DECT
AllianzIM U.S. Equity Buffer10 Dec ETF
stockBATSETF
Market OpenOct 5, 2026 10:19:22 AM EDT
40.67USD+0.246%(+0.10)4,893
40.65Bid40.73Ask0.08SpreadDECT Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 40.67 | 40.67 | 40.67 | 40.67 | +0.234% | 4,893 | 0.000% |
| 2026-10-02 | 40.47 | 40.63 | 40.47 | 40.58 | +0.517% | 11,043 | +0.234% |
| 2026-10-01 | 40.28 | 40.43 | 40.24 | 40.37 | +0.165% | 20,004 | +0.752% |
| 2026-09-30 | 40.41 | 40.41 | 40.30 | 40.30 | -0.109% | 1,442 | +0.918% |
| 2026-09-29 | 40.30 | 40.38 | 40.30 | 40.34 | -0.151% | 5,806 | +0.808% |
| 2026-09-28 | 40.47 | 40.49 | 40.37 | 40.41 | -0.492% | 5,493 | +0.655% |
| 2026-09-25 | 40.45 | 40.64 | 40.45 | 40.60 | +0.457% | 5,584 | +0.161% |
| 2026-09-24 | 40.35 | 40.50 | 40.33 | 40.42 | -0.062% | 7,757 | +0.619% |
| 2026-09-23 | 40.49 | 40.52 | 40.39 | 40.45 | -0.504% | 8,747 | +0.556% |
| 2026-09-22 | 40.44 | 40.69 | 40.44 | 40.65 | +0.099% | 7,004 | +0.049% |
| 2026-09-21 | 40.43 | 40.66 | 40.43 | 40.61 | +0.934% | 12,403 | +0.148% |
| 2026-09-18 | 40.13 | 40.23 | 40.10 | 40.23 | +0.036% | 14,685 | +1.083% |
| 2026-09-17 | 40.19 | 40.26 | 40.10 | 40.22 | +0.927% | 15,571 | +1.119% |
| 2026-09-16 | 40.06 | 40.13 | 39.70 | 39.85 | -0.324% | 6,130 | +2.057% |
| 2026-09-15 | 40.02 | 40.03 | 39.93 | 39.98 | -0.344% | 7,151 | +1.726% |
| 2026-09-14 | 40.08 | 40.21 | 40.08 | 40.12 | -0.315% | 2,581 | +1.376% |
| 2026-09-11 | 40.28 | 40.30 | 40.22 | 40.24 | +0.674% | 4,097 | +1.057% |
| 2026-09-10 | 39.90 | 40.04 | 39.90 | 39.98 | -0.396% | 5,050 | +1.738% |
| 2026-09-09 | 40.15 | 40.23 | 40.11 | 40.13 | -0.284% | 6,267 | +1.336% |
| 2026-09-08 | 40.34 | 40.34 | 40.25 | 40.25 | -0.339% | 2,230 | +1.048% |
| 2026-09-04 | 40.50 | 40.50 | 40.38 | 40.38 | -0.235% | 3,174 | +0.706% |
| 2026-09-03 | 40.32 | 40.52 | 40.29 | 40.48 | +0.639% | 8,461 | +0.469% |
| 2026-09-02 | 40.26 | 40.26 | 40.19 | 40.22 | +0.388% | 6,821 | +1.111% |
| 2026-09-01 | 40.16 | 40.18 | 40.04 | 40.07 | -0.530% | 5,852 | +1.504% |
| 2026-08-31 | 40.23 | 40.28 | 40.18 | 40.28 | -0.147% | 5,026 | +0.966% |
| 2026-08-28 | 40.54 | 40.54 | 40.30 | 40.34 | -0.012% | 5,647 | +0.818% |
| 2026-08-27 | 40.28 | 40.41 | 40.28 | 40.34 | +0.393% | 4,625 | +0.806% |
| 2026-08-26 | 40.14 | 40.21 | 40.11 | 40.19 | +0.040% | 6,055 | +1.202% |
| 2026-08-25 | 40.12 | 40.17 | 40.10 | 40.17 | +0.194% | 8,380 | +1.243% |
| 2026-08-24 | 40.09 | 40.16 | 40.08 | 40.09 | -0.167% | 4,835 | +1.439% |
| 2026-08-21 | 40.09 | 40.22 | 40.09 | 40.16 | +0.271% | 25,916 | +1.270% |
| 2026-08-20 | 40.23 | 40.23 | 40.05 | 40.05 | -0.433% | 9,084 | +1.545% |
| 2026-08-19 | 40.26 | 40.32 | 40.19 | 40.23 | +0.113% | 12,053 | +1.105% |
| 2026-08-18 | 40.23 | 40.23 | 40.14 | 40.18 | -0.310% | 6,568 | +1.220% |
| 2026-08-17 | 40.41 | 40.41 | 40.28 | 40.30 | -0.186% | 1,621 | +0.906% |
| 2026-08-14 | 40.41 | 40.42 | 40.34 | 40.38 | 0.000% | 8,891 | +0.718% |
| 2026-08-13 | 40.41 | 40.41 | 40.31 | 40.38 | +0.261% | 14,767 | +0.718% |
| 2026-08-12 | 40.24 | 40.33 | 40.21 | 40.27 | +0.225% | 4,620 | +0.981% |
| 2026-08-11 | 40.20 | 40.30 | 40.15 | 40.18 | -0.126% | 12,742 | +1.208% |
| 2026-08-10 | 40.24 | 40.30 | 40.23 | 40.23 | -0.011% | 6,757 | +1.081% |
| 2026-08-07 | 40.12 | 40.25 | 40.12 | 40.24 | +0.324% | 3,954 | +1.070% |
| 2026-08-06 | 40.12 | 40.16 | 40.08 | 40.11 | -0.123% | 11,139 | +1.397% |
| 2026-08-05 | 40.09 | 40.22 | 40.09 | 40.16 | -0.028% | 11,858 | +1.273% |
| 2026-08-04 | 40.06 | 40.19 | 39.98 | 40.17 | +0.952% | 8,082 | +1.245% |
| 2026-08-03 | 39.76 | 39.83 | 39.76 | 39.79 | +0.814% | 5,563 | +2.208% |
