8,244 | -5.263% |
| 2026-06-11 | 52.20 | 52.41 | 52.20 | 52.41 | +0.383% | 6,333 | -5.372% |
| 2026-06-10 | 52.35 | 52.35 | 52.18 | 52.20 | -0.090% | 9,676 | -5.009% |
| 2026-06-09 | 52.30 | 52.30 | 52.17 | 52.25 | +0.131% | 19,493 | -5.095% |
| 2026-06-08 | 52.32 | 52.32 | 52.17 | 52.18 | -0.098% | 15,881 | -4.970% |
| 2026-06-05 | 52.33 | 52.33 | 52.23 | 52.23 | -0.419% | 20,826 | -5.064% |
| 2026-06-04 | 52.57 | 52.57 | 52.43 | 52.45 | -0.010% | 6,262 | -5.462% |
| 2026-06-03 | 52.52 | 52.54 | 52.42 | 52.46 | -0.204% | 7,783 | -5.471% |
| 2026-06-02 | 52.66 | 52.66 | 52.55 | 52.57 | +0.024% | 7,623 | -5.664% |
| 2026-06-01 | 52.48 | 52.59 | 52.48 | 52.55 | -1.082% | 13,655 | -5.642% |
| 2026-05-29 | 53.09 | 53.16 | 53.09 | 53.13 | +0.038% | 4,597 | -6.663% |
| 2026-05-28 | 53.13 | 53.14 | 53.07 | 53.11 | +0.208% | 5,867 | -6.628% |
| 2026-05-27 | 53.00 | 53.03 | 52.97 | 53.00 | +0.076% | 22,678 | -6.434% |
| 2026-05-26 | 52.85 | 52.96 | 52.85 | 52.96 | +0.455% | 5,159 | -6.363% |
| 2026-05-22 | 52.70 | 52.74 | 52.62 | 52.72 | +0.076% | 8,236 | -5.937% |
| 2026-05-21 | 52.63 | 52.71 | 52.63 | 52.68 | -0.091% | 6,519 | -5.866% |
| 2026-05-20 | 52.61 | 52.73 | 52.59 | 52.73 | +0.301% | 10,633 | -5.951% |
| 2026-05-19 | 52.58 | 52.63 | 52.50 | 52.57 | -0.351% | 7,514 | -5.669% |
| 2026-05-18 | 52.80 | 52.82 | 52.72 | 52.76 | -0.085% | 56,630 | -5.999% |
| 2026-05-15 | 52.78 | 52.80 | 52.75 | 52.80 | -0.406% | 27,973 | -6.080% |
| 2026-05-14 | 53.13 | 53.16 | 53.01 | 53.02 | -0.085% | 66,692 | -6.460% |
| 2026-05-13 | 53.07 | 53.08 | 53.01 | 53.06 | -0.018% | 34,117 | -6.540% |
| 2026-05-12 | 53.16 | 53.16 | 53.04 | 53.07 | -0.188% | 2,536 | -6.557% |
| 2026-05-11 | 53.16 | 53.19 | 53.14 | 53.17 | -0.075% | 14,492 | -6.733% |
| 2026-05-08 | 53.19 | 53.21 | 53.18 | 53.21 | +0.330% | 6,066 | -6.803% |
| 2026-05-07 | 53.11 | 53.12 | 53.01 | 53.03 | -0.094% | 18,399 | -6.496% |
| 2026-05-06 | 53.10 | 53.11 | 53.07 | 53.09 | +0.094% | 26,751 | -6.584% |
| 2026-05-05 | 53.10 | 53.10 | 53.03 | 53.03 | -0.057% | 45,440 | -6.496% |
| 2026-05-04 | 53.10 | 53.13 | 53.02 | 53.06 | -0.226% | 334,937 | -6.549% |
| 2026-05-01 | 53.22 | 53.25 | 53.17 | 53.19 | -0.654% | 67,303 | -6.759% |
| 2026-04-30 | 53.47 | 53.57 | 53.46 | 53.53 | +0.159% | 55,939 | -7.369% |
| 2026-04-29 | 53.54 | 53.55 | 53.42 | 53.45 | -0.308% | 37,679 | -7.222% |
| 2026-04-28 | 53.59 | 53.62 | 53.53 | 53.62 | -0.019% | 36,849 | -7.507% |
| 2026-04-27 | 53.63 | 53.69 | 53.59 | 53.63 | -0.037% | 71,362 | -7.524% |
| 2026-04-24 | 53.60 | 53.68 | 53.59 | 53.65 | +0.159% | 34,813 | -7.559% |
| 2026-04-23 | 53.52 | 53.57 | 53.44 | 53.56 | +0.159% | 37,178 | -7.412% |
| 2026-04-22 | 53.54 | 53.55 | 53.47 | 53.48 | +0.169% | 7,393 | -7.265% |
