DECW
AllianzIM U.S. Equity Buffer20 Dec ETF
stockBATSETF
At CloseOct 2, 2026
36.60USD+0.246%(+0.09)8,549
After-hoursOct 2, 2026 4:10:30 PM EDT
36.60USD+0.301%(+0.11)
DECW Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 36.62 | 36.67 | 36.59 | 36.60 | +0.246% | 8,549 | 0.000% |
| 2026-10-01 | 36.43 | 36.58 | 36.43 | 36.51 | -0.040% | 27,565 | +0.246% |
| 2026-09-30 | 36.57 | 36.60 | 36.52 | 36.52 | +0.013% | 9,525 | +0.206% |
| 2026-09-29 | 36.37 | 36.53 | 36.37 | 36.52 | -0.069% | 9,121 | +0.219% |
| 2026-09-28 | 36.57 | 36.59 | 36.51 | 36.55 | -0.178% | 6,825 | +0.150% |
| 2026-09-25 | 36.55 | 36.65 | 36.51 | 36.61 | +0.137% | 11,148 | -0.028% |
| 2026-09-24 | 36.49 | 36.57 | 36.48 | 36.56 | +0.055% | 17,818 | +0.109% |
| 2026-09-23 | 36.49 | 36.58 | 36.49 | 36.54 | -0.178% | 6,944 | +0.165% |
| 2026-09-22 | 36.49 | 36.63 | 36.49 | 36.60 | +0.024% | 13,032 | -0.014% |
| 2026-09-21 | 36.48 | 36.62 | 36.48 | 36.60 | +0.452% | 10,012 | +0.011% |
| 2026-09-18 | 36.41 | 36.44 | 36.35 | 36.43 | +0.114% | 11,753 | +0.462% |
| 2026-09-17 | 36.37 | 36.43 | 36.34 | 36.39 | +0.437% | 10,696 | +0.577% |
| 2026-09-16 | 36.32 | 36.36 | 36.19 | 36.23 | -0.127% | 7,582 | +1.017% |
| 2026-09-15 | 36.30 | 36.30 | 36.26 | 36.28 | -0.189% | 33,993 | +0.889% |
| 2026-09-14 | 36.34 | 36.39 | 36.28 | 36.35 | -0.120% | 8,278 | +0.698% |
| 2026-09-11 | 36.36 | 36.42 | 36.36 | 36.39 | +0.372% | 5,680 | +0.577% |
| 2026-09-10 | 36.26 | 36.28 | 36.22 | 36.26 | -0.248% | 22,957 | +0.952% |
| 2026-09-09 | 36.37 | 36.37 | 36.32 | 36.34 | -0.041% | 5,830 | +0.702% |
| 2026-09-08 | 36.38 | 36.42 | 36.36 | 36.36 | -0.222% | 6,515 | +0.660% |
| 2026-09-04 | 36.45 | 36.47 | 36.42 | 36.44 | -0.065% | 5,312 | +0.436% |
| 2026-09-03 | 36.37 | 36.48 | 36.37 | 36.46 | +0.301% | 14,344 | +0.371% |
| 2026-09-02 | 36.28 | 36.38 | 36.28 | 36.35 | +0.233% | 14,487 | +0.674% |
| 2026-09-01 | 36.33 | 36.34 | 36.23 | 36.27 | -0.191% | 17,297 | +0.908% |
| 2026-08-31 | 36.34 | 36.36 | 36.32 | 36.34 | -0.028% | 6,007 | +0.715% |
| 2026-08-28 | 36.41 | 36.44 | 36.34 | 36.35 | -0.028% | 5,635 | +0.688% |
| 2026-08-27 | 36.31 | 36.39 | 36.31 | 36.36 | +0.154% | 6,265 | +0.660% |
| 2026-08-26 | 36.28 | 36.31 | 36.25 | 36.30 | +0.038% | 15,894 | +0.815% |
| 2026-08-25 | 36.30 | 36.31 | 36.26 | 36.29 | +0.097% | 15,698 | +0.854% |
| 2026-08-24 | 36.25 | 36.28 | 36.21 | 36.26 | -0.041% | 10,414 | +0.952% |
| 2026-08-21 | 36.24 | 36.28 | 36.23 | 36.27 | +0.152% | 9,827 | +0.910% |
| 2026-08-20 | 36.26 | 36.27 | 36.19 | 36.22 | -0.193% | 4,734 | +1.063% |
| 2026-08-19 | 36.25 | 36.31 | 36.25 | 36.28 | +0.069% | 11,639 | +0.868% |
| 2026-08-18 | 36.22 | 36.28 | 36.22 | 36.26 | -0.138% | 16,662 | +0.938% |
| 2026-08-17 | 36.35 | 36.35 | 36.26 | 36.31 | -0.041% | 3,653 | +0.799% |
| 2026-08-14 | 36.33 | 36.35 | 36.30 | 36.33 | +0.094% | 7,438 | +0.757% |
| 2026-08-13 | 36.19 | 36.33 | 36.19 | 36.29 | +0.121% | 19,515 | +0.851% |
| 2026-08-12 | 36.29 | 36.30 | 36.22 | 36.25 | +0.062% | 4,530 | +0.973% |
| 2026-08-11 | 36.26 | 36.29 | 36.20 | 36.23 | -0.069% | 8,370 | +1.035% |
| 2026-08-10 | 36.10 | 36.28 | 36.10 | 36.25 | +0.028% | 11,170 | +0.966% |
| 2026-08-07 | 36.23 | 36.27 | 36.20 | 36.24 | +0.166% | 11,112 | +0.993% |
| 2026-08-06 | 36.20 | 36.22 | 36.16 | 36.18 | -0.070% | 10,240 | +1.161% |
| 2026-08-05 | 36.05 | 36.22 | 36.05 | 36.21 | +0.037% | 11,042 | +1.090% |
| 2026-08-04 | 36.11 | 36.22 | 36.11 | 36.19 | +0.450% | 16,144 | +1.127% |
| 2026-08-03 | 36.04 | 36.06 | 36.02 | 36.03 | +0.530% | 6,327 | +1.582% |
