MAYW
AllianzIM U.S. Equity Buffer20 May ETF
stockBATSETF
Market OpenOct 5, 2026 11:30:35 AM EDT
35.65USD+0.098%(+0.03)12,468
35.61Bid35.70Ask0.09SpreadMAYW Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 35.65 | 35.65 | 35.62 | 35.65 | +0.084% | 12,468 | 0.000% |
| 2026-10-02 | 35.68 | 35.68 | 35.57 | 35.62 | +0.259% | 29,271 | +0.084% |
| 2026-10-01 | 35.47 | 35.58 | 35.45 | 35.53 | -0.033% | 50,650 | +0.343% |
| 2026-09-30 | 35.52 | 35.60 | 35.51 | 35.54 | +0.169% | 11,955 | +0.310% |
| 2026-09-29 | 35.50 | 35.52 | 35.46 | 35.48 | -0.056% | 9,160 | +0.479% |
| 2026-09-28 | 35.54 | 35.58 | 35.50 | 35.50 | -0.267% | 23,244 | +0.423% |
| 2026-09-25 | 35.57 | 35.63 | 35.51 | 35.59 | +0.098% | 26,745 | +0.155% |
| 2026-09-24 | 35.48 | 35.57 | 35.42 | 35.56 | +0.084% | 28,781 | +0.253% |
| 2026-09-23 | 35.39 | 35.59 | 35.39 | 35.53 | -0.337% | 13,890 | +0.338% |
| 2026-09-22 | 35.40 | 35.66 | 35.40 | 35.65 | +0.084% | 18,834 | 0.000% |
| 2026-09-21 | 35.58 | 35.62 | 35.50 | 35.62 | +0.550% | 23,228 | +0.084% |
| 2026-09-18 | 35.43 | 35.43 | 35.33 | 35.43 | +0.038% | 21,959 | +0.635% |
| 2026-09-17 | 35.38 | 35.42 | 35.38 | 35.41 | +0.401% | 26,196 | +0.674% |
| 2026-09-16 | 35.29 | 35.38 | 35.19 | 35.27 | -0.127% | 20,741 | +1.077% |
| 2026-09-15 | 35.30 | 35.39 | 35.26 | 35.31 | -0.071% | 17,138 | +0.949% |
| 2026-09-14 | 35.37 | 35.40 | 35.30 | 35.34 | -0.169% | 16,074 | +0.877% |
| 2026-09-11 | 35.34 | 35.50 | 35.34 | 35.40 | +0.397% | 20,229 | +0.706% |
| 2026-09-10 | 35.20 | 35.32 | 35.20 | 35.26 | -0.255% | 33,799 | +1.106% |
| 2026-09-09 | 35.40 | 35.42 | 35.34 | 35.35 | -0.141% | 21,263 | +0.849% |
| 2026-09-08 | 35.44 | 35.50 | 35.40 | 35.40 | -0.268% | 22,449 | +0.706% |
| 2026-09-04 | 35.55 | 35.56 | 35.46 | 35.49 | -0.127% | 18,366 | +0.437% |
| 2026-09-03 | 35.41 | 35.56 | 35.41 | 35.54 | +0.452% | 26,714 | +0.310% |
| 2026-09-02 | 35.32 | 35.45 | 35.32 | 35.38 | +0.128% | 16,403 | +0.763% |
| 2026-09-01 | 35.31 | 35.41 | 35.28 | 35.33 | -0.156% | 31,011 | +0.892% |
| 2026-08-31 | 35.41 | 35.41 | 35.35 | 35.39 | -0.028% | 10,342 | +0.735% |
| 2026-08-28 | 35.27 | 35.49 | 35.27 | 35.40 | -0.056% | 21,206 | +0.706% |
| 2026-08-27 | 35.41 | 35.48 | 35.36 | 35.42 | +0.226% | 26,440 | +0.649% |
| 2026-08-26 | 35.37 | 35.41 | 35.31 | 35.34 | +0.028% | 29,468 | +0.877% |
| 2026-08-25 | 35.28 | 35.41 | 35.28 | 35.33 | +0.142% | 17,311 | +0.906% |
| 2026-08-24 | 35.26 | 35.37 | 35.26 | 35.28 | -0.085% | 21,779 | +1.049% |
| 2026-08-21 | 35.31 | 35.39 | 35.31 | 35.31 | +0.142% | 18,302 | +0.963% |
| 2026-08-20 | 35.34 | 35.40 | 35.25 | 35.26 | -0.325% | 21,117 | +1.106% |
| 2026-08-19 | 35.26 | 35.43 | 35.26 | 35.38 | +0.213% | 28,221 | +0.777% |
| 2026-08-18 | 35.42 | 35.42 | 35.30 | 35.30 | -0.226% | 27,525 | +0.992% |
| 2026-08-17 | 35.51 | 35.51 | 35.38 | 35.38 | -0.085% | 14,949 | +0.763% |
| 2026-08-14 | 35.44 | 35.48 | 35.31 | 35.41 | 0.000% | 25,585 | +0.678% |
| 2026-08-13 | 35.37 | 35.48 | 35.37 | 35.41 | +0.170% | 25,781 | +0.678% |
| 2026-08-12 | 35.41 | 35.41 | 35.34 | 35.35 | +0.014% | 19,537 | +0.849% |
| 2026-08-11 | 35.36 | 35.39 | 35.32 | 35.34 | -0.014% | 17,048 | +0.863% |
| 2026-08-10 | 35.33 | 35.40 | 35.33 | 35.35 | -0.041% | 20,818 | +0.848% |
| 2026-08-07 | 35.42 | 35.42 | 35.29 | 35.36 | +0.269% | 29,319 | +0.807% |
| 2026-08-06 | 35.26 | 35.39 | 35.26 | 35.27 | +0.142% | 24,315 | +1.077% |
| 2026-08-05 | 35.18 | 35.40 | 35.18 | 35.22 | -0.170% | 63,110 | +1.221% |