| 2026-07-31 | 39.16 | 39.49 | 39.16 | 39.47 | +0.559% | 16,050 | +3.040% |
| 2026-07-30 | 39.05 | 39.25 | 38.99 | 39.25 | +1.096% | 6,590 | +3.616% |
| 2026-07-29 | 39.18 | 39.31 | 38.83 | 38.83 | -1.063% | 8,860 | +4.752% |
| 2026-07-28 | 39.16 | 39.29 | 39.16 | 39.24 | +0.210% | 3,893 | +3.638% |
| 2026-07-27 | 39.31 | 39.31 | 39.05 | 39.16 | +0.123% | 6,989 | +3.856% |
| 2026-07-24 | 39.23 | 39.33 | 39.11 | 39.11 | +0.082% | 5,601 | +3.983% |
| 2026-07-23 | 39.15 | 39.18 | 39.02 | 39.08 | -0.888% | 9,843 | +4.069% |
| 2026-07-22 | 39.40 | 39.52 | 39.40 | 39.43 | -0.025% | 11,800 | +3.144% |
| 2026-07-21 | 39.35 | 39.47 | 39.31 | 39.44 | +0.571% | 9,399 | +3.119% |
| 2026-07-20 | 39.32 | 39.39 | 39.22 | 39.22 | -0.177% | 4,770 | +3.707% |
| 2026-07-17 | 39.27 | 39.37 | 39.22 | 39.29 | -0.505% | 3,402 | +3.524% |
| 2026-07-16 | 39.46 | 39.58 | 39.38 | 39.49 | -0.302% | 11,233 | +3.001% |
| 2026-07-15 | 39.55 | 39.62 | 39.50 | 39.60 | +0.239% | 5,246 | +2.690% |
| 2026-07-14 | 39.52 | 39.54 | 39.45 | 39.51 | +0.290% | 5,200 | +2.935% |
| 2026-07-13 | 39.37 | 39.46 | 39.37 | 39.40 | -0.439% | 3,202 | +3.234% |
| 2026-07-10 | 39.54 | 39.61 | 39.45 | 39.57 | +0.317% | 4,909 | +2.780% |
| 2026-07-09 | 39.20 | 39.48 | 39.20 | 39.44 | +0.496% | 9,251 | +3.106% |
| 2026-07-08 | 39.20 | 39.27 | 39.12 | 39.25 | -0.178% | 9,705 | +3.618% |
| 2026-07-07 | 39.28 | 39.38 | 39.23 | 39.32 | -0.244% | 13,949 | +3.434% |
| 2026-07-06 | 39.37 | 39.46 | 39.34 | 39.42 | +0.541% | 3,098 | +3.181% |
| 2026-07-02 | 39.30 | 39.38 | 39.04 | 39.20 | -0.065% | 8,578 | +3.739% |
| 2026-07-01 | 39.23 | 39.35 | 39.22 | 39.23 | -0.086% | 10,120 | +3.672% |
| 2026-06-30 | 38.95 | 39.30 | 38.95 | 39.26 | +0.481% | 11,578 | +3.584% |
| 2026-06-29 | 39.04 | 39.10 | 39.03 | 39.08 | +0.614% | 6,331 | +4.082% |
| 2026-06-26 | 38.70 | 38.90 | 38.70 | 38.84 | +0.111% | 14,538 | +4.721% |
| 2026-06-25 | 38.69 | 38.93 | 38.69 | 38.79 | -0.018% | 11,410 | +4.837% |
| 2026-06-24 | 38.90 | 39.01 | 38.71 | 38.80 | -0.024% | 5,616 | +4.817% |
| 2026-06-23 | 38.82 | 39.01 | 38.81 | 38.81 | -0.882% | 8,096 | +4.793% |
| 2026-06-22 | 39.33 | 39.33 | 39.13 | 39.16 | -0.222% | 8,379 | +3.868% |
| 2026-06-18 | 39.15 | 39.25 | 39.12 | 39.24 | +0.742% | 6,515 | +3.638% |
| 2026-06-17 | 39.20 | 39.26 | 38.95 | 38.95 | -0.821% | 5,950 | +4.407% |
| 2026-06-16 | 39.37 | 39.38 | 39.28 | 39.28 | -0.130% | 5,333 | +3.549% |
| 2026-06-15 | 39.31 | 39.36 | 39.31 | 39.33 | +0.991% | 19,365 | +3.415% |
| 2026-06-12 | 38.84 | 38.97 | 38.83 | 38.94 | +0.364% | 8,281 | +4.440% |
| 2026-06-11 | 38.59 | 38.84 | 38.40 | 38.80 | +0.890% | 9,791 | +4.820% |
| 2026-06-10 | 38.75 | 38.80 | 38.43 | 38.46 | -0.834% | 18,793 | +5.753% |
| 2026-06-09 | 39.06 | 39.06 | 38.39 | 38.78 | -0.242% | 11,684 | +4.870% |
| 2026-06-08 | 38.88 | 39.01 | 38.85 | 38.88 | +0.064% | 8,443 | +4.617% |
| 2026-06-05 | 39.15 | 39.20 | 38.85 | 38.85 | -1.333% | 11,317 | +4.684% |
| 2026-06-04 | 39.29 | 39.38 | 39.29 | 39.38 | +0.232% | 6,962 | +3.289% |
| 2026-06-03 | 39.37 | 39.37 | 39.24 | 39.28 | -0.282% | 5,640 | +3.528% |
| 2026-06-02 | 39.34 | 39.43 | 39.34 | 39.40 | +0.076% | 2,504 | +3.236% |
| 2026-06-01 | 39.29 | 39.46 | 39.27 | 39.37 | +0.064% | 6,756 | +3.315% |
| 2026-05-29 | 39.30 | 39.42 | 39.26 | 39.34 | +0.217% | 8,199 | +3.381% |
| 2026-05-28 | 39.25 | 39.28 | 39.21 | 39.26 | +0.307% | 11,589 | +3.605% |
| 2026-05-27 | 39.13 | 39.18 | 39.07 | 39.13 | +0.051% | 11,173 | +3.922% |
| 2026-05-26 | 39.13 | 39.15 | 39.05 | 39.12 | +0.336% | 9,878 | +3.975% |