| 2026-07-31 | 35.80 | 35.88 | 35.73 | 35.84 | +0.217% | 12,274 | +2.121% |
| 2026-07-30 | 35.73 | 35.77 | 35.65 | 35.76 | +0.630% | 8,330 | +2.342% |
| 2026-07-29 | 35.61 | 35.75 | 35.53 | 35.54 | -0.577% | 10,387 | +2.987% |
| 2026-07-28 | 35.69 | 35.76 | 35.69 | 35.74 | +0.140% | 9,159 | +2.393% |
| 2026-07-27 | 35.73 | 35.73 | 35.63 | 35.70 | +0.070% | 8,932 | +2.535% |
| 2026-07-24 | 35.68 | 35.77 | 35.62 | 35.67 | 0.000% | 9,981 | +2.607% |
| 2026-07-23 | 35.54 | 35.69 | 35.54 | 35.67 | -0.405% | 6,336 | +2.607% |
| 2026-07-22 | 35.81 | 35.86 | 35.81 | 35.82 | -0.014% | 7,686 | +2.191% |
| 2026-07-21 | 35.67 | 35.84 | 35.67 | 35.82 | +0.393% | 6,618 | +2.177% |
| 2026-07-20 | 35.72 | 35.79 | 35.68 | 35.68 | -0.125% | 9,592 | +2.578% |
| 2026-07-17 | 35.51 | 35.77 | 35.51 | 35.72 | -0.350% | 7,104 | +2.450% |
| 2026-07-16 | 35.86 | 35.88 | 35.76 | 35.85 | -0.070% | 5,737 | +2.092% |
| 2026-07-15 | 35.86 | 35.89 | 35.84 | 35.88 | +0.106% | 7,441 | +2.021% |
| 2026-07-14 | 35.87 | 35.87 | 35.78 | 35.84 | +0.187% | 6,506 | +2.129% |
| 2026-07-13 | 35.84 | 35.84 | 35.76 | 35.77 | -0.237% | 4,019 | +2.320% |
| 2026-07-10 | 35.81 | 35.88 | 35.81 | 35.85 | +0.191% | 12,415 | +2.078% |
| 2026-07-09 | 35.61 | 35.81 | 35.61 | 35.79 | +0.281% | 8,931 | +2.273% |
| 2026-07-08 | 35.66 | 35.70 | 35.58 | 35.69 | -0.067% | 8,230 | +2.561% |
| 2026-07-07 | 35.66 | 35.73 | 35.66 | 35.71 | -0.153% | 7,572 | +2.491% |
| 2026-07-06 | 35.72 | 35.79 | 35.70 | 35.77 | +0.332% | 6,900 | +2.335% |
| 2026-07-02 | 35.70 | 35.73 | 35.56 | 35.65 | +0.015% | 4,631 | +2.675% |
| 2026-07-01 | 35.68 | 35.71 | 35.63 | 35.64 | -0.024% | 10,831 | +2.690% |
| 2026-06-30 | 35.60 | 35.68 | 35.60 | 35.65 | +0.310% | 19,348 | +2.665% |
| 2026-06-29 | 35.47 | 35.55 | 35.47 | 35.54 | +0.509% | 4,974 | +2.983% |
| 2026-06-26 | 35.41 | 35.45 | 35.36 | 35.36 | -0.113% | 6,763 | +3.507% |
| 2026-06-25 | 35.39 | 35.48 | 35.38 | 35.40 | +0.013% | 6,682 | +3.390% |
| 2026-06-24 | 35.45 | 35.48 | 35.37 | 35.40 | -0.098% | 7,217 | +3.403% |
| 2026-06-23 | 35.27 | 35.49 | 35.27 | 35.43 | -0.505% | 9,230 | +3.302% |
| 2026-06-22 | 35.65 | 35.65 | 35.55 | 35.61 | +0.042% | 8,712 | +2.780% |
| 2026-06-18 | 35.57 | 35.61 | 35.55 | 35.60 | +0.381% | 7,020 | +2.823% |
| 2026-06-17 | 35.63 | 35.63 | 35.44 | 35.46 | -0.393% | 8,076 | +3.215% |
| 2026-06-16 | 35.67 | 35.67 | 35.60 | 35.60 | -0.172% | 8,465 | +2.809% |
| 2026-06-15 | 35.51 | 35.69 | 35.51 | 35.66 | +0.597% | 17,099 | +2.632% |
| 2026-06-12 | 35.31 | 35.46 | 35.31 | 35.45 | +0.183% | 8,958 | +3.245% |
| 2026-06-11 | 35.22 | 35.42 | 35.13 | 35.39 | +0.586% | 9,478 | +3.433% |
| 2026-06-10 | 35.31 | 35.38 | 35.15 | 35.18 | -0.470% | 14,434 | +4.040% |
| 2026-06-09 | 35.52 | 35.53 | 35.21 | 35.34 | -0.201% | 203,328 | +3.551% |
| 2026-06-08 | 35.44 | 35.47 | 35.41 | 35.42 | +0.090% | 4,628 | +3.343% |
| 2026-06-05 | 35.54 | 35.56 | 35.35 | 35.38 | -0.732% | 13,248 | +3.436% |
| 2026-06-04 | 35.40 | 35.67 | 35.40 | 35.65 | +0.126% | 17,299 | +2.679% |
| 2026-06-03 | 35.53 | 35.71 | 35.53 | 35.60 | -0.168% | 37,524 | +2.809% |
| 2026-06-02 | 35.64 | 35.69 | 35.63 | 35.66 | +0.053% | 14,953 | +2.636% |
| 2026-06-01 | 35.63 | 35.68 | 35.59 | 35.64 | -0.025% | 10,367 | +2.690% |
| 2026-05-29 | 35.60 | 35.65 | 35.57 | 35.65 | +0.210% | 15,043 | +2.665% |
| 2026-05-28 | 35.53 | 35.61 | 35.53 | 35.58 | +0.170% | 12,306 | +2.881% |
| 2026-05-27 | 35.47 | 35.54 | 35.47 | 35.52 | +0.025% | 7,192 | +3.055% |
| 2026-05-26 | 35.48 | 35.52 | 35.45 | 35.51 | +0.158% | 8,887 | +3.081% |
