MAYT
AllianzIM U.S. Equity Buffer10 May ETF
stockBATSETF
At CloseOct 2, 2026 1:23:41 PM EDT
40.12USD+0.474%(+0.19)16,609
MAYT Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 40.18 | 40.18 | 40.04 | 40.07 | +0.348% | 16,609 | 0.000% |
| 2026-10-01 | 39.78 | 39.99 | 39.78 | 39.93 | +0.073% | 32,223 | +0.348% |
| 2026-09-30 | 40.08 | 40.08 | 39.90 | 39.90 | +0.004% | 14,338 | +0.422% |
| 2026-09-29 | 39.91 | 39.93 | 39.85 | 39.90 | -0.123% | 8,579 | +0.426% |
| 2026-09-28 | 39.98 | 40.03 | 39.92 | 39.95 | -0.441% | 9,764 | +0.302% |
| 2026-09-25 | 40.00 | 40.17 | 39.96 | 40.13 | +0.303% | 8,794 | -0.140% |
| 2026-09-24 | 39.91 | 40.03 | 39.86 | 40.01 | +0.063% | 14,769 | +0.162% |
| 2026-09-23 | 39.92 | 40.10 | 39.92 | 39.98 | -0.476% | 13,716 | +0.225% |
| 2026-09-22 | 40.07 | 40.22 | 40.07 | 40.17 | -0.022% | 10,707 | -0.252% |
| 2026-09-21 | 39.99 | 40.18 | 39.99 | 40.18 | +0.879% | 10,444 | -0.274% |
| 2026-09-18 | 39.75 | 39.83 | 39.70 | 39.83 | +0.201% | 18,235 | +0.603% |
| 2026-09-17 | 39.76 | 39.81 | 39.72 | 39.75 | +0.709% | 20,743 | +0.805% |
| 2026-09-16 | 39.61 | 39.75 | 39.42 | 39.47 | -0.303% | 8,130 | +1.520% |
| 2026-09-15 | 39.70 | 39.71 | 39.58 | 39.59 | -0.389% | 10,056 | +1.212% |
| 2026-09-14 | 39.71 | 39.82 | 39.62 | 39.74 | -0.264% | 33,100 | +0.819% |
| 2026-09-11 | 39.74 | 39.92 | 39.74 | 39.85 | +0.605% | 8,811 | +0.553% |
| 2026-09-10 | 39.62 | 39.71 | 39.53 | 39.61 | -0.347% | 10,871 | +1.161% |
| 2026-09-09 | 39.79 | 39.84 | 39.72 | 39.75 | -0.279% | 9,863 | +0.810% |
| 2026-09-08 | 39.88 | 39.97 | 39.84 | 39.86 | -0.315% | 6,735 | +0.529% |
| 2026-09-04 | 40.12 | 40.12 | 39.97 | 39.99 | -0.212% | 6,653 | +0.212% |
| 2026-09-03 | 39.97 | 40.11 | 39.85 | 40.07 | +0.577% | 14,815 | 0.000% |
| 2026-09-02 | 39.77 | 39.89 | 39.77 | 39.84 | +0.365% | 10,890 | +0.577% |
| 2026-09-01 | 39.67 | 39.83 | 39.64 | 39.70 | -0.410% | 10,226 | +0.944% |
| 2026-08-31 | 39.87 | 39.87 | 39.81 | 39.86 | -0.178% | 7,216 | +0.529% |
| 2026-08-28 | 40.02 | 40.02 | 39.85 | 39.93 | -0.000% | 11,302 | +0.351% |
| 2026-08-27 | 39.83 | 39.98 | 39.83 | 39.93 | +0.330% | 12,051 | +0.350% |
| 2026-08-26 | 39.81 | 39.81 | 39.72 | 39.80 | +0.072% | 12,147 | +0.682% |
| 2026-08-25 | 39.68 | 39.81 | 39.68 | 39.77 | +0.275% | 12,138 | +0.754% |
| 2026-08-24 | 39.65 | 39.77 | 39.65 | 39.66 | -0.259% | 11,711 | +1.031% |
| 2026-08-21 | 39.69 | 39.83 | 39.69 | 39.76 | +0.226% | 17,244 | +0.770% |
| 2026-08-20 | 39.80 | 39.80 | 39.67 | 39.67 | -0.418% | 14,832 | +0.997% |
| 2026-08-19 | 39.78 | 39.90 | 39.77 | 39.84 | +0.139% | 19,583 | +0.575% |
| 2026-08-18 | 39.80 | 39.85 | 39.75 | 39.79 | -0.299% | 7,824 | +0.715% |
| 2026-08-17 | 39.98 | 39.98 | 39.87 | 39.91 | -0.200% | 5,586 | +0.413% |
| 2026-08-14 | 39.99 | 40.06 | 39.91 | 39.99 | -0.012% | 14,559 | +0.212% |
| 2026-08-13 | 40.01 | 40.02 | 39.93 | 39.99 | +0.272% | 22,944 | +0.200% |
| 2026-08-12 | 39.88 | 39.94 | 39.82 | 39.88 | +0.167% | 11,796 | +0.473% |
| 2026-08-11 | 39.84 | 39.94 | 39.75 | 39.81 | -0.063% | 18,712 | +0.640% |
| 2026-08-10 | 39.83 | 39.95 | 39.83 | 39.84 | -0.075% | 12,713 | +0.577% |
| 2026-08-07 | 39.80 | 39.90 | 39.78 | 39.87 | +0.175% | 7,099 | +0.502% |
| 2026-08-06 | 39.83 | 39.83 | 39.73 | 39.80 | +0.176% | 27,244 | +0.678% |
| 2026-08-05 | 39.77 | 39.92 | 39.73 | 39.73 | -0.133% | 23,463 | +0.856% |
| 2026-08-04 | 39.55 | 39.85 | 39.55 | 39.78 | +0.857% | 16,376 | +0.721% |
| 2026-08-03 | 39.36 | 39.47 | 39.36 | 39.45 | +0.694% | 12,639 | +1.584% |
