ZROZ
PIMCO 25+ Year Zero Coupon U.S. Treasury Index Exchange-Traded Fund
stockNYSEETF
Market OpenOct 5, 2026 1:41:37 PM EDT
52.41USD-1.891%(-1.01)826,908
52.27Bid52.49Ask0.22SpreadPre-marketOct 5, 2026 8:51:30 AM EDT
53.00USD-0.786%(-0.42)
ZROZ Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 52.80 | 52.94 | 52.40 | 52.41 | -1.891% | 826,908 | 0.000% |
| 2026-10-02 | 53.80 | 54.30 | 53.19 | 53.42 | -0.410% | 2,016,312 | -1.891% |
| 2026-10-01 | 52.66 | 54.15 | 52.49 | 53.64 | -0.519% | 1,937,483 | -2.293% |
| 2026-09-30 | 54.41 | 54.41 | 53.66 | 53.92 | -1.336% | 1,597,177 | -2.800% |
| 2026-09-29 | 55.12 | 55.12 | 54.16 | 54.65 | -0.996% | 2,372,723 | -4.099% |
| 2026-09-28 | 55.36 | 55.66 | 54.91 | 55.20 | -1.919% | 1,086,972 | -5.054% |
| 2026-09-25 | 56.26 | 56.38 | 55.66 | 56.28 | -0.407% | 4,470,734 | -6.876% |
| 2026-09-24 | 57.43 | 57.74 | 56.51 | 56.51 | -1.960% | 3,820,238 | -7.255% |
| 2026-09-23 | 58.73 | 58.73 | 57.44 | 57.64 | -2.322% | 1,808,636 | -9.074% |
| 2026-09-22 | 59.24 | 59.29 | 58.79 | 59.01 | -0.203% | 380,629 | -11.185% |
| 2026-09-21 | 59.06 | 59.18 | 58.82 | 59.13 | +1.198% | 509,897 | -11.365% |
| 2026-09-18 | 58.72 | 58.72 | 58.26 | 58.43 | -1.083% | 1,020,193 | -10.303% |
| 2026-09-17 | 58.66 | 59.07 | 58.51 | 59.07 | +1.827% | 748,654 | -11.275% |
| 2026-09-16 | 57.87 | 58.70 | 57.87 | 58.01 | +0.607% | 533,268 | -9.654% |
| 2026-09-15 | 57.44 | 57.77 | 57.37 | 57.66 | -0.620% | 677,549 | -9.105% |
| 2026-09-14 | 57.73 | 58.36 | 57.28 | 58.02 | +0.381% | 976,865 | -9.669% |
| 2026-09-11 | 58.23 | 58.38 | 57.69 | 57.80 | +0.539% | 904,911 | -9.325% |
| 2026-09-10 | 57.53 | 58.08 | 57.34 | 57.49 | -1.676% | 926,078 | -8.836% |
| 2026-09-09 | 59.10 | 59.17 | 57.93 | 58.47 | -0.965% | 1,056,666 | -10.364% |
| 2026-09-08 | 59.20 | 59.27 | 58.68 | 59.04 | +0.272% | 442,963 | -11.230% |
| 2026-09-04 | 59.05 | 59.30 | 58.88 | 58.88 | +0.290% | 1,008,525 | -10.988% |
| 2026-09-03 | 58.97 | 59.11 | 58.70 | 58.71 | +0.205% | 218,396 | -10.731% |
| 2026-09-02 | 58.66 | 58.72 | 58.36 | 58.59 | +0.240% | 296,059 | -10.548% |
| 2026-09-01 | 58.46 | 59.09 | 58.39 | 58.45 | -0.544% | 345,448 | -10.334% |
| 2026-08-31 | 58.75 | 58.82 | 58.34 | 58.77 | -0.860% | 741,761 | -10.822% |
| 2026-08-28 | 59.36 | 60.25 | 59.19 | 59.28 | -0.319% | 677,759 | -11.589% |
| 2026-08-27 | 59.48 | 59.70 | 59.31 | 59.47 | -0.252% | 695,963 | -11.872% |
| 2026-08-26 | 59.64 | 59.66 | 59.40 | 59.62 | -0.351% | 432,651 | -12.093% |
| 2026-08-25 | 59.31 | 59.84 | 59.17 | 59.83 | +1.786% | 809,941 | -12.402% |
| 2026-08-24 | 58.55 | 59.15 | 58.55 | 58.78 | +1.397% | 860,244 | -10.837% |
| 2026-08-21 | 58.17 | 58.30 | 57.85 | 57.97 | -0.668% | 736,530 | -9.591% |
| 2026-08-20 | 58.47 | 59.01 | 58.17 | 58.36 | -1.535% | 1,032,786 | -10.195% |
| 2026-08-19 | 59.00 | 59.37 | 58.81 | 59.27 | +3.240% | 1,489,633 | -11.574% |
| 2026-08-18 | 56.89 | 57.59 | 56.80 | 57.41 | +0.719% | 5,186,830 | -8.709% |
| 2026-08-17 | 57.60 | 57.65 | 56.94 | 57.00 | -1.656% | 877,691 | -8.053% |
| 2026-08-14 | 58.11 | 58.22 | 57.63 | 57.96 | -1.210% | 432,333 | -9.576% |
| 2026-08-13 | 58.57 | 59.08 | 58.50 | 58.67 | +0.877% | 275,970 | -10.670% |
| 2026-08-12 | 58.52 | 58.58 | 58.06 | 58.16 | -0.257% | 458,605 | -9.887% |
| 2026-08-11 | 58.40 | 58.69 | 58.23 | 58.31 | +0.327% | 926,776 | -10.118% |
| 2026-08-10 | 58.66 | 58.66 | 58.12 | 58.12 | -1.525% | 597,921 | -9.825% |
| 2026-08-07 | 58.98 | 59.10 | 58.67 | 59.02 | +0.511% | 229,912 | -11.200% |
| 2026-08-06 | 59.01 | 59.27 | 58.65 | 58.72 | -0.928% | 216,157 | -10.746% |
| 2026-08-05 | 59.27 | 59.49 | 59.01 | 59.27 | +0.424% | 210,947 | -11.574% |