| 2026-05-22 | 35.25 | 35.47 | 35.25 | 35.45 | +0.148% | 5,584 | +3.244% |
| 2026-05-21 | 35.34 | 35.43 | 35.30 | 35.40 | +0.120% | 9,418 | +3.397% |
| 2026-05-20 | 35.27 | 35.37 | 35.27 | 35.35 | +0.269% | 6,009 | +3.521% |
| 2026-05-19 | 35.08 | 35.31 | 35.08 | 35.26 | -0.135% | 8,982 | +3.800% |
| 2026-05-18 | 35.33 | 35.35 | 35.23 | 35.31 | -0.007% | 8,417 | +3.660% |
| 2026-05-15 | 35.32 | 35.35 | 35.28 | 35.31 | -0.240% | 9,100 | +3.653% |
| 2026-05-14 | 35.35 | 35.42 | 35.33 | 35.40 | +0.248% | 5,456 | +3.404% |
| 2026-05-13 | 35.27 | 35.34 | 35.25 | 35.31 | +0.093% | 9,451 | +3.660% |
| 2026-05-12 | 35.21 | 35.30 | 35.17 | 35.27 | -0.006% | 8,201 | +3.756% |
| 2026-05-11 | 35.28 | 35.30 | 35.27 | 35.28 | +0.020% | 9,946 | +3.750% |
| 2026-05-08 | 35.22 | 35.27 | 35.22 | 35.27 | +0.244% | 9,918 | +3.771% |
| 2026-05-07 | 35.21 | 35.25 | 35.15 | 35.18 | -0.074% | 22,341 | +4.024% |
| 2026-05-06 | 35.12 | 35.23 | 35.10 | 35.21 | +0.414% | 60,572 | +3.947% |
| 2026-05-05 | 35.09 | 35.09 | 35.04 | 35.06 | +0.320% | 12,724 | +4.378% |
| 2026-05-04 | 35.00 | 35.05 | 34.91 | 34.95 | -0.220% | 10,497 | +4.712% |
| 2026-05-01 | 34.98 | 35.08 | 34.98 | 35.03 | +0.057% | 31,816 | +4.482% |
| 2026-04-30 | 34.83 | 35.01 | 34.83 | 35.01 | +0.530% | 34,073 | +4.542% |
| 2026-04-29 | 34.82 | 34.88 | 34.79 | 34.83 | +0.015% | 12,702 | +5.096% |
| 2026-04-28 | 34.82 | 34.83 | 34.80 | 34.82 | -0.149% | 6,690 | +5.112% |
| 2026-04-27 | 34.87 | 34.90 | 34.83 | 34.87 | +0.005% | 3,636 | +4.956% |
| 2026-04-24 | 34.79 | 34.90 | 34.77 | 34.87 | +0.322% | 5,776 | +4.961% |
| 2026-04-23 | 34.76 | 34.83 | 34.68 | 34.76 | -0.136% | 11,769 | +5.299% |
| 2026-04-22 | 34.80 | 34.81 | 34.75 | 34.81 | +0.447% | 8,321 | +5.155% |
| 2026-04-21 | 34.78 | 34.78 | 34.65 | 34.65 | -0.245% | 9,893 | +5.626% |
| 2026-04-20 | 34.78 | 34.78 | 34.70 | 34.74 | -0.094% | 8,998 | +5.367% |
| 2026-04-17 | 34.71 | 34.83 | 34.71 | 34.77 | +0.443% | 11,074 | +5.268% |
| 2026-04-16 | 34.56 | 34.63 | 34.54 | 34.62 | +0.087% | 9,509 | +5.735% |
| 2026-04-15 | 34.47 | 34.61 | 34.47 | 34.59 | +0.367% | 9,903 | +5.826% |
| 2026-04-14 | 34.37 | 34.48 | 34.36 | 34.46 | +0.480% | 8,926 | +6.215% |
| 2026-04-13 | 34.11 | 34.29 | 34.11 | 34.29 | +0.466% | 7,516 | +6.725% |
| 2026-04-10 | 34.17 | 34.21 | 34.12 | 34.13 | -0.061% | 13,178 | +7.221% |
| 2026-04-09 | 34.04 | 34.17 | 34.00 | 34.16 | +0.340% | 8,586 | +7.156% |
| 2026-04-08 | 34.03 | 34.06 | 33.96 | 34.04 | +1.167% | 6,687 | +7.521% |
| 2026-04-07 | 33.59 | 33.65 | 33.48 | 33.65 | +0.067% | 5,985 | +8.775% |
| 2026-04-06 | 33.61 | 33.65 | 33.57 | 33.63 | +0.253% | 14,186 | +8.848% |
| 2026-04-02 | 33.33 | 33.61 | 33.33 | 33.54 | +0.060% | 14,226 | +9.123% |
| 2026-04-01 | 33.49 | 33.62 | 33.49 | 33.52 | +0.329% | 17,076 | +9.189% |
| 2026-03-31 | 33.22 | 33.43 | 33.22 | 33.41 | +1.327% | 3,946 | +9.548% |
| 2026-03-30 | 33.08 | 33.09 | 32.92 | 32.97 | -0.265% | 8,643 | +11.002% |
| 2026-03-27 | 33.14 | 33.16 | 32.97 | 33.06 | -0.721% | 9,158 | +10.708% |
| 2026-03-26 | 33.41 | 33.46 | 33.28 | 33.30 | -0.790% | 7,006 | +9.910% |
| 2026-03-25 | 33.53 | 33.63 | 33.53 | 33.57 | +0.249% | 6,271 | +9.041% |
| 2026-03-24 | 33.39 | 33.54 | 33.39 | 33.48 | -0.131% | 11,378 | +9.312% |
| 2026-03-23 | 33.69 | 33.69 | 33.47 | 33.53 | +0.605% | 5,003 | +9.170% |
| 2026-03-20 | 33.50 | 33.50 | 33.29 | 33.32 | -0.730% | 9,405 | +9.830% |
| 2026-03-19 | 33.40 | 33.63 | 33.40 | 33.57 | -0.054% | 18,015 | +9.029% |
| 2026-03-18 | 33.74 | 33.74 | 33.59 | 33.59 | -0.600% | 12,687 | +8.969% |