| 2026-07-31 | 38.96 | 39.18 | 38.83 | 39.17 | +0.555% | 41,232 | +2.289% |
| 2026-07-30 | 38.91 | 38.99 | 38.72 | 38.96 | +0.990% | 40,794 | +2.857% |
| 2026-07-29 | 38.80 | 38.90 | 38.58 | 38.58 | -0.957% | 15,575 | +3.875% |
| 2026-07-28 | 38.67 | 38.99 | 38.67 | 38.95 | +0.304% | 12,170 | +2.881% |
| 2026-07-27 | 39.04 | 39.12 | 38.75 | 38.83 | -0.038% | 26,155 | +3.193% |
| 2026-07-24 | 38.79 | 38.99 | 38.78 | 38.84 | +0.090% | 10,716 | +3.154% |
| 2026-07-23 | 38.85 | 38.89 | 38.73 | 38.81 | -0.795% | 40,583 | +3.247% |
| 2026-07-22 | 39.13 | 39.20 | 39.07 | 39.12 | -0.036% | 77,693 | +2.427% |
| 2026-07-21 | 38.97 | 39.17 | 38.97 | 39.13 | +0.629% | 20,365 | +2.390% |
| 2026-07-20 | 38.95 | 39.11 | 38.89 | 38.89 | -0.234% | 11,926 | +3.034% |
| 2026-07-17 | 38.98 | 39.05 | 38.96 | 38.98 | -0.457% | 5,046 | +2.793% |
| 2026-07-16 | 39.32 | 39.32 | 39.14 | 39.16 | -0.255% | 23,857 | +2.324% |
| 2026-07-15 | 39.23 | 39.32 | 39.15 | 39.26 | +0.230% | 10,554 | +2.063% |
| 2026-07-14 | 39.37 | 39.37 | 38.93 | 39.17 | +0.282% | 15,582 | +2.298% |
| 2026-07-13 | 39.14 | 39.22 | 39.06 | 39.06 | -0.433% | 7,507 | +2.586% |
| 2026-07-10 | 39.15 | 39.31 | 39.15 | 39.23 | +0.196% | 13,483 | +2.141% |
| 2026-07-09 | 39.09 | 39.19 | 39.02 | 39.15 | +0.470% | 14,800 | +2.341% |
| 2026-07-08 | 38.96 | 39.00 | 38.87 | 38.97 | -0.165% | 22,731 | +2.823% |
| 2026-07-07 | 39.11 | 39.11 | 38.95 | 39.03 | -0.168% | 62,822 | +2.653% |
| 2026-07-06 | 39.14 | 39.18 | 39.03 | 39.10 | +0.334% | 15,126 | +2.481% |
| 2026-07-02 | 39.05 | 39.13 | 38.78 | 38.97 | +0.154% | 16,067 | +2.823% |
| 2026-07-01 | 38.59 | 39.07 | 38.59 | 38.91 | -0.224% | 24,772 | +2.981% |
| 2026-06-30 | 38.75 | 39.01 | 38.75 | 39.00 | +0.506% | 14,576 | +2.750% |
| 2026-06-29 | 38.62 | 38.83 | 38.62 | 38.80 | +0.704% | 8,148 | +3.270% |
| 2026-06-26 | 38.54 | 38.66 | 38.51 | 38.53 | -0.088% | 31,246 | +3.997% |
| 2026-06-25 | 38.50 | 38.70 | 38.50 | 38.56 | +0.140% | 23,692 | +3.905% |
| 2026-06-24 | 38.63 | 38.72 | 38.49 | 38.51 | -0.267% | 8,810 | +4.051% |
| 2026-06-23 | 38.63 | 38.75 | 38.55 | 38.61 | -0.610% | 11,313 | +3.773% |
| 2026-06-22 | 39.05 | 39.06 | 38.81 | 38.85 | -0.333% | 17,769 | +3.140% |
| 2026-06-18 | 38.94 | 38.98 | 38.84 | 38.98 | +0.610% | 16,025 | +2.797% |
| 2026-06-17 | 39.04 | 39.06 | 38.74 | 38.74 | -0.581% | 9,861 | +3.424% |
| 2026-06-16 | 39.12 | 39.15 | 38.97 | 38.97 | -0.283% | 12,200 | +2.823% |
| 2026-06-15 | 39.09 | 39.14 | 39.06 | 39.08 | +0.944% | 14,072 | +2.531% |
| 2026-06-12 | 38.60 | 38.77 | 38.57 | 38.72 | +0.145% | 15,481 | +3.499% |
| 2026-06-11 | 38.34 | 38.66 | 38.19 | 38.66 | +1.099% | 14,035 | +3.649% |
| 2026-06-10 | 38.56 | 38.57 | 38.19 | 38.24 | -0.810% | 27,018 | +4.789% |
| 2026-06-09 | 38.86 | 38.86 | 37.98 | 38.55 | -0.256% | 26,055 | +3.940% |
| 2026-06-08 | 38.66 | 38.84 | 38.58 | 38.65 | +0.109% | 15,125 | +3.674% |
| 2026-06-05 | 38.85 | 38.96 | 38.58 | 38.61 | -1.309% | 16,383 | +3.787% |
| 2026-06-04 | 38.99 | 39.15 | 38.99 | 39.12 | +0.202% | 12,888 | +2.428% |
| 2026-06-03 | 39.15 | 39.15 | 39.00 | 39.04 | -0.277% | 10,328 | +2.635% |
| 2026-06-02 | 39.16 | 39.18 | 39.11 | 39.15 | +0.178% | 8,080 | +2.350% |
| 2026-06-01 | 39.11 | 39.22 | 39.04 | 39.08 | -0.034% | 12,070 | +2.533% |
| 2026-05-29 | 39.04 | 39.15 | 39.03 | 39.09 | +0.125% | 161,033 | +2.498% |
| 2026-05-28 | 38.86 | 39.11 | 38.86 | 39.04 | +0.332% | 17,133 | +2.627% |