| 2026-04-21 | 53.47 | 53.47 | 53.38 | 53.38 | -0.150% | 21,443 | -7.109% |
| 2026-04-20 | 53.50 | 53.50 | 53.42 | 53.47 | -0.056% | 50,826 | -7.248% |
| 2026-04-17 | 53.48 | 53.49 | 53.45 | 53.49 | +0.404% | 24,187 | -7.300% |
| 2026-04-16 | 53.49 | 53.53 | 53.28 | 53.28 | -0.393% | 230,695 | -6.926% |
| 2026-04-15 | 53.48 | 53.52 | 53.45 | 53.49 | -0.093% | 733,764 | -7.291% |
| 2026-04-14 | 53.41 | 53.54 | 53.41 | 53.54 | +0.243% | 20,075 | -7.378% |
| 2026-04-13 | 53.32 | 53.41 | 53.29 | 53.41 | +0.254% | 41,968 | -7.153% |
| 2026-04-10 | 53.26 | 53.30 | 53.23 | 53.27 | +0.066% | 44,182 | -6.917% |
| 2026-04-09 | 53.25 | 53.31 | 53.15 | 53.24 | +0.056% | 25,220 | -6.856% |
| 2026-04-08 | 53.28 | 53.29 | 53.19 | 53.21 | +0.019% | 43,472 | -6.803% |
| 2026-04-07 | 53.04 | 53.25 | 52.99 | 53.20 | +0.085% | 48,315 | -6.786% |
| 2026-04-06 | 53.09 | 53.18 | 53.09 | 53.16 | -0.047% | 33,938 | -6.707% |
| 2026-04-02 | 53.02 | 53.21 | 53.02 | 53.18 | +0.396% | 688,544 | -6.751% |
| 2026-04-01 | 52.96 | 53.05 | 52.93 | 52.97 | -0.320% | 650,101 | -6.381% |
| 2026-03-31 | 53.23 | 53.26 | 53.14 | 53.14 | +0.076% | 31,190 | -6.680% |
| 2026-03-30 | 53.12 | 53.14 | 53.08 | 53.10 | +0.628% | 2,315 | -6.610% |
| 2026-03-27 | 52.80 | 52.81 | 52.75 | 52.77 | -0.150% | 4,291 | -6.023% |
| 2026-03-26 | 53.02 | 53.02 | 52.85 | 52.85 | -0.340% | 7,134 | -6.164% |
| 2026-03-25 | 52.99 | 53.04 | 52.98 | 53.03 | +0.278% | 41,358 | -6.483% |
| 2026-03-24 | 52.88 | 52.97 | 52.82 | 52.88 | -0.348% | 25,436 | -6.223% |
| 2026-03-23 | 52.98 | 53.13 | 52.98 | 53.07 | +0.009% | 13,157 | -6.550% |
| 2026-03-20 | 53.30 | 53.30 | 53.05 | 53.06 | -0.858% | 10,993 | -6.541% |
| 2026-03-19 | 53.52 | 53.57 | 53.46 | 53.52 | -0.120% | 32,325 | -7.343% |
| 2026-03-18 | 53.66 | 53.73 | 53.58 | 53.58 | -0.178% | 5,337 | -7.454% |
| 2026-03-17 | 53.60 | 53.68 | 53.60 | 53.68 | +0.393% | 4,379 | -7.619% |
| 2026-03-16 | 53.46 | 53.49 | 53.39 | 53.47 | +0.300% | 12,540 | -7.256% |
| 2026-03-13 | 53.40 | 53.40 | 53.28 | 53.31 | -0.187% | 10,157 | -6.978% |
| 2026-03-12 | 53.51 | 53.54 | 53.41 | 53.41 | -0.150% | 27,075 | -7.152% |
| 2026-03-11 | 53.57 | 53.57 | 53.48 | 53.49 | -0.187% | 14,495 | -7.291% |
| 2026-03-10 | 53.78 | 53.78 | 53.57 | 53.59 | -0.322% | 16,215 | -7.464% |
| 2026-03-09 | 53.69 | 53.80 | 53.68 | 53.76 | +0.176% | 17,401 | -7.762% |
| 2026-03-06 | 53.66 | 53.80 | 53.66 | 53.67 | +0.163% | 8,809 | -7.599% |
| 2026-03-05 | 53.54 | 53.62 | 53.51 | 53.58 | -0.062% | 5,881 | -7.449% |
| 2026-03-04 | 53.69 | 53.70 | 53.61 | 53.61 | -0.225% | 54,130 | -7.506% |
| 2026-03-03 | 53.64 | 53.79 | 53.64 | 53.73 | -0.048% | 17,380 | -7.714% |
| 2026-03-02 | 53.72 | 53.76 | 53.64 | 53.76 | -0.259% | 15,981 | -7.758% |
