PSDM
PGIM Short Duration Multi-Sector Bond ETF
stockBATSETF
At CloseOct 2, 2026 12:32:53 PM EDT
50.06USD+0.020%(+0.01)20,070
PSDM Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 50.14 | 50.14 | 50.03 | 50.05 | -0.040% | 16,193 | 0.000% |
| 2026-10-01 | 50.06 | 50.08 | 49.99 | 50.07 | +0.140% | 61,023 | -0.040% |
| 2026-09-30 | 50.07 | 50.08 | 49.97 | 50.00 | -0.359% | 28,855 | +0.100% |
| 2026-09-29 | 50.16 | 50.21 | 50.11 | 50.18 | -0.020% | 30,362 | -0.259% |
| 2026-09-28 | 50.20 | 50.22 | 50.14 | 50.19 | -0.199% | 22,864 | -0.279% |
| 2026-09-25 | 50.25 | 50.29 | 50.17 | 50.29 | +0.179% | 13,918 | -0.477% |
| 2026-09-24 | 50.28 | 50.29 | 50.20 | 50.20 | -0.139% | 15,173 | -0.299% |
| 2026-09-23 | 50.42 | 50.42 | 50.23 | 50.27 | -0.298% | 36,919 | -0.438% |
| 2026-09-22 | 50.51 | 50.51 | 50.36 | 50.42 | 0.000% | 34,143 | -0.734% |
| 2026-09-21 | 50.51 | 50.51 | 50.35 | 50.42 | +0.037% | 49,163 | -0.734% |
| 2026-09-18 | 50.48 | 50.48 | 50.39 | 50.40 | -0.077% | 11,747 | -0.697% |
| 2026-09-17 | 50.44 | 50.50 | 50.39 | 50.44 | +0.119% | 45,705 | -0.773% |
| 2026-09-16 | 50.47 | 50.49 | 50.36 | 50.38 | -0.079% | 21,929 | -0.655% |
| 2026-09-15 | 50.41 | 50.45 | 50.40 | 50.42 | +0.010% | 18,879 | -0.734% |
| 2026-09-14 | 50.41 | 50.47 | 50.37 | 50.41 | -0.109% | 21,388 | -0.724% |
| 2026-09-11 | 50.55 | 50.55 | 50.46 | 50.47 | -0.020% | 21,556 | -0.832% |
| 2026-09-10 | 50.63 | 50.63 | 50.48 | 50.48 | -0.355% | 18,707 | -0.852% |
| 2026-09-09 | 50.69 | 50.69 | 50.60 | 50.66 | +0.039% | 35,972 | -1.204% |
| 2026-09-08 | 50.67 | 50.77 | 50.59 | 50.64 | -0.118% | 348,300 | -1.165% |
| 2026-09-04 | 50.72 | 50.72 | 50.69 | 50.70 | -0.059% | 21,247 | -1.282% |
| 2026-09-03 | 50.71 | 50.75 | 50.69 | 50.73 | +0.186% | 53,239 | -1.340% |
| 2026-09-02 | 50.74 | 50.74 | 50.62 | 50.64 | -0.038% | 16,099 | -1.156% |
| 2026-09-01 | 50.65 | 50.68 | 50.65 | 50.66 | -0.069% | 27,098 | -1.194% |
| 2026-08-31 | 50.67 | 50.72 | 50.65 | 50.69 | -0.354% | 32,897 | -1.263% |
| 2026-08-28 | 50.99 | 50.99 | 50.87 | 50.87 | -0.216% | 17,992 | -1.612% |
| 2026-08-27 | 50.99 | 51.00 | 50.92 | 50.98 | +0.020% | 15,295 | -1.824% |
| 2026-08-26 | 51.04 | 51.04 | 50.96 | 50.97 | -0.059% | 14,508 | -1.805% |
| 2026-08-25 | 50.97 | 51.02 | 50.95 | 51.00 | +0.088% | 21,524 | -1.863% |
| 2026-08-24 | 50.92 | 50.98 | 50.91 | 50.95 | +0.029% | 73,918 | -1.776% |
| 2026-08-21 | 50.95 | 50.95 | 50.91 | 50.94 | +0.127% | 13,722 | -1.747% |
| 2026-08-20 | 50.95 | 50.95 | 50.79 | 50.88 | -0.225% | 136,165 | -1.622% |
| 2026-08-19 | 50.98 | 50.99 | 50.95 | 50.99 | +0.137% | 79,255 | -1.843% |
| 2026-08-18 | 51.07 | 51.07 | 50.91 | 50.92 | -0.020% | 18,153 | -1.709% |
| 2026-08-17 | 50.95 | 50.96 | 50.93 | 50.93 | -0.039% | 25,311 | -1.728% |
| 2026-08-14 | 51.00 | 51.00 | 50.95 | 50.95 | +0.039% | 21,427 | -1.766% |
| 2026-08-13 | 51.02 | 51.02 | 50.93 | 50.93 | +0.128% | 32,055 | -1.728% |
| 2026-08-12 | 50.98 | 50.98 | 50.85 | 50.87 | +0.020% | 27,166 | -1.602% |
| 2026-08-11 | 50.87 | 51.00 | 50.84 | 50.85 | +0.059% | 19,414 | -1.583% |
| 2026-08-10 | 50.87 | 50.87 | 50.82 | 50.83 | -0.118% | 17,195 | -1.525% |
| 2026-08-07 | 50.90 | 50.90 | 50.87 | 50.88 | +0.049% | 16,989 | -1.641% |
| 2026-08-06 | 50.91 | 50.91 | 50.83 | 50.86 | 0.000% | 118,998 | -1.593% |
| 2026-08-05 | 50.86 | 50.87 | 50.84 | 50.86 | +0.021% | 15,167 | -1.593% |
| 2026-08-04 | 50.87 | 50.88 | 50.83 | 50.85 | +0.116% | 35,870 | -1.572% |
| 2026-08-03 | 50.76 | 50.80 | 50.76 | 50.79 | +0.128% | 47,627 | -1.457% |