| 2026-05-22 | 38.98 | 39.01 | 38.96 | 38.98 | +0.319% | 3,311 | +4.325% |
| 2026-05-21 | 38.81 | 38.95 | 38.73 | 38.86 | +0.026% | 14,490 | +4.658% |
| 2026-05-20 | 38.67 | 38.86 | 38.63 | 38.85 | +0.726% | 9,113 | +4.685% |
| 2026-05-19 | 38.61 | 38.72 | 38.57 | 38.57 | -0.490% | 5,307 | +5.445% |
| 2026-05-18 | 38.75 | 38.82 | 38.66 | 38.76 | +0.129% | 3,544 | +4.928% |
| 2026-05-15 | 38.76 | 38.83 | 38.71 | 38.71 | -0.662% | 20,756 | +5.063% |
| 2026-05-14 | 38.88 | 38.99 | 38.87 | 38.97 | +0.393% | 12,698 | +4.367% |
| 2026-05-13 | 38.73 | 38.86 | 38.70 | 38.82 | +0.208% | 16,123 | +4.778% |
| 2026-05-12 | 38.61 | 38.73 | 38.56 | 38.73 | +0.023% | 7,181 | +4.995% |
| 2026-05-11 | 38.57 | 38.78 | 38.57 | 38.73 | +0.018% | 5,603 | +5.020% |
| 2026-05-08 | 38.69 | 38.75 | 38.65 | 38.72 | +0.486% | 20,358 | +5.038% |
| 2026-05-07 | 38.67 | 38.68 | 38.49 | 38.53 | -0.189% | 10,686 | +5.548% |
| 2026-05-06 | 38.51 | 38.63 | 38.50 | 38.60 | +0.823% | 11,798 | +5.349% |
| 2026-05-05 | 38.31 | 38.34 | 38.26 | 38.29 | +0.454% | 61,558 | +6.216% |
| 2026-05-04 | 38.15 | 38.16 | 38.06 | 38.12 | -0.348% | 5,340 | +6.698% |
| 2026-05-01 | 38.14 | 38.34 | 38.14 | 38.25 | +0.210% | 22,461 | +6.327% |
| 2026-04-30 | 37.94 | 38.19 | 37.91 | 38.17 | +0.752% | 21,031 | +6.550% |
| 2026-04-29 | 37.85 | 37.92 | 37.81 | 37.88 | +0.013% | 10,064 | +7.351% |
| 2026-04-28 | 37.86 | 37.94 | 37.82 | 37.88 | -0.381% | 7,511 | +7.365% |
| 2026-04-27 | 37.98 | 38.06 | 37.93 | 38.02 | +0.118% | 6,197 | +6.956% |
| 2026-04-24 | 37.90 | 38.02 | 37.82 | 37.98 | +0.543% | 9,765 | +7.083% |
| 2026-04-23 | 37.84 | 37.91 | 37.61 | 37.77 | -0.383% | 8,537 | +7.665% |
| 2026-04-22 | 37.71 | 37.92 | 37.71 | 37.92 | +0.784% | 9,762 | +7.252% |
| 2026-04-21 | 37.90 | 37.90 | 37.63 | 37.63 | -0.436% | 14,815 | +8.093% |
| 2026-04-20 | 37.81 | 37.83 | 37.73 | 37.79 | -0.132% | 8,753 | +7.621% |
| 2026-04-17 | 37.81 | 37.94 | 37.79 | 37.84 | +0.879% | 11,732 | +7.479% |
| 2026-04-16 | 37.49 | 37.61 | 37.45 | 37.51 | +0.010% | 7,381 | +8.424% |
| 2026-04-15 | 37.37 | 37.52 | 37.33 | 37.51 | +0.624% | 14,017 | +8.435% |
| 2026-04-14 | 37.14 | 37.31 | 37.14 | 37.27 | +0.806% | 4,449 | +9.112% |
| 2026-04-13 | 36.61 | 36.98 | 36.61 | 36.98 | +0.737% | 6,153 | +9.992% |
| 2026-04-10 | 36.77 | 36.80 | 36.69 | 36.70 | -0.177% | 4,759 | +10.802% |
| 2026-04-09 | 36.45 | 36.77 | 36.45 | 36.77 | +0.564% | 8,492 | +10.606% |
| 2026-04-08 | 36.50 | 36.62 | 36.44 | 36.56 | +1.821% | 14,507 | +11.230% |
| 2026-04-07 | 35.71 | 35.91 | 35.64 | 35.91 | +0.005% | 5,952 | +13.256% |
| 2026-04-06 | 35.93 | 35.93 | 35.85 | 35.91 | +0.386% | 6,148 | +13.261% |
| 2026-04-02 | 35.58 | 35.81 | 35.58 | 35.77 | -0.011% | 15,814 | +13.699% |
| 2026-04-01 | 35.76 | 35.91 | 35.72 | 35.77 | +0.630% | 7,599 | +13.687% |
| 2026-03-31 | 35.23 | 35.55 | 35.23 | 35.55 | +1.950% | 3,649 | +14.402% |
| 2026-03-30 | 35.00 | 35.05 | 34.81 | 34.87 | -0.231% | 9,762 | +16.633% |
| 2026-03-27 | 35.12 | 35.13 | 34.87 | 34.95 | -1.278% | 4,882 | +16.364% |
| 2026-03-26 | 35.68 | 35.68 | 35.35 | 35.40 | -1.170% | 11,830 | +14.877% |
| 2026-03-25 | 35.78 | 35.88 | 35.78 | 35.82 | +0.451% | 10,736 | +13.534% |
| 2026-03-24 | 35.59 | 35.76 | 35.59 | 35.66 | -0.360% | 4,936 | +14.046% |
| 2026-03-23 | 35.97 | 36.03 | 35.72 | 35.79 | +1.016% | 5,803 | +13.635% |
| 2026-03-20 | 35.62 | 35.67 | 35.43 | 35.43 | -1.218% | 4,468 | +14.790% |
| 2026-03-19 | 35.63 | 35.93 | 35.63 | 35.87 | -0.092% | 11,557 | +13.392% |