| 2026-02-27 | 53.90 | 53.92 | 53.88 | 53.90 | +0.112% | 5,571 | -7.997% |
| 2026-02-26 | 53.77 | 53.84 | 53.77 | 53.84 | +0.288% | 6,817 | -7.894% |
| 2026-02-25 | 53.66 | 53.71 | 53.66 | 53.69 | +0.092% | 19,268 | -7.628% |
| 2026-02-24 | 53.63 | 53.66 | 53.63 | 53.64 | -0.026% | 5,841 | -7.543% |
| 2026-02-23 | 53.66 | 53.70 | 53.65 | 53.65 | +0.112% | 2,296 | -7.568% |
| 2026-02-20 | 53.53 | 53.59 | 53.52 | 53.59 | -0.042% | 25,377 | -7.464% |
| 2026-02-19 | 53.56 | 53.65 | 53.53 | 53.61 | +0.098% | 5,733 | -7.503% |
| 2026-02-18 | 53.53 | 53.61 | 53.53 | 53.56 | -0.065% | 12,911 | -7.412% |
| 2026-02-17 | 53.64 | 53.64 | 53.58 | 53.59 | -0.130% | 5,750 | -7.473% |
| 2026-02-13 | 53.60 | 53.67 | 53.60 | 53.66 | +0.130% | 15,528 | -7.593% |
| 2026-02-12 | 53.47 | 53.59 | 53.47 | 53.59 | +0.436% | 2,057 | -7.473% |
| 2026-02-11 | 53.38 | 53.46 | 53.36 | 53.36 | -0.179% | 6,033 | -7.070% |
| 2026-02-10 | 53.47 | 53.51 | 53.44 | 53.46 | +0.222% | 7,341 | -7.236% |
| 2026-02-09 | 53.26 | 53.34 | 53.26 | 53.34 | +0.129% | 4,828 | -7.030% |
| 2026-02-06 | 53.26 | 53.27 | 53.20 | 53.27 | +0.049% | 2,311 | -6.910% |
| 2026-02-05 | 53.14 | 53.24 | 53.14 | 53.24 | +0.330% | 4,902 | -6.864% |
| 2026-02-04 | 53.01 | 53.12 | 53.01 | 53.07 | -0.107% | 3,720 | -6.557% |
| 2026-02-03 | 53.09 | 53.13 | 53.08 | 53.13 | +0.154% | 1,438 | -6.657% |
| 2026-02-02 | 53.13 | 53.15 | 53.04 | 53.05 | -0.321% | 32,903 | -6.513% |
| 2026-01-30 | 53.16 | 53.22 | 53.16 | 53.22 | -0.026% | 3,776 | -6.814% |
| 2026-01-29 | 53.24 | 53.31 | 53.23 | 53.23 | +0.084% | 6,687 | -6.838% |
| 2026-01-28 | 53.16 | 53.19 | 53.13 | 53.19 | -0.001% | 2,854 | -6.760% |
| 2026-01-27 | 53.22 | 53.22 | 53.18 | 53.19 | +0.030% | 2,931 | -6.761% |
| 2026-01-26 | 53.11 | 53.18 | 53.11 | 53.17 | +0.161% | 3,188 | -6.733% |
| 2026-01-23 | 52.97 | 53.08 | 52.97 | 53.08 | +0.188% | 8,098 | -6.583% |
| 2026-01-22 | 52.97 | 53.05 | 52.96 | 52.98 | -0.035% | 26,064 | -6.407% |
| 2026-01-21 | 52.89 | 53.00 | 52.86 | 53.00 | +0.366% | 2,246 | -6.440% |
| 2026-01-20 | 52.84 | 52.89 | 52.80 | 52.81 | -0.302% | 6,392 | -6.097% |
| 2026-01-16 | 53.09 | 53.11 | 52.97 | 52.97 | -0.226% | 2,082 | -6.381% |
| 2026-01-15 | 53.14 | 53.16 | 53.09 | 53.09 | -0.113% | 4,599 | -6.593% |
| 2026-01-14 | 53.16 | 53.25 | 53.15 | 53.15 | +0.094% | 25,570 | -6.698% |
| 2026-01-13 | 53.09 | 53.13 | 53.08 | 53.10 | +0.107% | 5,225 | -6.610% |
| 2026-01-12 | 53.07 | 53.09 | 53.02 | 53.04 | +0.006% | 21,214 | -6.510% |
| 2026-01-09 | 52.96 | 53.06 | 52.96 | 53.04 | +0.151% | 58,232 | -6.505% |
| 2026-01-08 | 52.99 | 53.01 | 52.96 | 52.96 | -0.226% | 1,479 | -6.363% |
| 2026-01-07 | 53.06 | 53.10 | 53.06 | 53.08 | +0.132% | 2,228 | -6.575% |
| 2026-01-06 | 53.05 | 53.05 | 52.96 | 53.01 | -0.038% | 7,989 | -6.452% |