| 2026-07-31 | 50.79 | 50.79 | 50.70 | 50.73 | -0.424% | 10,390 | -1.331% |
| 2026-07-30 | 50.95 | 50.97 | 50.93 | 50.94 | +0.090% | 51,512 | -1.749% |
| 2026-07-29 | 50.84 | 50.92 | 50.82 | 50.90 | +0.000% | 9,915 | -1.660% |
| 2026-07-28 | 50.86 | 50.91 | 50.85 | 50.89 | +0.147% | 13,867 | -1.660% |
| 2026-07-27 | 50.82 | 50.90 | 50.81 | 50.82 | +0.059% | 21,913 | -1.515% |
| 2026-07-24 | 50.81 | 50.84 | 50.79 | 50.79 | +0.296% | 41,878 | -1.457% |
| 2026-07-23 | 50.77 | 50.92 | 50.61 | 50.64 | -0.393% | 180,373 | -1.165% |
| 2026-07-22 | 50.88 | 50.89 | 50.84 | 50.84 | -0.079% | 17,463 | -1.554% |
| 2026-07-21 | 50.92 | 50.92 | 50.88 | 50.88 | -0.088% | 16,185 | -1.631% |
| 2026-07-20 | 50.98 | 50.98 | 50.91 | 50.92 | -0.118% | 7,594 | -1.718% |
| 2026-07-17 | 50.98 | 51.14 | 50.98 | 50.98 | -0.030% | 17,222 | -1.834% |
| 2026-07-16 | 50.95 | 51.02 | 50.94 | 51.00 | +0.020% | 22,358 | -1.863% |
| 2026-07-15 | 50.95 | 51.00 | 50.95 | 50.99 | +0.177% | 18,296 | -1.843% |
| 2026-07-14 | 50.91 | 50.92 | 50.87 | 50.90 | +0.157% | 64,499 | -1.670% |
| 2026-07-13 | 50.88 | 50.88 | 50.82 | 50.82 | -0.147% | 8,136 | -1.515% |
| 2026-07-10 | 50.93 | 50.93 | 50.89 | 50.89 | -0.059% | 4,094 | -1.660% |
| 2026-07-09 | 50.90 | 50.93 | 50.89 | 50.92 | +0.108% | 7,637 | -1.718% |
| 2026-07-08 | 50.94 | 50.94 | 50.83 | 50.87 | -0.059% | 10,850 | -1.612% |
| 2026-07-07 | 50.95 | 50.96 | 50.90 | 50.90 | -0.108% | 18,685 | -1.670% |
| 2026-07-06 | 50.98 | 50.98 | 50.93 | 50.95 | +0.024% | 12,857 | -1.776% |
| 2026-07-02 | 50.94 | 50.96 | 50.93 | 50.94 | +0.084% | 16,336 | -1.752% |
| 2026-07-01 | 50.89 | 50.91 | 50.88 | 50.90 | 0.000% | 26,511 | -1.670% |
| 2026-06-30 | 50.99 | 50.99 | 50.89 | 50.90 | -0.440% | 20,805 | -1.670% |
| 2026-06-29 | 51.20 | 51.20 | 51.10 | 51.13 | +0.000% | 10,643 | -2.103% |
| 2026-06-26 | 51.12 | 51.14 | 51.11 | 51.12 | +0.039% | 6,129 | -2.102% |
| 2026-06-25 | 51.11 | 51.12 | 51.10 | 51.10 | +0.079% | 14,308 | -2.064% |
| 2026-06-24 | 51.12 | 51.12 | 51.03 | 51.06 | +0.166% | 12,105 | -1.987% |
| 2026-06-23 | 50.99 | 51.02 | 50.96 | 50.98 | +0.069% | 14,276 | -1.824% |
| 2026-06-22 | 50.99 | 51.03 | 50.76 | 50.94 | -0.108% | 34,911 | -1.757% |
| 2026-06-18 | 51.09 | 51.09 | 51.00 | 51.00 | +0.118% | 14,627 | -1.863% |
| 2026-06-17 | 51.11 | 51.13 | 50.94 | 50.94 | -0.323% | 37,180 | -1.747% |
| 2026-06-16 | 51.17 | 51.17 | 51.00 | 51.10 | -0.010% | 21,500 | -2.064% |
| 2026-06-15 | 51.13 | 51.13 | 51.08 | 51.11 | +0.098% | 16,618 | -2.074% |
| 2026-06-12 | 51.12 | 51.12 | 50.85 | 51.06 | +0.039% | 23,027 | -1.978% |
| 2026-06-11 | 50.96 | 51.04 | 50.94 | 51.04 | +0.197% | 12,762 | -1.940% |
| 2026-06-10 | 50.97 | 50.97 | 50.89 | 50.94 | -0.019% | 19,786 | -1.747% |
| 2026-06-09 | 50.94 | 50.97 | 50.91 | 50.95 | +0.137% | 26,034 | -1.766% |
| 2026-06-08 | 50.94 | 50.95 | 50.88 | 50.88 | -0.049% | 131,994 | -1.631% |
| 2026-06-05 | 50.94 | 50.97 | 50.89 | 50.91 | -0.206% | 45,323 | -1.680% |
| 2026-06-04 | 51.03 | 51.04 | 51.00 | 51.01 | +0.059% | 34,711 | -1.882% |
| 2026-06-03 | 50.98 | 51.01 | 50.97 | 50.98 | -0.098% | 14,822 | -1.824% |
| 2026-06-02 | 51.02 | 51.05 | 51.02 | 51.03 | -0.059% | 17,904 | -1.920% |
| 2026-06-01 | 51.07 | 51.19 | 51.01 | 51.06 | +0.009% | 39,621 | -1.978% |
| 2026-05-29 | 51.05 | 51.07 | 51.02 | 51.06 | -0.337% | 31,824 | -1.969% |
| 2026-05-28 | 51.17 | 51.25 | 51.16 | 51.23 | +0.123% | 28,284 | -2.300% |
| 2026-05-27 | 51.15 | 51.18 | 51.15 | 51.16 | +0.010% | 46,616 | -2.179% |
| 2026-05-26 | 51.21 | 51.21 | 51.11 | 51.16 | +0.117% | 19,513 | -2.170% |