| 2026-03-18 | 36.15 | 36.17 | 35.90 | 35.90 | -1.124% | 6,556 | +13.287% |
| 2026-03-17 | 36.22 | 36.39 | 36.22 | 36.31 | +0.216% | 10,118 | +12.013% |
| 2026-03-16 | 36.23 | 36.28 | 36.09 | 36.23 | +0.866% | 10,066 | +12.255% |
| 2026-03-13 | 36.26 | 36.26 | 35.91 | 35.92 | -0.430% | 5,508 | +13.227% |
| 2026-03-12 | 36.22 | 36.25 | 36.07 | 36.07 | -1.004% | 6,894 | +12.740% |
| 2026-03-11 | 36.51 | 36.56 | 36.36 | 36.44 | -0.219% | 6,565 | +11.608% |
| 2026-03-10 | 36.45 | 36.66 | 36.42 | 36.52 | +0.055% | 7,392 | +11.364% |
| 2026-03-09 | 35.94 | 36.56 | 35.94 | 36.50 | +0.385% | 16,325 | +11.425% |
| 2026-03-06 | 36.26 | 36.45 | 36.18 | 36.36 | -0.710% | 11,791 | +11.854% |
| 2026-03-05 | 36.72 | 36.72 | 36.46 | 36.62 | -0.408% | 15,483 | +11.060% |
| 2026-03-04 | 36.66 | 36.88 | 36.62 | 36.77 | +0.450% | 10,537 | +10.606% |
| 2026-03-03 | 36.28 | 36.66 | 36.23 | 36.61 | -0.583% | 4,836 | +11.104% |
| 2026-03-02 | 36.46 | 36.89 | 36.46 | 36.82 | 0.000% | 8,063 | +10.456% |
| 2026-02-27 | 36.70 | 36.85 | 36.69 | 36.82 | -0.217% | 12,090 | +10.456% |
| 2026-02-26 | 36.94 | 36.97 | 36.79 | 36.90 | -0.646% | 13,160 | +10.217% |
| 2026-02-25 | 36.89 | 37.14 | 36.89 | 37.14 | +0.661% | 8,874 | +9.505% |
| 2026-02-24 | 36.83 | 36.91 | 36.82 | 36.90 | +0.507% | 4,631 | +10.228% |
| 2026-02-23 | 36.76 | 36.78 | 36.62 | 36.71 | -0.730% | 12,485 | +10.787% |
| 2026-02-20 | 36.81 | 37.01 | 36.80 | 36.98 | +0.516% | 11,200 | +9.978% |
| 2026-02-19 | 36.75 | 36.81 | 36.74 | 36.79 | -0.054% | 5,713 | +10.546% |
| 2026-02-18 | 36.86 | 36.94 | 36.78 | 36.81 | +0.382% | 9,479 | +10.486% |
| 2026-02-17 | 36.45 | 36.77 | 36.45 | 36.67 | +0.150% | 14,424 | +10.908% |
| 2026-02-13 | 36.73 | 36.86 | 36.62 | 36.62 | +0.068% | 19,734 | +11.075% |
| 2026-02-12 | 37.05 | 37.08 | 36.59 | 36.59 | -1.108% | 18,515 | +11.151% |
| 2026-02-11 | 37.08 | 37.10 | 36.98 | 37.00 | -0.019% | 10,687 | +9.919% |
| 2026-02-10 | 37.14 | 37.17 | 37.00 | 37.01 | -0.197% | 9,209 | +9.898% |
| 2026-02-09 | 37.03 | 37.19 | 37.00 | 37.08 | +0.135% | 14,523 | +9.682% |
| 2026-02-06 | 36.78 | 37.03 | 36.78 | 37.03 | +1.536% | 5,348 | +9.830% |
| 2026-02-05 | 36.63 | 36.64 | 36.45 | 36.47 | -1.058% | 8,863 | +11.516% |
| 2026-02-04 | 36.93 | 36.93 | 36.65 | 36.86 | -0.198% | 13,777 | +10.336% |
| 2026-02-03 | 36.99 | 37.08 | 36.74 | 36.93 | -0.442% | 4,091 | +10.118% |
| 2026-02-02 | 37.12 | 37.21 | 37.10 | 37.10 | +0.344% | 8,455 | +9.632% |
| 2026-01-30 | 37.00 | 37.04 | 36.88 | 36.97 | -0.243% | 14,475 | +10.008% |
| 2026-01-29 | 36.91 | 37.06 | 36.79 | 37.06 | -0.108% | 13,958 | +9.741% |
| 2026-01-28 | 37.15 | 37.17 | 37.06 | 37.10 | +0.081% | 10,127 | +9.623% |
| 2026-01-27 | 37.10 | 37.19 | 37.07 | 37.07 | +0.092% | 8,200 | +9.711% |
| 2026-01-26 | 37.04 | 37.09 | 37.02 | 37.04 | +0.423% | 3,627 | +9.812% |
| 2026-01-23 | 36.76 | 36.98 | 36.76 | 36.88 | +0.027% | 14,623 | +10.277% |
| 2026-01-22 | 36.82 | 36.95 | 36.81 | 36.87 | +0.217% | 32,358 | +10.306% |
| 2026-01-21 | 36.65 | 36.85 | 36.49 | 36.79 | +0.988% | 19,034 | +10.546% |
| 2026-01-20 | 36.64 | 36.64 | 36.43 | 36.43 | -1.434% | 9,001 | +11.639% |
| 2026-01-16 | 37.04 | 37.08 | 36.96 | 36.96 | +0.027% | 6,747 | +10.038% |
| 2026-01-15 | 37.05 | 37.09 | 36.94 | 36.95 | +0.073% | 11,596 | +10.068% |
| 2026-01-14 | 36.88 | 36.92 | 36.79 | 36.92 | -0.335% | 7,777 | +10.148% |
| 2026-01-13 | 37.02 | 37.05 | 36.94 | 37.05 | -0.169% | 5,684 | +9.779% |
| 2026-01-12 | 37.02 | 37.13 | 37.01 | 37.11 | +0.216% | 5,830 | +9.594% |
| 2026-01-09 | 36.94 | 37.13 | 36.94 | 37.03 | +0.359% | 5,578 | +9.830% |