| 2026-08-04 | 35.21 | 35.33 | 35.21 | 35.28 | +0.484% | 40,585 | +1.049% |
| 2026-08-03 | 35.07 | 35.17 | 35.06 | 35.11 | +0.429% | 52,101 | +1.538% |
| 2026-07-31 | 35.02 | 35.02 | 34.79 | 34.96 | +0.344% | 67,802 | +1.974% |
| 2026-07-30 | 34.90 | 34.90 | 34.73 | 34.84 | +0.694% | 97,878 | +2.325% |
| 2026-07-29 | 34.79 | 34.86 | 34.60 | 34.60 | -0.660% | 16,495 | +3.035% |
| 2026-07-28 | 34.95 | 34.95 | 34.77 | 34.83 | +0.086% | 28,690 | +2.354% |
| 2026-07-27 | 34.88 | 34.90 | 34.75 | 34.80 | +0.101% | 25,713 | +2.443% |
| 2026-07-24 | 34.76 | 34.88 | 34.72 | 34.77 | +0.063% | 18,601 | +2.546% |
| 2026-07-23 | 34.82 | 34.85 | 34.70 | 34.74 | -0.506% | 25,601 | +2.610% |
| 2026-07-22 | 34.95 | 34.97 | 34.91 | 34.92 | +0.029% | 20,102 | +2.090% |
| 2026-07-21 | 34.90 | 34.98 | 34.85 | 34.91 | +0.316% | 99,393 | +2.120% |
| 2026-07-20 | 34.86 | 34.93 | 34.70 | 34.80 | -0.057% | 14,704 | +2.443% |
| 2026-07-17 | 34.60 | 34.92 | 34.60 | 34.82 | -0.343% | 16,497 | +2.384% |
| 2026-07-16 | 35.01 | 35.08 | 34.90 | 34.94 | -0.257% | 19,742 | +2.032% |
| 2026-07-15 | 34.99 | 35.03 | 34.94 | 35.03 | +0.258% | 16,884 | +1.770% |
| 2026-07-14 | 34.89 | 35.01 | 34.77 | 34.94 | +0.201% | 27,423 | +2.032% |
| 2026-07-13 | 34.98 | 35.02 | 34.86 | 34.87 | -0.286% | 20,810 | +2.237% |
| 2026-07-10 | 34.95 | 35.02 | 34.94 | 34.97 | +0.229% | 34,869 | +1.945% |
| 2026-07-09 | 34.86 | 34.94 | 34.85 | 34.89 | +0.259% | 29,995 | +2.178% |
| 2026-07-08 | 34.73 | 34.88 | 34.70 | 34.80 | -0.057% | 20,413 | +2.443% |
| 2026-07-07 | 34.85 | 34.90 | 34.78 | 34.82 | -0.172% | 23,843 | +2.384% |
| 2026-07-06 | 34.73 | 34.94 | 34.09 | 34.88 | +0.288% | 19,994 | +2.208% |
| 2026-07-02 | 34.88 | 34.90 | 34.70 | 34.78 | +0.058% | 26,912 | +2.501% |
| 2026-07-01 | 34.79 | 34.87 | 34.76 | 34.76 | -0.029% | 36,969 | +2.560% |
| 2026-06-30 | 34.73 | 34.85 | 34.73 | 34.77 | +0.130% | 33,977 | +2.531% |
| 2026-06-29 | 34.59 | 34.74 | 34.54 | 34.73 | +0.507% | 16,055 | +2.664% |
| 2026-06-26 | 34.56 | 34.66 | 34.31 | 34.55 | -0.084% | 32,105 | +3.184% |
| 2026-06-25 | 34.59 | 34.67 | 34.52 | 34.58 | +0.040% | 28,695 | +3.098% |
| 2026-06-24 | 34.66 | 34.69 | 34.53 | 34.57 | -0.108% | 15,036 | +3.139% |
| 2026-06-23 | 34.58 | 34.71 | 34.55 | 34.60 | -0.309% | 26,192 | +3.027% |
| 2026-06-22 | 34.79 | 34.88 | 34.69 | 34.71 | -0.115% | 32,652 | +2.708% |
| 2026-06-18 | 34.79 | 34.81 | 34.72 | 34.75 | +0.405% | 26,871 | +2.590% |
| 2026-06-17 | 34.85 | 34.85 | 34.60 | 34.61 | -0.661% | 27,137 | +3.005% |
| 2026-06-16 | 34.82 | 34.93 | 34.80 | 34.84 | -0.057% | 30,459 | +2.324% |
| 2026-06-15 | 34.81 | 34.90 | 34.80 | 34.86 | +0.627% | 19,924 | +2.266% |
| 2026-06-12 | 34.59 | 34.67 | 34.44 | 34.64 | +0.127% | 19,278 | +2.907% |
| 2026-06-11 | 34.35 | 34.61 | 34.33 | 34.60 | +0.813% | 19,394 | +3.038% |
| 2026-06-10 | 34.55 | 34.55 | 34.32 | 34.32 | -0.659% | 29,221 | +3.875% |
| 2026-06-09 | 34.68 | 34.76 | 34.43 | 34.55 | -0.094% | 21,215 | +3.191% |
| 2026-06-08 | 34.63 | 34.69 | 34.57 | 34.58 | +0.145% | 16,542 | +3.094% |
| 2026-06-05 | 34.74 | 34.77 | 34.51 | 34.53 | -0.861% | 28,860 | +3.244% |
| 2026-06-04 | 34.84 | 34.89 | 34.76 | 34.83 | +0.173% | 29,502 | +2.354% |
| 2026-06-03 | 34.94 | 34.94 | 34.70 | 34.77 | -0.230% | 896,162 | +2.531% |
| 2026-06-02 | 34.84 | 34.91 | 34.84 | 34.85 | -0.043% | 34,264 | +2.296% |
| 2026-06-01 | 34.15 | 34.92 | 34.15 | 34.87 | +0.014% | 634,057 | +2.252% |
| 2026-05-29 | 34.79 | 34.91 | 34.79 | 34.86 | +0.115% | 47,336 | +2.266% |