| 2026-05-22 | 51.09 | 51.14 | 51.06 | 51.10 | +0.020% | 25,076 | -2.055% |
| 2026-05-21 | 51.03 | 51.10 | 51.02 | 51.09 | +0.029% | 19,095 | -2.036% |
| 2026-05-20 | 50.97 | 51.17 | 50.95 | 51.08 | +0.314% | 21,269 | -2.007% |
| 2026-05-19 | 50.97 | 50.98 | 50.91 | 50.91 | -0.176% | 17,934 | -1.699% |
| 2026-05-18 | 51.02 | 51.03 | 50.94 | 51.01 | -0.029% | 14,232 | -1.872% |
| 2026-05-15 | 51.03 | 51.06 | 51.01 | 51.02 | -0.117% | 16,291 | -1.901% |
| 2026-05-14 | 51.20 | 51.20 | 51.08 | 51.08 | -0.020% | 12,258 | -2.016% |
| 2026-05-13 | 51.09 | 51.11 | 51.07 | 51.09 | -0.020% | 17,726 | -2.036% |
| 2026-05-12 | 51.15 | 51.20 | 51.08 | 51.10 | -0.108% | 15,620 | -2.055% |
| 2026-05-11 | 51.17 | 51.19 | 51.15 | 51.16 | -0.107% | 18,526 | -2.160% |
| 2026-05-08 | 51.18 | 51.22 | 51.16 | 51.21 | +0.117% | 19,366 | -2.265% |
| 2026-05-07 | 51.24 | 51.25 | 51.15 | 51.15 | -0.078% | 12,711 | -2.151% |
| 2026-05-06 | 51.16 | 51.19 | 51.15 | 51.19 | +0.186% | 24,027 | -2.227% |
| 2026-05-05 | 51.14 | 51.14 | 51.08 | 51.09 | +0.059% | 18,420 | -2.045% |
| 2026-05-04 | 51.09 | 51.16 | 51.04 | 51.06 | -0.118% | 20,686 | -1.988% |
| 2026-05-01 | 51.11 | 51.19 | 51.11 | 51.13 | +0.097% | 18,548 | -2.103% |
| 2026-04-30 | 51.08 | 51.10 | 51.06 | 51.08 | -0.272% | 9,387 | -2.008% |
| 2026-04-29 | 51.34 | 51.34 | 51.20 | 51.22 | -0.156% | 8,258 | -2.275% |
| 2026-04-28 | 51.36 | 51.36 | 51.27 | 51.30 | -0.058% | 10,766 | -2.427% |
| 2026-04-27 | 51.32 | 51.35 | 51.32 | 51.33 | -0.019% | 17,476 | -2.484% |
| 2026-04-24 | 51.30 | 51.35 | 51.27 | 51.34 | +0.146% | 11,550 | -2.503% |
| 2026-04-23 | 51.34 | 51.35 | 51.26 | 51.26 | -0.127% | 23,183 | -2.361% |
| 2026-04-22 | 51.36 | 51.36 | 51.32 | 51.33 | +0.019% | 12,198 | -2.484% |
| 2026-04-21 | 51.35 | 51.36 | 51.31 | 51.31 | -0.146% | 50,673 | -2.465% |
| 2026-04-20 | 51.38 | 51.39 | 51.35 | 51.39 | +0.019% | 19,147 | -2.608% |
| 2026-04-17 | 51.36 | 51.40 | 51.35 | 51.38 | +0.175% | 10,202 | -2.589% |
| 2026-04-16 | 51.25 | 51.29 | 51.24 | 51.29 | -0.039% | 13,532 | -2.418% |
| 2026-04-15 | 51.27 | 51.32 | 51.27 | 51.31 | 0.000% | 18,838 | -2.456% |
| 2026-04-14 | 51.28 | 51.34 | 51.26 | 51.31 | +0.185% | 12,501 | -2.456% |
| 2026-04-13 | 51.25 | 51.25 | 51.16 | 51.22 | +0.049% | 51,815 | -2.275% |
| 2026-04-10 | 51.21 | 51.21 | 51.19 | 51.19 | -0.049% | 3,289 | -2.227% |
| 2026-04-09 | 51.17 | 51.24 | 51.16 | 51.22 | +0.098% | 26,373 | -2.275% |
| 2026-04-08 | 51.18 | 51.19 | 51.12 | 51.16 | +0.157% | 26,657 | -2.179% |
| 2026-04-07 | 51.05 | 51.12 | 50.98 | 51.09 | +0.069% | 16,763 | -2.026% |
| 2026-04-06 | 51.03 | 51.11 | 51.03 | 51.05 | -0.010% | 19,899 | -1.959% |
| 2026-04-02 | 51.02 | 51.17 | 51.00 | 51.05 | +0.069% | 14,713 | -1.968% |
| 2026-04-01 | 51.03 | 51.03 | 51.00 | 51.02 | +0.098% | 17,865 | -1.901% |
| 2026-03-31 | 51.00 | 51.00 | 50.92 | 50.97 | -0.157% | 12,687 | -1.805% |
| 2026-03-30 | 51.04 | 51.09 | 51.02 | 51.05 | +0.098% | 36,961 | -1.959% |
| 2026-03-27 | 50.93 | 51.02 | 50.91 | 51.00 | +0.020% | 14,389 | -1.863% |
| 2026-03-26 | 51.13 | 51.13 | 50.98 | 50.99 | -0.196% | 25,979 | -1.843% |
| 2026-03-25 | 51.12 | 51.13 | 51.08 | 51.09 | +0.177% | 14,306 | -2.036% |
| 2026-03-24 | 50.92 | 51.14 | 50.92 | 51.00 | -0.078% | 68,324 | -1.863% |
| 2026-03-23 | 51.01 | 51.11 | 51.01 | 51.04 | +0.137% | 9,693 | -1.940% |
| 2026-03-20 | 51.07 | 51.07 | 50.80 | 50.97 | -0.395% | 23,220 | -1.805% |
| 2026-03-19 | 51.06 | 51.19 | 50.79 | 51.17 | -0.015% | 161,017 | -2.193% |