| 2026-01-08 | 36.86 | 36.94 | 36.82 | 36.90 | +0.031% | 12,034 | +10.224% |
| 2026-01-07 | 36.97 | 37.05 | 36.83 | 36.89 | -0.092% | 17,367 | +10.258% |
| 2026-01-06 | 36.81 | 36.98 | 36.80 | 36.92 | +0.163% | 21,174 | +10.157% |
| 2026-01-05 | 36.82 | 36.87 | 36.76 | 36.86 | +0.595% | 18,410 | +10.337% |
| 2026-01-02 | 36.64 | 36.70 | 36.54 | 36.64 | -0.050% | 7,677 | +10.993% |
| 2025-12-31 | 36.82 | 36.82 | 36.62 | 36.66 | -0.448% | 18,364 | +10.938% |
| 2025-12-30 | 36.81 | 36.87 | 36.77 | 36.83 | -0.095% | 12,733 | +10.441% |
| 2025-12-29 | 36.81 | 36.88 | 36.77 | 36.86 | -0.054% | 12,311 | +10.336% |
| 2025-12-26 | 36.93 | 36.93 | 36.82 | 36.88 | -0.043% | 8,798 | +10.277% |
| 2025-12-24 | 36.87 | 36.91 | 36.79 | 36.90 | +0.163% | 11,091 | +10.229% |
| 2025-12-23 | 36.74 | 36.84 | 36.73 | 36.84 | +0.289% | 12,676 | +10.408% |
| 2025-12-22 | 36.62 | 36.76 | 36.62 | 36.73 | +0.438% | 13,595 | +10.727% |
| 2025-12-19 | 36.49 | 36.57 | 36.43 | 36.57 | +0.674% | 16,216 | +11.211% |
| 2025-12-18 | 36.42 | 36.46 | 36.28 | 36.33 | +0.512% | 35,944 | +11.961% |
| 2025-12-17 | 36.50 | 36.50 | 36.11 | 36.14 | -0.793% | 29,305 | +12.535% |
| 2025-12-16 | 36.35 | 36.44 | 36.25 | 36.43 | +0.024% | 13,912 | +11.643% |
| 2025-12-15 | 36.59 | 36.59 | 36.42 | 36.42 | -0.086% | 24,201 | +11.669% |
| 2025-12-12 | 36.74 | 36.74 | 36.41 | 36.45 | -0.786% | 18,524 | +11.574% |
| 2025-12-11 | 36.47 | 36.76 | 36.47 | 36.74 | +0.279% | 25,029 | +10.697% |
| 2025-12-10 | 36.64 | 36.69 | 36.43 | 36.64 | +0.405% | 13,067 | +11.006% |
| 2025-12-09 | 36.50 | 36.57 | 36.47 | 36.49 | +0.096% | 12,356 | +11.455% |
| 2025-12-08 | 36.63 | 36.63 | 36.43 | 36.45 | -0.358% | 14,637 | +11.563% |
| 2025-12-05 | 36.77 | 36.77 | 36.56 | 36.59 | +0.098% | 12,207 | +11.164% |
| 2025-12-04 | 36.65 | 36.65 | 36.45 | 36.55 | +0.124% | 22,038 | +11.272% |
| 2025-12-03 | 36.42 | 36.55 | 36.40 | 36.50 | +0.184% | 17,042 | +11.410% |
| 2025-12-02 | 36.53 | 36.53 | 36.38 | 36.44 | +0.151% | 45,847 | +11.614% |
| 2025-12-01 | 36.40 | 36.51 | 36.35 | 36.38 | -0.162% | 51,481 | +11.783% |
| 2025-11-28 | 36.34 | 36.44 | 36.31 | 36.44 | +0.420% | 20,830 | +11.602% |
| 2025-11-26 | 36.00 | 36.36 | 36.00 | 36.29 | +0.698% | 12,668 | +12.071% |
| 2025-11-25 | 35.62 | 36.04 | 35.62 | 36.04 | +0.912% | 9,412 | +12.853% |
| 2025-11-24 | 35.22 | 35.73 | 35.22 | 35.71 | +1.638% | 8,203 | +13.883% |
| 2025-11-21 | 34.84 | 35.44 | 34.83 | 35.14 | +0.811% | 17,559 | +15.748% |
| 2025-11-20 | 35.14 | 35.18 | 34.84 | 34.85 | -1.320% | 4,843 | +16.687% |
| 2025-11-19 | 35.51 | 35.51 | 35.27 | 35.32 | +0.105% | 13,524 | +15.147% |
| 2025-11-18 | 35.19 | 35.44 | 35.14 | 35.28 | -0.576% | 6,645 | +15.269% |
| 2025-11-17 | 35.83 | 35.85 | 35.37 | 35.49 | -0.848% | 49,519 | +14.604% |
| 2025-11-14 | 35.60 | 35.94 | 35.59 | 35.79 | +0.086% | 10,444 | +13.633% |
| 2025-11-13 | 35.97 | 36.11 | 35.76 | 35.76 | -1.361% | 14,962 | +13.730% |
| 2025-11-12 | 36.26 | 36.28 | 36.19 | 36.25 | +0.057% | 7,849 | +12.183% |
| 2025-11-11 | 36.10 | 36.25 | 36.07 | 36.23 | +0.198% | 9,990 | +12.247% |
| 2025-11-10 | 36.05 | 36.23 | 35.96 | 36.16 | +1.317% | 10,551 | +12.469% |
| 2025-11-07 | 35.34 | 35.69 | 35.26 | 35.69 | +0.038% | 8,432 | +13.950% |
| 2025-11-06 | 35.89 | 35.89 | 35.64 | 35.68 | -0.773% | 16,512 | +13.994% |
| 2025-11-05 | 35.94 | 36.10 | 35.94 | 35.96 | +0.269% | 34,822 | +13.113% |
| 2025-11-04 | 35.96 | 35.96 | 35.81 | 35.86 | -0.737% | 8,007 | +13.417% |
| 2025-11-03 | 36.05 | 36.17 | 35.96 | 36.12 | +0.209% | 10,579 | +12.582% |