| 2026-01-05 | 52.98 | 53.06 | 52.95 | 53.03 | +0.236% | 6,777 | -6.487% |
| 2026-01-02 | 52.96 | 52.97 | 52.89 | 52.91 | +1.022% | 8,780 | -6.266% |
| 2025-12-31 | 53.01 | 53.02 | 52.29 | 52.37 | -1.587% | 116,060 | -5.308% |
| 2025-12-30 | 53.22 | 53.26 | 53.20 | 53.21 | -0.011% | 3,174 | -6.811% |
| 2025-12-29 | 53.23 | 53.23 | 53.21 | 53.22 | +0.133% | 30,943 | -6.822% |
| 2025-12-26 | 53.19 | 53.19 | 53.14 | 53.15 | -0.056% | 3,970 | -6.698% |
| 2025-12-24 | 53.15 | 53.19 | 53.15 | 53.18 | +0.221% | 3,417 | -6.751% |
| 2025-12-23 | 53.01 | 53.08 | 53.01 | 53.06 | +0.017% | 6,689 | -6.545% |
| 2025-12-22 | 53.05 | 53.06 | 53.03 | 53.05 | -0.125% | 2,599 | -6.529% |
| 2025-12-19 | 53.17 | 53.17 | 53.11 | 53.12 | -0.225% | 1,471 | -6.645% |
| 2025-12-18 | 53.14 | 53.24 | 53.09 | 53.24 | +0.231% | 4,137 | -6.856% |
| 2025-12-17 | 53.04 | 53.12 | 53.04 | 53.12 | +0.042% | 1,870 | -6.640% |
| 2025-12-16 | 53.10 | 53.13 | 53.04 | 53.09 | +0.066% | 4,297 | -6.601% |
| 2025-12-15 | 53.18 | 53.18 | 53.06 | 53.06 | -0.057% | 7,906 | -6.540% |
| 2025-12-12 | 53.06 | 53.09 | 53.06 | 53.09 | -0.171% | 79,289 | -6.593% |
| 2025-12-11 | 53.30 | 53.30 | 53.18 | 53.18 | -0.035% | 7,897 | -6.752% |
| 2025-12-10 | 53.00 | 53.20 | 53.00 | 53.20 | +0.271% | 9,044 | -6.785% |
| 2025-12-09 | 53.15 | 53.15 | 53.03 | 53.06 | -0.134% | 8,772 | -6.532% |
| 2025-12-08 | 53.19 | 53.19 | 53.05 | 53.13 | -0.164% | 11,508 | -6.658% |
| 2025-12-05 | 53.36 | 53.36 | 53.20 | 53.21 | -0.175% | 9,946 | -6.811% |
| 2025-12-04 | 53.41 | 53.41 | 53.29 | 53.31 | -0.153% | 2,944 | -6.974% |
| 2025-12-03 | 53.34 | 53.39 | 53.31 | 53.39 | +0.222% | 4,258 | -7.116% |
| 2025-12-02 | 53.26 | 53.29 | 53.26 | 53.27 | +0.039% | 2,240 | -6.909% |
| 2025-12-01 | 53.28 | 53.28 | 53.25 | 53.25 | -0.760% | 4,436 | -6.873% |
| 2025-11-28 | 53.76 | 53.77 | 53.66 | 53.66 | -0.226% | 715 | -7.581% |
| 2025-11-26 | 53.68 | 53.78 | 53.65 | 53.78 | +0.223% | 2,993 | -7.790% |
| 2025-11-25 | 53.59 | 53.67 | 53.59 | 53.66 | +0.155% | 2,318 | -7.584% |
| 2025-11-24 | 53.59 | 53.60 | 53.55 | 53.58 | +0.059% | 2,872 | -7.441% |
| 2025-11-21 | 53.53 | 53.55 | 53.48 | 53.55 | +0.206% | 3,682 | -7.386% |
| 2025-11-20 | 53.45 | 53.50 | 53.40 | 53.44 | +0.071% | 4,439 | -7.196% |
| 2025-11-19 | 53.45 | 53.48 | 53.37 | 53.40 | -0.109% | 3,404 | -7.130% |
| 2025-11-18 | 53.49 | 53.51 | 53.42 | 53.45 | +0.043% | 3,902 | -7.230% |
| 2025-11-17 | 53.44 | 53.49 | 53.43 | 53.43 | +0.040% | 14,986 | -7.191% |
| 2025-11-14 | 53.54 | 53.54 | 53.41 | 53.41 | -0.111% | 9,239 | -7.154% |
| 2025-11-13 | 53.50 | 53.57 | 53.47 | 53.47 | -0.187% | 4,874 | -7.256% |
| 2025-11-12 | 53.59 | 53.63 | 53.57 | 53.57 | -0.139% | 8,504 | -7.430% |
| 2025-11-11 | 53.53 | 53.67 | 53.53 | 53.64 | +0.351% | 8,573 | -7.558% |