| 2026-03-18 | 51.22 | 51.35 | 51.18 | 51.18 | -0.185% | 100,038 | -2.208% |
| 2026-03-17 | 51.24 | 51.38 | 51.24 | 51.27 | +0.088% | 13,078 | -2.389% |
| 2026-03-16 | 51.19 | 51.24 | 51.18 | 51.23 | +0.196% | 17,518 | -2.303% |
| 2026-03-13 | 51.18 | 51.20 | 51.13 | 51.13 | -0.072% | 19,724 | -2.112% |
| 2026-03-12 | 51.23 | 51.23 | 51.16 | 51.17 | -0.279% | 20,135 | -2.183% |
| 2026-03-11 | 51.31 | 51.35 | 51.28 | 51.31 | -0.098% | 17,586 | -2.455% |
| 2026-03-10 | 51.37 | 51.42 | 51.35 | 51.36 | +0.058% | 8,578 | -2.551% |
| 2026-03-09 | 51.26 | 51.36 | 51.26 | 51.33 | -0.074% | 22,087 | -2.494% |
| 2026-03-06 | 51.30 | 51.45 | 51.30 | 51.37 | -0.053% | 41,107 | -2.566% |
| 2026-03-05 | 51.36 | 51.47 | 51.35 | 51.40 | -0.068% | 39,329 | -2.617% |
| 2026-03-04 | 51.43 | 51.47 | 51.41 | 51.43 | -0.049% | 123,045 | -2.683% |
| 2026-03-03 | 51.36 | 51.47 | 51.36 | 51.45 | 0.000% | 21,052 | -2.731% |
| 2026-03-02 | 51.47 | 51.47 | 51.44 | 51.45 | -0.589% | 15,112 | -2.731% |
| 2026-02-27 | 51.73 | 51.77 | 51.73 | 51.76 | +0.097% | 12,467 | -3.304% |
| 2026-02-26 | 51.69 | 51.77 | 51.68 | 51.71 | +0.048% | 24,182 | -3.210% |
| 2026-02-25 | 51.68 | 51.70 | 51.67 | 51.69 | -0.029% | 11,079 | -3.163% |
| 2026-02-24 | 51.67 | 51.72 | 51.67 | 51.70 | -0.048% | 35,311 | -3.191% |
| 2026-02-23 | 51.69 | 51.74 | 51.69 | 51.73 | +0.106% | 6,371 | -3.238% |
| 2026-02-20 | 51.66 | 51.77 | 51.66 | 51.67 | +0.010% | 22,710 | -3.135% |
| 2026-02-19 | 51.62 | 51.68 | 51.62 | 51.66 | +0.039% | 31,302 | -3.126% |
| 2026-02-18 | 51.67 | 51.67 | 51.63 | 51.65 | -0.037% | 28,861 | -3.088% |
| 2026-02-17 | 51.69 | 51.72 | 51.64 | 51.66 | -0.041% | 9,333 | -3.124% |
| 2026-02-13 | 51.66 | 51.70 | 51.64 | 51.69 | +0.116% | 12,271 | -3.163% |
| 2026-02-12 | 51.58 | 51.66 | 51.58 | 51.63 | +0.097% | 21,019 | -3.051% |
| 2026-02-11 | 51.56 | 51.62 | 51.55 | 51.58 | -0.077% | 9,275 | -2.957% |
| 2026-02-10 | 51.62 | 51.67 | 51.60 | 51.62 | +0.068% | 14,604 | -3.032% |
| 2026-02-09 | 51.58 | 51.63 | 51.56 | 51.58 | +0.029% | 16,108 | -2.966% |
| 2026-02-06 | 51.61 | 51.61 | 51.54 | 51.56 | +0.019% | 7,452 | -2.938% |
| 2026-02-05 | 51.52 | 51.57 | 51.51 | 51.55 | +0.194% | 10,990 | -2.919% |
| 2026-02-04 | 51.45 | 51.48 | 51.44 | 51.45 | -0.058% | 18,244 | -2.731% |
| 2026-02-03 | 51.43 | 51.66 | 51.43 | 51.49 | +0.049% | 15,908 | -2.787% |
| 2026-02-02 | 51.46 | 51.48 | 51.45 | 51.46 | -0.404% | 8,816 | -2.740% |
| 2026-01-30 | 51.62 | 51.70 | 51.62 | 51.67 | +0.055% | 20,860 | -3.132% |
| 2026-01-29 | 51.67 | 51.67 | 51.59 | 51.64 | +0.058% | 11,978 | -3.079% |
| 2026-01-28 | 51.63 | 51.66 | 51.60 | 51.61 | -0.052% | 9,376 | -3.023% |
| 2026-01-27 | 51.60 | 51.69 | 51.60 | 51.64 | +0.120% | 7,969 | -3.073% |
| 2026-01-26 | 51.57 | 51.58 | 51.57 | 51.58 | -0.019% | 15,085 | -2.957% |
| 2026-01-23 | 51.54 | 51.59 | 51.54 | 51.59 | +0.097% | 12,103 | -2.976% |
| 2026-01-22 | 51.52 | 51.55 | 51.51 | 51.53 | -0.008% | 28,606 | -2.882% |
| 2026-01-21 | 51.52 | 51.55 | 51.50 | 51.54 | +0.028% | 15,238 | -2.889% |
| 2026-01-20 | 51.48 | 51.54 | 51.48 | 51.52 | +0.019% | 14,040 | -2.863% |
| 2026-01-16 | 51.53 | 51.53 | 51.51 | 51.52 | +0.010% | 7,615 | -2.844% |
| 2026-01-15 | 51.54 | 51.54 | 51.50 | 51.51 | -0.049% | 13,037 | -2.834% |
| 2026-01-14 | 51.54 | 51.56 | 51.52 | 51.53 | +0.019% | 13,002 | -2.882% |
| 2026-01-13 | 51.52 | 51.54 | 51.50 | 51.52 | +0.019% | 15,141 | -2.863% |
| 2026-01-12 | 51.48 | 51.52 | 51.48 | 51.52 | -0.030% | 9,772 | -2.844% |