| 2026-05-27 | 38.92 | 38.98 | 38.86 | 38.91 | +0.068% | 164,285 | +2.968% |
| 2026-05-26 | 38.88 | 38.95 | 38.81 | 38.89 | +0.280% | 18,979 | +3.038% |
| 2026-05-22 | 38.79 | 38.87 | 38.72 | 38.78 | +0.103% | 8,424 | +3.326% |
| 2026-05-21 | 38.63 | 38.76 | 38.51 | 38.74 | +0.207% | 40,646 | +3.433% |
| 2026-05-20 | 38.59 | 38.70 | 38.43 | 38.66 | +0.651% | 35,935 | +3.647% |
| 2026-05-19 | 38.44 | 38.54 | 38.35 | 38.41 | -0.363% | 16,923 | +4.322% |
| 2026-05-18 | 38.53 | 38.62 | 38.39 | 38.55 | +0.078% | 35,421 | +3.943% |
| 2026-05-15 | 38.54 | 38.66 | 38.49 | 38.52 | -0.580% | 29,867 | +4.024% |
| 2026-05-14 | 38.66 | 38.81 | 38.64 | 38.74 | +0.311% | 29,620 | +3.420% |
| 2026-05-13 | 38.45 | 38.67 | 38.45 | 38.63 | +0.299% | 96,130 | +3.741% |
| 2026-05-12 | 38.57 | 38.57 | 38.27 | 38.51 | -0.038% | 13,418 | +4.051% |
| 2026-05-11 | 38.60 | 38.62 | 38.47 | 38.52 | +0.038% | 19,656 | +4.011% |
| 2026-05-08 | 38.49 | 38.56 | 38.43 | 38.51 | +0.531% | 120,279 | +4.051% |
| 2026-05-07 | 38.46 | 38.49 | 38.30 | 38.31 | -0.308% | 33,331 | +4.603% |
| 2026-05-06 | 38.30 | 38.45 | 38.29 | 38.42 | +0.720% | 20,141 | +4.282% |
| 2026-05-05 | 38.23 | 38.23 | 38.06 | 38.15 | +0.527% | 161,695 | +5.033% |
| 2026-05-04 | 38.14 | 38.14 | 37.81 | 37.95 | -0.263% | 2,064,432 | +5.586% |
| 2026-05-01 | 38.17 | 38.22 | 38.05 | 38.05 | +0.197% | 63,731 | +5.309% |
| 2026-04-30 | 38.00 | 38.02 | 37.93 | 37.98 | -0.013% | 2,763,737 | +5.517% |
| 2026-04-29 | 38.00 | 38.03 | 37.98 | 37.98 | +0.079% | 10,030 | +5.503% |
| 2026-04-28 | 37.97 | 37.99 | 37.95 | 37.95 | -0.013% | 3,694 | +5.586% |
| 2026-04-27 | 38.00 | 38.02 | 37.95 | 37.95 | -0.013% | 2,045 | +5.572% |
| 2026-04-24 | 37.96 | 37.99 | 37.96 | 37.96 | +0.053% | 1,102 | +5.558% |
| 2026-04-23 | 37.90 | 37.94 | 37.90 | 37.94 | -0.013% | 596 | +5.614% |
| 2026-04-22 | 37.98 | 37.98 | 37.95 | 37.95 | +0.053% | 609 | +5.600% |
| 2026-04-21 | 37.93 | 37.98 | 37.87 | 37.92 | 0.000% | 3,449 | +5.656% |
| 2026-04-20 | 37.92 | 37.92 | 37.92 | 37.92 | +0.013% | 472 | +5.656% |
| 2026-04-17 | 37.85 | 37.96 | 37.85 | 37.92 | +0.212% | 1,249 | +5.670% |
| 2026-04-16 | 37.84 | 37.84 | 37.84 | 37.84 | -0.092% | 114 | +5.893% |
| 2026-04-15 | 37.88 | 37.88 | 37.88 | 37.88 | +0.053% | 0 | +5.795% |
| 2026-04-14 | 37.85 | 37.85 | 37.85 | 37.85 | +0.185% | 0 | +5.851% |
| 2026-04-13 | 37.78 | 37.78 | 37.78 | 37.78 | +0.119% | 15 | +6.047% |
| 2026-04-10 | 37.68 | 37.74 | 37.68 | 37.74 | +0.066% | 268 | +6.174% |
| 2026-04-09 | 37.72 | 37.72 | 37.72 | 37.72 | +0.263% | 2 | +6.244% |
| 2026-04-08 | 37.62 | 37.62 | 37.62 | 37.62 | +0.981% | 2 | +6.524% |
| 2026-04-07 | 37.19 | 37.25 | 37.19 | 37.25 | -0.138% | 15,244 | +7.569% |
| 2026-04-06 | 37.25 | 37.30 | 37.25 | 37.30 | +0.324% | 239 | +7.421% |
| 2026-04-02 | 36.84 | 37.18 | 36.84 | 37.18 | +0.058% | 329 | +7.770% |
| 2026-04-01 | 37.16 | 37.16 | 37.16 | 37.16 | +0.411% | 0 | +7.832% |
| 2026-03-31 | 36.66 | 37.01 | 36.66 | 37.01 | +1.735% | 3,695 | +8.275% |
| 2026-03-30 | 36.54 | 36.54 | 36.36 | 36.38 | -0.046% | 1,608 | +10.154% |
| 2026-03-27 | 36.60 | 36.60 | 36.39 | 36.39 | -0.980% | 506 | +10.103% |
| 2026-03-26 | 36.75 | 36.75 | 36.75 | 36.75 | -0.856% | 37 | +9.025% |
| 2026-03-25 | 37.07 | 37.07 | 37.07 | 37.07 | +0.304% | 1 | +8.092% |
| 2026-03-24 | 36.96 | 36.96 | 36.96 | 36.96 | -0.228% | 1 | +8.420% |
| 2026-03-23 | 36.97 | 37.04 | 36.97 | 37.04 | +0.888% | 1,247 | +8.173% |
| 2026-03-20 | 36.72 | 36.72 | 36.72 | 36.72 | -0.856% | 0 | +9.133% |