| 2026-08-04 | 58.86 | 59.06 | 58.73 | 59.02 | +1.027% | 940,403 | -11.200% |
| 2026-08-03 | 58.55 | 58.70 | 58.28 | 58.42 | +0.551% | 655,581 | -10.288% |
| 2026-07-31 | 58.44 | 58.47 | 57.76 | 58.10 | -1.241% | 1,289,227 | -9.793% |
| 2026-07-30 | 58.80 | 58.92 | 58.43 | 58.83 | -0.339% | 830,100 | -10.913% |
| 2026-07-29 | 60.84 | 60.91 | 58.72 | 59.03 | -3.118% | 546,680 | -11.215% |
| 2026-07-28 | 60.44 | 61.00 | 60.44 | 60.93 | +0.877% | 353,681 | -13.983% |
| 2026-07-27 | 60.32 | 60.53 | 60.12 | 60.40 | +1.037% | 381,854 | -13.228% |
| 2026-07-24 | 59.87 | 60.27 | 59.77 | 59.78 | -0.084% | 470,007 | -12.329% |
| 2026-07-23 | 59.53 | 59.87 | 59.49 | 59.83 | -0.117% | 954,883 | -12.402% |
| 2026-07-22 | 60.00 | 60.24 | 59.88 | 59.90 | -0.300% | 574,350 | -12.504% |
| 2026-07-21 | 60.13 | 60.20 | 59.74 | 60.08 | -0.282% | 552,675 | -12.766% |
| 2026-07-20 | 60.75 | 60.80 | 60.17 | 60.25 | -1.165% | 991,782 | -13.012% |
| 2026-07-17 | 61.10 | 61.34 | 60.94 | 60.96 | +0.661% | 707,072 | -14.026% |
| 2026-07-16 | 60.20 | 60.57 | 60.10 | 60.56 | -0.198% | 749,074 | -13.458% |
| 2026-07-15 | 60.53 | 60.88 | 60.50 | 60.68 | +0.165% | 631,594 | -13.629% |
| 2026-07-14 | 60.74 | 61.10 | 60.53 | 60.58 | -0.263% | 877,976 | -13.486% |
| 2026-07-13 | 60.82 | 60.99 | 60.60 | 60.74 | -0.752% | 635,635 | -13.714% |
| 2026-07-10 | 61.21 | 61.31 | 60.92 | 61.20 | +0.016% | 1,021,190 | -14.363% |
| 2026-07-09 | 60.90 | 61.35 | 60.89 | 61.19 | +0.115% | 1,174,766 | -14.349% |
| 2026-07-08 | 61.00 | 61.20 | 60.78 | 61.12 | -0.212% | 548,100 | -14.251% |
| 2026-07-07 | 61.95 | 61.97 | 61.20 | 61.25 | -1.685% | 958,066 | -14.433% |
| 2026-07-06 | 62.31 | 62.41 | 61.98 | 62.30 | -0.495% | 807,105 | -15.875% |
| 2026-07-02 | 62.26 | 62.80 | 62.26 | 62.61 | 0.000% | 857,205 | -16.291% |
| 2026-07-01 | 62.53 | 62.94 | 62.40 | 62.61 | -2.324% | 1,415,345 | -16.291% |
| 2026-06-30 | 65.04 | 65.05 | 64.07 | 64.10 | -1.913% | 553,446 | -18.237% |
| 2026-06-29 | 65.31 | 65.54 | 65.29 | 65.35 | +0.199% | 570,617 | -19.801% |
| 2026-06-26 | 64.98 | 65.28 | 64.89 | 65.22 | -0.336% | 490,157 | -19.641% |
| 2026-06-25 | 65.78 | 66.02 | 65.37 | 65.44 | -0.198% | 313,213 | -19.911% |
| 2026-06-24 | 65.27 | 65.72 | 65.25 | 65.57 | +2.166% | 645,238 | -20.070% |
| 2026-06-23 | 64.05 | 64.40 | 63.97 | 64.18 | +0.219% | 514,220 | -18.339% |
| 2026-06-22 | 64.29 | 64.32 | 63.86 | 64.04 | -1.203% | 689,551 | -18.161% |
| 2026-06-18 | 65.37 | 65.45 | 64.68 | 64.82 | +0.699% | 686,083 | -19.145% |
| 2026-06-17 | 64.02 | 64.50 | 63.56 | 64.37 | +0.814% | 784,054 | -18.580% |
| 2026-06-16 | 63.52 | 64.06 | 63.50 | 63.85 | +1.044% | 1,025,462 | -17.917% |
| 2026-06-15 | 63.54 | 63.66 | 63.13 | 63.19 | -0.268% | 276,415 | -17.060% |
| 2026-06-12 | 63.14 | 63.45 | 62.91 | 63.36 | -0.315% | 537,981 | -17.282% |
| 2026-06-11 | 62.69 | 63.65 | 62.52 | 63.56 | +2.104% | 603,734 | -17.542% |
| 2026-06-10 | 62.59 | 62.81 | 62.10 | 62.25 | -0.575% | 495,447 | -15.807% |
| 2026-06-09 | 62.43 | 62.69 | 62.18 | 62.61 | +0.919% | 431,074 | -16.291% |
| 2026-06-08 | 62.76 | 62.90 | 62.04 | 62.04 | -0.974% | 583,524 | -15.522% |
| 2026-06-05 | 62.43 | 62.98 | 62.36 | 62.65 | -0.477% | 1,079,215 | -16.345% |
| 2026-06-04 | 63.06 | 63.19 | 62.85 | 62.95 | +0.319% | 341,648 | -16.743% |
| 2026-06-03 | 62.63 | 62.88 | 62.51 | 62.75 | -0.476% | 212,478 | -16.478% |
| 2026-06-02 | 63.25 | 63.25 | 62.92 | 63.05 | +0.446% | 818,979 | -16.875% |
| 2026-06-01 | 62.16 | 62.89 | 62.05 | 62.77 | +0.320% | 419,803 | -16.505% |
| 2026-05-29 | 62.77 | 62.89 | 62.38 | 62.57 | -0.144% | 639,958 | -16.238% |
| 2026-05-28 | 62.31 | 62.76 | 62.15 | 62.66 | +0.837% | 454,418 | -16.358% |
