NVBW
AllianzIM U.S. Equity Buffer20 Nov ETF
stockBATSETF
At CloseOct 2, 2026
36.68USD+0.254%(+0.09)4,932
After-hoursOct 2, 2026 4:10:30 PM EDT
36.68USD+0.356%(+0.13)
NVBW Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 36.67 | 36.69 | 36.64 | 36.68 | +0.254% | 4,932 | 0.000% |
| 2026-10-01 | 36.49 | 36.59 | 36.46 | 36.59 | +0.197% | 7,330 | +0.254% |
| 2026-09-30 | 36.49 | 36.63 | 36.49 | 36.52 | -0.124% | 8,720 | +0.452% |
| 2026-09-29 | 36.51 | 36.56 | 36.51 | 36.56 | -0.055% | 1,967 | +0.328% |
| 2026-09-28 | 36.62 | 36.63 | 36.53 | 36.58 | -0.202% | 9,930 | +0.273% |
| 2026-09-25 | 36.61 | 36.65 | 36.60 | 36.65 | +0.225% | 1,424 | +0.071% |
| 2026-09-24 | 36.54 | 36.57 | 36.54 | 36.57 | +0.005% | 1,166 | +0.296% |
| 2026-09-23 | 36.64 | 36.64 | 36.56 | 36.57 | -0.232% | 2,833 | +0.301% |
| 2026-09-22 | 36.63 | 36.66 | 36.62 | 36.66 | +0.123% | 4,954 | +0.069% |
| 2026-09-21 | 36.56 | 36.61 | 36.55 | 36.61 | +0.425% | 4,590 | +0.192% |
| 2026-09-18 | 36.37 | 36.46 | 36.37 | 36.46 | +0.055% | 1,137 | +0.617% |
| 2026-09-17 | 36.35 | 36.44 | 36.35 | 36.44 | +0.607% | 3,199 | +0.672% |
| 2026-09-16 | 36.32 | 36.33 | 36.15 | 36.22 | -0.192% | 16,318 | +1.284% |
| 2026-09-15 | 36.22 | 36.29 | 36.22 | 36.29 | -0.218% | 5,522 | +1.089% |
| 2026-09-14 | 36.36 | 36.36 | 36.36 | 36.36 | -0.124% | 32 | +0.868% |
| 2026-09-11 | 36.39 | 36.43 | 36.39 | 36.41 | +0.440% | 2,795 | +0.743% |
| 2026-09-10 | 36.27 | 36.27 | 36.24 | 36.25 | -0.220% | 1,934 | +1.186% |
| 2026-09-09 | 36.33 | 36.33 | 36.33 | 36.33 | -0.179% | 9 | +0.964% |
| 2026-09-08 | 36.40 | 36.40 | 36.40 | 36.40 | -0.165% | 9 | +0.784% |
| 2026-09-04 | 36.48 | 36.48 | 36.45 | 36.45 | -0.069% | 169 | +0.618% |
| 2026-09-03 | 36.48 | 36.48 | 36.48 | 36.48 | +0.330% | 26 | +0.549% |
| 2026-09-02 | 36.26 | 36.37 | 36.26 | 36.36 | +0.233% | 7,452 | +0.881% |
| 2026-09-01 | 36.32 | 36.35 | 36.25 | 36.28 | -0.328% | 10,185 | +1.116% |
| 2026-08-31 | 36.37 | 36.39 | 36.36 | 36.39 | +0.004% | 724 | +0.784% |
| 2026-08-28 | 36.39 | 36.39 | 36.39 | 36.39 | +0.023% | 200 | +0.788% |
| 2026-08-27 | 36.16 | 36.39 | 36.16 | 36.39 | +0.235% | 1,463 | +0.811% |
| 2026-08-26 | 36.26 | 36.30 | 36.26 | 36.30 | +0.041% | 774 | +1.047% |
| 2026-08-25 | 36.25 | 36.28 | 36.25 | 36.28 | +0.083% | 558 | +1.089% |
| 2026-08-24 | 36.26 | 36.26 | 36.26 | 36.26 | -0.055% | 9 | +1.173% |
| 2026-08-21 | 36.26 | 36.27 | 36.25 | 36.27 | +0.164% | 1,467 | +1.117% |
| 2026-08-20 | 36.26 | 36.26 | 36.22 | 36.22 | -0.233% | 1,096 | +1.283% |
| 2026-08-19 | 36.19 | 36.32 | 36.19 | 36.30 | +0.138% | 753 | +1.047% |
| 2026-08-18 | 36.25 | 36.25 | 36.25 | 36.25 | -0.138% | 138 | +1.187% |
| 2026-08-17 | 36.31 | 36.37 | 36.30 | 36.30 | -0.110% | 807 | +1.047% |
| 2026-08-14 | 36.34 | 36.34 | 36.34 | 36.34 | +0.124% | 30 | +0.936% |
| 2026-08-13 | 36.30 | 36.31 | 36.29 | 36.30 | +0.097% | 2,274 | +1.061% |
| 2026-08-12 | 36.26 | 36.26 | 36.23 | 36.26 | +0.124% | 975 | +1.159% |
| 2026-08-11 | 36.22 | 36.22 | 36.22 | 36.22 | -0.041% | 54 | +1.284% |
| 2026-08-10 | 36.27 | 36.27 | 36.22 | 36.23 | -0.014% | 2,902 | +1.243% |
| 2026-08-07 | 36.23 | 36.23 | 36.23 | 36.23 | +0.180% | 8 | +1.229% |
| 2026-08-06 | 36.17 | 36.17 | 36.17 | 36.17 | 0.000% | 8 | +1.411% |
| 2026-08-05 | 36.08 | 36.17 | 36.08 | 36.17 | +0.018% | 1,058 | +1.411% |
| 2026-08-04 | 36.07 | 36.18 | 36.07 | 36.16 | +0.454% | 4,165 | +1.429% |
| 2026-08-03 | 35.99 | 36.02 | 35.99 | 36.00 | +0.399% | 2,165 | +1.889% |