| 2025-10-31 | 36.06 | 36.13 | 35.95 | 36.05 | +0.134% | 8,265 | +12.817% |
| 2025-10-30 | 36.08 | 36.15 | 35.99 | 36.00 | -0.409% | 9,052 | +12.968% |
| 2025-10-29 | 36.17 | 36.24 | 36.07 | 36.15 | +0.053% | 8,433 | +12.506% |
| 2025-10-28 | 36.16 | 36.25 | 36.12 | 36.13 | -0.055% | 21,412 | +12.566% |
| 2025-10-27 | 36.08 | 36.16 | 36.06 | 36.15 | +0.639% | 9,603 | +12.503% |
| 2025-10-24 | 35.93 | 35.99 | 35.88 | 35.92 | +0.583% | 8,539 | +13.223% |
| 2025-10-23 | 35.56 | 35.73 | 35.56 | 35.71 | +0.343% | 8,843 | +13.883% |
| 2025-10-22 | 35.65 | 35.65 | 35.35 | 35.59 | -0.224% | 11,285 | +14.274% |
| 2025-10-21 | 35.71 | 35.77 | 35.65 | 35.67 | -0.020% | 18,554 | +14.017% |
| 2025-10-20 | 35.58 | 35.70 | 35.58 | 35.68 | +0.830% | 7,325 | +13.994% |
| 2025-10-17 | 35.35 | 35.43 | 35.19 | 35.38 | +0.485% | 8,723 | +14.940% |
| 2025-10-16 | 35.44 | 35.53 | 35.14 | 35.21 | -0.413% | 8,709 | +15.498% |
| 2025-10-15 | 35.57 | 35.57 | 35.20 | 35.36 | +0.138% | 5,509 | +15.021% |
| 2025-10-14 | 35.03 | 35.44 | 35.02 | 35.31 | -0.081% | 19,648 | +15.180% |
| 2025-10-13 | 35.31 | 35.40 | 35.29 | 35.34 | +1.228% | 16,471 | +15.087% |
| 2025-10-10 | 35.67 | 35.69 | 34.90 | 34.91 | -1.980% | 292,307 | +16.500% |
| 2025-10-09 | 35.59 | 35.66 | 35.50 | 35.62 | -0.154% | 9,307 | +14.193% |
| 2025-10-08 | 35.62 | 35.70 | 35.60 | 35.67 | +0.479% | 7,022 | +14.017% |
| 2025-10-07 | 35.59 | 35.60 | 35.47 | 35.50 | -0.351% | 10,266 | +14.563% |
| 2025-10-06 | 35.58 | 35.65 | 35.58 | 35.63 | +0.241% | 5,290 | +14.161% |
| 2025-10-03 | 35.56 | 35.65 | 35.52 | 35.54 | +0.040% | 9,923 | +14.436% |
| 2025-10-02 | 35.43 | 35.56 | 35.43 | 35.53 | +0.030% | 13,548 | +14.482% |
| 2025-10-01 | 35.40 | 35.53 | 35.40 | 35.51 | +0.157% | 7,667 | +14.516% |
| 2025-09-30 | 35.32 | 35.47 | 35.27 | 35.46 | +0.428% | 9,982 | +14.695% |
| 2025-09-29 | 35.39 | 35.40 | 35.26 | 35.31 | +0.136% | 16,452 | +15.186% |
| 2025-09-26 | 35.18 | 35.29 | 35.13 | 35.26 | +0.481% | 4,047 | +15.343% |
| 2025-09-25 | 34.98 | 35.14 | 34.98 | 35.09 | -0.266% | 3,725 | +15.898% |
| 2025-09-24 | 35.32 | 35.32 | 35.15 | 35.19 | -0.283% | 16,578 | +15.589% |
| 2025-09-23 | 35.39 | 35.42 | 35.20 | 35.28 | -0.339% | 17,757 | +15.261% |
| 2025-09-22 | 35.16 | 35.44 | 35.16 | 35.40 | +0.283% | 12,056 | +14.871% |
| 2025-09-19 | 35.23 | 35.30 | 35.19 | 35.30 | +0.334% | 18,899 | +15.196% |
| 2025-09-18 | 35.12 | 35.28 | 35.12 | 35.19 | +0.343% | 8,877 | +15.581% |
| 2025-09-17 | 35.11 | 35.14 | 34.96 | 35.07 | -0.089% | 9,391 | +15.977% |
| 2025-09-16 | 35.06 | 35.13 | 35.04 | 35.10 | -0.023% | 3,499 | +15.875% |
| 2025-09-15 | 35.10 | 35.13 | 35.04 | 35.11 | +0.390% | 19,927 | +15.848% |
| 2025-09-12 | 34.98 | 35.04 | 34.97 | 34.97 | 0.000% | 7,456 | +16.300% |
| 2025-09-11 | 34.96 | 35.01 | 34.93 | 34.97 | +0.493% | 12,220 | +16.300% |
| 2025-09-10 | 34.79 | 34.87 | 34.70 | 34.80 | +0.273% | 10,444 | +16.874% |
| 2025-09-09 | 34.65 | 34.74 | 34.56 | 34.70 | +0.255% | 14,024 | +17.193% |
| 2025-09-08 | 34.49 | 34.66 | 34.49 | 34.62 | +0.141% | 7,974 | +17.492% |
| 2025-09-05 | 34.47 | 34.58 | 34.47 | 34.57 | -0.213% | 12,745 | +17.658% |
| 2025-09-04 | 34.44 | 34.64 | 34.43 | 34.64 | +0.680% | 57,765 | +17.408% |
| 2025-09-03 | 34.47 | 34.47 | 34.27 | 34.41 | +0.358% | 10,374 | +18.206% |
| 2025-09-02 | 34.20 | 34.28 | 34.08 | 34.28 | -0.472% | 12,693 | +18.630% |
| 2025-08-29 | 34.40 | 34.51 | 34.39 | 34.45 | -0.545% | 368,949 | +18.070% |
| 2025-08-28 | 34.52 | 34.69 | 34.49 | 34.63 | +0.221% | 13,721 | +17.427% |