| 2026-03-17 | 33.82 | 33.90 | 33.78 | 33.79 | +0.062% | 7,096 | +8.316% |
| 2026-03-16 | 33.79 | 33.83 | 33.71 | 33.77 | +0.524% | 7,209 | +8.383% |
| 2026-03-13 | 33.80 | 33.82 | 33.58 | 33.59 | -0.279% | 6,291 | +8.951% |
| 2026-03-12 | 33.75 | 33.79 | 33.63 | 33.69 | -0.540% | 10,350 | +8.647% |
| 2026-03-11 | 33.91 | 33.97 | 33.84 | 33.87 | -0.059% | 11,354 | +8.060% |
| 2026-03-10 | 33.87 | 34.07 | 33.87 | 33.89 | -0.147% | 14,137 | +7.996% |
| 2026-03-09 | 33.59 | 33.99 | 33.56 | 33.94 | +0.474% | 28,225 | +7.837% |
| 2026-03-06 | 33.74 | 33.92 | 33.74 | 33.78 | -0.618% | 12,923 | +8.348% |
| 2026-03-05 | 34.08 | 34.08 | 33.87 | 33.99 | -0.420% | 13,143 | +7.679% |
| 2026-03-04 | 34.02 | 34.19 | 34.02 | 34.13 | +0.540% | 9,888 | +7.226% |
| 2026-03-03 | 33.74 | 34.08 | 33.74 | 33.95 | -0.583% | 16,614 | +7.806% |
| 2026-03-02 | 34.02 | 34.17 | 34.00 | 34.15 | +0.086% | 5,562 | +7.177% |
| 2026-02-27 | 33.98 | 34.14 | 33.98 | 34.12 | -0.409% | 19,130 | +7.268% |
| 2026-02-26 | 34.16 | 34.26 | 34.07 | 34.26 | +0.029% | 10,212 | +6.830% |
| 2026-02-25 | 34.20 | 34.33 | 34.17 | 34.25 | +0.175% | 21,180 | +6.861% |
| 2026-02-24 | 34.06 | 34.19 | 34.06 | 34.19 | +0.382% | 9,647 | +7.049% |
| 2026-02-23 | 34.03 | 34.10 | 33.97 | 34.06 | -0.468% | 15,495 | +7.457% |
| 2026-02-20 | 34.11 | 34.24 | 34.07 | 34.22 | +0.434% | 14,927 | +6.955% |
| 2026-02-19 | 34.05 | 34.09 | 34.00 | 34.07 | -0.082% | 24,517 | +7.420% |
| 2026-02-18 | 34.00 | 34.23 | 34.00 | 34.10 | +0.235% | 12,825 | +7.331% |
| 2026-02-17 | 33.89 | 34.06 | 33.89 | 34.02 | +0.093% | 10,923 | +7.584% |
| 2026-02-13 | 33.94 | 34.12 | 33.94 | 33.99 | +0.054% | 13,828 | +7.684% |
| 2026-02-12 | 34.20 | 34.27 | 33.97 | 33.97 | -0.643% | 14,211 | +7.742% |
| 2026-02-11 | 34.24 | 34.26 | 34.17 | 34.19 | 0.000% | 22,668 | +7.049% |
| 2026-02-10 | 34.27 | 34.31 | 34.18 | 34.19 | -0.233% | 15,862 | +7.049% |
| 2026-02-09 | 34.08 | 34.32 | 34.08 | 34.27 | +0.292% | 177,316 | +6.800% |
| 2026-02-06 | 34.03 | 34.22 | 34.02 | 34.17 | +0.833% | 13,650 | +7.112% |
| 2026-02-05 | 34.08 | 34.08 | 33.87 | 33.89 | -0.418% | 7,070 | +8.004% |
| 2026-02-04 | 34.27 | 34.27 | 33.95 | 34.03 | -0.378% | 19,198 | +7.552% |
| 2026-02-03 | 34.24 | 34.24 | 34.00 | 34.16 | -0.207% | 8,726 | +7.146% |
| 2026-02-02 | 34.25 | 34.33 | 34.23 | 34.23 | +0.088% | 13,905 | +6.924% |
| 2026-01-30 | 34.17 | 34.24 | 34.09 | 34.20 | -0.146% | 20,220 | +7.018% |
| 2026-01-29 | 34.15 | 34.25 | 34.06 | 34.25 | -0.131% | 9,106 | +6.861% |
| 2026-01-28 | 34.30 | 34.31 | 34.20 | 34.30 | +0.044% | 7,718 | +6.721% |
| 2026-01-27 | 34.27 | 34.31 | 34.22 | 34.28 | +0.146% | 11,892 | +6.768% |
| 2026-01-26 | 34.20 | 34.26 | 34.16 | 34.23 | +0.271% | 7,053 | +6.924% |
| 2026-01-23 | 34.10 | 34.19 | 34.08 | 34.14 | +0.139% | 13,722 | +7.214% |
| 2026-01-22 | 34.14 | 34.21 | 34.07 | 34.09 | +0.029% | 10,345 | +7.363% |
| 2026-01-21 | 33.98 | 34.12 | 33.87 | 34.08 | +0.561% | 12,327 | +7.394% |
| 2026-01-20 | 33.92 | 34.04 | 33.80 | 33.89 | -1.022% | 19,436 | +7.996% |
| 2026-01-16 | 34.24 | 34.25 | 34.16 | 34.24 | +0.117% | 12,337 | +6.893% |
| 2026-01-15 | 34.25 | 34.30 | 34.13 | 34.20 | +0.198% | 11,398 | +7.018% |
| 2026-01-14 | 34.17 | 34.17 | 34.07 | 34.13 | -0.197% | 10,289 | +7.229% |
| 2026-01-13 | 34.20 | 34.23 | 34.15 | 34.20 | -0.105% | 11,207 | +7.018% |
| 2026-01-12 | 34.14 | 34.27 | 34.14 | 34.24 | -0.042% | 9,886 | +6.906% |
| 2026-01-09 | 34.14 | 34.27 | 34.14 | 34.25 | +0.381% | 22,544 | +6.861% |
| 2026-01-08 | 34.09 | 34.14 | 34.05 | 34.12 | +0.029% | 18,543 | +7.268% |