| 2025-11-10 | 53.48 | 53.49 | 53.44 | 53.46 | -0.024% | 41,507 | -7.234% |
| 2025-11-07 | 53.43 | 53.51 | 53.43 | 53.47 | +0.037% | 6,139 | -7.256% |
| 2025-11-06 | 53.46 | 53.47 | 53.44 | 53.45 | +0.244% | 5,505 | -7.222% |
| 2025-11-05 | 53.41 | 53.41 | 53.31 | 53.32 | -0.357% | 2,685 | -6.995% |
| 2025-11-04 | 53.51 | 53.56 | 53.50 | 53.51 | +0.077% | 131,282 | -7.327% |
| 2025-11-03 | 53.49 | 53.50 | 53.45 | 53.47 | -0.595% | 6,631 | -7.256% |
| 2025-10-31 | 53.74 | 53.79 | 53.71 | 53.79 | +0.207% | 33,251 | -7.808% |
| 2025-10-30 | 53.62 | 53.73 | 53.62 | 53.68 | -0.225% | 5,279 | -7.617% |
| 2025-10-29 | 54.05 | 54.06 | 53.79 | 53.80 | -0.499% | 4,469 | -7.825% |
| 2025-10-28 | 54.00 | 54.07 | 54.00 | 54.07 | +0.056% | 6,715 | -8.286% |
| 2025-10-27 | 53.97 | 54.06 | 53.97 | 54.04 | +0.019% | 9,492 | -8.235% |
| 2025-10-24 | 54.03 | 54.04 | 53.99 | 54.03 | -0.055% | 3,052 | -8.218% |
| 2025-10-23 | 54.13 | 54.13 | 54.03 | 54.06 | -0.185% | 7,571 | -8.269% |
| 2025-10-22 | 54.07 | 54.16 | 54.07 | 54.16 | +0.148% | 4,598 | -8.438% |
| 2025-10-21 | 54.06 | 54.12 | 54.06 | 54.08 | +0.258% | 38,771 | -8.303% |
| 2025-10-20 | 53.92 | 53.95 | 53.91 | 53.94 | +0.076% | 2,585 | -8.066% |
| 2025-10-17 | 54.02 | 54.02 | 53.90 | 53.90 | -0.221% | 1,772 | -7.997% |
| 2025-10-16 | 53.85 | 54.02 | 53.83 | 54.02 | +0.308% | 3,909 | -8.201% |
| 2025-10-15 | 53.98 | 53.98 | 53.81 | 53.85 | -0.093% | 3,116 | -7.918% |
| 2025-10-14 | 53.89 | 53.90 | 53.85 | 53.90 | -0.029% | 2,489 | -8.004% |
| 2025-10-13 | 53.84 | 53.92 | 53.84 | 53.92 | +0.152% | 1,683 | -8.030% |
| 2025-10-10 | 53.78 | 53.86 | 53.76 | 53.84 | +0.407% | 9,619 | -7.891% |
| 2025-10-09 | 53.69 | 53.70 | 53.59 | 53.62 | -0.112% | 22,730 | -7.516% |
| 2025-10-08 | 53.76 | 53.76 | 53.66 | 53.68 | +0.084% | 8,423 | -7.619% |
| 2025-10-07 | 53.55 | 53.65 | 53.55 | 53.63 | +0.291% | 3,992 | -7.542% |
| 2025-10-06 | 53.54 | 53.55 | 53.48 | 53.48 | -0.191% | 10,548 | -7.273% |
| 2025-10-03 | 53.70 | 53.70 | 53.58 | 53.58 | -0.148% | 5,154 | -7.450% |
| 2025-10-02 | 53.65 | 53.72 | 53.65 | 53.66 | -0.002% | 9,802 | -7.587% |
| 2025-10-01 | 53.74 | 53.74 | 53.63 | 53.66 | -0.127% | 3,653 | -7.588% |
| 2025-09-30 | 53.81 | 53.82 | 53.72 | 53.73 | -0.009% | 2,472 | -7.706% |
| 2025-09-29 | 53.71 | 53.77 | 53.71 | 53.73 | +0.149% | 13,324 | -7.714% |
| 2025-09-26 | 53.71 | 53.73 | 53.63 | 53.66 | -0.058% | 79,289 | -7.576% |
| 2025-09-25 | 53.65 | 53.70 | 53.65 | 53.69 | -0.156% | 5,074 | -7.629% |
| 2025-09-24 | 53.81 | 53.83 | 53.76 | 53.77 | -0.138% | 7,975 | -7.774% |
| 2025-09-23 | 53.69 | 53.85 | 53.69 | 53.84 | +0.258% | 9,078 | -7.901% |
| 2025-09-22 | 53.76 | 53.79 | 53.71 | 53.71 | -0.250% | 9,113 | -7.663% |