| 2026-05-27 | 62.10 | 62.34 | 61.98 | 62.14 | +0.420% | 335,894 | -15.658% |
| 2026-05-26 | 62.25 | 62.31 | 61.71 | 61.88 | +0.815% | 589,422 | -15.304% |
| 2026-05-22 | 61.25 | 61.48 | 60.89 | 61.38 | +0.788% | 405,915 | -14.614% |
| 2026-05-21 | 60.13 | 60.92 | 59.86 | 60.90 | +0.811% | 464,720 | -13.941% |
| 2026-05-20 | 59.50 | 60.58 | 59.48 | 60.41 | +1.615% | 525,546 | -13.243% |
| 2026-05-19 | 59.35 | 59.71 | 59.22 | 59.45 | -1.098% | 987,347 | -11.842% |
| 2026-05-18 | 60.20 | 60.47 | 59.76 | 60.11 | -0.249% | 939,821 | -12.810% |
| 2026-05-15 | 60.41 | 60.54 | 60.16 | 60.26 | -2.429% | 1,037,327 | -13.027% |
| 2026-05-14 | 62.00 | 62.15 | 61.68 | 61.76 | +0.619% | 281,847 | -15.139% |
| 2026-05-13 | 61.67 | 61.78 | 61.26 | 61.38 | -0.615% | 386,160 | -14.614% |
| 2026-05-12 | 62.01 | 62.01 | 61.63 | 61.76 | -1.026% | 391,055 | -15.139% |
| 2026-05-11 | 62.79 | 62.79 | 62.32 | 62.40 | -0.968% | 632,737 | -16.010% |
| 2026-05-08 | 62.96 | 63.26 | 62.91 | 63.01 | +0.848% | 366,831 | -16.823% |
| 2026-05-07 | 63.12 | 63.12 | 62.44 | 62.48 | -0.762% | 601,212 | -16.117% |
| 2026-05-06 | 62.96 | 63.10 | 62.84 | 62.96 | +0.914% | 370,276 | -16.757% |
| 2026-05-05 | 61.97 | 62.45 | 61.90 | 62.39 | +0.971% | 1,049,311 | -15.996% |
| 2026-05-04 | 62.18 | 62.18 | 61.54 | 61.79 | -1.120% | 660,903 | -15.180% |
| 2026-05-01 | 62.34 | 62.85 | 62.11 | 62.49 | +0.628% | 350,123 | -16.131% |
| 2026-04-30 | 62.45 | 62.45 | 61.76 | 62.10 | -0.305% | 316,502 | -15.604% |
| 2026-04-29 | 62.56 | 62.57 | 62.12 | 62.29 | -1.064% | 561,056 | -15.861% |
| 2026-04-28 | 62.63 | 62.96 | 62.42 | 62.96 | +0.383% | 297,952 | -16.757% |
| 2026-04-27 | 63.00 | 63.12 | 62.69 | 62.72 | -0.838% | 454,188 | -16.438% |
| 2026-04-24 | 63.07 | 63.48 | 62.91 | 63.25 | -0.111% | 208,089 | -17.138% |
| 2026-04-23 | 63.55 | 63.84 | 62.91 | 63.32 | -0.173% | 152,049 | -17.230% |
| 2026-04-22 | 63.79 | 63.92 | 63.40 | 63.43 | +0.316% | 284,731 | -17.373% |
| 2026-04-21 | 63.58 | 63.78 | 63.12 | 63.23 | -0.566% | 427,420 | -17.112% |
| 2026-04-20 | 63.61 | 63.74 | 63.15 | 63.59 | -0.031% | 355,562 | -17.581% |
| 2026-04-17 | 63.66 | 63.74 | 63.43 | 63.61 | +1.290% | 484,377 | -17.607% |
| 2026-04-16 | 63.59 | 63.64 | 62.69 | 62.80 | -1.180% | 368,675 | -16.545% |
| 2026-04-15 | 63.77 | 63.81 | 63.42 | 63.55 | -0.719% | 167,316 | -17.530% |
| 2026-04-14 | 63.44 | 64.03 | 63.37 | 64.01 | +0.692% | 348,659 | -18.122% |
| 2026-04-13 | 63.24 | 63.60 | 63.02 | 63.57 | +0.300% | 218,849 | -17.555% |
| 2026-04-10 | 63.34 | 63.40 | 63.08 | 63.38 | -0.268% | 409,865 | -17.308% |
| 2026-04-09 | 63.59 | 64.02 | 63.18 | 63.55 | -0.485% | 409,911 | -17.530% |
| 2026-04-08 | 64.31 | 64.34 | 63.62 | 63.86 | +0.361% | 429,597 | -17.930% |
| 2026-04-07 | 63.60 | 63.82 | 62.84 | 63.63 | -0.423% | 513,908 | -17.633% |
| 2026-04-06 | 63.59 | 64.09 | 63.55 | 63.90 | +0.078% | 228,711 | -17.981% |
| 2026-04-02 | 62.99 | 63.93 | 62.99 | 63.85 | +0.981% | 813,028 | -17.917% |
| 2026-04-01 | 63.16 | 63.78 | 63.15 | 63.23 | -1.219% | 580,966 | -17.112% |
| 2026-03-31 | 64.41 | 64.69 | 63.98 | 64.01 | -0.606% | 832,810 | -18.122% |
| 2026-03-30 | 64.27 | 64.63 | 64.04 | 64.40 | +1.915% | 1,061,320 | -18.618% |
| 2026-03-27 | 63.24 | 63.80 | 63.02 | 63.19 | -1.266% | 1,190,477 | -17.060% |
| 2026-03-26 | 63.96 | 64.33 | 63.63 | 64.00 | -0.821% | 779,099 | -18.109% |
| 2026-03-25 | 64.53 | 64.64 | 64.18 | 64.53 | +1.271% | 741,901 | -18.782% |
| 2026-03-24 | 63.32 | 64.01 | 63.13 | 63.72 | -0.562% | 1,482,394 | -17.750% |
| 2026-03-23 | 63.96 | 64.46 | 63.60 | 64.08 | +0.834% | 1,506,501 | -18.212% |