| 2026-01-07 | 34.24 | 34.24 | 34.09 | 34.11 | +0.029% | 19,122 | +7.300% |
| 2026-01-06 | 34.03 | 34.20 | 34.03 | 34.10 | +0.206% | 41,494 | +7.331% |
| 2026-01-05 | 33.97 | 34.11 | 33.97 | 34.03 | +0.176% | 12,367 | +7.552% |
| 2026-01-02 | 33.98 | 34.03 | 33.89 | 33.97 | +0.089% | 47,876 | +7.741% |
| 2025-12-31 | 34.05 | 34.06 | 33.92 | 33.94 | -0.309% | 13,575 | +7.837% |
| 2025-12-30 | 34.05 | 34.09 | 34.01 | 34.05 | -0.043% | 24,049 | +7.504% |
| 2025-12-29 | 34.04 | 34.11 | 34.00 | 34.06 | -0.059% | 13,673 | +7.457% |
| 2025-12-26 | 34.12 | 34.14 | 34.03 | 34.08 | +0.015% | 6,570 | +7.394% |
| 2025-12-24 | 34.05 | 34.08 | 34.00 | 34.08 | +0.192% | 3,531 | +7.409% |
| 2025-12-23 | 33.85 | 34.08 | 33.85 | 34.01 | -0.059% | 29,762 | +7.615% |
| 2025-12-22 | 33.98 | 34.06 | 33.92 | 34.03 | +0.354% | 75,212 | +7.552% |
| 2025-12-19 | 33.86 | 33.91 | 33.80 | 33.91 | +0.415% | 19,783 | +7.933% |
| 2025-12-18 | 33.81 | 33.83 | 33.70 | 33.77 | +0.446% | 36,762 | +8.380% |
| 2025-12-17 | 33.86 | 33.86 | 33.60 | 33.62 | -0.474% | 51,907 | +8.864% |
| 2025-12-16 | 33.77 | 33.82 | 33.69 | 33.78 | -0.118% | 37,685 | +8.348% |
| 2025-12-15 | 34.05 | 34.05 | 33.77 | 33.82 | -0.059% | 50,195 | +8.220% |
| 2025-12-12 | 34.00 | 34.00 | 33.76 | 33.84 | -0.383% | 32,457 | +8.156% |
| 2025-12-11 | 33.86 | 33.98 | 33.81 | 33.97 | +0.206% | 32,443 | +7.742% |
| 2025-12-10 | 33.92 | 33.94 | 33.73 | 33.90 | +0.355% | 21,396 | +7.965% |
| 2025-12-09 | 33.94 | 33.94 | 33.75 | 33.78 | -0.089% | 39,903 | +8.348% |
| 2025-12-08 | 33.86 | 33.86 | 33.75 | 33.81 | +0.030% | 60,070 | +8.252% |
| 2025-12-05 | 33.88 | 33.91 | 33.80 | 33.80 | -0.045% | 33,692 | +8.284% |
| 2025-12-04 | 33.76 | 33.85 | 33.75 | 33.82 | +0.015% | 56,477 | +8.235% |
| 2025-12-03 | 33.90 | 33.90 | 33.73 | 33.81 | +0.297% | 39,217 | +8.252% |
| 2025-12-02 | 33.79 | 33.80 | 33.71 | 33.71 | +0.023% | 102,675 | +8.573% |
| 2025-12-01 | 33.52 | 33.81 | 33.52 | 33.70 | -0.023% | 220,643 | +8.599% |
| 2025-11-28 | 33.75 | 33.80 | 33.70 | 33.71 | -0.119% | 55,208 | +8.573% |
| 2025-11-26 | 33.69 | 33.75 | 33.68 | 33.75 | +0.238% | 108,119 | +8.444% |
| 2025-11-25 | 33.53 | 33.70 | 33.42 | 33.67 | +0.289% | 19,581 | +8.702% |
| 2025-11-24 | 33.32 | 33.59 | 33.32 | 33.57 | +1.278% | 53,995 | +9.016% |
| 2025-11-21 | 32.92 | 33.31 | 32.86 | 33.15 | +0.758% | 21,632 | +10.409% |
| 2025-11-20 | 33.51 | 33.53 | 32.89 | 32.90 | -0.933% | 26,535 | +11.246% |
| 2025-11-19 | 33.16 | 33.28 | 33.09 | 33.21 | +0.248% | 26,733 | +10.208% |
| 2025-11-18 | 33.18 | 33.21 | 33.00 | 33.13 | -0.337% | 22,310 | +10.481% |
| 2025-11-17 | 33.40 | 33.41 | 33.16 | 33.24 | -0.434% | 11,707 | +10.108% |
| 2025-11-14 | 33.04 | 33.43 | 33.04 | 33.38 | +0.015% | 34,912 | +9.630% |
| 2025-11-13 | 33.48 | 33.49 | 33.33 | 33.38 | -0.454% | 21,439 | +9.646% |
| 2025-11-12 | 33.48 | 33.55 | 33.48 | 33.53 | -0.053% | 27,738 | +9.149% |
| 2025-11-11 | 33.46 | 33.55 | 33.45 | 33.55 | +0.224% | 10,150 | +9.091% |
| 2025-11-10 | 33.33 | 33.49 | 33.33 | 33.48 | +0.707% | 11,400 | +9.335% |
| 2025-11-07 | 33.09 | 33.24 | 33.06 | 33.24 | -0.090% | 19,509 | +10.108% |
| 2025-11-06 | 33.21 | 33.35 | 33.21 | 33.27 | -0.398% | 11,865 | +10.009% |
| 2025-11-05 | 33.33 | 33.42 | 33.33 | 33.40 | +0.304% | 5,759,979 | +9.571% |
| 2025-11-04 | 33.31 | 33.38 | 33.28 | 33.30 | -0.354% | 34,950 | +9.904% |
| 2025-11-03 | 33.27 | 33.45 | 33.27 | 33.42 | +0.150% | 16,030 | +9.515% |
| 2025-10-31 | 33.38 | 33.44 | 33.33 | 33.37 | +0.095% | 32,806 | +9.679% |
| 2025-10-30 | 33.24 | 33.41 | 33.24 | 33.34 | -0.125% | 32,876 | +9.784% |