| 2025-09-19 | 53.89 | 53.89 | 53.79 | 53.84 | -0.079% | 5,957 | -7.894% |
| 2025-09-18 | 53.88 | 53.94 | 53.86 | 53.88 | -0.272% | 4,257 | -7.967% |
| 2025-09-17 | 54.13 | 54.13 | 53.99 | 54.03 | -0.079% | 4,549 | -8.218% |
| 2025-09-16 | 54.08 | 54.10 | 54.04 | 54.07 | +0.042% | 5,484 | -8.290% |
| 2025-09-15 | 53.98 | 54.06 | 53.98 | 54.05 | +0.150% | 6,729 | -8.252% |
| 2025-09-12 | 54.01 | 54.01 | 53.92 | 53.97 | -0.163% | 2,707 | -8.114% |
| 2025-09-11 | 54.06 | 54.12 | 54.05 | 54.06 | +0.183% | 10,615 | -8.263% |
| 2025-09-10 | 53.89 | 54.00 | 53.88 | 53.96 | +0.146% | 9,726 | -8.096% |
| 2025-09-09 | 53.98 | 53.98 | 53.87 | 53.88 | -0.185% | 16,417 | -7.962% |
| 2025-09-08 | 53.95 | 53.98 | 53.90 | 53.98 | +0.260% | 9,316 | -8.133% |
| 2025-09-05 | 53.79 | 53.86 | 53.79 | 53.84 | +0.429% | 6,749 | -7.894% |
| 2025-09-04 | 53.59 | 53.61 | 53.55 | 53.61 | +0.189% | 3,688 | -7.499% |
| 2025-09-03 | 53.36 | 53.56 | 53.36 | 53.51 | +0.287% | 8,458 | -7.323% |
| 2025-09-02 | 53.31 | 53.36 | 53.31 | 53.36 | -0.707% | 7,183 | -7.058% |
| 2025-08-29 | 53.76 | 53.80 | 53.71 | 53.74 | -0.033% | 11,894 | -7.715% |
| 2025-08-28 | 53.78 | 53.80 | 53.75 | 53.75 | +0.047% | 2,097 | -7.745% |
| 2025-08-27 | 53.59 | 53.75 | 53.59 | 53.73 | +0.190% | 3,173 | -7.702% |
| 2025-08-26 | 53.48 | 53.63 | 53.48 | 53.63 | +0.239% | 1,554 | -7.526% |
| 2025-08-25 | 53.47 | 53.52 | 53.47 | 53.50 | -0.122% | 9,501 | -7.305% |
| 2025-08-22 | 53.41 | 53.57 | 53.41 | 53.56 | +0.678% | 3,472 | -7.417% |
| 2025-08-21 | 53.17 | 53.20 | 53.09 | 53.20 | -0.015% | 1,892 | -6.790% |
| 2025-08-20 | 53.17 | 53.25 | 53.17 | 53.21 | +0.169% | 1,522 | -6.803% |
| 2025-08-19 | 53.12 | 53.19 | 53.12 | 53.12 | -0.506% | 24,167 | -6.645% |
| 2025-08-18 | 53.10 | 53.39 | 53.02 | 53.39 | +0.493% | 206,406 | -7.117% |
| 2025-08-15 | 53.25 | 53.25 | 53.09 | 53.13 | -0.229% | 7,621 | -6.659% |
| 2025-08-14 | 53.36 | 53.36 | 53.25 | 53.25 | -0.272% | 7,528 | -6.873% |
| 2025-08-13 | 53.41 | 53.45 | 53.37 | 53.40 | +0.298% | 50,816 | -7.126% |
| 2025-08-12 | 53.13 | 53.24 | 53.11 | 53.24 | -0.176% | 80,756 | -6.849% |
| 2025-08-11 | 53.36 | 53.39 | 53.32 | 53.33 | +0.056% | 11,327 | -7.013% |
| 2025-08-08 | 53.24 | 53.32 | 53.24 | 53.30 | -0.046% | 2,656 | -6.961% |
| 2025-08-07 | 53.31 | 53.34 | 53.25 | 53.32 | +0.093% | 3,182 | -7.004% |
| 2025-08-06 | 53.28 | 53.37 | 53.19 | 53.27 | -0.137% | 84,304 | -6.917% |
| 2025-08-05 | 53.36 | 53.40 | 53.32 | 53.35 | -0.067% | 4,066 | -7.044% |
| 2025-08-04 | 53.31 | 53.43 | 53.29 | 53.38 | +0.276% | 5,021 | -7.107% |
| 2025-08-01 | 53.19 | 53.24 | 53.11 | 53.24 | +0.326% | 4,185 | -6.850% |
| 2025-07-31 | 53.21 | 53.24 | 53.06 | 53.06 | -0.162% | 7,871 | -6.547% |
| 2025-07-30 | 53.20 | 53.22 | 53.15 | 53.15 | -0.328% | 4,632 | -6.698% |
