PSH
PGIM Short Duration High Yield ETF
stockBATSETF
At CloseOct 2, 2026 1:55:29 PM EDT
48.79USD+0.051%(+0.02)19,481
PSH Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 49.04 | 49.04 | 48.73 | 48.73 | -0.082% | 19,481 | 0.000% |
| 2026-10-01 | 48.69 | 48.84 | 48.62 | 48.77 | +0.205% | 32,129 | -0.082% |
| 2026-09-30 | 48.97 | 48.97 | 48.67 | 48.67 | -0.714% | 26,634 | +0.123% |
| 2026-09-29 | 49.08 | 49.08 | 48.93 | 49.02 | -0.183% | 16,135 | -0.592% |
| 2026-09-28 | 49.19 | 49.19 | 49.03 | 49.11 | -0.246% | 23,870 | -0.774% |
| 2026-09-25 | 49.20 | 49.28 | 49.14 | 49.23 | -0.059% | 10,771 | -1.018% |
| 2026-09-24 | 49.18 | 49.29 | 49.18 | 49.26 | -0.087% | 17,311 | -1.076% |
| 2026-09-23 | 49.57 | 49.57 | 49.24 | 49.30 | -0.459% | 37,039 | -1.162% |
| 2026-09-22 | 49.54 | 49.54 | 49.47 | 49.53 | +0.059% | 38,741 | -1.615% |
| 2026-09-21 | 49.50 | 49.55 | 49.47 | 49.50 | -0.018% | 11,520 | -1.558% |
| 2026-09-18 | 49.58 | 49.58 | 49.40 | 49.51 | +0.005% | 10,843 | -1.575% |
| 2026-09-17 | 49.60 | 49.60 | 49.43 | 49.51 | +0.209% | 389,046 | -1.570% |
| 2026-09-16 | 49.49 | 49.53 | 49.40 | 49.40 | +0.020% | 12,347 | -1.364% |
| 2026-09-15 | 49.42 | 49.48 | 49.38 | 49.39 | -0.194% | 28,808 | -1.344% |
| 2026-09-14 | 49.41 | 49.54 | 49.40 | 49.49 | +0.030% | 20,657 | -1.536% |
| 2026-09-11 | 49.53 | 49.54 | 49.48 | 49.48 | -0.040% | 13,345 | -1.506% |
| 2026-09-10 | 49.66 | 49.66 | 49.49 | 49.49 | -0.352% | 19,911 | -1.546% |
| 2026-09-09 | 49.71 | 49.71 | 49.62 | 49.67 | +0.040% | 14,029 | -1.892% |
| 2026-09-08 | 49.64 | 49.74 | 49.62 | 49.65 | -0.080% | 21,701 | -1.853% |
| 2026-09-04 | 49.69 | 49.73 | 49.62 | 49.69 | -0.080% | 28,237 | -1.932% |
| 2026-09-03 | 49.64 | 49.77 | 49.64 | 49.73 | +0.133% | 10,948 | -2.011% |
| 2026-09-02 | 49.79 | 49.79 | 49.60 | 49.66 | -0.053% | 31,281 | -1.880% |
| 2026-09-01 | 49.81 | 49.81 | 49.63 | 49.69 | -0.121% | 25,024 | -1.932% |
| 2026-08-31 | 49.80 | 49.80 | 49.67 | 49.75 | -0.442% | 27,341 | -2.050% |
| 2026-08-28 | 50.10 | 50.10 | 49.95 | 49.97 | -0.115% | 31,034 | -2.483% |
| 2026-08-27 | 49.99 | 50.06 | 49.99 | 50.03 | +0.096% | 22,737 | -2.595% |
| 2026-08-26 | 50.03 | 50.03 | 49.92 | 49.98 | 0.000% | 12,132 | -2.501% |
| 2026-08-25 | 49.99 | 50.00 | 49.92 | 49.98 | +0.136% | 14,904 | -2.501% |
| 2026-08-24 | 50.15 | 50.15 | 49.87 | 49.91 | +0.004% | 34,103 | -2.369% |
| 2026-08-21 | 49.97 | 49.97 | 49.87 | 49.91 | +0.120% | 14,285 | -2.364% |
| 2026-08-20 | 49.89 | 49.90 | 49.77 | 49.85 | -0.140% | 27,682 | -2.247% |
| 2026-08-19 | 50.07 | 50.07 | 49.84 | 49.92 | +0.100% | 57,769 | -2.384% |
| 2026-08-18 | 49.81 | 49.91 | 49.77 | 49.87 | -0.100% | 32,178 | -2.286% |