| 2026-03-20 | 64.55 | 64.61 | 63.34 | 63.55 | -2.635% | 1,637,063 | -17.530% |
| 2026-03-19 | 64.78 | 65.60 | 64.59 | 65.27 | +1.493% | 982,419 | -19.703% |
| 2026-03-18 | 64.72 | 64.88 | 64.25 | 64.31 | -0.710% | 591,999 | -18.504% |
| 2026-03-17 | 64.62 | 64.85 | 64.53 | 64.77 | +0.528% | 520,330 | -19.083% |
| 2026-03-16 | 64.52 | 64.71 | 64.23 | 64.43 | +0.956% | 605,668 | -18.656% |
| 2026-03-13 | 64.20 | 64.53 | 63.70 | 63.82 | -0.839% | 636,944 | -17.878% |
| 2026-03-12 | 64.09 | 64.65 | 63.95 | 64.36 | +0.062% | 570,661 | -18.567% |
| 2026-03-11 | 65.10 | 65.18 | 64.20 | 64.32 | -2.234% | 574,647 | -18.517% |
| 2026-03-10 | 66.43 | 66.64 | 65.79 | 65.79 | -2.025% | 852,351 | -20.337% |
| 2026-03-09 | 65.95 | 67.28 | 65.87 | 67.15 | +1.512% | 652,927 | -21.951% |
| 2026-03-06 | 66.06 | 66.72 | 65.61 | 66.15 | -0.720% | 726,903 | -20.771% |
| 2026-03-05 | 66.35 | 66.76 | 66.15 | 66.63 | -0.180% | 322,669 | -21.342% |
| 2026-03-04 | 66.94 | 67.18 | 66.69 | 66.75 | -0.625% | 537,826 | -21.483% |
| 2026-03-03 | 66.65 | 67.41 | 66.63 | 67.17 | -0.341% | 804,375 | -21.974% |
| 2026-03-02 | 67.73 | 67.73 | 67.04 | 67.40 | -1.390% | 866,967 | -22.240% |
| 2026-02-27 | 68.24 | 68.44 | 68.08 | 68.35 | +0.767% | 769,234 | -23.321% |
| 2026-02-26 | 67.55 | 67.88 | 67.50 | 67.83 | +0.728% | 638,696 | -22.733% |
| 2026-02-25 | 67.14 | 67.62 | 67.11 | 67.34 | +0.074% | 278,220 | -22.171% |
| 2026-02-24 | 67.37 | 67.56 | 67.15 | 67.29 | +0.358% | 340,772 | -22.113% |
| 2026-02-23 | 66.95 | 67.44 | 66.88 | 67.05 | +0.329% | 402,967 | -21.834% |
| 2026-02-20 | 67.26 | 67.27 | 66.17 | 66.83 | -0.417% | 578,792 | -21.577% |
| 2026-02-19 | 66.84 | 67.27 | 66.83 | 67.11 | +0.045% | 479,508 | -21.904% |
| 2026-02-18 | 67.29 | 67.54 | 67.00 | 67.08 | -0.622% | 424,634 | -21.869% |
| 2026-02-17 | 67.57 | 67.85 | 67.35 | 67.50 | +0.431% | 454,085 | -22.356% |
| 2026-02-13 | 67.07 | 67.34 | 66.98 | 67.21 | +0.674% | 557,936 | -22.021% |
| 2026-02-12 | 65.58 | 66.78 | 65.58 | 66.76 | +2.487% | 901,938 | -21.495% |
| 2026-02-11 | 65.18 | 65.72 | 65.03 | 65.14 | -0.943% | 1,404,448 | -19.543% |
| 2026-02-10 | 65.32 | 65.77 | 65.32 | 65.76 | +2.048% | 912,324 | -20.301% |
| 2026-02-09 | 64.02 | 64.53 | 63.76 | 64.44 | -0.016% | 354,185 | -18.669% |
| 2026-02-06 | 64.38 | 64.45 | 64.05 | 64.45 | +0.062% | 1,143,986 | -18.681% |
| 2026-02-05 | 63.82 | 64.41 | 63.55 | 64.41 | +1.641% | 1,059,686 | -18.631% |
| 2026-02-04 | 63.58 | 63.80 | 63.27 | 63.37 | -0.534% | 478,876 | -17.295% |
| 2026-02-03 | 63.44 | 63.73 | 63.30 | 63.71 | +0.473% | 452,552 | -17.737% |
| 2026-02-02 | 64.03 | 64.09 | 63.41 | 63.41 | -0.440% | 872,840 | -17.347% |
| 2026-01-30 | 64.05 | 64.31 | 63.69 | 63.69 | -1.378% | 393,406 | -17.711% |
| 2026-01-29 | 63.91 | 64.64 | 63.81 | 64.58 | +0.062% | 476,466 | -18.845% |
| 2026-01-28 | 64.49 | 64.74 | 64.21 | 64.54 | -0.478% | 686,896 | -18.795% |
| 2026-01-27 | 65.34 | 65.44 | 64.69 | 64.85 | -1.234% | 317,749 | -19.183% |
| 2026-01-26 | 65.75 | 65.90 | 65.47 | 65.66 | +0.860% | 355,339 | -20.180% |
| 2026-01-23 | 65.10 | 65.25 | 64.57 | 65.10 | +0.246% | 359,893 | -19.493% |
| 2026-01-22 | 64.30 | 64.94 | 64.15 | 64.94 | +1.042% | 360,500 | -19.295% |
| 2026-01-21 | 63.65 | 64.52 | 63.42 | 64.27 | +1.244% | 1,068,757 | -18.453% |
| 2026-01-20 | 63.47 | 63.97 | 63.27 | 63.48 | -2.233% | 1,015,563 | -17.439% |
| 2026-01-16 | 65.37 | 65.60 | 64.81 | 64.93 | -0.900% | 478,313 | -19.282% |
| 2026-01-15 | 65.86 | 65.92 | 65.52 | 65.52 | +0.138% | 564,964 | -20.009% |
| 2026-01-14 | 64.85 | 65.49 | 64.84 | 65.43 | +1.081% | 336,511 | -19.899% |
| 2026-01-13 | 64.85 | 64.92 | 64.44 | 64.73 | +0.186% | 287,146 | -19.033% |