| 2025-07-29 | 53.15 | 53.33 | 53.15 | 53.33 | +0.556% | 3,431 | -7.004% |
| 2025-07-28 | 53.03 | 53.09 | 53.01 | 53.03 | -0.113% | 12,918 | -6.487% |
| 2025-07-25 | 53.04 | 53.12 | 53.04 | 53.09 | +0.069% | 7,954 | -6.593% |
| 2025-07-24 | 52.94 | 53.05 | 52.94 | 53.05 | +0.139% | 2,419 | -6.528% |
| 2025-07-23 | 53.10 | 53.10 | 52.98 | 52.98 | -0.476% | 3,242 | -6.399% |
| 2025-07-22 | 53.23 | 53.27 | 53.20 | 53.23 | +0.119% | 10,025 | -6.844% |
| 2025-07-21 | 53.18 | 53.24 | 53.16 | 53.17 | +0.301% | 6,677 | -6.733% |
| 2025-07-18 | 53.10 | 53.10 | 53.01 | 53.01 | +0.058% | 1,208 | -6.453% |
| 2025-07-17 | 52.98 | 53.00 | 52.95 | 52.98 | +0.156% | 4,275 | -6.399% |
| 2025-07-16 | 52.76 | 52.90 | 52.74 | 52.90 | +0.280% | 31,950 | -6.253% |
| 2025-07-15 | 52.97 | 52.97 | 52.72 | 52.75 | -0.234% | 10,464 | -5.991% |
| 2025-07-14 | 52.85 | 52.89 | 52.82 | 52.87 | +0.063% | 3,468 | -6.211% |
| 2025-07-11 | 52.84 | 52.85 | 52.79 | 52.84 | -0.193% | 1,720 | -6.152% |
| 2025-07-10 | 52.91 | 52.94 | 52.91 | 52.94 | +0.011% | 1,508 | -6.333% |
| 2025-07-09 | 52.77 | 52.94 | 52.77 | 52.94 | +0.357% | 1,002 | -6.323% |
| 2025-07-08 | 52.72 | 52.75 | 52.69 | 52.75 | -0.108% | 3,695 | -5.989% |
| 2025-07-07 | 52.79 | 52.81 | 52.75 | 52.81 | -0.096% | 4,188 | -6.090% |
| 2025-07-03 | 52.89 | 52.95 | 52.81 | 52.86 | -0.210% | 9,183 | -6.180% |
| 2025-07-02 | 52.93 | 52.97 | 52.91 | 52.97 | -0.079% | 6,830 | -6.377% |
| 2025-07-01 | 53.06 | 53.06 | 52.94 | 53.01 | -0.469% | 5,196 | -6.452% |
| 2025-06-30 | 53.25 | 53.31 | 53.18 | 53.26 | +0.264% | 36,141 | -6.891% |
| 2025-06-27 | 53.11 | 53.24 | 53.08 | 53.12 | -0.094% | 15,227 | -6.645% |
| 2025-06-26 | 53.09 | 53.17 | 53.03 | 53.17 | +0.276% | 5,325 | -6.733% |
| 2025-06-25 | 52.95 | 53.02 | 52.93 | 53.02 | +0.052% | 6,487 | -6.475% |
| 2025-06-24 | 52.78 | 53.01 | 52.78 | 53.00 | +0.162% | 4,394 | -6.427% |
| 2025-06-23 | 52.93 | 53.06 | 52.91 | 52.91 | +0.114% | 14,500 | -6.275% |
| 2025-06-20 | 52.69 | 52.88 | 52.69 | 52.85 | +0.189% | 21,043 | -6.168% |
| 2025-06-18 | 52.83 | 52.83 | 52.73 | 52.75 | +0.041% | 9,402 | -5.991% |
| 2025-06-17 | 52.55 | 52.74 | 52.55 | 52.73 | +0.551% | 1,612 | -5.953% |
| 2025-06-16 | 52.48 | 52.60 | 52.44 | 52.44 | -0.209% | 19,525 | -5.435% |
| 2025-06-13 | 52.73 | 52.73 | 52.46 | 52.55 | -0.122% | 10,333 | -5.633% |
| 2025-06-12 | 52.57 | 52.65 | 52.57 | 52.61 | +0.275% | 6,013 | -5.748% |
| 2025-06-11 | 52.34 | 52.49 | 52.34 | 52.47 | +0.167% | 2,210 | -5.489% |
| 2025-06-10 | 52.45 | 52.45 | 52.34 | 52.38 | +0.062% | 4,211 | -5.331% |
| 2025-06-09 | 52.29 | 52.39 | 52.29 | 52.35 | +0.172% | 4,165 | -5.272% |
| 2025-06-06 | 52.41 | 52.43 | 52.26 | 52.26 | -0.590% | 11,589 | -5.109% |
| 2025-06-05 | 52.72 | 52.76 | 52.56 | 52.57 | -0.298% | 19,697 | -5.669% |