| 2026-05-28 | 34.76 | 34.84 | 34.67 | 34.82 | +0.187% | 41,809 | +2.384% |
| 2026-05-27 | 34.77 | 34.77 | 34.72 | 34.76 | +0.043% | 96,596 | +2.575% |
| 2026-05-26 | 34.75 | 34.78 | 34.69 | 34.74 | +0.274% | 37,772 | +2.619% |
| 2026-05-22 | 35.11 | 35.11 | 34.63 | 34.65 | +0.101% | 38,206 | +2.901% |
| 2026-05-21 | 34.52 | 34.66 | 34.52 | 34.61 | +0.072% | 59,708 | +3.005% |
| 2026-05-20 | 34.49 | 34.60 | 34.46 | 34.59 | +0.275% | 58,741 | +3.079% |
| 2026-05-19 | 34.48 | 34.57 | 34.40 | 34.49 | -0.174% | 97,310 | +3.363% |
| 2026-05-18 | 34.66 | 34.66 | 34.45 | 34.55 | +0.232% | 122,024 | +3.184% |
| 2026-05-15 | 34.47 | 34.62 | 34.47 | 34.47 | -0.519% | 63,839 | +3.423% |
| 2026-05-14 | 34.60 | 34.67 | 34.56 | 34.65 | +0.289% | 340,271 | +2.886% |
| 2026-05-13 | 34.53 | 34.67 | 34.48 | 34.55 | +0.188% | 293,518 | +3.184% |
| 2026-05-12 | 34.48 | 34.52 | 34.36 | 34.48 | -0.188% | 37,231 | +3.378% |
| 2026-05-11 | 34.44 | 34.69 | 34.44 | 34.55 | +0.087% | 119,595 | +3.184% |
| 2026-05-08 | 34.48 | 35.25 | 34.47 | 34.52 | +0.203% | 130,526 | +3.273% |
| 2026-05-07 | 34.53 | 34.53 | 34.40 | 34.45 | 0.000% | 80,499 | +3.483% |
| 2026-05-06 | 34.33 | 34.51 | 34.33 | 34.45 | +0.525% | 112,276 | +3.483% |
| 2026-05-05 | 34.31 | 34.36 | 34.25 | 34.27 | +0.146% | 165,623 | +4.027% |
| 2026-05-04 | 34.35 | 34.35 | 34.16 | 34.22 | -0.204% | 6,274,525 | +4.179% |
| 2026-05-01 | 34.40 | 34.40 | 34.25 | 34.29 | +0.190% | 751,574 | +3.966% |
| 2026-04-30 | 34.39 | 34.39 | 34.18 | 34.23 | -0.015% | 4,003,986 | +4.164% |
| 2026-04-29 | 34.18 | 34.28 | 34.18 | 34.23 | +0.074% | 14,051 | +4.148% |
| 2026-04-28 | 34.30 | 34.30 | 34.15 | 34.20 | -0.023% | 6,826 | +4.225% |
| 2026-04-27 | 34.13 | 34.25 | 34.13 | 34.21 | -0.021% | 104,526 | +4.201% |
| 2026-04-24 | 34.21 | 34.25 | 34.17 | 34.22 | -0.029% | 29,621 | +4.179% |
| 2026-04-23 | 34.24 | 34.25 | 34.15 | 34.23 | +0.073% | 29,275 | +4.148% |
| 2026-04-22 | 34.22 | 34.24 | 34.15 | 34.21 | +0.030% | 7,044 | +4.224% |
| 2026-04-21 | 34.24 | 34.24 | 34.20 | 34.20 | +0.044% | 3,478 | +4.255% |
| 2026-04-20 | 34.19 | 34.19 | 34.18 | 34.18 | +0.044% | 534 | +4.301% |
| 2026-04-17 | 34.14 | 34.18 | 34.14 | 34.16 | +0.102% | 3,351 | +4.347% |
| 2026-04-16 | 34.13 | 34.13 | 34.13 | 34.13 | -0.073% | 213 | +4.453% |
| 2026-04-15 | 34.12 | 34.17 | 34.12 | 34.16 | 0.000% | 644 | +4.377% |
| 2026-04-14 | 34.19 | 34.19 | 34.12 | 34.16 | +0.073% | 11,817 | +4.377% |
| 2026-04-13 | 34.13 | 34.13 | 34.13 | 34.13 | +0.103% | 331 | +4.454% |
| 2026-04-10 | 34.09 | 34.09 | 34.09 | 34.09 | -0.044% | 1,821 | +4.561% |
| 2026-04-09 | 34.11 | 34.11 | 34.11 | 34.11 | +0.087% | 39 | +4.515% |
| 2026-04-08 | 34.05 | 34.10 | 34.03 | 34.08 | +0.492% | 1,104 | +4.606% |
| 2026-04-07 | 33.90 | 33.91 | 33.90 | 33.91 | -0.090% | 200 | +5.120% |
| 2026-04-06 | 33.94 | 33.94 | 33.94 | 33.94 | +0.178% | 5 | +5.026% |
| 2026-04-02 | 33.77 | 33.88 | 33.77 | 33.88 | +0.027% | 688 | +5.213% |
| 2026-04-01 | 33.87 | 33.87 | 33.87 | 33.87 | +0.239% | 265 | +5.241% |
| 2026-03-31 | 33.73 | 33.79 | 33.73 | 33.79 | +0.865% | 1,394 | +5.492% |
| 2026-03-30 | 33.51 | 33.51 | 33.50 | 33.50 | +0.061% | 255 | +6.405% |
| 2026-03-27 | 33.54 | 33.55 | 33.48 | 33.48 | -0.573% | 6,485 | +6.469% |
| 2026-03-26 | 33.68 | 33.68 | 33.68 | 33.68 | -0.377% | 1,113 | +5.859% |
| 2026-03-25 | 33.80 | 33.80 | 33.80 | 33.80 | +0.178% | 5 | +5.460% |
| 2026-03-24 | 33.74 | 33.74 | 33.74 | 33.74 | -0.099% | 5 | +5.647% |
| 2026-03-23 | 33.73 | 33.84 | 33.73 | 33.78 | +0.463% | 1,096 | +5.542% |