| 2026-01-09 | 51.53 | 51.59 | 51.49 | 51.53 | +0.050% | 11,826 | -2.873% |
| 2026-01-08 | 51.48 | 51.51 | 51.48 | 51.51 | -0.021% | 7,024 | -2.825% |
| 2026-01-07 | 51.52 | 51.55 | 51.50 | 51.52 | +0.021% | 3,910 | -2.846% |
| 2026-01-06 | 51.50 | 51.51 | 51.45 | 51.51 | -0.020% | 18,446 | -2.825% |
| 2026-01-05 | 51.46 | 51.58 | 51.46 | 51.52 | +0.097% | 22,712 | -2.844% |
| 2026-01-02 | 51.46 | 51.50 | 51.45 | 51.47 | -0.010% | 10,994 | -2.749% |
| 2025-12-31 | 51.43 | 51.48 | 51.43 | 51.47 | 0.000% | 20,506 | -2.759% |
| 2025-12-30 | 51.45 | 51.47 | 51.44 | 51.47 | -0.358% | 11,721 | -2.759% |
| 2025-12-29 | 51.62 | 51.72 | 51.61 | 51.66 | +0.077% | 17,222 | -3.107% |
| 2025-12-26 | 51.61 | 51.62 | 51.60 | 51.62 | +0.048% | 3,223 | -3.032% |
| 2025-12-24 | 51.57 | 51.59 | 51.56 | 51.59 | +0.098% | 3,926 | -2.986% |
| 2025-12-23 | 51.52 | 51.61 | 51.50 | 51.54 | -0.019% | 15,211 | -2.891% |
| 2025-12-22 | 51.56 | 51.57 | 51.55 | 51.55 | +0.010% | 7,842 | -2.910% |
| 2025-12-19 | 51.55 | 51.59 | 51.53 | 51.55 | -0.019% | 22,809 | -2.900% |
| 2025-12-18 | 51.56 | 51.57 | 51.53 | 51.55 | +0.058% | 29,546 | -2.919% |
| 2025-12-17 | 51.48 | 51.56 | 51.48 | 51.52 | 0.000% | 32,266 | -2.863% |
| 2025-12-16 | 51.46 | 51.54 | 51.46 | 51.52 | +0.068% | 19,303 | -2.863% |
| 2025-12-15 | 51.49 | 51.52 | 51.45 | 51.49 | +0.117% | 33,434 | -2.797% |
| 2025-12-12 | 51.44 | 51.46 | 51.43 | 51.43 | -0.088% | 33,462 | -2.683% |
| 2025-12-11 | 51.50 | 51.50 | 51.47 | 51.48 | +0.052% | 10,756 | -2.769% |
| 2025-12-10 | 51.34 | 51.48 | 51.34 | 51.45 | +0.162% | 24,560 | -2.718% |
| 2025-12-09 | 51.40 | 51.41 | 51.36 | 51.37 | -0.058% | 23,819 | -2.560% |
| 2025-12-08 | 51.39 | 51.41 | 51.37 | 51.40 | -0.029% | 114,179 | -2.617% |
| 2025-12-05 | 51.43 | 51.44 | 51.40 | 51.41 | -0.073% | 16,765 | -2.645% |
| 2025-12-04 | 51.45 | 51.59 | 51.40 | 51.45 | -0.053% | 34,159 | -2.717% |
| 2025-12-03 | 51.46 | 51.51 | 51.45 | 51.48 | +0.078% | 49,065 | -2.768% |
| 2025-12-02 | 51.40 | 51.45 | 51.39 | 51.44 | +0.079% | 44,543 | -2.693% |
| 2025-12-01 | 51.41 | 51.42 | 51.39 | 51.39 | -0.419% | 7,390 | -2.616% |
| 2025-11-28 | 51.61 | 51.63 | 51.60 | 51.61 | -0.076% | 2,108 | -3.024% |
| 2025-11-26 | 51.59 | 51.67 | 51.58 | 51.65 | +0.061% | 38,888 | -3.098% |
| 2025-11-25 | 51.57 | 51.72 | 51.56 | 51.62 | +0.104% | 22,245 | -3.039% |
| 2025-11-24 | 51.54 | 51.68 | 51.50 | 51.56 | +0.039% | 20,910 | -2.938% |
| 2025-11-21 | 51.54 | 51.55 | 51.45 | 51.55 | +0.126% | 17,976 | -2.900% |
| 2025-11-20 | 51.49 | 51.51 | 51.47 | 51.48 | +0.058% | 13,498 | -2.778% |
| 2025-11-19 | 51.49 | 51.49 | 51.44 | 51.45 | -0.019% | 16,749 | -2.721% |
| 2025-11-18 | 51.45 | 51.48 | 51.43 | 51.46 | +0.068% | 12,754 | -2.740% |
| 2025-11-17 | 51.45 | 51.45 | 51.41 | 51.42 | +0.029% | 33,391 | -2.674% |
| 2025-11-14 | 51.44 | 51.46 | 51.40 | 51.41 | -0.068% | 9,998 | -2.645% |
| 2025-11-13 | 51.45 | 51.47 | 51.40 | 51.45 | -0.058% | 17,601 | -2.712% |
| 2025-11-12 | 51.50 | 51.50 | 51.47 | 51.48 | -0.074% | 126,837 | -2.768% |
| 2025-11-11 | 51.51 | 51.52 | 51.49 | 51.51 | +0.113% | 6,735 | -2.840% |
| 2025-11-10 | 51.46 | 51.46 | 51.44 | 51.45 | 0.000% | 6,791 | -2.731% |
| 2025-11-07 | 51.44 | 51.48 | 51.44 | 51.45 | -0.029% | 15,066 | -2.731% |
| 2025-11-06 | 51.41 | 51.48 | 51.41 | 51.47 | +0.117% | 15,563 | -2.759% |
| 2025-11-05 | 51.39 | 51.43 | 51.33 | 51.41 | +0.010% | 44,406 | -2.645% |
| 2025-11-04 | 51.37 | 51.42 | 51.37 | 51.41 | +0.029% | 16,310 | -2.636% |
| 2025-11-03 | 51.38 | 51.43 | 51.37 | 51.39 | -0.368% | 16,353 | -2.608% |