| 2025-06-04 | 52.63 | 52.73 | 52.59 | 52.73 | +0.471% | 6,512 | -5.950% |
| 2025-06-03 | 52.63 | 52.63 | 52.46 | 52.48 | -0.143% | 14,337 | -5.507% |
| 2025-06-02 | 52.60 | 52.62 | 52.48 | 52.55 | -0.718% | 15,417 | -5.642% |
| 2025-05-30 | 52.76 | 52.96 | 52.73 | 52.94 | +0.351% | 15,494 | -6.319% |
| 2025-05-29 | 52.65 | 52.76 | 52.62 | 52.75 | +0.342% | 6,735 | -5.991% |
| 2025-05-28 | 52.63 | 52.63 | 52.55 | 52.57 | -0.266% | 9,058 | -5.669% |
| 2025-05-27 | 52.66 | 52.74 | 52.64 | 52.71 | +0.257% | 19,769 | -5.919% |
| 2025-05-23 | 52.59 | 52.63 | 52.48 | 52.58 | +0.143% | 9,480 | -5.678% |
| 2025-05-22 | 52.26 | 52.51 | 52.26 | 52.50 | +0.322% | 10,255 | -5.543% |
| 2025-05-21 | 52.50 | 52.54 | 52.29 | 52.33 | -0.568% | 34,155 | -5.238% |
| 2025-05-20 | 52.56 | 52.65 | 52.53 | 52.63 | -0.190% | 4,729 | -5.776% |
| 2025-05-19 | 52.48 | 52.73 | 52.48 | 52.73 | +0.067% | 38,810 | -5.955% |
| 2025-05-16 | 52.74 | 52.77 | 52.68 | 52.69 | +0.142% | 19,506 | -5.892% |
| 2025-05-15 | 52.54 | 52.66 | 52.50 | 52.62 | +0.269% | 3,570 | -5.758% |
| 2025-05-14 | 52.53 | 52.53 | 52.42 | 52.48 | -0.008% | 19,467 | -5.505% |
| 2025-05-13 | 52.42 | 52.50 | 52.32 | 52.48 | +0.168% | 20,784 | -5.512% |
| 2025-05-12 | 52.52 | 52.61 | 52.39 | 52.39 | -0.730% | 17,886 | -5.353% |
| 2025-05-09 | 52.79 | 52.88 | 52.76 | 52.78 | +0.076% | 8,622 | -6.044% |
| 2025-05-08 | 52.99 | 52.99 | 52.74 | 52.74 | -0.354% | 8,656 | -5.973% |
| 2025-05-07 | 52.95 | 53.06 | 52.91 | 52.93 | +0.089% | 11,922 | -6.305% |
| 2025-05-06 | 52.75 | 52.90 | 52.70 | 52.88 | +0.246% | 25,074 | -6.222% |
| 2025-05-05 | 52.74 | 52.77 | 52.63 | 52.75 | -0.019% | 12,089 | -5.991% |
| 2025-05-02 | 52.89 | 52.95 | 52.73 | 52.76 | -0.584% | 47,768 | -6.008% |
| 2025-05-01 | 53.24 | 53.26 | 53.01 | 53.07 | -0.896% | 37,816 | -6.557% |
| 2025-04-30 | 53.46 | 53.61 | 53.43 | 53.55 | +0.103% | 42,725 | -7.395% |
| 2025-04-29 | 53.36 | 53.50 | 53.36 | 53.49 | +0.159% | 18,835 | -7.300% |
| 2025-04-28 | 53.25 | 53.41 | 53.25 | 53.41 | +0.357% | 20,733 | -7.152% |
| 2025-04-25 | 53.30 | 53.30 | 53.19 | 53.22 | +0.113% | 86,511 | -6.821% |
| 2025-04-24 | 53.08 | 53.19 | 53.05 | 53.16 | +0.549% | 21,219 | -6.716% |
| 2025-04-23 | 53.20 | 53.21 | 52.81 | 52.87 | +0.303% | 33,581 | -6.204% |
| 2025-04-22 | 52.70 | 52.77 | 52.67 | 52.71 | +0.362% | 39,584 | -5.919% |
| 2025-04-21 | 52.74 | 52.87 | 52.51 | 52.52 | -0.503% | 31,415 | -5.579% |
| 2025-04-17 | 52.74 | 52.80 | 52.74 | 52.79 | +0.162% | 7,180 | -6.053% |
| 2025-04-16 | 52.60 | 52.74 | 52.51 | 52.70 | +0.324% | 84,956 | -5.901% |
| 2025-04-15 | 52.62 | 52.65 | 52.53 | 52.53 | -0.000% | 6,827 | -5.596% |
| 2025-04-14 | 52.58 | 52.63 | 52.42 | 52.53 | 0.000% | 54,351 | -5.597% |