| 2026-03-20 | 33.70 | 33.75 | 33.62 | 33.62 | -0.421% | 953 | +6.031% |
| 2026-03-19 | 33.74 | 33.77 | 33.72 | 33.76 | +0.000% | 2,562 | +5.584% |
| 2026-03-18 | 33.76 | 33.76 | 33.76 | 33.76 | -0.254% | 21 | +5.585% |
| 2026-03-17 | 33.85 | 33.85 | 33.85 | 33.85 | +0.185% | 90 | +5.316% |
| 2026-03-16 | 33.76 | 33.79 | 33.76 | 33.79 | +0.322% | 465 | +5.511% |
| 2026-03-13 | 33.70 | 33.70 | 33.64 | 33.68 | -0.057% | 7,216 | +5.850% |
| 2026-03-12 | 33.78 | 33.78 | 33.67 | 33.70 | -0.308% | 4,036 | +5.789% |
| 2026-03-11 | 33.73 | 33.80 | 33.73 | 33.80 | +0.030% | 232 | +5.464% |
| 2026-03-10 | 33.75 | 33.83 | 33.75 | 33.79 | +0.024% | 2,108 | +5.495% |
| 2026-03-09 | 33.63 | 33.78 | 33.63 | 33.78 | +0.276% | 832 | +5.521% |
| 2026-03-06 | 33.69 | 33.69 | 33.69 | 33.69 | -0.307% | 166 | +5.812% |
| 2026-03-05 | 33.75 | 33.80 | 33.72 | 33.80 | -0.108% | 2,245 | +5.487% |
| 2026-03-04 | 33.80 | 33.84 | 33.80 | 33.83 | +0.271% | 2,749 | +5.373% |
| 2026-03-03 | 33.73 | 33.74 | 33.73 | 33.74 | -0.258% | 771 | +5.659% |
| 2026-03-02 | 33.83 | 33.83 | 33.79 | 33.83 | +0.029% | 3,154 | +5.386% |
| 2026-02-27 | 33.79 | 33.86 | 33.75 | 33.82 | -0.418% | 3,066 | +5.417% |
| 2026-02-26 | 33.82 | 33.96 | 33.80 | 33.96 | +0.287% | 2,337 | +4.976% |
| 2026-02-25 | 33.85 | 33.86 | 33.81 | 33.86 | +0.215% | 5,765 | +5.277% |
| 2026-02-24 | 33.76 | 33.80 | 33.76 | 33.79 | +0.095% | 2,520 | +5.504% |
| 2026-02-23 | 33.74 | 33.76 | 33.72 | 33.76 | -0.100% | 2,292 | +5.605% |
| 2026-02-20 | 33.74 | 33.79 | 33.74 | 33.79 | +0.118% | 1,976 | +5.499% |
| 2026-02-19 | 33.72 | 33.75 | 33.71 | 33.75 | -0.079% | 393 | +5.623% |
| 2026-02-18 | 33.73 | 33.78 | 33.71 | 33.78 | +0.106% | 1,375 | +5.539% |
| 2026-02-17 | 33.70 | 33.74 | 33.70 | 33.74 | +0.104% | 2,056 | +5.652% |
| 2026-02-13 | 33.69 | 33.73 | 33.69 | 33.71 | -0.015% | 2,612 | +5.762% |
| 2026-02-12 | 33.71 | 33.71 | 33.71 | 33.71 | -0.219% | 621 | +5.746% |
| 2026-02-11 | 33.74 | 33.79 | 33.74 | 33.79 | +0.009% | 301 | +5.514% |
| 2026-02-10 | 33.75 | 33.78 | 33.75 | 33.78 | +0.018% | 725 | +5.524% |
| 2026-02-09 | 33.74 | 33.78 | 33.74 | 33.78 | +0.118% | 164 | +5.542% |
| 2026-02-06 | 33.74 | 33.74 | 33.74 | 33.74 | +0.314% | 0 | +5.667% |
| 2026-02-05 | 33.63 | 33.63 | 33.60 | 33.63 | -0.194% | 7,549 | +5.999% |
| 2026-02-04 | 33.70 | 33.72 | 33.62 | 33.70 | -0.015% | 2,231 | +5.793% |
| 2026-02-03 | 33.69 | 33.71 | 33.69 | 33.70 | -0.118% | 343 | +5.777% |
| 2026-02-02 | 33.77 | 33.77 | 33.71 | 33.74 | +0.103% | 3,469 | +5.652% |
| 2026-01-30 | 33.68 | 33.71 | 33.67 | 33.71 | +0.031% | 2,574 | +5.760% |
| 2026-01-29 | 33.68 | 33.70 | 33.64 | 33.70 | -0.006% | 2,888 | +5.793% |
| 2026-01-28 | 33.71 | 33.71 | 33.59 | 33.70 | -0.084% | 4,113 | +5.786% |
| 2026-01-27 | 33.71 | 33.74 | 33.68 | 33.73 | +0.047% | 6,167 | +5.698% |
| 2026-01-26 | 33.68 | 33.71 | 33.68 | 33.71 | +0.038% | 300 | +5.747% |
| 2026-01-23 | 33.70 | 33.70 | 33.70 | 33.70 | +0.020% | 35 | +5.788% |
| 2026-01-22 | 33.64 | 33.69 | 33.64 | 33.69 | +0.114% | 1,733 | +5.809% |
| 2026-01-21 | 33.55 | 33.65 | 33.55 | 33.65 | +0.274% | 360 | +5.929% |
| 2026-01-20 | 33.54 | 33.56 | 33.54 | 33.56 | -0.328% | 949 | +6.219% |
| 2026-01-16 | 33.64 | 33.67 | 33.63 | 33.67 | +0.003% | 908 | +5.871% |
| 2026-01-15 | 33.63 | 33.67 | 33.63 | 33.67 | +0.101% | 527 | +5.874% |
| 2026-01-14 | 33.59 | 33.64 | 33.59 | 33.64 | -0.059% | 231 | +5.982% |
| 2026-01-13 | 33.66 | 33.66 | 33.66 | 33.66 | -0.063% | 0 | +5.919% |