| 2026-03-19 | 36.98 | 37.03 | 36.98 | 37.03 | -0.070% | 1,710 | +8.199% |
| 2026-03-18 | 37.06 | 37.06 | 37.06 | 37.06 | -0.440% | 0 | +8.123% |
| 2026-03-17 | 37.22 | 37.22 | 37.22 | 37.22 | +0.231% | 25 | +7.647% |
| 2026-03-16 | 37.12 | 37.18 | 36.97 | 37.14 | +0.561% | 1,489 | +7.896% |
| 2026-03-13 | 36.93 | 36.93 | 36.93 | 36.93 | -0.235% | 0 | +8.501% |
| 2026-03-12 | 37.05 | 37.05 | 37.02 | 37.02 | -0.430% | 1,425 | +8.246% |
| 2026-03-11 | 37.18 | 37.18 | 37.18 | 37.18 | -0.009% | 58 | +7.780% |
| 2026-03-10 | 37.19 | 37.22 | 37.18 | 37.18 | -0.038% | 4,184 | +7.770% |
| 2026-03-09 | 36.91 | 37.20 | 36.91 | 37.20 | +0.490% | 4,402 | +7.730% |
| 2026-03-06 | 37.09 | 37.09 | 37.01 | 37.01 | -0.631% | 134 | +8.257% |
| 2026-03-05 | 37.19 | 37.25 | 37.19 | 37.25 | -0.195% | 101 | +7.574% |
| 2026-03-04 | 37.28 | 37.32 | 37.28 | 37.32 | +0.368% | 3,852 | +7.364% |
| 2026-03-03 | 37.07 | 37.21 | 37.07 | 37.18 | -0.330% | 2,606 | +7.759% |
| 2026-03-02 | 37.31 | 37.31 | 37.31 | 37.31 | -0.002% | 14 | +7.404% |
| 2026-02-27 | 37.31 | 37.31 | 37.31 | 37.31 | -0.135% | 2 | +7.402% |
| 2026-02-26 | 37.25 | 37.36 | 37.24 | 37.36 | -0.011% | 1,214 | +7.258% |
| 2026-02-25 | 37.34 | 37.36 | 37.31 | 37.36 | +0.251% | 2,302 | +7.246% |
| 2026-02-24 | 37.32 | 37.32 | 37.27 | 37.27 | +0.259% | 807 | +7.515% |
| 2026-02-23 | 37.18 | 37.20 | 37.14 | 37.17 | -0.256% | 2,252 | +7.793% |
| 2026-02-20 | 37.23 | 37.27 | 37.23 | 37.27 | +0.240% | 179 | +7.517% |
| 2026-02-19 | 37.18 | 37.18 | 37.18 | 37.18 | -0.133% | 0 | +7.776% |
| 2026-02-18 | 37.21 | 37.23 | 37.21 | 37.23 | +0.150% | 107 | +7.632% |
| 2026-02-17 | 37.16 | 37.17 | 37.14 | 37.17 | +0.120% | 371 | +7.794% |
| 2026-02-13 | 37.05 | 37.13 | 37.05 | 37.13 | +0.016% | 1,200 | +7.923% |
| 2026-02-12 | 37.12 | 37.12 | 37.12 | 37.12 | -0.360% | 0 | +7.940% |
| 2026-02-11 | 37.26 | 37.26 | 37.26 | 37.26 | -0.033% | 0 | +7.551% |
| 2026-02-10 | 37.27 | 37.27 | 37.27 | 37.27 | +0.003% | 7 | +7.516% |
| 2026-02-09 | 37.24 | 37.27 | 37.24 | 37.27 | +0.134% | 610 | +7.519% |
| 2026-02-06 | 37.17 | 37.22 | 37.17 | 37.22 | +0.599% | 10,323 | +7.663% |
| 2026-02-05 | 37.00 | 37.00 | 37.00 | 37.00 | -0.368% | 3 | +8.308% |
| 2026-02-04 | 37.08 | 37.13 | 37.08 | 37.13 | -0.120% | 873 | +7.909% |
| 2026-02-03 | 37.18 | 37.18 | 37.18 | 37.18 | -0.162% | 47 | +7.780% |
| 2026-02-02 | 37.24 | 37.24 | 37.24 | 37.24 | +0.199% | 2 | +7.606% |
| 2026-01-30 | 37.15 | 37.16 | 37.14 | 37.16 | -0.047% | 394 | +7.820% |
| 2026-01-29 | 37.12 | 37.18 | 37.12 | 37.18 | -0.070% | 304 | +7.769% |
| 2026-01-28 | 37.21 | 37.21 | 37.21 | 37.21 | -0.027% | 1 | +7.693% |
| 2026-01-27 | 37.16 | 37.22 | 37.16 | 37.22 | +0.107% | 187 | +7.664% |
| 2026-01-26 | 37.18 | 37.18 | 37.18 | 37.18 | +0.065% | 7 | +7.779% |
| 2026-01-23 | 37.15 | 37.15 | 37.14 | 37.15 | +0.027% | 5,363 | +7.849% |
| 2026-01-22 | 37.13 | 37.14 | 37.13 | 37.14 | +0.175% | 208 | +7.878% |
| 2026-01-21 | 37.03 | 37.08 | 37.03 | 37.08 | +0.464% | 1,535 | +8.067% |
| 2026-01-20 | 36.98 | 36.98 | 36.91 | 36.91 | -0.593% | 437 | +8.568% |
| 2026-01-16 | 37.13 | 37.13 | 37.13 | 37.13 | +0.122% | 48 | +7.924% |
| 2026-01-15 | 37.10 | 37.10 | 37.08 | 37.08 | +0.094% | 968 | +8.055% |
| 2026-01-14 | 37.06 | 37.06 | 36.99 | 37.05 | -0.148% | 1,136 | +8.158% |
| 2026-01-13 | 37.10 | 37.10 | 37.10 | 37.10 | -0.110% | 1 | +7.998% |
| 2026-01-12 | 37.08 | 37.14 | 37.08 | 37.14 | +0.109% | 1,132 | +7.879% |