| 2026-01-12 | 64.45 | 64.95 | 64.28 | 64.61 | -0.631% | 813,422 | -18.883% |
| 2026-01-09 | 64.16 | 65.11 | 63.95 | 65.02 | +1.451% | 430,185 | -19.394% |
| 2026-01-08 | 64.16 | 64.42 | 64.01 | 64.09 | -0.928% | 378,358 | -18.224% |
| 2026-01-07 | 64.83 | 65.05 | 64.34 | 64.69 | +0.842% | 375,739 | -18.983% |
| 2026-01-06 | 63.87 | 64.19 | 63.59 | 64.15 | -0.187% | 924,568 | -18.301% |
| 2026-01-05 | 64.08 | 64.43 | 63.96 | 64.27 | +0.532% | 321,684 | -18.453% |
| 2026-01-02 | 64.34 | 64.34 | 63.87 | 63.93 | -0.498% | 169,513 | -18.020% |
| 2025-12-31 | 64.80 | 65.06 | 64.14 | 64.25 | -2.430% | 308,549 | -18.428% |
| 2025-12-30 | 65.73 | 66.09 | 65.62 | 65.85 | -0.438% | 184,386 | -20.410% |
| 2025-12-29 | 66.05 | 66.19 | 65.84 | 66.14 | +0.364% | 194,007 | -20.759% |
| 2025-12-26 | 66.34 | 66.44 | 65.65 | 65.90 | -0.663% | 807,455 | -20.470% |
| 2025-12-24 | 65.93 | 66.42 | 65.86 | 66.34 | +1.082% | 129,110 | -20.998% |
| 2025-12-23 | 65.15 | 65.78 | 65.04 | 65.63 | +0.352% | 644,619 | -20.143% |
| 2025-12-22 | 65.55 | 65.55 | 65.30 | 65.40 | -0.122% | 793,180 | -19.862% |
| 2025-12-19 | 65.69 | 65.92 | 65.45 | 65.48 | -0.833% | 538,895 | -19.960% |
| 2025-12-18 | 65.95 | 66.27 | 65.88 | 66.03 | +0.717% | 745,104 | -20.627% |
| 2025-12-17 | 65.39 | 65.81 | 65.34 | 65.56 | -0.168% | 346,760 | -20.058% |
| 2025-12-16 | 64.82 | 65.73 | 64.80 | 65.67 | +0.907% | 281,803 | -20.192% |
| 2025-12-15 | 65.56 | 65.72 | 65.08 | 65.08 | -0.046% | 289,683 | -19.468% |
| 2025-12-12 | 65.23 | 65.31 | 64.88 | 65.11 | -1.750% | 629,401 | -19.505% |
| 2025-12-11 | 66.93 | 67.06 | 66.25 | 66.27 | -0.286% | 226,591 | -20.914% |
| 2025-12-10 | 66.26 | 66.80 | 66.06 | 66.46 | +0.393% | 657,066 | -21.141% |
| 2025-12-09 | 66.60 | 66.62 | 66.04 | 66.20 | +0.242% | 188,430 | -20.831% |
| 2025-12-08 | 66.31 | 66.33 | 65.62 | 66.04 | -0.392% | 510,496 | -20.639% |
| 2025-12-05 | 66.67 | 66.69 | 66.10 | 66.30 | -0.719% | 323,610 | -20.950% |
| 2025-12-04 | 67.16 | 67.17 | 66.64 | 66.78 | -0.861% | 575,123 | -21.518% |
| 2025-12-03 | 67.13 | 67.47 | 66.92 | 67.36 | +0.298% | 377,071 | -22.194% |
| 2025-12-02 | 66.77 | 67.29 | 66.66 | 67.16 | +0.164% | 180,054 | -21.962% |
| 2025-12-01 | 67.11 | 67.33 | 66.96 | 67.05 | -1.916% | 395,970 | -21.834% |
| 2025-11-28 | 68.66 | 68.91 | 68.13 | 68.36 | -1.014% | 235,986 | -23.332% |
| 2025-11-26 | 68.37 | 69.06 | 68.00 | 69.06 | +0.832% | 260,073 | -24.109% |
| 2025-11-25 | 68.62 | 68.99 | 68.30 | 68.49 | +0.440% | 286,541 | -23.478% |
| 2025-11-24 | 68.15 | 68.35 | 67.94 | 68.19 | +1.037% | 238,671 | -23.141% |
| 2025-11-21 | 67.68 | 67.68 | 67.13 | 67.49 | +0.372% | 405,830 | -22.344% |
| 2025-11-20 | 66.98 | 67.60 | 66.98 | 67.24 | +0.463% | 255,781 | -22.055% |
| 2025-11-19 | 67.28 | 67.46 | 66.88 | 66.93 | -0.253% | 440,037 | -21.694% |
| 2025-11-18 | 67.53 | 67.61 | 66.84 | 67.10 | -0.282% | 251,178 | -21.893% |
| 2025-11-17 | 67.35 | 67.61 | 67.20 | 67.29 | +0.433% | 212,214 | -22.113% |
| 2025-11-14 | 68.09 | 68.27 | 67.00 | 67.00 | -1.107% | 509,720 | -21.776% |
| 2025-11-13 | 68.40 | 68.53 | 67.75 | 67.75 | -1.297% | 289,238 | -22.642% |
| 2025-11-12 | 68.52 | 69.00 | 68.38 | 68.64 | +0.029% | 944,255 | -23.645% |
| 2025-11-11 | 68.60 | 68.75 | 68.40 | 68.62 | +0.823% | 300,507 | -23.623% |
| 2025-11-10 | 67.95 | 68.15 | 67.78 | 68.06 | +0.191% | 230,705 | -22.994% |
| 2025-11-07 | 67.79 | 68.31 | 67.78 | 67.93 | -0.629% | 572,960 | -22.847% |
| 2025-11-06 | 68.04 | 68.42 | 68.02 | 68.36 | +1.379% | 234,028 | -23.332% |
| 2025-11-05 | 68.02 | 68.10 | 67.28 | 67.43 | -1.749% | 513,178 | -22.275% |
| 2025-11-04 | 68.42 | 68.80 | 68.36 | 68.63 | +0.395% | 399,715 | -23.634% |