| 2026-01-12 | 33.61 | 33.68 | 33.61 | 33.68 | +0.062% | 1,780 | +5.852% |
| 2026-01-09 | 33.66 | 33.66 | 33.66 | 33.66 | +0.104% | 113 | +5.918% |
| 2026-01-08 | 33.62 | 33.62 | 33.62 | 33.62 | -0.001% | 0 | +6.029% |
| 2026-01-07 | 33.59 | 33.62 | 33.47 | 33.62 | -0.012% | 8,125 | +6.028% |
| 2026-01-06 | 33.63 | 33.63 | 33.63 | 33.63 | +0.076% | 85 | +6.016% |
| 2026-01-05 | 33.60 | 33.60 | 33.60 | 33.60 | +0.097% | 50 | +6.096% |
| 2026-01-02 | 33.51 | 33.57 | 33.51 | 33.57 | +0.070% | 1,752 | +6.199% |
| 2025-12-31 | 33.52 | 33.55 | 33.52 | 33.55 | +0.016% | 643 | +6.274% |
| 2025-12-30 | 33.53 | 33.62 | 33.53 | 33.54 | -0.073% | 12,971 | +6.291% |
| 2025-12-29 | 33.56 | 33.59 | 33.53 | 33.56 | +0.081% | 1,490 | +6.213% |
| 2025-12-26 | 33.54 | 33.54 | 33.54 | 33.54 | -0.034% | 61 | +6.299% |
| 2025-12-24 | 33.55 | 33.55 | 33.55 | 33.55 | +0.060% | 2 | +6.263% |
| 2025-12-23 | 33.53 | 33.53 | 33.53 | 33.53 | +0.034% | 89 | +6.326% |
| 2025-12-22 | 33.46 | 33.52 | 33.46 | 33.52 | +0.163% | 502 | +6.362% |
| 2025-12-19 | 33.38 | 33.46 | 33.38 | 33.46 | +0.210% | 3,308 | +6.536% |
| 2025-12-18 | 33.37 | 33.39 | 33.37 | 33.39 | +0.177% | 444 | +6.759% |
| 2025-12-17 | 33.36 | 33.36 | 33.31 | 33.33 | -0.121% | 8,087 | +6.949% |
| 2025-12-16 | 33.35 | 33.37 | 33.35 | 33.37 | -0.056% | 319 | +6.819% |
| 2025-12-15 | 33.37 | 33.40 | 33.35 | 33.39 | +0.045% | 2,286 | +6.759% |
| 2025-12-12 | 33.38 | 33.39 | 33.33 | 33.38 | -0.124% | 2,208 | +6.807% |
| 2025-12-11 | 33.42 | 33.42 | 33.42 | 33.42 | +0.078% | 0 | +6.674% |
| 2025-12-10 | 33.32 | 33.39 | 33.32 | 33.39 | +0.206% | 3,693 | +6.756% |
| 2025-12-09 | 33.33 | 33.33 | 33.33 | 33.33 | +0.018% | 0 | +6.977% |
| 2025-12-08 | 33.32 | 33.33 | 33.30 | 33.32 | -0.102% | 1,860 | +6.996% |
| 2025-12-05 | 33.32 | 33.35 | 33.32 | 33.35 | +0.099% | 105 | +6.887% |
| 2025-12-04 | 33.32 | 33.32 | 33.32 | 33.32 | +0.015% | 9 | +6.993% |
| 2025-12-03 | 33.26 | 33.31 | 33.26 | 33.31 | +0.080% | 181 | +7.009% |
| 2025-12-02 | 33.29 | 33.29 | 33.29 | 33.29 | +0.058% | 0 | +7.095% |
| 2025-12-01 | 33.23 | 33.27 | 33.22 | 33.27 | +0.064% | 8,544 | +7.157% |
| 2025-11-26 | 33.18 | 33.25 | 33.18 | 33.25 | +0.131% | 1,413 | +7.226% |
| 2025-11-25 | 33.09 | 33.20 | 33.09 | 33.20 | +0.210% | 165 | +7.367% |
| 2025-11-24 | 33.06 | 33.13 | 33.06 | 33.13 | +0.441% | 1,235 | +7.592% |
| 2025-11-21 | 32.88 | 32.99 | 32.88 | 32.99 | +0.274% | 1,119 | +8.067% |
| 2025-11-20 | 33.08 | 33.08 | 32.89 | 32.90 | -0.345% | 2,528 | +8.362% |
| 2025-11-19 | 33.01 | 33.01 | 33.01 | 33.01 | +0.055% | 69 | +7.988% |
| 2025-11-18 | 32.97 | 32.99 | 32.97 | 32.99 | -0.134% | 1,436 | +8.048% |
| 2025-11-17 | 32.99 | 33.04 | 32.99 | 33.04 | -0.169% | 118 | +7.903% |
| 2025-11-14 | 33.01 | 33.09 | 33.01 | 33.09 | +0.093% | 319 | +7.721% |
| 2025-11-13 | 33.07 | 33.07 | 33.06 | 33.06 | -0.360% | 223 | +7.821% |
| 2025-11-12 | 33.14 | 33.18 | 33.10 | 33.18 | +0.032% | 9,973 | +7.434% |
| 2025-11-11 | 33.12 | 33.17 | 33.12 | 33.17 | +0.009% | 2,730 | +7.468% |
| 2025-11-10 | 33.11 | 33.17 | 33.10 | 33.17 | +0.393% | 6,473 | +7.478% |
| 2025-11-07 | 32.97 | 33.04 | 32.94 | 33.04 | +0.065% | 8,530 | +7.900% |
| 2025-11-06 | 33.04 | 33.04 | 33.02 | 33.02 | -0.272% | 756 | +7.970% |
| 2025-11-05 | 33.01 | 33.11 | 33.01 | 33.11 | +0.192% | 1,200 | +7.676% |
| 2025-11-04 | 33.03 | 33.06 | 33.03 | 33.05 | -0.159% | 6,114 | +7.883% |
| 2025-11-03 | 33.09 | 33.10 | 33.09 | 33.10 | -0.040% | 174 | +7.711% |
| 2025-10-31 | 33.10 | 33.11 | 33.08 | 33.11 | +0.084% | 1,329 | +7.667% |