| 2026-07-31 | 35.64 | 35.86 | 35.64 | 35.86 | +0.398% | 2,542 | +2.296% |
| 2026-07-30 | 35.60 | 35.72 | 35.60 | 35.72 | +0.743% | 2,760 | +2.703% |
| 2026-07-29 | 35.53 | 35.70 | 35.45 | 35.45 | -0.681% | 5,646 | +3.466% |
| 2026-07-28 | 35.54 | 35.69 | 35.54 | 35.69 | +0.139% | 6,210 | +2.761% |
| 2026-07-27 | 35.60 | 35.65 | 35.59 | 35.65 | +0.098% | 5,841 | +2.904% |
| 2026-07-24 | 35.60 | 35.68 | 35.59 | 35.61 | +0.060% | 640 | +3.005% |
| 2026-07-23 | 35.54 | 35.59 | 35.53 | 35.59 | -0.563% | 1,150 | +3.068% |
| 2026-07-22 | 35.79 | 35.79 | 35.79 | 35.79 | +0.042% | 94 | +2.487% |
| 2026-07-21 | 35.75 | 35.77 | 35.75 | 35.77 | +0.316% | 517 | +2.530% |
| 2026-07-20 | 35.72 | 35.72 | 35.66 | 35.66 | -0.035% | 1,569 | +2.854% |
| 2026-07-17 | 35.67 | 35.67 | 35.67 | 35.67 | -0.309% | 69 | +2.818% |
| 2026-07-16 | 35.79 | 35.79 | 35.79 | 35.79 | -0.111% | 36 | +2.500% |
| 2026-07-15 | 35.83 | 35.83 | 35.83 | 35.83 | +0.070% | 95 | +2.387% |
| 2026-07-14 | 35.80 | 35.80 | 35.80 | 35.80 | +0.196% | 8 | +2.459% |
| 2026-07-13 | 35.75 | 35.75 | 35.73 | 35.73 | -0.251% | 1,458 | +2.659% |
| 2026-07-10 | 35.82 | 35.82 | 35.82 | 35.82 | +0.196% | 90 | +2.401% |
| 2026-07-09 | 35.71 | 35.76 | 35.71 | 35.75 | +0.281% | 950 | +2.602% |
| 2026-07-08 | 35.63 | 35.65 | 35.53 | 35.65 | -0.084% | 845 | +2.890% |
| 2026-07-07 | 35.62 | 35.70 | 35.62 | 35.68 | -0.154% | 3,668 | +2.804% |
| 2026-07-06 | 35.67 | 35.73 | 35.67 | 35.73 | +0.436% | 354 | +2.645% |
| 2026-07-02 | 35.47 | 35.62 | 35.47 | 35.58 | -0.091% | 1,728 | +3.092% |
| 2026-07-01 | 35.64 | 35.64 | 35.59 | 35.61 | -0.007% | 2,204 | +2.998% |
| 2026-06-30 | 35.53 | 35.62 | 35.53 | 35.62 | +0.328% | 713 | +2.991% |
| 2026-06-29 | 35.41 | 35.50 | 35.41 | 35.50 | +0.591% | 365 | +3.329% |
| 2026-06-26 | 35.23 | 35.36 | 35.23 | 35.29 | -0.138% | 19,503 | +3.939% |
| 2026-06-25 | 35.41 | 35.41 | 35.29 | 35.34 | +0.024% | 27,318 | +3.796% |
| 2026-06-24 | 35.27 | 35.44 | 35.27 | 35.33 | -0.099% | 1,894 | +3.821% |
| 2026-06-23 | 35.40 | 35.40 | 35.37 | 35.37 | -0.478% | 2,917 | +3.719% |
| 2026-06-22 | 35.58 | 35.62 | 35.50 | 35.53 | -0.057% | 15,019 | +3.223% |
| 2026-06-18 | 35.52 | 35.55 | 35.52 | 35.55 | +0.409% | 1,756 | +3.165% |
| 2026-06-17 | 35.56 | 35.56 | 35.41 | 35.41 | -0.533% | 2,185 | +3.587% |
| 2026-06-16 | 35.59 | 35.60 | 35.59 | 35.60 | -0.075% | 200 | +3.035% |
| 2026-06-15 | 35.58 | 35.67 | 35.57 | 35.63 | +0.682% | 8,318 | +2.958% |
| 2026-06-12 | 35.34 | 35.39 | 35.34 | 35.38 | +0.142% | 697 | +3.660% |
| 2026-06-11 | 35.15 | 35.34 | 35.06 | 35.34 | +0.698% | 807 | +3.807% |
| 2026-06-10 | 35.31 | 35.31 | 35.09 | 35.09 | -0.539% | 1,652 | +4.532% |
| 2026-06-09 | 35.39 | 35.40 | 35.20 | 35.28 | -0.199% | 2,955 | +3.969% |
| 2026-06-08 | 35.40 | 35.44 | 35.35 | 35.35 | +0.037% | 1,583 | +3.762% |
| 2026-06-05 | 35.49 | 35.49 | 35.31 | 35.34 | -0.766% | 3,668 | +3.801% |
| 2026-06-04 | 35.53 | 35.61 | 35.52 | 35.61 | +0.128% | 1,102 | +3.005% |
| 2026-06-03 | 35.58 | 35.59 | 35.56 | 35.56 | -0.114% | 2,204 | +3.138% |
| 2026-06-02 | 35.59 | 35.60 | 35.59 | 35.60 | +0.042% | 1,977 | +3.020% |
| 2026-06-01 | 35.34 | 35.62 | 35.34 | 35.59 | +0.056% | 3,310 | +3.063% |
| 2026-05-29 | 35.55 | 35.57 | 35.52 | 35.57 | +0.084% | 10,712 | +3.121% |
| 2026-05-28 | 35.49 | 35.54 | 35.49 | 35.54 | +0.240% | 501 | +3.208% |
| 2026-05-27 | 35.45 | 35.45 | 35.42 | 35.45 | +0.042% | 953 | +3.456% |
| 2026-05-26 | 35.44 | 35.44 | 35.44 | 35.44 | +0.141% | 227 | +3.499% |
| 2026-05-22 | 35.40 | 35.40 | 35.38 | 35.39 | +0.170% | 1,830 | +3.646% |