| 2025-11-03 | 68.28 | 68.45 | 67.98 | 68.36 | -0.538% | 508,599 | -23.332% |
| 2025-10-31 | 69.16 | 69.27 | 68.64 | 68.73 | -0.794% | 237,623 | -23.745% |
| 2025-10-30 | 69.02 | 69.74 | 68.99 | 69.28 | -0.887% | 403,477 | -24.350% |
| 2025-10-29 | 70.76 | 70.80 | 69.82 | 69.90 | -1.535% | 442,128 | -25.021% |
| 2025-10-28 | 70.75 | 71.22 | 70.73 | 70.99 | +0.538% | 210,251 | -26.173% |
| 2025-10-27 | 70.04 | 70.71 | 69.76 | 70.61 | +0.699% | 261,396 | -25.775% |
| 2025-10-24 | 70.32 | 70.33 | 69.70 | 70.12 | -0.085% | 343,252 | -25.257% |
| 2025-10-23 | 70.50 | 70.65 | 69.93 | 70.18 | -1.141% | 1,026,055 | -25.321% |
| 2025-10-22 | 70.94 | 71.16 | 70.66 | 70.99 | +0.014% | 294,470 | -26.173% |
| 2025-10-21 | 70.83 | 71.15 | 70.80 | 70.98 | +1.111% | 491,731 | -26.162% |
| 2025-10-20 | 70.22 | 70.34 | 70.01 | 70.20 | +0.472% | 304,634 | -25.342% |
| 2025-10-17 | 69.90 | 69.96 | 69.42 | 69.87 | -0.214% | 219,170 | -24.989% |
| 2025-10-16 | 69.06 | 70.25 | 68.94 | 70.02 | +1.097% | 337,939 | -25.150% |
| 2025-10-15 | 69.56 | 69.99 | 68.96 | 69.26 | -0.202% | 287,993 | -24.329% |
| 2025-10-14 | 69.12 | 69.42 | 68.85 | 69.40 | +0.463% | 391,008 | -24.481% |
| 2025-10-13 | 68.80 | 69.08 | 68.20 | 69.08 | -0.014% | 338,761 | -24.131% |
| 2025-10-10 | 68.36 | 69.30 | 68.21 | 69.09 | +2.568% | 400,233 | -24.142% |
| 2025-10-09 | 67.26 | 67.45 | 67.08 | 67.36 | 0.000% | 171,351 | -22.194% |
| 2025-10-08 | 67.73 | 67.81 | 67.22 | 67.36 | +0.268% | 216,240 | -22.194% |
| 2025-10-07 | 67.01 | 67.51 | 66.83 | 67.18 | +0.856% | 117,625 | -21.986% |
| 2025-10-06 | 66.66 | 67.30 | 66.56 | 66.61 | -1.245% | 239,281 | -21.318% |
| 2025-10-03 | 67.88 | 67.90 | 67.41 | 67.45 | -0.384% | 258,940 | -22.298% |
| 2025-10-02 | 67.48 | 67.92 | 67.35 | 67.71 | +0.549% | 169,737 | -22.596% |
| 2025-10-01 | 67.67 | 67.94 | 67.16 | 67.34 | -0.912% | 301,805 | -22.171% |
| 2025-09-30 | 68.54 | 68.99 | 67.82 | 67.96 | -0.745% | 246,791 | -22.881% |
| 2025-09-29 | 68.10 | 68.64 | 67.98 | 68.47 | +1.542% | 139,547 | -23.456% |
| 2025-09-26 | 67.68 | 68.24 | 67.17 | 67.43 | -0.222% | 349,741 | -22.275% |
| 2025-09-25 | 67.45 | 67.65 | 66.90 | 67.58 | +0.312% | 299,171 | -22.447% |
| 2025-09-24 | 67.54 | 67.69 | 67.03 | 67.37 | -0.678% | 218,353 | -22.206% |
| 2025-09-23 | 67.33 | 67.93 | 67.08 | 67.83 | +1.118% | 1,037,477 | -22.733% |
| 2025-09-22 | 67.10 | 67.31 | 66.75 | 67.08 | -0.519% | 265,070 | -21.869% |
| 2025-09-19 | 67.60 | 67.71 | 67.14 | 67.43 | -0.281% | 198,043 | -22.275% |
| 2025-09-18 | 67.88 | 68.06 | 67.37 | 67.62 | -1.943% | 269,932 | -22.493% |
| 2025-09-17 | 69.68 | 70.17 | 68.65 | 68.96 | -0.231% | 459,618 | -23.999% |
| 2025-09-16 | 68.84 | 69.39 | 68.80 | 69.12 | +0.290% | 305,420 | -24.175% |
| 2025-09-15 | 68.92 | 69.37 | 68.80 | 68.92 | +0.320% | 436,154 | -23.955% |
| 2025-09-12 | 68.48 | 68.76 | 68.13 | 68.70 | -0.564% | 563,114 | -23.712% |
| 2025-09-11 | 68.44 | 69.29 | 68.44 | 69.09 | +1.112% | 454,588 | -24.142% |
| 2025-09-10 | 67.84 | 68.71 | 67.55 | 68.33 | +0.916% | 177,488 | -23.299% |
| 2025-09-09 | 67.75 | 67.99 | 67.31 | 67.71 | -0.980% | 351,375 | -22.596% |
| 2025-09-08 | 67.43 | 68.41 | 67.38 | 68.38 | +2.534% | 515,494 | -23.355% |
| 2025-09-05 | 66.06 | 66.69 | 65.98 | 66.69 | +2.711% | 593,144 | -21.413% |
| 2025-09-04 | 64.67 | 64.96 | 64.14 | 64.93 | +1.106% | 167,628 | -19.282% |
| 2025-09-03 | 63.26 | 64.43 | 63.24 | 64.22 | +2.212% | 708,186 | -18.390% |
| 2025-09-02 | 62.86 | 63.11 | 62.64 | 62.83 | -1.180% | 519,315 | -16.584% |
| 2025-08-29 | 63.97 | 64.06 | 63.51 | 63.58 | -1.731% | 236,931 | -17.568% |