| 2025-08-27 | 34.49 | 34.59 | 34.48 | 34.56 | +0.184% | 8,422 | +17.687% |
| 2025-08-26 | 34.33 | 34.50 | 34.32 | 34.49 | +0.372% | 10,524 | +17.903% |
| 2025-08-25 | 34.41 | 34.48 | 34.36 | 34.37 | -0.377% | 6,266 | +18.342% |
| 2025-08-22 | 34.44 | 34.52 | 34.42 | 34.50 | +1.216% | 4,140 | +17.896% |
| 2025-08-21 | 34.13 | 34.13 | 34.00 | 34.08 | -0.321% | 11,000 | +19.330% |
| 2025-08-20 | 34.01 | 34.19 | 33.98 | 34.19 | -0.095% | 8,418 | +18.947% |
| 2025-08-19 | 34.37 | 34.43 | 34.18 | 34.22 | -0.497% | 14,654 | +18.835% |
| 2025-08-18 | 34.41 | 34.41 | 34.34 | 34.40 | +0.027% | 6,353 | +18.244% |
| 2025-08-15 | 34.38 | 34.46 | 34.36 | 34.39 | -0.159% | 5,912 | +18.276% |
| 2025-08-14 | 34.45 | 34.48 | 34.37 | 34.44 | -0.015% | 12,719 | +18.088% |
| 2025-08-13 | 34.42 | 34.47 | 34.34 | 34.45 | +0.267% | 7,871 | +18.070% |
| 2025-08-12 | 34.17 | 34.39 | 34.17 | 34.35 | +0.905% | 3,829 | +18.385% |
| 2025-08-11 | 34.09 | 34.20 | 34.05 | 34.05 | -0.232% | 3,983 | +19.456% |
| 2025-08-08 | 34.10 | 34.18 | 34.05 | 34.13 | +0.690% | 6,610 | +19.179% |
| 2025-08-07 | 34.01 | 34.01 | 33.80 | 33.89 | -0.085% | 8,120 | +20.002% |
| 2025-08-06 | 33.84 | 34.00 | 33.74 | 33.92 | +0.402% | 7,259 | +19.900% |
| 2025-08-05 | 33.90 | 33.91 | 33.74 | 33.78 | -0.282% | 8,292 | +20.382% |
| 2025-08-04 | 33.79 | 33.88 | 33.77 | 33.88 | +1.077% | 14,643 | +20.042% |
| 2025-08-01 | 33.50 | 33.56 | 33.44 | 33.52 | -1.123% | 11,879 | +21.336% |
| 2025-07-31 | 34.14 | 34.20 | 33.90 | 33.90 | -0.267% | 10,798 | +19.973% |
| 2025-07-30 | 34.15 | 34.15 | 33.92 | 33.99 | -0.264% | 10,667 | +19.653% |
| 2025-07-29 | 34.17 | 34.19 | 33.99 | 34.08 | -0.015% | 7,526 | +19.337% |
| 2025-07-28 | 34.08 | 34.14 | 34.05 | 34.09 | -0.060% | 3,824 | +19.319% |
| 2025-07-25 | 34.04 | 34.14 | 34.01 | 34.11 | +0.147% | 11,803 | +19.248% |
| 2025-07-24 | 34.02 | 34.06 | 33.97 | 34.06 | +0.216% | 10,280 | +19.423% |
| 2025-07-23 | 33.79 | 33.99 | 33.79 | 33.98 | +0.553% | 7,043 | +19.681% |
| 2025-07-22 | 33.76 | 33.83 | 33.69 | 33.80 | +0.046% | 12,638 | +20.343% |
| 2025-07-21 | 33.86 | 33.90 | 33.75 | 33.78 | +0.169% | 6,884 | +20.398% |
| 2025-07-18 | 33.76 | 33.78 | 33.69 | 33.72 | -0.037% | 12,235 | +20.602% |
| 2025-07-17 | 33.65 | 33.74 | 33.63 | 33.73 | +0.432% | 41,158 | +20.557% |
| 2025-07-16 | 33.46 | 33.60 | 33.40 | 33.59 | +0.178% | 7,537 | +21.078% |
| 2025-07-15 | 33.62 | 33.69 | 33.52 | 33.53 | -0.212% | 4,421 | +21.294% |
| 2025-07-14 | 33.54 | 33.65 | 33.54 | 33.60 | +0.088% | 15,454 | +21.037% |
| 2025-07-11 | 33.56 | 33.64 | 33.55 | 33.57 | -0.214% | 9,347 | +21.144% |
| 2025-07-10 | 33.53 | 33.68 | 33.53 | 33.64 | +0.156% | 10,618 | +20.885% |
| 2025-07-09 | 33.62 | 33.62 | 33.44 | 33.59 | +0.439% | 7,628 | +21.074% |
| 2025-07-08 | 33.48 | 33.52 | 33.44 | 33.44 | -0.009% | 6,407 | +21.606% |
| 2025-07-07 | 33.46 | 33.50 | 33.36 | 33.45 | -0.541% | 4,203 | +21.595% |
| 2025-07-03 | 33.65 | 33.66 | 33.62 | 33.63 | +0.593% | 4,658 | +20.938% |
| 2025-07-02 | 33.39 | 33.45 | 33.39 | 33.43 | +0.255% | 3,437 | +21.655% |
| 2025-07-01 | 33.27 | 33.39 | 33.26 | 33.35 | -0.134% | 6,107 | +21.966% |
| 2025-06-30 | 33.28 | 33.39 | 33.26 | 33.39 | +0.481% | 4,077 | +21.803% |
| 2025-06-27 | 33.27 | 33.27 | 33.12 | 33.23 | +0.256% | 3,463 | +22.389% |
| 2025-06-26 | 33.07 | 33.16 | 32.98 | 33.15 | +0.689% | 7,894 | +22.703% |
| 2025-06-25 | 32.97 | 32.98 | 32.89 | 32.92 | -0.051% | 11,350 | +23.549% |
| 2025-06-24 | 32.77 | 32.94 | 32.77 | 32.94 | +0.915% | 3,239 | +23.486% |
| 2025-06-23 | 32.53 | 32.65 | 32.42 | 32.64 | +0.682% | 2,019 | +24.616% |