| 2026-05-21 | 35.29 | 35.33 | 35.23 | 35.33 | +0.086% | 2,846 | +3.822% |
| 2026-05-20 | 35.19 | 35.30 | 35.19 | 35.30 | +0.356% | 12,387 | +3.911% |
| 2026-05-19 | 35.14 | 35.19 | 35.14 | 35.17 | -0.087% | 499 | +4.281% |
| 2026-05-18 | 35.26 | 35.26 | 35.14 | 35.20 | -0.099% | 4,151 | +4.190% |
| 2026-05-15 | 35.22 | 35.25 | 35.22 | 35.24 | -0.311% | 1,277 | +4.087% |
| 2026-05-14 | 35.30 | 35.35 | 35.30 | 35.35 | +0.269% | 1,619 | +3.763% |
| 2026-05-13 | 35.20 | 35.28 | 35.20 | 35.26 | +0.170% | 2,057 | +4.043% |
| 2026-05-12 | 35.13 | 35.20 | 35.13 | 35.20 | -0.043% | 1,738 | +4.220% |
| 2026-05-11 | 35.23 | 35.23 | 35.20 | 35.21 | +0.043% | 2,310 | +4.176% |
| 2026-05-08 | 35.13 | 35.20 | 35.13 | 35.20 | +0.256% | 646 | +4.220% |
| 2026-05-07 | 35.14 | 35.17 | 35.08 | 35.10 | -0.071% | 7,906 | +4.487% |
| 2026-05-06 | 35.13 | 35.14 | 35.10 | 35.13 | +0.406% | 18,035 | +4.413% |
| 2026-05-05 | 34.97 | 35.04 | 34.97 | 34.99 | +0.310% | 7,420 | +4.836% |
| 2026-05-04 | 34.95 | 34.95 | 34.85 | 34.88 | -0.163% | 5,286 | +5.161% |
| 2026-05-01 | 34.98 | 34.98 | 34.92 | 34.94 | +0.104% | 7,543 | +4.990% |
| 2026-04-30 | 34.75 | 34.92 | 34.74 | 34.90 | +0.491% | 55,691 | +5.099% |
| 2026-04-29 | 34.75 | 34.75 | 34.69 | 34.73 | -0.058% | 3,725 | +5.615% |
| 2026-04-28 | 34.71 | 34.78 | 34.68 | 34.75 | -0.158% | 9,011 | +5.555% |
| 2026-04-27 | 34.88 | 34.88 | 34.73 | 34.80 | +0.086% | 911 | +5.388% |
| 2026-04-24 | 34.74 | 34.81 | 34.69 | 34.77 | +0.355% | 40,580 | +5.479% |
| 2026-04-23 | 34.66 | 34.76 | 34.65 | 34.65 | -0.124% | 13,379 | +5.853% |
| 2026-04-22 | 34.68 | 34.72 | 34.63 | 34.70 | +0.449% | 2,260 | +5.722% |
| 2026-04-21 | 34.71 | 34.71 | 34.54 | 34.54 | -0.318% | 2,176 | +6.196% |
| 2026-04-20 | 34.59 | 34.71 | 34.59 | 34.65 | -0.129% | 4,152 | +5.858% |
| 2026-04-17 | 34.68 | 34.74 | 34.68 | 34.70 | +0.565% | 1,418 | +5.722% |
| 2026-04-16 | 34.42 | 34.50 | 34.42 | 34.50 | +0.189% | 1,620 | +6.319% |
| 2026-04-15 | 34.45 | 34.45 | 34.40 | 34.44 | +0.232% | 555 | +6.520% |
| 2026-04-14 | 34.14 | 34.37 | 34.14 | 34.36 | +0.590% | 6,610 | +6.768% |
| 2026-04-13 | 34.03 | 34.15 | 34.03 | 34.15 | +0.420% | 503 | +7.397% |
| 2026-04-10 | 33.98 | 34.05 | 33.98 | 34.01 | -0.041% | 1,105 | +7.848% |
| 2026-04-09 | 34.01 | 34.07 | 34.00 | 34.02 | +0.368% | 13,436 | +7.804% |
| 2026-04-08 | 33.84 | 33.90 | 33.84 | 33.90 | +1.193% | 5,507 | +8.201% |
| 2026-04-07 | 33.42 | 33.50 | 33.34 | 33.50 | -0.014% | 893 | +9.491% |
| 2026-04-06 | 33.36 | 33.51 | 33.36 | 33.51 | +0.187% | 526 | +9.475% |
| 2026-04-02 | 33.33 | 33.46 | 33.33 | 33.44 | +0.095% | 1,292 | +9.680% |
| 2026-04-01 | 33.30 | 33.53 | 33.30 | 33.41 | +0.384% | 12,042 | +9.784% |
| 2026-03-31 | 33.13 | 33.28 | 33.04 | 33.28 | +1.373% | 13,096 | +10.206% |
| 2026-03-30 | 32.95 | 32.96 | 32.83 | 32.83 | -0.138% | 1,276 | +11.719% |
| 2026-03-27 | 32.99 | 33.09 | 32.88 | 32.88 | -0.753% | 939 | +11.565% |
| 2026-03-26 | 33.33 | 33.33 | 33.13 | 33.13 | -0.849% | 1,018 | +10.724% |
| 2026-03-25 | 33.42 | 33.52 | 33.38 | 33.41 | +0.314% | 10,961 | +9.783% |
| 2026-03-24 | 33.23 | 33.32 | 33.23 | 33.31 | -0.272% | 928 | +10.129% |
| 2026-03-23 | 33.42 | 33.51 | 33.36 | 33.40 | +0.618% | 2,173 | +9.829% |
| 2026-03-20 | 33.28 | 33.32 | 33.13 | 33.19 | -0.829% | 4,241 | +10.508% |
| 2026-03-19 | 33.38 | 33.49 | 33.36 | 33.47 | +0.011% | 8,712 | +9.591% |
| 2026-03-18 | 33.57 | 33.61 | 33.47 | 33.47 | -0.678% | 1,910 | +9.603% |