| 2025-08-28 | 64.08 | 64.70 | 63.93 | 64.70 | +1.284% | 153,869 | -18.995% |
| 2025-08-27 | 63.18 | 63.90 | 63.06 | 63.88 | -0.359% | 374,689 | -17.956% |
| 2025-08-26 | 63.92 | 64.16 | 63.46 | 64.11 | -0.512% | 232,519 | -18.250% |
| 2025-08-25 | 64.32 | 64.76 | 64.22 | 64.44 | -0.402% | 203,892 | -18.669% |
| 2025-08-22 | 64.66 | 65.13 | 64.28 | 64.70 | +0.889% | 524,013 | -18.995% |
| 2025-08-21 | 64.29 | 64.33 | 63.68 | 64.13 | -0.758% | 428,905 | -18.275% |
| 2025-08-20 | 64.27 | 64.74 | 64.22 | 64.62 | +0.186% | 649,538 | -18.895% |
| 2025-08-19 | 64.05 | 64.52 | 64.05 | 64.50 | +0.986% | 462,597 | -18.744% |
| 2025-08-18 | 64.16 | 64.22 | 63.52 | 63.87 | -0.530% | 572,666 | -17.943% |
| 2025-08-15 | 64.26 | 64.55 | 63.84 | 64.21 | -1.139% | 541,962 | -18.377% |
| 2025-08-14 | 65.54 | 65.64 | 64.73 | 64.95 | -1.187% | 493,994 | -19.307% |
| 2025-08-13 | 65.29 | 65.88 | 65.29 | 65.73 | +1.404% | 306,010 | -20.265% |
| 2025-08-12 | 64.75 | 64.93 | 64.28 | 64.82 | -0.902% | 334,190 | -19.145% |
| 2025-08-11 | 65.78 | 65.86 | 65.35 | 65.41 | -0.168% | 132,718 | -19.875% |
| 2025-08-08 | 65.49 | 65.52 | 65.20 | 65.52 | -0.516% | 137,135 | -20.009% |
| 2025-08-07 | 66.19 | 66.74 | 65.81 | 65.86 | -0.257% | 269,451 | -20.422% |
| 2025-08-06 | 66.23 | 66.44 | 64.89 | 66.03 | -1.227% | 255,754 | -20.627% |
| 2025-08-05 | 66.09 | 66.94 | 66.03 | 66.85 | +0.830% | 220,366 | -21.601% |
| 2025-08-04 | 66.15 | 66.53 | 65.83 | 66.30 | +0.363% | 430,025 | -20.950% |
| 2025-08-01 | 65.89 | 66.24 | 65.71 | 66.06 | +1.834% | 315,847 | -20.663% |
| 2025-07-31 | 65.19 | 65.50 | 64.80 | 64.87 | +0.263% | 183,683 | -19.208% |
| 2025-07-30 | 64.72 | 64.85 | 64.37 | 64.70 | -1.010% | 152,210 | -18.995% |
| 2025-07-29 | 63.93 | 65.45 | 63.90 | 65.36 | +2.962% | 214,005 | -19.813% |
| 2025-07-28 | 63.62 | 63.96 | 63.40 | 63.48 | -1.106% | 114,090 | -17.439% |
| 2025-07-25 | 63.35 | 64.27 | 63.27 | 64.19 | +0.944% | 190,171 | -18.352% |
| 2025-07-24 | 63.08 | 63.98 | 63.05 | 63.59 | -0.047% | 222,101 | -17.581% |
| 2025-07-23 | 63.66 | 63.79 | 63.28 | 63.62 | -0.950% | 252,608 | -17.620% |
| 2025-07-22 | 63.84 | 64.64 | 63.70 | 64.23 | +1.070% | 257,787 | -18.403% |
| 2025-07-21 | 63.94 | 64.31 | 63.55 | 63.55 | +1.420% | 360,340 | -17.530% |
| 2025-07-18 | 62.94 | 62.99 | 62.54 | 62.66 | -0.080% | 180,545 | -16.358% |
| 2025-07-17 | 62.82 | 63.13 | 62.51 | 62.71 | +0.224% | 245,073 | -16.425% |
| 2025-07-16 | 63.02 | 63.43 | 61.32 | 62.57 | -0.239% | 555,495 | -16.238% |
| 2025-07-15 | 63.77 | 63.77 | 62.50 | 62.72 | -0.994% | 394,598 | -16.438% |
| 2025-07-14 | 63.23 | 63.60 | 62.93 | 63.35 | -0.393% | 336,352 | -17.269% |
| 2025-07-11 | 64.19 | 64.27 | 63.36 | 63.60 | -2.349% | 342,712 | -17.594% |
| 2025-07-10 | 64.99 | 65.24 | 64.54 | 65.13 | +0.185% | 103,282 | -19.530% |
| 2025-07-09 | 64.02 | 65.04 | 64.02 | 65.01 | +1.594% | 394,590 | -19.382% |
| 2025-07-08 | 63.30 | 63.99 | 63.08 | 63.99 | -0.125% | 241,656 | -18.097% |
| 2025-07-07 | 64.62 | 64.68 | 63.78 | 64.07 | -1.959% | 414,902 | -18.199% |
| 2025-07-03 | 65.58 | 65.59 | 65.00 | 65.35 | -0.955% | 198,864 | -19.801% |
| 2025-07-02 | 65.48 | 66.10 | 65.30 | 65.98 | -1.005% | 319,464 | -20.567% |
| 2025-07-01 | 66.56 | 66.84 | 66.15 | 66.65 | -0.626% | 203,023 | -21.365% |
| 2025-06-30 | 66.55 | 67.30 | 66.21 | 67.07 | +1.714% | 234,746 | -21.858% |
| 2025-06-27 | 66.23 | 66.94 | 65.75 | 65.94 | -1.021% | 238,133 | -20.519% |
| 2025-06-26 | 66.13 | 66.72 | 65.70 | 66.62 | +0.771% | 128,481 | -21.330% |
| 2025-06-25 | 65.72 | 66.17 | 65.35 | 66.11 | -0.060% | 111,049 | -20.723% |
| 2025-06-24 | 64.83 | 66.33 | 64.80 | 66.15 | +1.255% | 308,466 | -20.771% |