| 2025-06-20 | 32.47 | 32.50 | 32.34 | 32.42 | -0.179% | 6,365 | +25.465% |
| 2025-06-18 | 32.46 | 32.63 | 32.46 | 32.47 | +0.000% | 3,894 | +25.241% |
| 2025-06-17 | 32.58 | 32.60 | 32.42 | 32.47 | -0.571% | 7,519 | +25.241% |
| 2025-06-16 | 32.75 | 32.75 | 32.63 | 32.66 | +0.739% | 5,355 | +24.525% |
| 2025-06-13 | 32.47 | 32.66 | 32.42 | 32.42 | -0.756% | 7,797 | +25.446% |
| 2025-06-12 | 32.41 | 32.71 | 32.41 | 32.67 | +0.176% | 15,316 | +24.498% |
| 2025-06-11 | 32.71 | 32.76 | 32.59 | 32.61 | -0.187% | 6,030 | +24.717% |
| 2025-06-10 | 32.65 | 32.68 | 32.55 | 32.67 | +0.279% | 6,203 | +24.484% |
| 2025-06-09 | 32.56 | 32.64 | 32.54 | 32.58 | +0.069% | 17,933 | +24.831% |
| 2025-06-06 | 32.57 | 32.58 | 32.50 | 32.56 | +0.790% | 6,570 | +24.918% |
| 2025-06-05 | 32.41 | 32.50 | 32.27 | 32.30 | -0.341% | 10,546 | +25.905% |
| 2025-06-04 | 32.33 | 32.52 | 32.33 | 32.41 | -0.041% | 8,732 | +25.476% |
| 2025-06-03 | 32.28 | 32.43 | 32.28 | 32.43 | +0.456% | 7,289 | +25.424% |
| 2025-06-02 | 32.10 | 32.30 | 32.10 | 32.28 | +0.217% | 8,190 | +25.996% |
| 2025-05-30 | 32.11 | 32.23 | 32.00 | 32.21 | +0.098% | 8,695 | +26.270% |
| 2025-05-29 | 32.28 | 32.29 | 32.07 | 32.18 | +0.251% | 7,381 | +26.393% |
| 2025-05-28 | 32.20 | 32.25 | 32.10 | 32.10 | -0.346% | 14,534 | +26.710% |
| 2025-05-27 | 32.00 | 32.24 | 32.00 | 32.21 | +1.379% | 8,073 | +26.271% |
| 2025-05-23 | 31.75 | 31.88 | 31.75 | 31.77 | -0.423% | 7,113 | +28.013% |
| 2025-05-22 | 31.95 | 32.02 | 31.87 | 31.91 | -0.105% | 9,325 | +27.472% |
| 2025-05-21 | 32.20 | 32.29 | 31.89 | 31.94 | -1.039% | 15,005 | +27.339% |
| 2025-05-20 | 32.29 | 32.34 | 32.24 | 32.27 | -0.313% | 7,371 | +26.016% |
| 2025-05-19 | 32.03 | 32.40 | 32.03 | 32.38 | +0.179% | 18,091 | +25.622% |
| 2025-05-16 | 32.26 | 32.34 | 32.20 | 32.32 | +0.507% | 8,922 | +25.847% |
| 2025-05-15 | 31.64 | 32.21 | 31.64 | 32.15 | +0.184% | 10,676 | +26.485% |
| 2025-05-14 | 32.11 | 32.14 | 32.05 | 32.09 | +0.010% | 6,579 | +26.718% |
| 2025-05-13 | 31.78 | 32.14 | 31.78 | 32.09 | +0.626% | 50,924 | +26.731% |
| 2025-05-12 | 31.78 | 31.92 | 31.76 | 31.89 | +2.100% | 9,756 | +27.523% |
| 2025-05-09 | 31.31 | 31.35 | 31.18 | 31.24 | -0.021% | 8,571 | +30.201% |
| 2025-05-08 | 31.14 | 31.44 | 31.14 | 31.24 | +0.466% | 7,177 | +30.174% |
| 2025-05-07 | 31.13 | 31.15 | 30.95 | 31.10 | +0.221% | 22,122 | +30.781% |
| 2025-05-06 | 31.02 | 31.15 | 31.00 | 31.03 | -0.467% | 13,207 | +31.069% |
| 2025-05-05 | 31.17 | 31.31 | 31.17 | 31.18 | -0.383% | 9,035 | +30.457% |
| 2025-05-02 | 31.26 | 31.37 | 31.24 | 31.30 | +0.923% | 7,941 | +29.957% |
| 2025-05-01 | 31.10 | 31.13 | 31.01 | 31.01 | +0.388% | 10,017 | +31.157% |
| 2025-04-30 | 30.46 | 30.89 | 30.44 | 30.89 | +0.159% | 7,831 | +31.665% |
| 2025-04-29 | 30.72 | 30.88 | 30.70 | 30.84 | +0.259% | 7,322 | +31.874% |
| 2025-04-28 | 30.73 | 30.77 | 30.55 | 30.76 | +0.132% | 7,557 | +32.216% |
| 2025-04-25 | 30.53 | 30.75 | 30.51 | 30.72 | +0.447% | 3,059 | +32.391% |
| 2025-04-24 | 30.31 | 30.58 | 30.30 | 30.58 | +1.244% | 5,782 | +32.983% |
| 2025-04-23 | 30.42 | 30.49 | 30.08 | 30.21 | +1.227% | 7,598 | +34.637% |
| 2025-04-22 | 29.68 | 29.96 | 29.62 | 29.84 | +1.658% | 4,126 | +36.289% |
| 2025-04-21 | 29.41 | 29.41 | 29.14 | 29.35 | -1.539% | 8,858 | +38.548% |
| 2025-04-17 | 29.86 | 29.91 | 29.74 | 29.81 | +0.200% | 7,459 | +36.417% |
| 2025-04-16 | 29.93 | 30.10 | 29.54 | 29.75 | -1.529% | 13,769 | +36.689% |
| 2025-04-15 | 30.31 | 30.37 | 30.17 | 30.22 | 0.000% | 9,750 | +34.600% |