| 2025-10-29 | 33.41 | 33.44 | 33.37 | 33.38 | -0.135% | 23,669 | +9.646% |
| 2025-10-28 | 33.41 | 33.46 | 33.38 | 33.42 | -0.015% | 42,153 | +9.499% |
| 2025-10-27 | 33.37 | 33.44 | 33.37 | 33.43 | +0.391% | 16,913 | +9.483% |
| 2025-10-24 | 33.30 | 33.36 | 33.29 | 33.30 | +0.228% | 19,333 | +9.910% |
| 2025-10-23 | 33.19 | 33.24 | 33.14 | 33.22 | +0.223% | 25,584 | +10.161% |
| 2025-10-22 | 33.27 | 33.27 | 33.03 | 33.15 | -0.090% | 28,539 | +10.407% |
| 2025-10-21 | 33.16 | 33.24 | 33.13 | 33.18 | +0.024% | 30,904 | +10.307% |
| 2025-10-20 | 33.12 | 33.19 | 33.10 | 33.17 | +0.582% | 11,534 | +10.334% |
| 2025-10-17 | 32.75 | 33.05 | 32.75 | 32.98 | +0.267% | 27,531 | +10.976% |
| 2025-10-16 | 33.03 | 33.06 | 32.82 | 32.89 | -0.288% | 22,619 | +11.273% |
| 2025-10-15 | 32.97 | 33.10 | 32.85 | 32.99 | +0.144% | 19,042 | +10.952% |
| 2025-10-14 | 32.71 | 33.02 | 32.71 | 32.94 | -0.166% | 40,355 | +11.111% |
| 2025-10-13 | 32.88 | 33.03 | 32.88 | 32.99 | +0.871% | 25,395 | +10.927% |
| 2025-10-10 | 33.06 | 33.17 | 32.71 | 32.71 | -1.148% | 20,870 | +11.892% |
| 2025-10-09 | 33.13 | 33.15 | 33.05 | 33.09 | -0.136% | 44,369 | +10.607% |
| 2025-10-08 | 33.07 | 33.16 | 33.06 | 33.14 | +0.286% | 23,182 | +10.457% |
| 2025-10-07 | 33.47 | 33.47 | 33.02 | 33.04 | -0.150% | 23,730 | +10.773% |
| 2025-10-06 | 33.27 | 33.27 | 33.06 | 33.09 | +0.151% | 28,834 | +10.607% |
| 2025-10-03 | 33.00 | 33.11 | 33.00 | 33.04 | +0.030% | 105,804 | +10.775% |
| 2025-10-02 | 32.94 | 33.06 | 32.94 | 33.03 | +0.030% | 33,822 | +10.808% |
| 2025-10-01 | 32.84 | 33.08 | 32.84 | 33.02 | +0.091% | 30,942 | +10.842% |
| 2025-09-30 | 33.00 | 33.02 | 32.90 | 32.99 | +0.152% | 78,091 | +10.943% |
| 2025-09-29 | 32.94 | 32.99 | 32.91 | 32.94 | +0.122% | 15,724 | +11.111% |
| 2025-09-26 | 32.79 | 32.91 | 32.79 | 32.90 | +0.289% | 28,426 | +11.246% |
| 2025-09-25 | 32.71 | 32.85 | 32.71 | 32.81 | -0.106% | 26,936 | +11.567% |
| 2025-09-24 | 32.87 | 32.91 | 32.80 | 32.84 | -0.061% | 40,383 | +11.449% |
| 2025-09-23 | 32.88 | 32.96 | 32.84 | 32.86 | -0.213% | 55,029 | +11.382% |
| 2025-09-22 | 33.03 | 33.03 | 32.88 | 32.93 | +0.152% | 18,590 | +11.145% |
| 2025-09-19 | 32.85 | 32.92 | 32.83 | 32.88 | +0.152% | 18,604 | +11.314% |
| 2025-09-18 | 32.75 | 32.91 | 32.75 | 32.83 | +0.153% | 47,329 | +11.483% |
| 2025-09-17 | 32.75 | 32.82 | 32.72 | 32.78 | +0.031% | 35,278 | +11.653% |
| 2025-09-16 | 32.79 | 32.82 | 32.76 | 32.77 | -0.078% | 23,068 | +11.688% |
| 2025-09-15 | 32.79 | 32.83 | 32.76 | 32.80 | +0.146% | 34,119 | +11.600% |
| 2025-09-12 | 32.73 | 32.79 | 32.72 | 32.75 | +0.085% | 25,091 | +11.763% |
| 2025-09-11 | 32.62 | 32.77 | 32.62 | 32.72 | +0.368% | 35,209 | +11.858% |
| 2025-09-10 | 32.56 | 32.69 | 32.56 | 32.60 | +0.048% | 40,534 | +12.270% |
| 2025-09-09 | 32.47 | 32.59 | 32.47 | 32.58 | +0.229% | 44,678 | +12.324% |
| 2025-09-08 | 32.50 | 32.56 | 32.48 | 32.51 | +0.139% | 25,662 | +12.581% |
| 2025-09-05 | 32.58 | 32.58 | 32.38 | 32.47 | -0.138% | 70,188 | +12.737% |
| 2025-09-04 | 32.50 | 32.52 | 32.40 | 32.51 | +0.370% | 39,941 | +12.581% |
| 2025-09-03 | 32.49 | 32.49 | 32.31 | 32.39 | +0.372% | 33,549 | +12.998% |
| 2025-09-02 | 32.20 | 32.29 | 32.14 | 32.27 | -0.402% | 34,600 | +13.418% |
| 2025-08-29 | 32.40 | 32.45 | 32.34 | 32.40 | -0.246% | 291,137 | +12.963% |
| 2025-08-28 | 32.42 | 32.53 | 32.40 | 32.48 | +0.108% | 30,850 | +12.685% |
| 2025-08-27 | 32.38 | 32.49 | 32.38 | 32.45 | +0.170% | 51,970 | +12.806% |
| 2025-08-26 | 32.30 | 32.41 | 32.30 | 32.39 | +0.062% | 21,949 | +12.998% |