| 2026-03-17 | 33.69 | 33.74 | 33.69 | 33.69 | +0.151% | 12,319 | +8.860% |
| 2026-03-16 | 33.70 | 33.70 | 33.64 | 33.64 | +0.535% | 5,693 | +9.024% |
| 2026-03-13 | 33.50 | 33.50 | 33.40 | 33.46 | -0.306% | 755 | +9.608% |
| 2026-03-12 | 33.66 | 33.66 | 33.57 | 33.57 | -0.689% | 5,923 | +9.273% |
| 2026-03-11 | 33.88 | 33.88 | 33.70 | 33.80 | -0.011% | 1,020 | +8.521% |
| 2026-03-10 | 33.87 | 33.96 | 33.80 | 33.80 | -0.110% | 4,200 | +8.508% |
| 2026-03-09 | 33.45 | 33.84 | 33.45 | 33.84 | +0.456% | 5,036 | +8.389% |
| 2026-03-06 | 33.74 | 33.84 | 33.69 | 33.69 | -0.659% | 11,560 | +8.884% |
| 2026-03-05 | 33.99 | 33.99 | 33.83 | 33.91 | -0.304% | 2,221 | +8.166% |
| 2026-03-04 | 34.03 | 34.06 | 34.01 | 34.01 | +0.412% | 2,300 | +7.837% |
| 2026-03-03 | 33.66 | 33.95 | 33.66 | 33.88 | -0.454% | 7,854 | +8.281% |
| 2026-03-02 | 34.02 | 34.05 | 33.97 | 34.03 | -0.090% | 1,619 | +7.789% |
| 2026-02-27 | 34.01 | 34.06 | 33.93 | 34.06 | -0.234% | 7,839 | +7.693% |
| 2026-02-26 | 34.08 | 34.14 | 33.96 | 34.14 | -0.071% | 2,881 | +7.441% |
| 2026-02-25 | 34.03 | 34.20 | 34.03 | 34.16 | +0.371% | 4,500 | +7.364% |
| 2026-02-24 | 33.92 | 34.09 | 33.92 | 34.04 | +0.451% | 2,554 | +7.763% |
| 2026-02-23 | 34.08 | 34.08 | 33.84 | 33.88 | -0.538% | 852 | +8.249% |
| 2026-02-20 | 34.00 | 34.10 | 34.00 | 34.07 | +0.350% | 4,015 | +7.666% |
| 2026-02-19 | 34.01 | 34.01 | 33.95 | 33.95 | -0.185% | 705 | +8.043% |
| 2026-02-18 | 33.88 | 34.02 | 33.88 | 34.01 | +0.302% | 700 | +7.843% |
| 2026-02-17 | 33.90 | 33.91 | 33.77 | 33.91 | +0.086% | 2,008 | +8.169% |
| 2026-02-13 | 33.91 | 34.01 | 33.86 | 33.88 | +0.006% | 3,958 | +8.262% |
| 2026-02-12 | 34.16 | 34.16 | 33.88 | 33.88 | -0.696% | 1,906 | +8.269% |
| 2026-02-11 | 34.12 | 34.16 | 34.06 | 34.12 | -0.026% | 959 | +7.515% |
| 2026-02-10 | 34.16 | 34.19 | 34.13 | 34.13 | -0.129% | 927 | +7.487% |
| 2026-02-09 | 34.19 | 34.23 | 34.14 | 34.17 | +0.086% | 1,790 | +7.348% |
| 2026-02-06 | 34.00 | 34.14 | 34.00 | 34.14 | +1.094% | 1,997 | +7.441% |
| 2026-02-05 | 33.76 | 33.86 | 33.76 | 33.77 | -0.563% | 1,289 | +8.616% |
| 2026-02-04 | 33.95 | 34.03 | 33.93 | 33.96 | -0.228% | 3,790 | +8.005% |
| 2026-02-03 | 34.12 | 34.12 | 33.92 | 34.04 | -0.499% | 3,892 | +7.758% |
| 2026-02-02 | 34.14 | 34.22 | 34.13 | 34.21 | +0.399% | 4,231 | +7.221% |
| 2026-01-30 | 34.08 | 34.12 | 33.98 | 34.07 | -0.125% | 3,730 | +7.649% |
| 2026-01-29 | 34.07 | 34.12 | 33.96 | 34.12 | -0.082% | 1,955 | +7.514% |
| 2026-01-28 | 34.14 | 34.14 | 34.09 | 34.14 | -0.044% | 2,406 | +7.426% |
| 2026-01-27 | 34.16 | 34.16 | 34.16 | 34.16 | +0.264% | 185 | +7.378% |
| 2026-01-26 | 33.98 | 34.11 | 33.98 | 34.07 | +0.142% | 7,170 | +7.661% |
| 2026-01-23 | 34.04 | 34.06 | 33.99 | 34.02 | +0.034% | 765 | +7.814% |
| 2026-01-22 | 34.05 | 34.06 | 34.00 | 34.01 | +0.354% | 3,999 | +7.851% |
| 2026-01-21 | 33.85 | 34.02 | 33.78 | 33.89 | +0.462% | 2,921 | +8.233% |
| 2026-01-20 | 33.75 | 33.90 | 33.73 | 33.73 | -1.032% | 2,195 | +8.733% |
| 2026-01-16 | 34.07 | 34.09 | 34.07 | 34.09 | +0.090% | 162 | +7.611% |
| 2026-01-15 | 34.12 | 34.12 | 34.05 | 34.06 | +0.121% | 3,891 | +7.707% |
| 2026-01-14 | 34.04 | 34.04 | 33.91 | 34.01 | -0.310% | 2,853 | +7.838% |
| 2026-01-13 | 34.11 | 34.12 | 34.03 | 34.12 | -0.006% | 6,903 | +7.504% |
| 2026-01-12 | 34.10 | 34.14 | 34.08 | 34.12 | -0.052% | 1,782 | +7.497% |
| 2026-01-09 | 33.94 | 34.14 | 33.94 | 34.14 | +0.398% | 14,497 | +7.441% |
| 2026-01-08 | 33.96 | 34.01 | 33.96 | 34.00 | +0.065% | 575 | +7.869% |