| 2026-01-09 | 37.07 | 37.12 | 37.06 | 37.10 | +0.216% | 4,991 | +7.997% |
| 2026-01-08 | 37.02 | 37.02 | 37.02 | 37.02 | -0.080% | 99 | +8.230% |
| 2026-01-07 | 37.03 | 37.05 | 37.03 | 37.05 | -0.038% | 140 | +8.143% |
| 2026-01-06 | 37.05 | 37.07 | 37.05 | 37.07 | +0.150% | 272 | +8.102% |
| 2026-01-05 | 37.01 | 37.01 | 37.01 | 37.01 | +0.115% | 30 | +8.264% |
| 2026-01-02 | 36.94 | 36.97 | 36.94 | 36.97 | +0.083% | 2,336 | +8.388% |
| 2025-12-31 | 36.94 | 36.94 | 36.94 | 36.94 | -0.118% | 78 | +8.478% |
| 2025-12-30 | 37.00 | 37.00 | 36.98 | 36.98 | +0.012% | 1,445 | +8.349% |
| 2025-12-29 | 36.94 | 36.98 | 36.93 | 36.98 | +0.018% | 841 | +8.362% |
| 2025-12-26 | 36.91 | 36.97 | 36.81 | 36.97 | +0.018% | 1,135 | +8.381% |
| 2025-12-24 | 36.91 | 36.96 | 36.91 | 36.96 | +0.043% | 156 | +8.400% |
| 2025-12-23 | 36.95 | 36.95 | 36.95 | 36.95 | +0.098% | 72 | +8.447% |
| 2025-12-22 | 36.90 | 36.91 | 36.90 | 36.91 | +0.282% | 331 | +8.553% |
| 2025-12-19 | 36.80 | 36.81 | 36.77 | 36.81 | +0.305% | 1,511 | +8.859% |
| 2025-12-18 | 36.74 | 36.74 | 36.70 | 36.70 | +0.240% | 315 | +9.192% |
| 2025-12-17 | 36.61 | 36.61 | 36.61 | 36.61 | -0.244% | 1 | +9.454% |
| 2025-12-16 | 36.70 | 36.70 | 36.70 | 36.70 | -0.039% | 1 | +9.186% |
| 2025-12-15 | 36.72 | 36.72 | 36.68 | 36.71 | +0.041% | 593 | +9.144% |
| 2025-12-12 | 36.78 | 36.78 | 36.67 | 36.70 | -0.220% | 1,206 | +9.188% |
| 2025-12-11 | 36.78 | 36.78 | 36.78 | 36.78 | +0.137% | 2 | +8.947% |
| 2025-12-10 | 36.73 | 36.73 | 36.73 | 36.73 | +0.204% | 7 | +9.097% |
| 2025-12-09 | 36.65 | 36.65 | 36.65 | 36.65 | +0.015% | 1 | +9.319% |
| 2025-12-08 | 36.66 | 36.66 | 36.65 | 36.65 | -0.088% | 290 | +9.335% |
| 2025-12-05 | 36.62 | 36.68 | 36.62 | 36.68 | +0.146% | 161 | +9.239% |
| 2025-12-04 | 36.63 | 36.63 | 36.63 | 36.63 | +0.055% | 295 | +9.398% |
| 2025-12-03 | 36.61 | 36.61 | 36.61 | 36.61 | +0.050% | 132 | +9.458% |
| 2025-12-02 | 36.56 | 36.59 | 36.56 | 36.59 | +0.110% | 104 | +9.513% |
| 2025-12-01 | 36.55 | 36.55 | 36.55 | 36.55 | -0.057% | 141 | +9.634% |
| 2025-11-28 | 36.53 | 36.57 | 36.53 | 36.57 | +0.215% | 189 | +9.571% |
| 2025-11-26 | 36.45 | 36.49 | 36.45 | 36.49 | +0.116% | 936 | +9.807% |
| 2025-11-25 | 36.25 | 36.45 | 36.25 | 36.45 | +0.339% | 252 | +9.935% |
| 2025-11-24 | 36.17 | 36.33 | 36.17 | 36.33 | +0.710% | 460 | +10.308% |
| 2025-11-21 | 35.94 | 36.07 | 35.94 | 36.07 | +0.421% | 101 | +11.091% |
| 2025-11-20 | 36.15 | 36.15 | 35.91 | 35.92 | -0.569% | 3,332 | +11.558% |
| 2025-11-19 | 36.07 | 36.12 | 36.07 | 36.12 | +0.106% | 129 | +10.923% |
| 2025-11-18 | 36.00 | 36.13 | 36.00 | 36.09 | -0.041% | 4,019 | +11.041% |
| 2025-11-17 | 36.05 | 36.10 | 36.05 | 36.10 | -0.492% | 821 | +10.995% |
| 2025-11-14 | 36.24 | 36.28 | 36.24 | 36.28 | +0.097% | 1,540 | +10.450% |
| 2025-11-13 | 36.24 | 36.24 | 36.24 | 36.24 | -0.573% | 0 | +10.557% |
| 2025-11-12 | 36.44 | 36.45 | 36.44 | 36.45 | +0.063% | 356 | +9.923% |
| 2025-11-10 | 36.35 | 36.43 | 36.33 | 36.43 | +0.245% | 20,022 | +9.993% |
| 2025-11-05 | 36.34 | 36.34 | 36.34 | 36.34 | -0.102% | 250 | +10.262% |
| 2025-11-03 | 36.38 | 36.38 | 36.38 | 36.38 | +0.040% | 97 | +10.150% |
| 2025-10-31 | 36.36 | 36.36 | 36.36 | 36.36 | +0.054% | 0 | +10.194% |
| 2025-10-30 | 36.34 | 36.34 | 36.34 | 36.34 | -0.209% | 0 | +10.253% |
| 2025-10-29 | 36.42 | 36.42 | 36.42 | 36.42 | -0.081% | 35 | +10.023% |
| 2025-10-28 | 36.42 | 36.45 | 36.40 | 36.45 | -0.028% | 4,776 | +9.934% |