| 2025-10-31 | 51.58 | 51.62 | 51.57 | 51.58 | +0.058% | 21,545 | -2.966% |
| 2025-10-30 | 51.52 | 51.58 | 51.52 | 51.55 | -0.107% | 46,244 | -2.910% |
| 2025-10-29 | 51.68 | 51.68 | 51.60 | 51.60 | -0.164% | 9,616 | -3.013% |
| 2025-10-28 | 51.67 | 51.69 | 51.66 | 51.69 | +0.029% | 8,923 | -3.173% |
| 2025-10-27 | 51.62 | 51.71 | 51.62 | 51.67 | +0.010% | 14,373 | -3.145% |
| 2025-10-24 | 51.65 | 51.67 | 51.65 | 51.67 | +0.039% | 10,078 | -3.135% |
| 2025-10-23 | 51.61 | 51.66 | 51.61 | 51.65 | -0.029% | 23,576 | -3.098% |
| 2025-10-22 | 51.64 | 51.68 | 51.62 | 51.66 | +0.065% | 23,681 | -3.126% |
| 2025-10-21 | 51.63 | 51.63 | 51.62 | 51.63 | +0.012% | 5,493 | -3.062% |
| 2025-10-20 | 51.61 | 52.03 | 51.60 | 51.63 | +0.068% | 19,542 | -3.051% |
| 2025-10-17 | 51.59 | 51.60 | 51.57 | 51.59 | -0.058% | 36,255 | -2.985% |
| 2025-10-16 | 51.55 | 51.62 | 51.53 | 51.62 | +0.146% | 12,566 | -3.041% |
| 2025-10-15 | 51.55 | 51.57 | 51.52 | 51.55 | +0.029% | 10,413 | -2.900% |
| 2025-10-14 | 51.49 | 51.57 | 51.45 | 51.53 | +0.107% | 48,664 | -2.872% |
| 2025-10-13 | 51.54 | 51.54 | 51.45 | 51.48 | +0.107% | 6,582 | -2.768% |
| 2025-10-10 | 51.43 | 51.48 | 51.40 | 51.42 | -0.049% | 53,967 | -2.664% |
| 2025-10-09 | 51.44 | 51.53 | 51.42 | 51.45 | -0.010% | 182,368 | -2.712% |
| 2025-10-08 | 51.47 | 51.47 | 51.43 | 51.45 | +0.001% | 13,252 | -2.721% |
| 2025-10-07 | 51.44 | 51.45 | 51.42 | 51.45 | +0.125% | 14,373 | -2.720% |
| 2025-10-06 | 51.39 | 51.42 | 51.38 | 51.38 | -0.146% | 14,871 | -2.598% |
| 2025-10-03 | 51.44 | 51.47 | 51.43 | 51.46 | +0.058% | 22,929 | -2.740% |
| 2025-10-02 | 51.40 | 51.51 | 51.40 | 51.43 | -0.068% | 20,688 | -2.683% |
| 2025-10-01 | 51.42 | 51.50 | 51.41 | 51.47 | -0.204% | 33,584 | -2.749% |
| 2025-09-30 | 51.54 | 51.60 | 51.53 | 51.57 | +0.136% | 36,781 | -2.947% |
| 2025-09-29 | 51.52 | 51.53 | 51.50 | 51.50 | -0.019% | 26,759 | -2.816% |
| 2025-09-26 | 51.49 | 51.52 | 51.48 | 51.51 | +0.078% | 18,321 | -2.834% |
| 2025-09-25 | 51.49 | 51.49 | 51.46 | 51.47 | -0.173% | 7,348 | -2.759% |
| 2025-09-24 | 51.54 | 51.58 | 51.53 | 51.56 | -0.060% | 11,141 | -2.927% |
| 2025-09-23 | 51.58 | 51.60 | 51.57 | 51.59 | +0.068% | 268,214 | -2.985% |
| 2025-09-22 | 51.56 | 51.58 | 51.55 | 51.55 | -0.019% | 5,387 | -2.919% |
| 2025-09-19 | 51.57 | 51.58 | 51.55 | 51.56 | -0.001% | 5,780 | -2.938% |
| 2025-09-18 | 51.54 | 51.63 | 51.52 | 51.57 | -0.057% | 17,554 | -2.939% |
| 2025-09-17 | 51.62 | 51.68 | 51.58 | 51.59 | -0.126% | 11,022 | -2.994% |
| 2025-09-16 | 51.69 | 51.69 | 51.64 | 51.66 | +0.058% | 13,305 | -3.117% |
| 2025-09-15 | 51.60 | 51.64 | 51.59 | 51.63 | +0.126% | 23,166 | -3.060% |
| 2025-09-12 | 51.56 | 51.57 | 51.54 | 51.56 | -0.029% | 8,526 | -2.938% |
| 2025-09-11 | 51.64 | 51.64 | 51.56 | 51.58 | +0.115% | 23,587 | -2.966% |
| 2025-09-10 | 51.54 | 51.56 | 51.52 | 51.52 | +0.031% | 7,869 | -2.855% |
| 2025-09-09 | 51.54 | 51.54 | 51.50 | 51.51 | -0.097% | 5,050 | -2.825% |
| 2025-09-08 | 51.56 | 51.57 | 51.55 | 51.55 | -0.039% | 3,046 | -2.919% |
| 2025-09-05 | 51.57 | 51.58 | 51.56 | 51.58 | +0.292% | 8,289 | -2.957% |
| 2025-09-04 | 51.38 | 51.42 | 51.38 | 51.42 | +0.049% | 12,550 | -2.674% |
| 2025-09-03 | 51.32 | 51.44 | 51.31 | 51.40 | +0.189% | 27,962 | -2.626% |
| 2025-09-02 | 51.26 | 51.33 | 51.26 | 51.30 | -0.464% | 11,537 | -2.442% |
| 2025-08-29 | 51.48 | 51.56 | 51.48 | 51.54 | +0.024% | 5,417 | -2.895% |
| 2025-08-28 | 51.49 | 51.54 | 51.49 | 51.53 | +0.039% | 7,307 | -2.872% |