| 2026-01-07 | 34.08 | 34.08 | 33.98 | 33.98 | -0.103% | 3,021 | +7.938% |
| 2026-01-06 | 34.00 | 34.02 | 33.96 | 34.02 | +0.240% | 2,097 | +7.827% |
| 2026-01-05 | 33.97 | 33.97 | 33.94 | 33.94 | +0.277% | 1,817 | +8.086% |
| 2026-01-02 | 33.81 | 33.92 | 33.77 | 33.84 | +0.022% | 30,702 | +8.386% |
| 2025-12-31 | 33.92 | 33.92 | 33.82 | 33.83 | -0.294% | 1,961 | +8.410% |
| 2025-12-30 | 33.98 | 33.98 | 33.93 | 33.93 | -0.019% | 4,981 | +8.091% |
| 2025-12-29 | 33.96 | 33.98 | 33.90 | 33.94 | -0.100% | 3,323 | +8.070% |
| 2025-12-26 | 34.02 | 34.02 | 33.98 | 33.98 | +0.029% | 1,965 | +7.962% |
| 2025-12-24 | 33.96 | 33.97 | 33.94 | 33.97 | +0.103% | 836 | +7.993% |
| 2025-12-23 | 33.89 | 33.96 | 33.86 | 33.93 | +0.267% | 13,287 | +8.105% |
| 2025-12-22 | 33.84 | 33.84 | 33.84 | 33.84 | +0.267% | 163 | +8.393% |
| 2025-12-19 | 33.74 | 33.75 | 33.68 | 33.75 | +0.405% | 2,692 | +8.682% |
| 2025-12-18 | 33.61 | 33.69 | 33.59 | 33.61 | +0.437% | 1,468 | +9.123% |
| 2025-12-17 | 33.64 | 33.64 | 33.45 | 33.47 | -0.563% | 3,508 | +9.600% |
| 2025-12-16 | 33.70 | 33.70 | 33.59 | 33.66 | -0.025% | 6,089 | +8.983% |
| 2025-12-15 | 33.70 | 33.70 | 33.66 | 33.67 | -0.052% | 1,475 | +8.956% |
| 2025-12-12 | 33.81 | 33.81 | 33.67 | 33.68 | -0.397% | 1,831 | +8.900% |
| 2025-12-11 | 33.71 | 33.87 | 33.71 | 33.82 | +0.123% | 5,507 | +8.468% |
| 2025-12-10 | 33.71 | 33.79 | 33.70 | 33.77 | +0.232% | 1,610 | +8.602% |
| 2025-12-09 | 33.74 | 33.76 | 33.67 | 33.70 | +0.069% | 39,198 | +8.854% |
| 2025-12-08 | 33.73 | 33.73 | 33.67 | 33.67 | -0.315% | 4,832 | +8.929% |
| 2025-12-05 | 33.65 | 33.81 | 33.65 | 33.78 | +0.119% | 13,191 | +8.586% |
| 2025-12-04 | 33.69 | 33.74 | 33.62 | 33.74 | +0.059% | 4,300 | +8.714% |
| 2025-12-03 | 33.53 | 33.74 | 33.53 | 33.72 | +0.149% | 16,326 | +8.779% |
| 2025-12-02 | 33.56 | 33.70 | 33.56 | 33.67 | +0.119% | 7,805 | +8.940% |
| 2025-12-01 | 33.65 | 33.67 | 33.58 | 33.63 | -0.108% | 17,254 | +9.070% |
| 2025-11-28 | 33.60 | 33.69 | 33.59 | 33.67 | +0.138% | 22,551 | +8.952% |
| 2025-11-26 | 33.46 | 33.66 | 33.46 | 33.62 | +0.298% | 49,079 | +9.102% |
| 2025-11-25 | 33.15 | 33.53 | 33.15 | 33.52 | +0.480% | 37,186 | +9.428% |
| 2025-11-24 | 33.07 | 33.37 | 33.07 | 33.36 | +0.755% | 36,159 | +9.953% |
| 2025-11-21 | 32.83 | 33.21 | 32.83 | 33.11 | +0.486% | 31,635 | +10.783% |
| 2025-11-20 | 33.29 | 33.45 | 32.91 | 32.95 | -0.693% | 69,597 | +11.321% |
| 2025-11-19 | 33.20 | 33.24 | 33.06 | 33.18 | +0.236% | 31,303 | +10.549% |
| 2025-11-18 | 33.15 | 33.22 | 33.04 | 33.10 | -0.415% | 37,722 | +10.810% |
| 2025-11-17 | 33.32 | 33.38 | 33.16 | 33.24 | -0.360% | 74,715 | +10.350% |
| 2025-11-14 | 33.35 | 33.43 | 33.17 | 33.36 | -0.066% | 71,490 | +9.953% |
| 2025-11-13 | 33.64 | 33.64 | 33.31 | 33.38 | -0.560% | 64,775 | +9.880% |
| 2025-11-12 | 33.92 | 33.92 | 33.56 | 33.57 | -0.030% | 43,901 | +9.265% |
| 2025-11-11 | 33.87 | 33.87 | 33.50 | 33.58 | +0.083% | 33,388 | +9.232% |
| 2025-11-10 | 33.38 | 33.59 | 33.38 | 33.55 | +0.687% | 79,398 | +9.323% |
| 2025-11-07 | 33.38 | 33.38 | 33.11 | 33.32 | -0.051% | 56,991 | +10.075% |
| 2025-11-06 | 33.76 | 33.76 | 33.29 | 33.34 | -0.239% | 45,717 | +10.019% |
| 2025-11-05 | 33.60 | 33.60 | 33.40 | 33.42 | +0.015% | 61,717 | +9.755% |
| 2025-11-04 | 35.09 | 35.09 | 33.39 | 33.41 | -0.536% | 80,794 | +9.772% |
| 2025-11-03 | 33.66 | 33.73 | 33.50 | 33.59 | +0.104% | 368,614 | +9.184% |
| 2025-10-31 | 33.69 | 33.69 | 33.48 | 33.56 | +0.133% | 108,285 | +9.297% |