| 2025-08-25 | 32.35 | 32.42 | 32.31 | 32.37 | -0.109% | 13,473 | +13.068% |
| 2025-08-22 | 32.11 | 32.44 | 32.11 | 32.41 | +0.825% | 21,037 | +12.944% |
| 2025-08-21 | 32.14 | 32.17 | 32.09 | 32.14 | -0.310% | 28,394 | +13.876% |
| 2025-08-20 | 32.13 | 32.26 | 32.08 | 32.24 | +0.062% | 13,065 | +13.524% |
| 2025-08-19 | 32.29 | 32.38 | 32.19 | 32.22 | -0.398% | 21,518 | +13.594% |
| 2025-08-18 | 32.26 | 32.36 | 32.26 | 32.35 | -0.004% | 21,947 | +13.142% |
| 2025-08-15 | 32.34 | 32.38 | 32.30 | 32.35 | 0.000% | 14,558 | +13.138% |
| 2025-08-14 | 32.31 | 32.38 | 32.30 | 32.35 | +0.031% | 32,683 | +13.138% |
| 2025-08-13 | 32.37 | 32.39 | 32.29 | 32.34 | +0.186% | 31,227 | +13.173% |
| 2025-08-12 | 32.15 | 32.35 | 32.15 | 32.28 | +0.592% | 20,135 | +13.383% |
| 2025-08-11 | 32.14 | 32.19 | 32.09 | 32.09 | -0.124% | 28,736 | +14.054% |
| 2025-08-08 | 31.91 | 32.20 | 31.91 | 32.13 | +0.431% | 61,535 | +13.912% |
| 2025-08-07 | 32.11 | 32.11 | 31.90 | 31.99 | -0.149% | 23,068 | +14.403% |
| 2025-08-06 | 31.91 | 32.04 | 31.88 | 32.04 | +0.407% | 12,848 | +14.232% |
| 2025-08-05 | 31.99 | 32.00 | 31.84 | 31.91 | -0.156% | 19,403 | +14.698% |
| 2025-08-04 | 31.87 | 32.00 | 31.87 | 31.96 | +0.820% | 29,748 | +14.518% |
| 2025-08-01 | 31.69 | 31.80 | 31.65 | 31.70 | -0.876% | 28,317 | +15.457% |
| 2025-07-31 | 32.07 | 32.19 | 31.97 | 31.98 | -0.342% | 31,547 | +14.447% |
| 2025-07-30 | 32.09 | 32.17 | 31.98 | 32.09 | +0.124% | 90,728 | +14.055% |
| 2025-07-29 | 32.09 | 32.17 | 32.03 | 32.05 | -0.094% | 25,885 | +14.197% |
| 2025-07-28 | 32.09 | 32.17 | 32.04 | 32.08 | 0.000% | 17,730 | +14.090% |
| 2025-07-25 | 32.12 | 32.13 | 32.04 | 32.08 | +0.219% | 19,310 | +14.090% |
| 2025-07-24 | 31.94 | 32.10 | 31.94 | 32.01 | +0.008% | 36,919 | +14.339% |
| 2025-07-23 | 32.02 | 32.02 | 31.88 | 32.01 | +0.558% | 23,345 | +14.348% |
| 2025-07-22 | 31.80 | 31.92 | 31.80 | 31.83 | -0.127% | 19,620 | +14.986% |
| 2025-07-21 | 31.71 | 31.99 | 31.71 | 31.87 | -0.029% | 14,442 | +14.839% |
| 2025-07-18 | 31.78 | 31.89 | 31.78 | 31.88 | +0.094% | 27,767 | +14.806% |
| 2025-07-17 | 31.77 | 31.89 | 31.77 | 31.85 | +0.252% | 28,144 | +14.914% |
| 2025-07-16 | 31.81 | 31.81 | 31.57 | 31.77 | +0.411% | 35,294 | +15.203% |
| 2025-07-15 | 31.76 | 31.82 | 31.64 | 31.64 | -0.351% | 41,880 | +15.676% |
| 2025-07-14 | 31.65 | 31.80 | 31.65 | 31.75 | +0.085% | 291,166 | +15.270% |
| 2025-07-11 | 31.69 | 31.76 | 31.69 | 31.72 | -0.143% | 32,901 | +15.368% |
| 2025-07-10 | 31.70 | 31.83 | 31.70 | 31.77 | +0.125% | 18,960 | +15.203% |
| 2025-07-09 | 31.73 | 31.74 | 31.64 | 31.73 | +0.309% | 21,605 | +15.348% |
| 2025-07-08 | 31.62 | 31.67 | 31.60 | 31.63 | +0.008% | 13,343 | +15.704% |
| 2025-07-07 | 31.66 | 31.72 | 31.56 | 31.63 | -0.441% | 27,924 | +15.713% |
| 2025-07-03 | 31.75 | 31.80 | 31.75 | 31.77 | +0.425% | 28,947 | +15.203% |
| 2025-07-02 | 31.55 | 31.66 | 31.52 | 31.64 | +0.303% | 35,477 | +15.692% |
| 2025-07-01 | 31.45 | 31.64 | 31.45 | 31.54 | -0.174% | 459,067 | +16.043% |
| 2025-06-30 | 31.54 | 31.61 | 31.46 | 31.59 | +0.397% | 25,975 | +15.841% |
| 2025-06-27 | 31.50 | 31.53 | 31.37 | 31.47 | +0.287% | 240,102 | +16.301% |
| 2025-06-26 | 31.27 | 31.46 | 31.27 | 31.38 | +0.357% | 12,497 | +16.635% |
| 2025-06-25 | 31.34 | 31.34 | 31.22 | 31.27 | +0.027% | 22,937 | +17.051% |
| 2025-06-24 | 31.18 | 31.33 | 31.18 | 31.26 | +0.547% | 18,639 | +17.083% |
| 2025-06-23 | 30.98 | 31.11 | 30.86 | 31.09 | +0.571% | 10,833 | +17.723% |
| 2025-06-20 | 31.00 | 31.02 | 30.88 | 30.91 | -0.214% | 25,670 | +18.394% |