| 2025-08-27 | 51.44 | 51.74 | 51.44 | 51.51 | +0.058% | 18,978 | -2.834% |
| 2025-08-26 | 51.42 | 51.48 | 51.41 | 51.48 | +0.156% | 5,154 | -2.778% |
| 2025-08-25 | 51.40 | 51.45 | 51.39 | 51.40 | -0.087% | 10,795 | -2.626% |
| 2025-08-22 | 51.44 | 51.45 | 51.44 | 51.45 | +0.312% | 1,564 | -2.712% |
| 2025-08-21 | 51.28 | 51.29 | 51.26 | 51.28 | -0.127% | 4,329 | -2.408% |
| 2025-08-20 | 51.32 | 51.37 | 51.32 | 51.35 | 0.000% | 13,308 | -2.532% |
| 2025-08-19 | 51.31 | 51.38 | 51.30 | 51.35 | +0.078% | 8,945 | -2.532% |
| 2025-08-18 | 51.31 | 51.32 | 51.29 | 51.31 | 0.000% | 9,939 | -2.456% |
| 2025-08-15 | 51.35 | 51.35 | 51.31 | 51.31 | 0.000% | 4,425 | -2.456% |
| 2025-08-14 | 51.39 | 51.39 | 51.29 | 51.31 | -0.130% | 8,690 | -2.456% |
| 2025-08-13 | 51.37 | 51.38 | 51.34 | 51.38 | +0.160% | 7,984 | -2.583% |
| 2025-08-12 | 51.26 | 51.31 | 51.26 | 51.30 | +0.107% | 5,711 | -2.427% |
| 2025-08-11 | 51.21 | 51.25 | 51.21 | 51.24 | +0.049% | 14,841 | -2.322% |
| 2025-08-08 | 51.23 | 51.24 | 51.18 | 51.22 | -0.039% | 10,801 | -2.275% |
| 2025-08-07 | 51.26 | 51.26 | 51.22 | 51.23 | -0.049% | 9,303 | -2.313% |
| 2025-08-06 | 51.24 | 51.26 | 51.23 | 51.26 | +0.068% | 3,807 | -2.361% |
| 2025-08-05 | 51.21 | 51.23 | 51.19 | 51.23 | -0.039% | 5,868 | -2.294% |
| 2025-08-04 | 51.22 | 51.25 | 51.21 | 51.24 | +0.020% | 8,315 | -2.332% |
| 2025-08-01 | 51.15 | 51.24 | 51.15 | 51.23 | +0.098% | 15,676 | -2.313% |
| 2025-07-31 | 51.21 | 51.21 | 51.18 | 51.19 | +0.059% | 2,260 | -2.217% |
| 2025-07-30 | 51.18 | 51.24 | 51.16 | 51.16 | -0.146% | 8,729 | -2.160% |
| 2025-07-29 | 51.16 | 51.23 | 51.16 | 51.23 | +0.180% | 5,944 | -2.303% |
| 2025-07-28 | 51.14 | 51.15 | 51.12 | 51.14 | -0.131% | 6,377 | -2.128% |
| 2025-07-25 | 51.14 | 51.21 | 51.14 | 51.20 | +0.068% | 4,565 | -2.256% |
| 2025-07-24 | 51.12 | 51.22 | 51.12 | 51.17 | -0.068% | 5,656 | -2.190% |
| 2025-07-23 | 51.19 | 51.20 | 51.19 | 51.20 | -0.107% | 3,602 | -2.256% |
| 2025-07-22 | 51.21 | 51.35 | 51.21 | 51.26 | +0.098% | 15,811 | -2.361% |
| 2025-07-21 | 51.18 | 51.21 | 51.18 | 51.21 | +0.078% | 5,959 | -2.265% |
| 2025-07-18 | 51.17 | 51.17 | 51.16 | 51.17 | +0.137% | 8,620 | -2.189% |
| 2025-07-17 | 51.09 | 51.11 | 51.09 | 51.10 | -0.010% | 6,939 | -2.055% |
| 2025-07-16 | 51.06 | 51.13 | 51.05 | 51.10 | +0.147% | 5,380 | -2.064% |
| 2025-07-15 | 51.08 | 51.08 | 51.02 | 51.03 | -0.108% | 4,645 | -1.920% |
| 2025-07-14 | 51.09 | 51.09 | 51.07 | 51.09 | -0.049% | 3,139 | -2.026% |
| 2025-07-11 | 51.10 | 51.11 | 51.10 | 51.11 | -0.010% | 7,466 | -2.074% |
| 2025-07-10 | 51.08 | 51.13 | 51.08 | 51.12 | +0.029% | 16,131 | -2.084% |
| 2025-07-09 | 51.08 | 51.17 | 51.06 | 51.10 | +0.137% | 23,028 | -2.055% |
| 2025-07-08 | 51.01 | 51.03 | 51.00 | 51.03 | -0.010% | 12,082 | -1.920% |
| 2025-07-07 | 51.05 | 51.05 | 51.02 | 51.03 | -0.029% | 2,745 | -1.930% |
| 2025-07-03 | 51.05 | 51.05 | 51.05 | 51.05 | -0.156% | 3,386 | -1.959% |
| 2025-07-02 | 51.09 | 51.15 | 51.09 | 51.13 | +0.029% | 21,013 | -2.112% |
| 2025-07-01 | 51.11 | 51.13 | 51.09 | 51.12 | -0.506% | 3,292 | -2.084% |
| 2025-06-30 | 51.32 | 51.38 | 51.32 | 51.38 | +0.156% | 3,056 | -2.579% |
| 2025-06-27 | 51.28 | 51.33 | 51.27 | 51.30 | -0.058% | 19,085 | -2.427% |
| 2025-06-26 | 51.27 | 51.33 | 51.27 | 51.33 | +0.195% | 9,880 | -2.484% |
| 2025-06-25 | 51.19 | 51.24 | 51.19 | 51.23 | +0.010% | 18,764 | -2.294% |
| 2025-06-24 | 51.21 | 51.23 | 51.21 | 51.22 | +0.235% | 3,364 | -2.284% |
| 2025-06-23 | 51.08 | 51.16 | 51.03 | 51.10 | +0.087% | 28,019 | -2.055% |