| 2025-10-30 | 33.09 | 33.09 | 33.07 | 33.08 | -0.059% | 2,217 | +7.758% |
| 2025-10-29 | 33.12 | 33.12 | 33.09 | 33.10 | -0.193% | 1,479 | +7.694% |
| 2025-10-28 | 33.12 | 33.17 | 33.12 | 33.17 | +0.142% | 415 | +7.486% |
| 2025-10-27 | 33.13 | 33.18 | 33.12 | 33.12 | +0.060% | 1,538 | +7.639% |
| 2025-10-24 | 33.10 | 33.10 | 33.10 | 33.10 | +0.121% | 1,251 | +7.704% |
| 2025-10-23 | 33.06 | 33.06 | 33.06 | 33.06 | +0.151% | 449 | +7.834% |
| 2025-10-22 | 33.20 | 33.20 | 33.00 | 33.01 | -0.179% | 7,232 | +7.998% |
| 2025-10-21 | 33.02 | 33.08 | 32.91 | 33.07 | +0.026% | 112,525 | +7.804% |
| 2025-10-20 | 33.03 | 33.06 | 32.98 | 33.06 | +0.352% | 31,105 | +7.832% |
| 2025-10-17 | 32.87 | 32.94 | 32.85 | 32.94 | +0.173% | 20,770 | +8.212% |
| 2025-10-16 | 32.93 | 32.94 | 32.85 | 32.89 | -0.174% | 2,447 | +8.399% |
| 2025-10-15 | 32.98 | 32.99 | 32.87 | 32.95 | +0.003% | 3,390 | +8.210% |
| 2025-10-14 | 32.85 | 32.95 | 32.85 | 32.94 | -0.009% | 6,802 | +8.214% |
| 2025-10-13 | 32.92 | 32.95 | 32.92 | 32.95 | +0.311% | 3,313 | +8.204% |
| 2025-10-10 | 33.05 | 33.05 | 32.84 | 32.84 | -0.410% | 907 | +8.541% |
| 2025-10-09 | 32.99 | 32.99 | 32.96 | 32.98 | -0.116% | 6,046 | +8.096% |
| 2025-10-08 | 32.98 | 33.05 | 32.97 | 33.02 | +0.089% | 9,728 | +7.970% |
| 2025-10-07 | 32.98 | 33.01 | 32.96 | 32.99 | -0.068% | 1,563 | +8.066% |
| 2025-10-06 | 32.98 | 33.02 | 32.98 | 33.01 | +0.038% | 850 | +7.993% |
| 2025-10-03 | 32.98 | 33.00 | 32.98 | 33.00 | +0.029% | 1,906 | +8.034% |
| 2025-10-02 | 32.97 | 32.99 | 32.94 | 32.99 | +0.076% | 5,883 | +8.066% |
| 2025-10-01 | 32.92 | 32.96 | 32.92 | 32.96 | +0.030% | 2,512 | +8.148% |
| 2025-09-30 | 32.95 | 32.95 | 32.92 | 32.95 | +0.056% | 466 | +8.180% |
| 2025-09-29 | 32.91 | 32.94 | 32.90 | 32.94 | +0.059% | 2,431 | +8.241% |
| 2025-09-26 | 32.86 | 32.92 | 32.85 | 32.92 | +0.191% | 2,650 | +8.305% |
| 2025-09-25 | 32.84 | 32.87 | 32.81 | 32.85 | -0.051% | 6,988 | +8.511% |
| 2025-09-24 | 32.86 | 32.87 | 32.74 | 32.87 | -0.117% | 7,808 | +8.457% |
| 2025-09-23 | 32.95 | 32.95 | 32.88 | 32.91 | +0.028% | 7,004 | +8.329% |
| 2025-09-22 | 32.92 | 32.94 | 32.89 | 32.90 | -0.039% | 10,473 | +8.359% |
| 2025-09-19 | 32.89 | 32.91 | 32.89 | 32.91 | +0.011% | 261 | +8.317% |
| 2025-09-18 | 32.87 | 32.91 | 32.75 | 32.91 | +0.085% | 18,335 | +8.328% |
| 2025-09-17 | 32.83 | 32.92 | 32.82 | 32.88 | +0.006% | 116,357 | +8.421% |
| 2025-09-16 | 32.77 | 32.91 | 32.77 | 32.88 | +0.089% | 5,917 | +8.427% |
| 2025-09-15 | 32.87 | 32.87 | 32.82 | 32.85 | -0.078% | 19,814 | +8.524% |
| 2025-09-12 | 32.80 | 32.88 | 32.80 | 32.88 | +0.019% | 2,904 | +8.439% |
| 2025-09-11 | 32.79 | 32.87 | 32.79 | 32.87 | +0.168% | 1,560 | +8.459% |
| 2025-09-10 | 32.67 | 32.83 | 32.67 | 32.81 | +0.154% | 10,471 | +8.641% |
| 2025-09-09 | 32.74 | 32.76 | 32.74 | 32.76 | -0.049% | 567 | +8.808% |
| 2025-09-08 | 32.77 | 32.78 | 32.77 | 32.78 | +0.135% | 300 | +8.755% |
| 2025-09-05 | 32.76 | 32.76 | 32.70 | 32.74 | +0.095% | 989 | +8.902% |
| 2025-09-04 | 32.70 | 32.70 | 32.70 | 32.70 | +0.091% | 301 | +9.005% |
| 2025-09-03 | 32.70 | 32.70 | 32.63 | 32.68 | +0.200% | 874 | +9.104% |
| 2025-09-02 | 32.46 | 32.61 | 32.46 | 32.61 | -0.253% | 12,611 | +9.322% |
| 2025-08-29 | 32.66 | 32.70 | 32.63 | 32.69 | -0.041% | 2,482 | +9.045% |
| 2025-08-28 | 32.66 | 32.71 | 32.66 | 32.71 | +0.038% | 1,310 | +9.000% |
| 2025-08-27 | 32.65 | 32.69 | 32.65 | 32.69 | +0.107% | 482 | +9.042% |