| 2025-10-27 | 36.40 | 36.46 | 36.40 | 36.46 | +0.430% | 755 | +9.903% |
| 2025-10-23 | 36.30 | 36.30 | 36.30 | 36.30 | +0.254% | 7 | +10.375% |
| 2025-10-22 | 36.20 | 36.21 | 36.20 | 36.21 | -0.203% | 150 | +10.655% |
| 2025-10-21 | 36.24 | 36.29 | 36.22 | 36.29 | +0.069% | 2,767 | +10.431% |
| 2025-10-20 | 36.22 | 36.26 | 36.20 | 36.26 | +0.432% | 955 | +10.507% |
| 2025-10-17 | 35.99 | 36.10 | 35.91 | 36.10 | +0.371% | 3,293 | +10.984% |
| 2025-10-16 | 35.97 | 35.97 | 35.97 | 35.97 | -0.095% | 16 | +11.396% |
| 2025-10-14 | 35.91 | 36.06 | 35.91 | 36.00 | +0.053% | 3,423 | +11.290% |
| 2025-10-13 | 35.96 | 36.06 | 35.96 | 35.99 | +0.365% | 552 | +11.350% |
| 2025-10-10 | 35.96 | 35.96 | 35.85 | 35.85 | -0.946% | 248 | +11.756% |
| 2025-10-09 | 36.20 | 36.20 | 36.20 | 36.20 | -0.048% | 13 | +10.699% |
| 2025-10-08 | 36.21 | 36.21 | 36.21 | 36.21 | +0.117% | 0 | +10.645% |
| 2025-10-07 | 36.17 | 36.17 | 36.17 | 36.17 | -0.090% | 0 | +10.774% |
| 2025-10-06 | 36.18 | 36.21 | 36.17 | 36.21 | +0.074% | 1,709 | +10.675% |
| 2025-10-03 | 36.20 | 36.20 | 36.18 | 36.18 | +0.010% | 175 | +10.757% |
| 2025-10-02 | 36.11 | 36.17 | 36.10 | 36.17 | +0.100% | 2,190 | +10.768% |
| 2025-10-01 | 36.14 | 36.14 | 36.14 | 36.14 | +0.083% | 404 | +10.879% |
| 2025-09-30 | 36.05 | 36.11 | 36.05 | 36.11 | +0.105% | 588 | +10.971% |
| 2025-09-29 | 36.04 | 36.07 | 36.04 | 36.07 | +0.093% | 140 | +11.087% |
| 2025-09-26 | 35.94 | 36.04 | 35.94 | 36.04 | +0.187% | 568 | +11.190% |
| 2025-09-25 | 35.98 | 35.98 | 35.92 | 35.97 | -0.137% | 928 | +11.398% |
| 2025-09-24 | 35.93 | 36.02 | 35.93 | 36.02 | -0.028% | 3,716 | +11.245% |
| 2025-09-23 | 36.03 | 36.09 | 36.01 | 36.03 | -0.207% | 6,891 | +11.214% |
| 2025-09-22 | 36.06 | 36.14 | 36.06 | 36.10 | +0.055% | 742 | +10.983% |
| 2025-09-19 | 36.08 | 36.08 | 36.08 | 36.08 | +0.140% | 0 | +11.045% |
| 2025-09-18 | 36.03 | 36.03 | 36.03 | 36.03 | +0.079% | 0 | +11.201% |
| 2025-09-17 | 36.02 | 36.04 | 35.98 | 36.01 | +0.045% | 2,015 | +11.289% |
| 2025-09-16 | 35.98 | 35.99 | 35.93 | 35.99 | -0.040% | 397 | +11.339% |
| 2025-09-15 | 35.99 | 36.00 | 35.99 | 36.00 | +0.075% | 1,000 | +11.294% |
| 2025-09-12 | 35.98 | 35.98 | 35.98 | 35.98 | +0.121% | 0 | +11.378% |
| 2025-09-11 | 35.91 | 35.93 | 35.91 | 35.93 | +0.151% | 503 | +11.513% |
| 2025-09-10 | 35.88 | 35.88 | 35.88 | 35.88 | +0.085% | 0 | +11.682% |
| 2025-09-09 | 35.85 | 35.85 | 35.85 | 35.85 | +0.136% | 73 | +11.777% |
| 2025-09-08 | 35.80 | 35.81 | 35.63 | 35.80 | +0.079% | 1,199 | +11.929% |
| 2025-09-05 | 35.78 | 35.78 | 35.77 | 35.77 | -0.051% | 330 | +12.018% |
| 2025-09-04 | 35.79 | 35.79 | 35.79 | 35.79 | +0.349% | 0 | +11.961% |
| 2025-09-03 | 35.66 | 35.66 | 35.66 | 35.66 | +0.212% | 0 | +12.352% |
| 2025-09-02 | 35.55 | 35.59 | 35.55 | 35.59 | -0.239% | 298 | +12.590% |
| 2025-08-29 | 35.63 | 35.72 | 35.62 | 35.67 | -0.253% | 1,387 | +12.321% |
| 2025-08-28 | 35.76 | 35.76 | 35.76 | 35.76 | +0.143% | 0 | +12.037% |
| 2025-08-27 | 35.68 | 35.71 | 35.67 | 35.71 | +0.108% | 541 | +12.198% |
| 2025-08-26 | 35.60 | 35.68 | 35.59 | 35.68 | +0.093% | 514 | +12.319% |
| 2025-08-25 | 35.64 | 35.64 | 35.64 | 35.64 | -0.105% | 68 | +12.423% |
| 2025-08-22 | 35.68 | 35.68 | 35.68 | 35.68 | +0.697% | 61 | +12.305% |
| 2025-08-21 | 35.43 | 35.43 | 35.43 | 35.43 | -0.209% | 0 | +13.088% |
| 2025-08-20 | 35.51 | 35.51 | 35.51 | 35.51 | -0.010% | 96 | +12.852% |
| 2025-08-19 | 35.51 | 35.54 | 35.51 | 35.51 | -0.263% | 1,541 | +12.840% |