| 2025-10-30 | 33.48 | 33.55 | 33.47 | 33.52 | +0.016% | 34,662 | +9.443% |
| 2025-10-29 | 33.67 | 33.67 | 33.48 | 33.51 | +0.027% | 18,113 | +9.460% |
| 2025-10-28 | 33.53 | 33.53 | 33.48 | 33.50 | +0.046% | 29,013 | +9.490% |
| 2025-10-27 | 33.51 | 33.51 | 33.47 | 33.49 | +0.017% | 13,299 | +9.541% |
| 2025-10-24 | 33.47 | 33.52 | 33.44 | 33.48 | +0.044% | 29,425 | +9.560% |
| 2025-10-23 | 33.50 | 33.50 | 33.44 | 33.47 | +0.075% | 10,551 | +9.608% |
| 2025-10-22 | 33.62 | 33.62 | 33.42 | 33.44 | -0.045% | 3,481 | +9.690% |
| 2025-10-21 | 33.47 | 33.49 | 33.41 | 33.45 | +0.030% | 14,853 | +9.641% |
| 2025-10-20 | 33.45 | 33.46 | 33.44 | 33.44 | +0.195% | 5,884 | +9.674% |
| 2025-10-17 | 33.31 | 33.38 | 33.29 | 33.38 | +0.345% | 1,157 | +9.887% |
| 2025-10-16 | 33.35 | 33.35 | 33.24 | 33.27 | -0.255% | 1,722 | +10.267% |
| 2025-10-15 | 33.28 | 33.38 | 33.28 | 33.35 | +0.075% | 4,744 | +9.986% |
| 2025-10-14 | 33.24 | 33.33 | 33.24 | 33.32 | -0.081% | 2,548 | +10.068% |
| 2025-10-13 | 33.29 | 33.35 | 33.29 | 33.35 | +0.306% | 555 | +9.980% |
| 2025-10-10 | 33.31 | 33.37 | 33.22 | 33.25 | -0.374% | 2,498 | +10.316% |
| 2025-10-09 | 33.38 | 33.38 | 33.33 | 33.37 | +0.014% | 824 | +9.904% |
| 2025-10-08 | 33.33 | 33.37 | 33.33 | 33.37 | +0.134% | 255 | +9.919% |
| 2025-10-07 | 33.23 | 33.34 | 33.23 | 33.33 | -0.082% | 259,763 | +10.067% |
| 2025-10-06 | 33.31 | 33.35 | 33.31 | 33.35 | +0.067% | 1,106 | +9.977% |
| 2025-10-03 | 33.39 | 33.39 | 33.33 | 33.33 | +0.061% | 1,342 | +10.051% |
| 2025-10-02 | 33.29 | 33.32 | 33.27 | 33.31 | +0.030% | 10,617 | +10.118% |
| 2025-10-01 | 33.28 | 33.33 | 33.27 | 33.30 | +0.044% | 9,201 | +10.151% |
| 2025-09-30 | 33.26 | 33.29 | 33.26 | 33.28 | +0.075% | 381 | +10.200% |
| 2025-09-29 | 33.31 | 33.31 | 33.24 | 33.26 | +0.075% | 2,630 | +10.283% |
| 2025-09-26 | 33.22 | 33.23 | 33.19 | 33.23 | +0.143% | 3,030 | +10.366% |
| 2025-09-25 | 33.22 | 33.22 | 33.17 | 33.19 | -0.068% | 3,053 | +10.524% |
| 2025-09-24 | 33.18 | 33.21 | 33.18 | 33.21 | 0.000% | 649 | +10.449% |
| 2025-09-23 | 33.21 | 33.29 | 33.20 | 33.21 | -0.045% | 2,145 | +10.449% |
| 2025-09-22 | 33.21 | 33.23 | 33.21 | 33.23 | +0.105% | 385 | +10.399% |
| 2025-09-19 | 33.14 | 33.20 | 33.14 | 33.19 | 0.000% | 17,284 | +10.516% |
| 2025-09-18 | 33.17 | 33.19 | 33.16 | 33.19 | +0.151% | 1,324 | +10.516% |
| 2025-09-17 | 33.12 | 33.14 | 33.11 | 33.14 | -0.013% | 683 | +10.683% |
| 2025-09-16 | 33.19 | 33.19 | 33.12 | 33.14 | -0.033% | 6,964 | +10.669% |
| 2025-09-15 | 33.15 | 33.16 | 33.13 | 33.15 | +0.070% | 8,481 | +10.633% |
| 2025-09-12 | 33.14 | 33.14 | 33.10 | 33.13 | +0.066% | 1,277 | +10.710% |
| 2025-09-11 | 33.14 | 33.14 | 33.10 | 33.11 | +0.152% | 995 | +10.783% |
| 2025-09-10 | 33.08 | 33.08 | 33.04 | 33.06 | +0.116% | 16,493 | +10.951% |
| 2025-09-09 | 33.02 | 33.03 | 33.00 | 33.02 | -0.011% | 5,915 | +11.080% |
| 2025-09-08 | 33.03 | 33.03 | 33.02 | 33.03 | +0.092% | 1,709 | +11.067% |
| 2025-09-05 | 32.96 | 32.99 | 32.96 | 32.99 | -0.010% | 232,770 | +11.170% |
| 2025-09-04 | 32.95 | 33.00 | 32.92 | 33.00 | +0.243% | 3,599 | +11.159% |
| 2025-09-03 | 32.75 | 32.92 | 32.75 | 32.92 | +0.141% | 19,720 | +11.428% |
| 2025-09-02 | 32.79 | 32.87 | 32.75 | 32.87 | -0.150% | 5,385 | +11.585% |
| 2025-08-29 | 32.93 | 32.93 | 32.91 | 32.92 | -0.153% | 1,246 | +11.417% |
| 2025-08-28 | 32.92 | 32.98 | 32.92 | 32.97 | +0.112% | 4,150 | +11.246% |
| 2025-08-27 | 32.90 | 32.97 | 32.90 | 32.94 | +0.060% | 3,860 | +11.370% |