| 2025-08-26 | 32.63 | 32.66 | 32.63 | 32.66 | -0.013% | 357 | +9.159% |
| 2025-08-25 | 32.63 | 32.68 | 32.55 | 32.66 | -0.066% | 1,038 | +9.145% |
| 2025-08-22 | 32.64 | 32.68 | 32.62 | 32.68 | +0.464% | 2,094 | +9.072% |
| 2025-08-21 | 32.52 | 32.53 | 32.51 | 32.53 | -0.153% | 1,079 | +9.578% |
| 2025-08-20 | 32.49 | 32.58 | 32.49 | 32.58 | +0.011% | 3,542 | +9.411% |
| 2025-08-19 | 32.59 | 32.60 | 32.53 | 32.58 | -0.151% | 6,688 | +9.423% |
| 2025-08-18 | 32.63 | 32.63 | 32.63 | 32.63 | +0.059% | 18 | +9.258% |
| 2025-08-15 | 32.58 | 32.67 | 32.58 | 32.61 | -0.076% | 15,002 | +9.323% |
| 2025-08-14 | 32.56 | 32.63 | 32.56 | 32.63 | +0.032% | 740 | +9.240% |
| 2025-08-13 | 32.64 | 32.64 | 32.62 | 32.62 | +0.061% | 108 | +9.275% |
| 2025-08-12 | 32.53 | 32.61 | 32.53 | 32.60 | +0.289% | 2,312 | +9.341% |
| 2025-08-11 | 32.53 | 32.60 | 32.50 | 32.51 | -0.071% | 3,251 | +9.657% |
| 2025-08-08 | 32.52 | 32.53 | 32.52 | 32.53 | +0.240% | 597 | +9.580% |
| 2025-08-07 | 32.48 | 32.49 | 32.43 | 32.46 | -0.059% | 2,005 | +9.843% |
| 2025-08-06 | 32.35 | 32.47 | 32.35 | 32.47 | +0.201% | 4,462 | +9.778% |
| 2025-08-05 | 32.37 | 32.41 | 32.37 | 32.41 | -0.122% | 1,235 | +9.998% |
| 2025-08-04 | 32.41 | 32.45 | 32.38 | 32.45 | +0.461% | 1,209 | +9.864% |
| 2025-08-01 | 32.25 | 32.30 | 32.25 | 32.30 | -0.277% | 1,243 | +10.370% |
| 2025-07-31 | 32.39 | 32.39 | 32.39 | 32.39 | -0.057% | 6,943 | +10.064% |
| 2025-07-30 | 32.41 | 32.41 | 32.41 | 32.41 | -0.109% | 153 | +10.001% |
| 2025-07-29 | 32.44 | 32.44 | 32.44 | 32.44 | -0.045% | 72 | +9.881% |
| 2025-07-28 | 32.41 | 32.46 | 32.41 | 32.46 | +0.076% | 11,172 | +9.832% |
| 2025-07-25 | 32.08 | 32.48 | 32.08 | 32.43 | +0.116% | 816 | +9.915% |
| 2025-07-24 | 32.37 | 32.40 | 32.37 | 32.40 | +0.053% | 440 | +10.042% |
| 2025-07-23 | 32.33 | 32.38 | 32.33 | 32.38 | +0.202% | 204 | +10.101% |
| 2025-07-22 | 32.27 | 32.31 | 32.26 | 32.31 | +0.023% | 3,137 | +10.323% |
| 2025-07-21 | 32.34 | 32.34 | 32.31 | 32.31 | +0.176% | 601 | +10.349% |
| 2025-07-18 | 32.28 | 32.28 | 32.24 | 32.25 | -0.108% | 1,142 | +10.543% |
| 2025-07-17 | 32.28 | 32.28 | 32.28 | 32.28 | +0.126% | 0 | +10.423% |
| 2025-07-16 | 32.20 | 32.24 | 32.18 | 32.24 | +0.048% | 409 | +10.563% |
| 2025-07-15 | 32.23 | 32.23 | 32.18 | 32.23 | -0.063% | 1,233 | +10.616% |
| 2025-07-14 | 32.24 | 32.25 | 32.24 | 32.25 | +0.047% | 229 | +10.546% |
| 2025-07-11 | 32.17 | 32.23 | 32.17 | 32.23 | -0.111% | 531 | +10.599% |
| 2025-07-10 | 32.19 | 32.27 | 32.19 | 32.27 | +0.137% | 262 | +10.477% |
| 2025-07-09 | 32.16 | 32.25 | 32.16 | 32.23 | +0.144% | 4,645 | +10.628% |
| 2025-07-08 | 32.13 | 32.18 | 32.13 | 32.18 | +0.139% | 1,356 | +10.788% |
| 2025-07-07 | 32.19 | 32.19 | 32.12 | 32.13 | -0.298% | 3,897 | +10.942% |
| 2025-07-03 | 32.19 | 32.29 | 32.19 | 32.23 | +0.128% | 3,360 | +10.611% |
| 2025-07-02 | 32.11 | 32.19 | 32.11 | 32.19 | +0.277% | 2,486 | +10.752% |
| 2025-07-01 | 32.09 | 32.16 | 32.09 | 32.10 | -0.201% | 7,638 | +11.059% |
| 2025-06-30 | 32.09 | 32.16 | 32.09 | 32.16 | +0.156% | 108 | +10.836% |
| 2025-06-27 | 32.10 | 32.17 | 32.03 | 32.11 | +0.119% | 1,382 | +11.009% |
| 2025-06-26 | 32.08 | 32.08 | 32.08 | 32.08 | +0.285% | 111 | +11.142% |
| 2025-06-25 | 32.03 | 32.03 | 31.93 | 31.98 | +0.012% | 8,489 | +11.459% |
| 2025-06-24 | 31.95 | 31.98 | 31.90 | 31.98 | +0.430% | 1,238 | +11.472% |
| 2025-06-23 | 31.74 | 31.84 | 31.74 | 31.84 | +0.340% | 725 | +11.951% |
| 2025-06-20 | 31.76 | 31.76 | 31.74 | 31.74 | -0.059% | 240 | +12.332% |