| 2025-08-18 | 35.60 | 35.60 | 35.60 | 35.60 | +0.082% | 7 | +12.544% |
| 2025-08-15 | 35.58 | 35.58 | 35.58 | 35.58 | -0.125% | 0 | +12.635% |
| 2025-08-14 | 35.62 | 35.62 | 35.62 | 35.62 | +0.007% | 0 | +12.494% |
| 2025-08-13 | 35.62 | 35.62 | 35.62 | 35.62 | +0.148% | 84 | +12.502% |
| 2025-08-12 | 35.56 | 35.56 | 35.56 | 35.56 | +0.476% | 39 | +12.669% |
| 2025-08-11 | 35.40 | 35.40 | 35.39 | 35.40 | -0.120% | 1,288 | +13.206% |
| 2025-08-08 | 35.39 | 35.44 | 35.39 | 35.44 | +0.403% | 450 | +13.070% |
| 2025-08-07 | 35.30 | 35.30 | 35.30 | 35.30 | -0.110% | 4 | +13.526% |
| 2025-08-06 | 35.33 | 35.33 | 35.33 | 35.33 | +0.340% | 0 | +13.402% |
| 2025-08-05 | 35.21 | 35.21 | 35.21 | 35.21 | -0.197% | 2,273 | +13.788% |
| 2025-08-04 | 35.25 | 35.28 | 35.25 | 35.28 | +0.733% | 158 | +13.563% |
| 2025-08-01 | 35.03 | 35.03 | 35.03 | 35.03 | -0.610% | 0 | +14.396% |
| 2025-07-31 | 35.24 | 35.24 | 35.24 | 35.24 | -0.122% | 0 | +13.698% |
| 2025-07-30 | 35.29 | 35.29 | 35.29 | 35.29 | -0.110% | 0 | +13.559% |
| 2025-07-29 | 35.35 | 35.35 | 35.32 | 35.32 | -0.113% | 100 | +13.435% |
| 2025-07-28 | 35.36 | 35.36 | 35.36 | 35.36 | +0.070% | 17 | +13.306% |
| 2025-07-25 | 35.41 | 35.41 | 35.34 | 35.34 | +0.159% | 950 | +13.386% |
| 2025-07-24 | 35.28 | 35.28 | 35.28 | 35.28 | +0.180% | 33 | +13.566% |
| 2025-07-23 | 35.22 | 35.22 | 35.22 | 35.22 | +0.327% | 304 | +13.771% |
| 2025-07-22 | 35.06 | 35.11 | 35.06 | 35.11 | -0.051% | 287 | +14.142% |
| 2025-07-21 | 35.14 | 35.14 | 35.12 | 35.12 | +0.151% | 107 | +14.084% |
| 2025-07-18 | 35.06 | 35.07 | 35.06 | 35.07 | -0.026% | 530 | +14.256% |
| 2025-07-17 | 35.08 | 35.08 | 35.08 | 35.08 | +0.263% | 0 | +14.226% |
| 2025-07-16 | 34.99 | 34.99 | 34.99 | 34.99 | +0.072% | 142 | +14.527% |
| 2025-07-15 | 35.00 | 35.00 | 34.96 | 34.96 | -0.117% | 417 | +14.609% |
| 2025-07-14 | 35.00 | 35.00 | 35.00 | 35.00 | +0.024% | 0 | +14.476% |
| 2025-07-11 | 34.99 | 34.99 | 34.99 | 34.99 | -0.022% | 23 | +14.503% |
| 2025-07-10 | 34.99 | 35.05 | 34.98 | 35.00 | +0.051% | 1,119 | +14.478% |
| 2025-07-09 | 34.98 | 34.98 | 34.98 | 34.98 | +0.314% | 0 | +14.537% |
| 2025-07-08 | 34.91 | 34.91 | 34.87 | 34.87 | +0.128% | 185 | +14.897% |
| 2025-07-07 | 34.83 | 34.83 | 34.83 | 34.83 | -0.435% | 8 | +15.044% |
| 2025-07-03 | 34.98 | 34.98 | 34.98 | 34.98 | +0.361% | 0 | +14.544% |
| 2025-07-02 | 34.85 | 34.86 | 34.82 | 34.86 | +0.113% | 900 | +14.957% |
| 2025-07-01 | 34.81 | 34.87 | 34.78 | 34.82 | -0.083% | 4,181 | +15.088% |
| 2025-06-30 | 34.85 | 34.85 | 34.85 | 34.85 | +0.276% | 86 | +14.993% |
| 2025-06-27 | 34.72 | 34.75 | 34.72 | 34.75 | +0.175% | 905 | +15.310% |
| 2025-06-26 | 34.69 | 34.69 | 34.69 | 34.69 | +0.434% | 36 | +15.512% |
| 2025-06-25 | 34.54 | 34.54 | 34.54 | 34.54 | +0.013% | 0 | +16.013% |
| 2025-06-24 | 34.47 | 34.57 | 34.43 | 34.53 | +0.667% | 847 | +16.028% |
| 2025-06-23 | 34.29 | 34.31 | 34.27 | 34.31 | +0.543% | 596 | +16.802% |
| 2025-06-20 | 34.12 | 34.12 | 34.12 | 34.12 | -0.303% | 0 | +17.436% |
| 2025-06-18 | 34.22 | 34.22 | 34.22 | 34.22 | +0.243% | 0 | +17.081% |
| 2025-06-17 | 34.14 | 34.14 | 34.14 | 34.14 | -0.452% | 84 | +17.365% |
| 2025-06-16 | 34.31 | 34.31 | 34.30 | 34.30 | +0.679% | 372 | +16.834% |
| 2025-06-13 | 34.07 | 34.07 | 34.07 | 34.07 | -0.691% | 93 | +17.628% |
| 2025-06-12 | 34.26 | 34.31 | 34.26 | 34.30 | +0.197% | 634 | +16.815% |
| 2025-06-11 | 34.36 | 34.36 | 34.23 | 34.23 | -0.139% | 232 | +17.045% |