| 2025-08-26 | 32.87 | 32.92 | 32.86 | 32.92 | +0.099% | 642 | +11.438% |
| 2025-08-25 | 32.88 | 32.95 | 32.87 | 32.88 | -0.007% | 2,118 | +11.548% |
| 2025-08-22 | 32.88 | 32.90 | 32.88 | 32.89 | +0.463% | 976 | +11.540% |
| 2025-08-21 | 32.74 | 32.74 | 32.72 | 32.73 | -0.134% | 561 | +12.056% |
| 2025-08-20 | 32.70 | 32.78 | 32.70 | 32.78 | -0.027% | 1,175 | +11.906% |
| 2025-08-19 | 32.83 | 32.83 | 32.79 | 32.79 | -0.146% | 647 | +11.876% |
| 2025-08-18 | 32.80 | 32.83 | 32.80 | 32.83 | +0.051% | 490 | +11.712% |
| 2025-08-15 | 32.83 | 32.87 | 32.82 | 32.82 | -0.022% | 2,719 | +11.770% |
| 2025-08-14 | 32.82 | 32.84 | 32.82 | 32.82 | +0.015% | 4,133 | +11.745% |
| 2025-08-13 | 32.80 | 32.82 | 32.80 | 32.82 | +0.064% | 2,354 | +11.762% |
| 2025-08-12 | 32.64 | 32.80 | 32.64 | 32.80 | +0.363% | 697 | +11.833% |
| 2025-08-11 | 32.71 | 32.72 | 32.68 | 32.68 | -0.044% | 919 | +12.239% |
| 2025-08-08 | 32.70 | 32.71 | 32.69 | 32.69 | +0.272% | 1,245 | +12.190% |
| 2025-08-07 | 32.61 | 32.66 | 32.61 | 32.61 | -0.058% | 1,828 | +12.495% |
| 2025-08-06 | 32.59 | 32.66 | 32.59 | 32.63 | +0.261% | 1,049 | +12.430% |
| 2025-08-05 | 32.52 | 32.54 | 32.52 | 32.54 | -0.061% | 2,456 | +12.723% |
| 2025-08-04 | 32.56 | 32.56 | 32.53 | 32.56 | +0.506% | 7,680 | +12.654% |
| 2025-08-01 | 32.66 | 32.66 | 32.36 | 32.40 | -0.581% | 2,983 | +13.224% |
| 2025-07-31 | 32.66 | 32.68 | 32.58 | 32.59 | -0.002% | 4,259 | +12.566% |
| 2025-07-30 | 32.62 | 32.64 | 32.59 | 32.59 | -0.103% | 515 | +12.563% |
| 2025-07-29 | 32.64 | 32.67 | 32.62 | 32.62 | -0.032% | 631 | +12.448% |
| 2025-07-28 | 32.62 | 32.67 | 32.61 | 32.63 | +0.031% | 4,980 | +12.412% |
| 2025-07-25 | 32.58 | 32.63 | 32.58 | 32.62 | +0.124% | 2,536 | +12.447% |
| 2025-07-24 | 32.61 | 32.61 | 32.57 | 32.58 | +0.079% | 7,650 | +12.587% |
| 2025-07-23 | 32.53 | 32.56 | 32.52 | 32.55 | +0.271% | 2,343 | +12.675% |
| 2025-07-22 | 32.42 | 32.49 | 32.42 | 32.47 | -0.012% | 18,519 | +12.980% |
| 2025-07-21 | 32.51 | 32.51 | 32.47 | 32.47 | +0.127% | 3,223 | +12.967% |
| 2025-07-18 | 32.41 | 32.46 | 32.41 | 32.43 | +0.038% | 437 | +13.110% |
| 2025-07-17 | 32.37 | 32.42 | 32.37 | 32.42 | +0.221% | 1,029 | +13.153% |
| 2025-07-16 | 32.30 | 32.35 | 32.27 | 32.34 | +0.033% | 1,331 | +13.403% |
| 2025-07-15 | 32.36 | 32.38 | 32.33 | 32.33 | -0.078% | 7,547 | +13.441% |
| 2025-07-14 | 32.34 | 32.40 | 32.34 | 32.36 | +0.045% | 2,022 | +13.352% |
| 2025-07-11 | 32.32 | 32.38 | 32.31 | 32.34 | -0.061% | 2,330 | +13.403% |
| 2025-07-10 | 32.32 | 32.37 | 32.32 | 32.36 | +0.139% | 463 | +13.334% |
| 2025-07-09 | 32.26 | 32.32 | 32.26 | 32.32 | +0.217% | 1,490 | +13.491% |
| 2025-07-08 | 32.27 | 32.30 | 32.23 | 32.25 | +0.027% | 10,914 | +13.737% |
| 2025-07-07 | 32.12 | 32.27 | 32.12 | 32.24 | -0.289% | 7,806 | +13.767% |
| 2025-07-03 | 32.31 | 32.37 | 32.31 | 32.34 | +0.326% | 1,563 | +13.438% |
| 2025-07-02 | 32.19 | 32.25 | 32.19 | 32.23 | +0.097% | 964 | +13.808% |
| 2025-07-01 | 32.19 | 32.22 | 32.18 | 32.20 | -0.074% | 3,419 | +13.919% |
| 2025-06-30 | 32.11 | 32.22 | 32.11 | 32.22 | +0.247% | 2,443 | +13.834% |
| 2025-06-27 | 32.13 | 32.15 | 32.10 | 32.14 | +0.189% | 55,508 | +14.115% |
| 2025-06-26 | 32.01 | 32.10 | 32.00 | 32.08 | +0.318% | 1,695 | +14.331% |
| 2025-06-25 | 31.97 | 32.00 | 31.94 | 31.98 | -0.091% | 2,201 | +14.694% |
| 2025-06-24 | 31.94 | 32.02 | 31.94 | 32.01 | +0.614% | 1,831 | +14.590% |
| 2025-06-23 | 31.70 | 31.82 | 31.65 | 31.81 | +0.437% | 1,903 | +15.293% |
| 2025-06-20 | 31.70 | 31.77 | 31.68 | 31.68 | -0.069% | 5,137 | +15.797% |