| 2025-06-20 | 51.03 | 51.07 | 51.01 | 51.06 | +0.121% | 3,287 | -1.970% |
| 2025-06-18 | 51.03 | 51.05 | 50.98 | 50.99 | -0.011% | 1,489 | -1.852% |
| 2025-06-17 | 50.98 | 51.00 | 50.96 | 51.00 | +0.049% | 13,356 | -1.863% |
| 2025-06-16 | 50.97 | 51.03 | 50.97 | 50.98 | -0.020% | 9,294 | -1.815% |
| 2025-06-13 | 50.96 | 50.98 | 50.95 | 50.98 | -0.166% | 6,070 | -1.834% |
| 2025-06-12 | 51.07 | 51.07 | 51.04 | 51.07 | +0.118% | 6,363 | -1.997% |
| 2025-06-11 | 50.97 | 51.01 | 50.95 | 51.01 | +0.206% | 8,917 | -1.882% |
| 2025-06-10 | 50.91 | 50.91 | 50.90 | 50.91 | +0.058% | 5,613 | -1.680% |
| 2025-06-09 | 50.82 | 50.90 | 50.82 | 50.88 | +0.070% | 1,378 | -1.623% |
| 2025-06-06 | 50.83 | 50.88 | 50.83 | 50.84 | -0.128% | 10,165 | -1.554% |
| 2025-06-05 | 50.98 | 50.98 | 50.91 | 50.91 | -0.088% | 4,346 | -1.680% |
| 2025-06-04 | 50.93 | 50.98 | 50.93 | 50.95 | +0.157% | 21,721 | -1.766% |
| 2025-06-03 | 50.86 | 50.87 | 50.85 | 50.87 | -0.013% | 5,344 | -1.612% |
| 2025-06-02 | 50.89 | 50.89 | 50.87 | 50.88 | -0.447% | 2,279 | -1.624% |
| 2025-05-30 | 51.03 | 51.10 | 51.03 | 51.10 | +0.088% | 3,980 | -2.064% |
| 2025-05-29 | 51.02 | 51.07 | 51.01 | 51.06 | +0.275% | 6,783 | -1.978% |
| 2025-05-28 | 50.88 | 50.92 | 50.88 | 50.92 | -0.127% | 9,397 | -1.709% |
| 2025-05-27 | 51.04 | 51.04 | 50.96 | 50.98 | +0.068% | 3,588 | -1.833% |
| 2025-05-23 | 50.98 | 50.98 | 50.95 | 50.95 | +0.089% | 6,679 | -1.767% |
| 2025-05-22 | 51.07 | 51.07 | 50.87 | 50.90 | +0.048% | 1,626 | -1.679% |
| 2025-05-21 | 50.92 | 50.94 | 50.87 | 50.88 | -0.177% | 5,087 | -1.631% |
| 2025-05-20 | 50.91 | 50.98 | 50.91 | 50.97 | -0.010% | 6,988 | -1.805% |
| 2025-05-19 | 50.95 | 50.98 | 50.94 | 50.98 | +0.136% | 2,557 | -1.815% |
| 2025-05-16 | 50.96 | 50.97 | 50.86 | 50.91 | -0.038% | 26,403 | -1.681% |
| 2025-05-15 | 50.88 | 50.92 | 50.88 | 50.92 | +0.197% | 11,781 | -1.718% |
| 2025-05-14 | 50.87 | 50.87 | 50.82 | 50.83 | -0.049% | 9,344 | -1.525% |
| 2025-05-13 | 50.83 | 50.85 | 50.82 | 50.85 | +0.177% | 2,861 | -1.573% |
| 2025-05-12 | 50.78 | 50.78 | 50.74 | 50.76 | -0.206% | 9,350 | -1.399% |
| 2025-05-09 | 50.85 | 51.11 | 50.80 | 50.87 | +0.197% | 30,883 | -1.602% |
| 2025-05-08 | 50.87 | 50.87 | 50.77 | 50.77 | -0.246% | 4,343 | -1.408% |
| 2025-05-07 | 50.87 | 50.89 | 50.85 | 50.89 | +0.079% | 6,026 | -1.651% |
| 2025-05-06 | 50.79 | 50.85 | 50.78 | 50.85 | +0.136% | 20,379 | -1.573% |
| 2025-05-05 | 50.79 | 50.83 | 50.76 | 50.78 | -0.126% | 9,132 | -1.439% |
| 2025-05-02 | 50.87 | 50.89 | 50.84 | 50.84 | -0.069% | 9,293 | -1.564% |
| 2025-05-01 | 50.99 | 50.99 | 50.87 | 50.88 | -0.523% | 22,408 | -1.631% |
| 2025-04-30 | 51.10 | 51.15 | 51.08 | 51.15 | +0.054% | 4,132 | -2.146% |
| 2025-04-29 | 51.06 | 51.13 | 51.06 | 51.12 | +0.078% | 8,210 | -2.093% |
| 2025-04-28 | 51.01 | 51.08 | 51.00 | 51.08 | +0.114% | 21,250 | -2.016% |
| 2025-04-25 | 50.94 | 51.05 | 50.94 | 51.02 | +0.171% | 17,271 | -1.905% |
| 2025-04-24 | 50.89 | 50.95 | 50.89 | 50.94 | +0.315% | 8,571 | -1.738% |
| 2025-04-23 | 50.85 | 50.92 | 50.76 | 50.77 | -0.060% | 14,829 | -1.428% |
| 2025-04-22 | 50.78 | 50.81 | 50.77 | 50.81 | -0.067% | 7,847 | -1.487% |
| 2025-04-21 | 50.83 | 50.91 | 50.82 | 50.84 | +0.069% | 6,755 | -1.554% |
| 2025-04-17 | 50.82 | 50.88 | 50.79 | 50.80 | -0.010% | 9,919 | -1.486% |
| 2025-04-16 | 50.73 | 50.83 | 50.73 | 50.81 | +0.223% | 15,762 | -1.496% |
| 2025-04-15 | 50.72 | 50.72 | 50.69 | 50.70 | +0.057% | 15,909 | -1.276% |
| 2025-04-14 | 50.63 | 50.70 | 50.62 | 50.67 | 0.000% | 19,331 | -1.220% |