| 2025-06-10 | 34.23 | 34.28 | 34.23 | 34.28 | +0.210% | 583 | +16.882% |
| 2025-06-09 | 34.21 | 34.21 | 34.21 | 34.21 | +0.029% | 168 | +17.127% |
| 2025-06-06 | 33.99 | 34.20 | 33.99 | 34.20 | +0.647% | 4,566 | +17.161% |
| 2025-06-05 | 34.24 | 34.24 | 33.98 | 33.98 | -0.278% | 637 | +17.919% |
| 2025-06-04 | 34.14 | 34.14 | 34.08 | 34.08 | +0.012% | 465 | +17.592% |
| 2025-06-03 | 34.11 | 34.11 | 34.07 | 34.07 | +0.351% | 869 | +17.606% |
| 2025-06-02 | 33.94 | 33.95 | 33.94 | 33.95 | +0.167% | 824 | +18.019% |
| 2025-05-30 | 33.73 | 33.90 | 33.73 | 33.90 | +0.118% | 695 | +18.216% |
| 2025-05-29 | 33.81 | 33.86 | 33.81 | 33.86 | +0.246% | 3,187 | +18.355% |
| 2025-05-28 | 33.85 | 33.90 | 33.77 | 33.77 | -0.275% | 11,948 | +18.646% |
| 2025-05-27 | 33.83 | 33.92 | 33.83 | 33.87 | +1.152% | 3,736 | +18.320% |
| 2025-05-23 | 33.47 | 33.50 | 33.35 | 33.48 | -0.435% | 5,900 | +19.684% |
| 2025-05-22 | 33.58 | 33.74 | 33.57 | 33.63 | -0.026% | 4,394 | +19.163% |
| 2025-05-21 | 33.80 | 33.80 | 33.60 | 33.63 | -0.986% | 1,676 | +19.132% |
| 2025-05-20 | 33.99 | 33.99 | 33.88 | 33.97 | -0.027% | 1,935 | +17.957% |
| 2025-05-19 | 33.91 | 33.98 | 33.90 | 33.98 | +0.023% | 1,116 | +17.925% |
| 2025-05-16 | 33.93 | 33.98 | 33.84 | 33.97 | +0.458% | 6,298 | +17.952% |
| 2025-05-15 | 33.74 | 33.90 | 33.74 | 33.82 | +0.204% | 1,242 | +18.492% |
| 2025-05-14 | 33.78 | 33.78 | 33.74 | 33.75 | +0.067% | 3,220 | +18.734% |
| 2025-05-13 | 33.69 | 33.85 | 33.69 | 33.73 | +0.530% | 10,191 | +18.813% |
| 2025-05-12 | 33.44 | 33.59 | 33.43 | 33.55 | +1.965% | 4,095 | +19.443% |
| 2025-05-09 | 32.95 | 32.95 | 32.90 | 32.90 | -0.076% | 2,334 | +21.790% |
| 2025-05-08 | 32.83 | 33.10 | 32.80 | 32.93 | +0.508% | 15,950 | +21.698% |
| 2025-05-07 | 32.72 | 32.79 | 32.65 | 32.76 | +0.159% | 10,663 | +22.316% |
| 2025-05-06 | 32.77 | 32.79 | 32.66 | 32.71 | -0.585% | 15,635 | +22.511% |
| 2025-05-05 | 32.82 | 32.98 | 32.82 | 32.90 | -0.333% | 9,902 | +21.793% |
| 2025-05-02 | 33.04 | 33.06 | 32.89 | 33.01 | +0.948% | 12,415 | +21.387% |
| 2025-05-01 | 32.79 | 32.93 | 32.70 | 32.70 | +0.301% | 48,250 | +22.538% |
| 2025-04-30 | 31.97 | 32.60 | 31.87 | 32.60 | +0.242% | 28,195 | +22.907% |
| 2025-04-29 | 32.31 | 32.58 | 32.26 | 32.52 | +0.477% | 7,175 | +23.204% |
| 2025-04-28 | 32.43 | 32.43 | 32.23 | 32.37 | +0.207% | 4,169 | +23.792% |
| 2025-04-25 | 32.10 | 32.30 | 32.09 | 32.30 | +0.620% | 1,463 | +24.048% |
| 2025-04-24 | 31.61 | 32.10 | 31.61 | 32.10 | +1.821% | 45,250 | +24.817% |
| 2025-04-23 | 31.45 | 31.53 | 31.45 | 31.53 | +1.611% | 525 | +27.090% |
| 2025-04-22 | 30.84 | 31.07 | 30.84 | 31.03 | +1.893% | 3,035 | +29.138% |
| 2025-04-21 | 30.40 | 30.45 | 30.40 | 30.45 | -1.894% | 603 | +31.582% |
| 2025-04-17 | 31.04 | 31.04 | 31.04 | 31.04 | -0.024% | 279 | +29.090% |
| 2025-04-16 | 31.05 | 31.05 | 31.05 | 31.05 | -2.005% | 73 | +29.060% |
| 2025-04-15 | 31.77 | 31.77 | 31.68 | 31.68 | -0.276% | 334 | +26.472% |
| 2025-04-14 | 31.84 | 31.84 | 31.57 | 31.77 | +0.407% | 362 | +26.124% |
| 2025-04-11 | 31.03 | 31.64 | 31.03 | 31.64 | +1.412% | 944 | +26.637% |
| 2025-04-10 | 31.32 | 31.32 | 31.20 | 31.20 | -2.604% | 2,032 | +28.426% |
| 2025-04-09 | 30.89 | 32.04 | 30.89 | 32.04 | +7.010% | 477 | +25.082% |
| 2025-04-08 | 31.10 | 31.10 | 29.94 | 29.94 | -1.183% | 6,768 | +33.850% |
| 2025-04-07 | 30.34 | 30.34 | 30.30 | 30.30 | -0.132% | 105 | +32.266% |
| 2025-04-04 | 30.97 | 30.97 | 30.09 | 30.33 | 0.000% | 430 | +32.092% |