| 2025-06-18 | 31.81 | 31.82 | 31.74 | 31.75 | +0.088% | 1,523 | +12.266% |
| 2025-06-17 | 31.77 | 31.79 | 31.73 | 31.73 | -0.304% | 1,157 | +12.365% |
| 2025-06-16 | 31.79 | 31.83 | 31.78 | 31.82 | +0.407% | 1,688 | +12.023% |
| 2025-06-13 | 31.80 | 31.81 | 31.69 | 31.69 | -0.422% | 750 | +12.479% |
| 2025-06-12 | 31.78 | 31.83 | 31.78 | 31.83 | +0.154% | 1,656 | +12.004% |
| 2025-06-11 | 31.82 | 31.83 | 31.77 | 31.78 | -0.076% | 7,046 | +12.177% |
| 2025-06-10 | 31.83 | 31.83 | 31.77 | 31.80 | +0.097% | 502 | +12.091% |
| 2025-06-09 | 31.82 | 31.82 | 31.77 | 31.77 | +0.057% | 472 | +12.200% |
| 2025-06-06 | 31.74 | 31.76 | 31.74 | 31.76 | +0.340% | 1,073 | +12.263% |
| 2025-06-05 | 31.65 | 31.65 | 31.65 | 31.65 | -0.163% | 0 | +12.645% |
| 2025-06-04 | 31.75 | 31.76 | 31.70 | 31.70 | +0.015% | 8,515 | +12.461% |
| 2025-06-03 | 31.67 | 31.72 | 31.67 | 31.70 | +0.251% | 1,832 | +12.478% |
| 2025-06-02 | 31.62 | 31.62 | 31.62 | 31.62 | +0.098% | 135 | +12.760% |
| 2025-05-30 | 31.57 | 31.60 | 31.57 | 31.58 | +0.100% | 2,794 | +12.871% |
| 2025-05-29 | 31.58 | 31.59 | 31.53 | 31.55 | +0.104% | 5,467 | +12.984% |
| 2025-05-28 | 31.58 | 31.76 | 31.49 | 31.52 | -0.220% | 11,057 | +13.101% |
| 2025-05-27 | 31.46 | 31.61 | 31.46 | 31.59 | +0.771% | 7,285 | +12.852% |
| 2025-05-23 | 31.38 | 31.42 | 31.30 | 31.35 | -0.293% | 9,490 | +13.722% |
| 2025-05-22 | 31.53 | 31.53 | 31.43 | 31.44 | +0.002% | 9,905 | +13.389% |
| 2025-05-21 | 31.58 | 31.62 | 31.41 | 31.44 | -0.461% | 6,992 | +13.391% |
| 2025-05-20 | 31.66 | 31.66 | 31.55 | 31.59 | -0.089% | 5,311 | +12.868% |
| 2025-05-19 | 31.54 | 31.63 | 31.51 | 31.61 | -0.001% | 5,365 | +12.768% |
| 2025-05-16 | 31.58 | 31.65 | 31.51 | 31.61 | +0.393% | 6,093 | +12.768% |
| 2025-05-15 | 31.36 | 31.57 | 31.36 | 31.49 | +0.030% | 6,837 | +13.211% |
| 2025-05-14 | 31.57 | 31.57 | 31.43 | 31.48 | -0.048% | 18,569 | +13.245% |
| 2025-05-13 | 31.50 | 31.54 | 31.44 | 31.50 | +0.334% | 20,325 | +13.191% |
| 2025-05-12 | 31.44 | 31.44 | 31.27 | 31.39 | +1.237% | 10,057 | +13.569% |
| 2025-05-09 | 31.08 | 31.10 | 30.94 | 31.01 | +0.075% | 25,848 | +14.974% |
| 2025-05-08 | 31.01 | 31.12 | 30.94 | 30.98 | +0.259% | 15,865 | +15.060% |
| 2025-05-07 | 30.90 | 30.94 | 30.80 | 30.90 | +0.097% | 26,524 | +15.358% |
| 2025-05-06 | 30.98 | 30.98 | 30.84 | 30.87 | -0.277% | 82,750 | +15.469% |
| 2025-05-05 | 30.99 | 31.05 | 30.87 | 30.96 | -0.308% | 45,417 | +15.149% |
| 2025-05-02 | 31.03 | 31.11 | 30.95 | 31.06 | +0.536% | 75,219 | +14.794% |
| 2025-05-01 | 31.07 | 31.07 | 30.88 | 30.89 | +0.115% | 204,026 | +15.410% |
| 2025-04-30 | 30.33 | 30.87 | 30.09 | 30.85 | +0.160% | 66,933 | +15.543% |
| 2025-04-29 | 30.56 | 30.81 | 30.55 | 30.81 | +0.680% | 42,959 | +15.727% |
| 2025-04-28 | 30.65 | 30.69 | 30.27 | 30.60 | +0.223% | 43,091 | +16.514% |
| 2025-04-25 | 30.30 | 30.53 | 30.28 | 30.53 | +0.668% | 4,040 | +16.774% |
| 2025-04-24 | 29.88 | 30.33 | 29.88 | 30.33 | +1.726% | 40,936 | +17.554% |
| 2025-04-23 | 30.10 | 30.12 | 29.76 | 29.81 | +1.547% | 1,049 | +19.583% |
| 2025-04-22 | 29.18 | 29.44 | 29.16 | 29.36 | +1.898% | 5,327 | +21.434% |
| 2025-04-21 | 28.91 | 28.92 | 28.60 | 28.81 | -1.977% | 5,303 | +23.739% |
| 2025-04-17 | 29.53 | 29.55 | 29.38 | 29.39 | +0.019% | 16,577 | +21.292% |
| 2025-04-16 | 29.66 | 29.66 | 29.39 | 29.39 | -1.866% | 2,764 | +21.315% |
| 2025-04-15 | 30.13 | 30.13 | 29.88 | 29.95 | -0.238% | 8,037 | +19.052% |
| 2025-04-14 | 30.15 | 30.15 | 29.94 | 30.02 | 0.000% | 765 | +18.768% |