| 2025-06-18 | 31.60 | 31.70 | 31.60 | 31.70 | +0.058% | 569 | +15.717% |
| 2025-06-17 | 31.74 | 31.78 | 31.68 | 31.68 | -0.409% | 2,926 | +15.783% |
| 2025-06-16 | 31.80 | 31.82 | 31.77 | 31.81 | +0.504% | 4,222 | +15.310% |
| 2025-06-13 | 31.77 | 31.77 | 31.65 | 31.65 | -0.490% | 1,705 | +15.891% |
| 2025-06-12 | 31.82 | 31.82 | 31.76 | 31.81 | +0.147% | 1,933 | +15.323% |
| 2025-06-11 | 31.80 | 31.84 | 31.70 | 31.76 | -0.078% | 3,133 | +15.492% |
| 2025-06-10 | 31.71 | 31.78 | 31.71 | 31.78 | +0.187% | 365 | +15.402% |
| 2025-06-09 | 31.70 | 31.74 | 31.70 | 31.73 | +0.112% | 2,852 | +15.617% |
| 2025-06-06 | 31.69 | 31.74 | 31.69 | 31.69 | +0.380% | 4,805 | +15.747% |
| 2025-06-05 | 31.63 | 31.64 | 31.57 | 31.57 | -0.187% | 1,910 | +16.187% |
| 2025-06-04 | 31.67 | 31.67 | 31.63 | 31.63 | +0.021% | 533 | +15.970% |
| 2025-06-03 | 31.52 | 31.65 | 31.52 | 31.62 | +0.288% | 2,192 | +15.994% |
| 2025-06-02 | 31.35 | 31.53 | 31.35 | 31.53 | +0.149% | 5,992 | +16.328% |
| 2025-05-30 | 31.40 | 31.48 | 31.36 | 31.48 | +0.107% | 2,980 | +16.501% |
| 2025-05-29 | 31.40 | 31.47 | 31.40 | 31.45 | +0.196% | 739 | +16.626% |
| 2025-05-28 | 31.45 | 31.50 | 31.39 | 31.39 | -0.160% | 1,233 | +16.855% |
| 2025-05-27 | 31.36 | 31.44 | 31.36 | 31.44 | +0.843% | 10,438 | +16.667% |
| 2025-05-23 | 31.16 | 31.18 | 31.16 | 31.18 | -0.280% | 258 | +17.651% |
| 2025-05-22 | 31.27 | 31.30 | 31.26 | 31.26 | -0.020% | 1,665 | +17.322% |
| 2025-05-21 | 31.40 | 31.48 | 31.27 | 31.27 | -0.680% | 6,130 | +17.299% |
| 2025-05-20 | 31.51 | 31.51 | 31.48 | 31.48 | -0.159% | 381 | +16.501% |
| 2025-05-19 | 31.45 | 31.54 | 31.45 | 31.53 | +0.057% | 1,101 | +16.316% |
| 2025-05-16 | 31.49 | 31.52 | 31.49 | 31.52 | +0.338% | 445 | +16.382% |
| 2025-05-15 | 31.39 | 31.44 | 31.39 | 31.41 | +0.181% | 1,763 | +16.775% |
| 2025-05-14 | 31.34 | 31.39 | 31.34 | 31.35 | +0.030% | 2,606 | +16.987% |
| 2025-05-13 | 31.31 | 31.35 | 31.31 | 31.34 | +0.364% | 792 | +17.022% |
| 2025-05-12 | 31.23 | 31.23 | 31.23 | 31.23 | +1.433% | 165 | +17.448% |
| 2025-05-09 | 30.89 | 30.89 | 30.77 | 30.79 | -0.009% | 1,234 | +19.131% |
| 2025-05-08 | 30.75 | 30.79 | 30.75 | 30.79 | +0.288% | 245 | +19.121% |
| 2025-05-07 | 30.65 | 30.73 | 30.65 | 30.70 | +0.155% | 2,074 | +19.464% |
| 2025-05-06 | 30.68 | 30.73 | 30.63 | 30.66 | -0.312% | 238,285 | +19.649% |
| 2025-05-05 | 30.75 | 30.80 | 30.74 | 30.75 | -0.270% | 4,225 | +19.276% |
| 2025-05-02 | 30.77 | 30.85 | 30.75 | 30.84 | +0.616% | 1,900 | +18.953% |
| 2025-05-01 | 30.68 | 30.70 | 30.62 | 30.65 | +0.307% | 33,518 | +19.686% |
| 2025-04-30 | 30.28 | 30.55 | 30.20 | 30.55 | +0.135% | 9,382 | +20.054% |
| 2025-04-29 | 30.44 | 30.52 | 30.43 | 30.51 | +0.222% | 586 | +20.216% |
| 2025-04-28 | 30.45 | 30.45 | 30.39 | 30.44 | +0.091% | 1,051 | +20.483% |
| 2025-04-25 | 30.25 | 30.42 | 30.25 | 30.42 | +0.451% | 3,383 | +20.592% |
| 2025-04-24 | 30.17 | 30.28 | 30.12 | 30.28 | +0.754% | 3,555 | +21.137% |
| 2025-04-23 | 30.13 | 30.13 | 29.99 | 30.05 | +0.812% | 1,803 | +22.050% |
| 2025-04-22 | 29.74 | 29.84 | 29.74 | 29.81 | +1.213% | 281 | +23.041% |
| 2025-04-21 | 29.55 | 29.55 | 29.32 | 29.45 | -1.173% | 4,546 | +24.533% |
| 2025-04-17 | 29.67 | 29.86 | 29.67 | 29.80 | +0.225% | 1,492 | +23.072% |
| 2025-04-16 | 29.89 | 29.90 | 29.71 | 29.74 | -1.094% | 1,613 | +23.349% |
| 2025-04-15 | 30.12 | 30.14 | 30.07 | 30.07 | -0.049% | 945 | +21.999% |
| 2025-04-14 | 30.12 | 30.18 | 30.00 | 30.08 | 0.000% | 2,894 | +21.940% |