| 2025-06-23 | 65.67 | 66.16 | 65.29 | 65.33 | +0.215% | 247,265 | -19.777% |
| 2025-06-20 | 64.81 | 65.47 | 64.48 | 65.19 | -0.504% | 298,899 | -19.604% |
| 2025-06-18 | 65.70 | 65.92 | 64.92 | 65.52 | +0.460% | 290,318 | -20.009% |
| 2025-06-17 | 64.49 | 65.43 | 64.33 | 65.22 | +2.226% | 325,116 | -19.641% |
| 2025-06-16 | 64.70 | 65.16 | 63.80 | 63.80 | -1.816% | 202,816 | -17.853% |
| 2025-06-13 | 65.64 | 65.83 | 64.41 | 64.98 | -1.724% | 290,123 | -19.344% |
| 2025-06-12 | 65.70 | 66.16 | 65.36 | 66.12 | +2.100% | 405,664 | -20.735% |
| 2025-06-11 | 64.44 | 65.21 | 64.39 | 64.76 | +0.170% | 261,136 | -19.070% |
| 2025-06-10 | 64.92 | 65.07 | 64.25 | 64.65 | +0.827% | 138,192 | -18.933% |
| 2025-06-09 | 63.69 | 64.38 | 63.53 | 64.12 | -0.218% | 221,960 | -18.263% |
| 2025-06-06 | 64.62 | 64.89 | 64.05 | 64.26 | -1.683% | 584,985 | -18.441% |
| 2025-06-05 | 65.52 | 65.82 | 65.03 | 65.36 | +0.307% | 217,784 | -19.813% |
| 2025-06-04 | 64.36 | 65.45 | 64.15 | 65.16 | +2.711% | 527,987 | -19.567% |
| 2025-06-03 | 64.05 | 64.34 | 63.25 | 63.44 | -0.016% | 187,784 | -17.387% |
| 2025-06-02 | 63.74 | 63.92 | 63.09 | 63.45 | -1.643% | 253,689 | -17.400% |
| 2025-05-30 | 64.37 | 64.93 | 64.14 | 64.51 | -0.324% | 249,668 | -18.757% |
| 2025-05-29 | 64.21 | 64.80 | 64.00 | 64.72 | +1.745% | 442,875 | -19.020% |
| 2025-05-28 | 63.76 | 63.95 | 63.21 | 63.61 | -0.965% | 199,903 | -17.607% |
| 2025-05-27 | 63.73 | 64.59 | 63.40 | 64.23 | +2.506% | 571,372 | -18.403% |
| 2025-05-23 | 62.73 | 62.90 | 62.28 | 62.66 | +0.304% | 456,293 | -16.358% |
| 2025-05-22 | 61.26 | 62.56 | 61.00 | 62.47 | +0.628% | 666,120 | -16.104% |
| 2025-05-21 | 62.92 | 63.49 | 61.80 | 62.08 | -2.909% | 1,035,341 | -15.577% |
| 2025-05-20 | 64.00 | 64.21 | 63.50 | 63.94 | -1.510% | 391,806 | -18.033% |
| 2025-05-19 | 63.27 | 65.00 | 63.19 | 64.92 | -0.521% | 798,677 | -19.270% |
| 2025-05-16 | 65.77 | 65.85 | 65.03 | 65.26 | +0.632% | 412,658 | -19.690% |
| 2025-05-15 | 64.10 | 65.23 | 64.10 | 64.85 | +1.281% | 353,221 | -19.183% |
| 2025-05-14 | 64.50 | 64.69 | 63.83 | 64.03 | -1.005% | 558,868 | -18.148% |
| 2025-05-13 | 64.88 | 65.10 | 64.19 | 64.68 | -0.858% | 769,844 | -18.970% |
| 2025-05-12 | 65.39 | 65.91 | 65.06 | 65.24 | -1.196% | 361,440 | -19.666% |
| 2025-05-09 | 66.00 | 66.31 | 65.72 | 66.03 | +0.030% | 239,538 | -20.627% |
| 2025-05-08 | 67.10 | 67.20 | 65.92 | 66.01 | -1.492% | 278,475 | -20.603% |
| 2025-05-07 | 67.02 | 67.44 | 66.85 | 67.01 | +0.843% | 175,486 | -21.788% |
| 2025-05-06 | 65.55 | 66.58 | 65.37 | 66.45 | +0.287% | 231,326 | -21.129% |
| 2025-05-05 | 66.30 | 66.48 | 65.70 | 66.26 | -0.971% | 183,994 | -20.903% |
| 2025-05-02 | 66.66 | 67.26 | 66.66 | 66.91 | -1.560% | 504,120 | -21.671% |
| 2025-05-01 | 68.54 | 68.65 | 67.42 | 67.97 | -0.976% | 217,541 | -22.892% |
| 2025-04-30 | 69.07 | 69.42 | 68.09 | 68.64 | -1.408% | 750,324 | -23.645% |
| 2025-04-29 | 68.71 | 69.72 | 68.57 | 69.62 | +1.060% | 356,317 | -24.720% |
| 2025-04-28 | 67.88 | 68.98 | 67.81 | 68.89 | +1.116% | 95,948 | -23.922% |
| 2025-04-25 | 68.20 | 68.47 | 67.83 | 68.13 | +0.814% | 116,116 | -23.074% |
| 2025-04-24 | 67.15 | 67.64 | 66.90 | 67.58 | +1.915% | 306,216 | -22.447% |
| 2025-04-23 | 68.48 | 68.70 | 66.20 | 66.31 | +1.702% | 288,844 | -20.962% |
| 2025-04-22 | 65.66 | 65.93 | 65.12 | 65.20 | +0.726% | 206,757 | -19.617% |
| 2025-04-21 | 65.33 | 65.83 | 64.59 | 64.73 | -2.706% | 443,199 | -19.033% |
| 2025-04-17 | 67.33 | 67.48 | 66.15 | 66.53 | -1.597% | 280,491 | -21.224% |
| 2025-04-16 | 67.14 | 67.94 | 66.63 | 67.61 | +0.431% | 1,732,083 | -22.482% |
| 2025-04-15 | 66.36 | 67.64 | 66.20 | 67.32 | 0.000% | 479,412 | -22.148% |