| 2025-06-18 | 30.98 | 31.08 | 30.94 | 30.98 | +0.032% | 30,253 | +18.141% |
| 2025-06-17 | 31.02 | 31.08 | 30.94 | 30.97 | -0.386% | 17,271 | +18.179% |
| 2025-06-16 | 31.16 | 31.16 | 31.05 | 31.09 | +0.566% | 17,327 | +17.723% |
| 2025-06-13 | 30.96 | 31.08 | 30.91 | 30.91 | -0.581% | 18,015 | +18.389% |
| 2025-06-12 | 30.97 | 31.13 | 30.97 | 31.10 | +0.245% | 47,026 | +17.701% |
| 2025-06-11 | 31.13 | 31.15 | 31.00 | 31.02 | -0.155% | 32,447 | +17.990% |
| 2025-06-10 | 31.03 | 31.10 | 31.01 | 31.07 | +0.251% | 23,858 | +17.807% |
| 2025-06-09 | 31.18 | 31.18 | 30.96 | 30.99 | -0.016% | 23,444 | +18.103% |
| 2025-06-06 | 31.04 | 31.04 | 30.95 | 31.00 | +0.470% | 22,601 | +18.084% |
| 2025-06-05 | 30.91 | 31.01 | 30.80 | 30.85 | -0.194% | 30,720 | +18.639% |
| 2025-06-04 | 31.03 | 31.03 | 30.88 | 30.91 | +0.097% | 20,008 | +18.408% |
| 2025-06-03 | 31.12 | 31.12 | 30.84 | 30.88 | +0.195% | 25,802 | +18.523% |
| 2025-06-02 | 30.70 | 30.84 | 30.68 | 30.82 | +0.130% | 26,526 | +18.754% |
| 2025-05-30 | 30.68 | 30.79 | 30.59 | 30.78 | +0.130% | 23,925 | +18.908% |
| 2025-05-29 | 30.94 | 30.94 | 30.69 | 30.74 | +0.033% | 21,812 | +19.063% |
| 2025-05-28 | 30.79 | 30.79 | 30.71 | 30.73 | -0.033% | 26,396 | +19.102% |
| 2025-05-27 | 30.70 | 30.82 | 30.66 | 30.74 | +0.721% | 93,224 | +19.063% |
| 2025-05-23 | 30.51 | 30.56 | 30.42 | 30.52 | -0.261% | 83,950 | +19.921% |
| 2025-05-22 | 30.50 | 30.68 | 30.50 | 30.60 | -0.033% | 32,776 | +19.608% |
| 2025-05-21 | 30.78 | 30.79 | 30.52 | 30.61 | -0.810% | 139,743 | +19.569% |
| 2025-05-20 | 30.53 | 30.86 | 30.53 | 30.86 | +0.016% | 38,485 | +18.600% |
| 2025-05-19 | 29.93 | 30.90 | 29.93 | 30.86 | -0.049% | 23,580 | +18.619% |
| 2025-05-16 | 30.47 | 30.87 | 30.47 | 30.87 | +0.292% | 22,469 | +18.562% |
| 2025-05-15 | 30.51 | 30.83 | 30.51 | 30.78 | +0.319% | 43,161 | +18.908% |
| 2025-05-14 | 30.64 | 30.72 | 30.63 | 30.68 | -0.091% | 46,605 | +19.287% |
| 2025-05-13 | 30.59 | 30.72 | 30.58 | 30.71 | +0.392% | 25,562 | +19.179% |
| 2025-05-12 | 30.48 | 30.59 | 30.45 | 30.59 | +1.544% | 27,234 | +19.647% |
| 2025-05-09 | 30.08 | 30.25 | 30.08 | 30.13 | -0.215% | 23,478 | +21.494% |
| 2025-05-08 | 30.10 | 30.26 | 30.07 | 30.19 | +0.512% | 31,297 | +21.232% |
| 2025-05-07 | 30.08 | 30.09 | 29.94 | 30.04 | +0.087% | 33,382 | +21.853% |
| 2025-05-06 | 30.05 | 30.08 | 29.96 | 30.01 | -0.299% | 32,162 | +21.959% |
| 2025-05-05 | 30.07 | 30.17 | 30.03 | 30.10 | -0.208% | 19,847 | +21.595% |
| 2025-05-02 | 30.16 | 30.23 | 30.08 | 30.16 | +0.603% | 35,310 | +21.342% |
| 2025-05-01 | 29.96 | 30.11 | 29.96 | 29.98 | +0.240% | 30,924 | +22.074% |
| 2025-04-30 | 29.61 | 29.91 | 29.60 | 29.91 | +0.026% | 18,534 | +22.367% |
| 2025-04-29 | 29.82 | 29.91 | 29.75 | 29.90 | +0.280% | 21,018 | +22.399% |
| 2025-04-28 | 29.79 | 29.84 | 29.66 | 29.82 | +0.030% | 24,030 | +22.741% |
| 2025-04-25 | 29.78 | 29.82 | 29.64 | 29.81 | +0.286% | 22,641 | +22.778% |
| 2025-04-24 | 29.57 | 29.73 | 29.54 | 29.73 | +0.797% | 48,597 | +23.129% |
| 2025-04-23 | 29.63 | 29.69 | 29.36 | 29.49 | +1.097% | 33,622 | +24.110% |
| 2025-04-22 | 29.19 | 29.33 | 29.07 | 29.17 | +0.861% | 20,599 | +25.471% |
| 2025-04-21 | 28.89 | 28.92 | 28.77 | 28.92 | -0.955% | 29,213 | +26.551% |
| 2025-04-17 | 29.18 | 29.31 | 29.16 | 29.20 | +0.151% | 195,308 | +25.342% |
| 2025-04-16 | 29.33 | 29.38 | 29.02 | 29.16 | -1.099% | 41,071 | +25.532% |
| 2025-04-15 | 29.35 | 29.55 | 29.35 | 29.48 | +0.034% | 27,599 | +24.152% |
| 2025-04-14 | 29.42 | 29.56 | 29.32 | 29.47 | 0.000% | 16,952 | +24.194% |