| 2026-08-17 | 50.02 | 50.02 | 49.87 | 49.92 | -0.010% | 24,693 | -2.384% |
| 2026-08-14 | 49.91 | 49.95 | 49.88 | 49.92 | -0.070% | 13,800 | -2.394% |
| 2026-08-13 | 49.99 | 49.99 | 49.87 | 49.96 | +0.201% | 26,013 | -2.462% |
| 2026-08-12 | 49.80 | 49.86 | 49.79 | 49.86 | +0.040% | 21,289 | -2.266% |
| 2026-08-11 | 49.88 | 49.88 | 49.77 | 49.84 | +0.060% | 11,916 | -2.227% |
| 2026-08-10 | 49.75 | 49.85 | 49.75 | 49.81 | +0.040% | 8,485 | -2.168% |
| 2026-08-07 | 49.85 | 49.85 | 49.75 | 49.79 | +0.221% | 18,244 | -2.129% |
| 2026-08-06 | 49.87 | 49.87 | 49.68 | 49.68 | -0.161% | 18,865 | -1.912% |
| 2026-08-05 | 49.81 | 49.83 | 49.73 | 49.76 | -0.060% | 17,220 | -2.070% |
| 2026-08-04 | 49.78 | 49.85 | 49.71 | 49.79 | +0.310% | 36,122 | -2.129% |
| 2026-08-03 | 49.60 | 49.76 | 49.60 | 49.64 | -0.028% | 26,613 | -1.825% |
| 2026-07-31 | 49.68 | 49.68 | 49.50 | 49.65 | -0.421% | 20,978 | -1.853% |
| 2026-07-30 | 49.74 | 49.90 | 49.74 | 49.86 | +0.168% | 21,865 | -2.266% |
| 2026-07-29 | 49.85 | 49.95 | 49.68 | 49.78 | -0.098% | 39,194 | -2.102% |
| 2026-07-28 | 49.86 | 49.88 | 49.75 | 49.83 | +0.141% | 16,698 | -2.198% |
| 2026-07-27 | 49.84 | 49.84 | 49.72 | 49.76 | +0.020% | 10,989 | -2.060% |
| 2026-07-24 | 49.76 | 49.79 | 49.70 | 49.74 | -0.130% | 52,372 | -2.040% |
| 2026-07-23 | 49.89 | 49.89 | 49.70 | 49.81 | -0.170% | 48,597 | -2.168% |
| 2026-07-22 | 50.02 | 50.02 | 49.83 | 49.90 | -0.150% | 71,499 | -2.335% |
| 2026-07-21 | 49.95 | 49.98 | 49.92 | 49.97 | +0.023% | 20,132 | -2.481% |
| 2026-07-20 | 50.05 | 50.05 | 49.92 | 49.96 | +0.096% | 14,026 | -2.459% |
| 2026-07-17 | 49.88 | 50.02 | 49.88 | 49.91 | -0.138% | 28,947 | -2.366% |
| 2026-07-16 | 50.00 | 50.06 | 49.90 | 49.98 | +0.060% | 37,575 | -2.501% |
| 2026-07-15 | 50.01 | 50.01 | 49.91 | 49.95 | +0.181% | 27,338 | -2.442% |
| 2026-07-14 | 49.82 | 49.96 | 49.82 | 49.86 | +0.120% | 31,698 | -2.266% |
| 2026-07-13 | 49.98 | 49.98 | 49.79 | 49.80 | -0.240% | 41,036 | -2.149% |
| 2026-07-10 | 49.98 | 49.98 | 49.85 | 49.92 | -0.017% | 18,343 | -2.384% |
| 2026-07-09 | 49.94 | 49.97 | 49.86 | 49.93 | +0.196% | 14,293 | -2.400% |
| 2026-07-08 | 49.95 | 49.95 | 49.80 | 49.83 | -0.230% | 27,892 | -2.209% |
| 2026-07-07 | 49.85 | 50.02 | 49.85 | 49.95 | -0.069% | 22,035 | -2.433% |
| 2026-07-06 | 50.01 | 50.02 | 49.90 | 49.98 | +0.100% | 31,321 | -2.501% |
| 2026-07-02 | 49.93 | 49.93 | 49.88 | 49.93 | +0.171% | 24,060 | -2.403% |
| 2026-07-01 | 49.90 | 49.90 | 49.80 | 49.84 | -0.070% | 148,075 | -2.237% |
| 2026-06-30 | 49.94 | 49.94 | 49.81 | 49.88 | -0.400% | 30,045 | -2.306% |
| 2026-06-29 | 50.15 | 50.15 | 50.03 | 50.08 | +0.040% | 14,997 | -2.696% |
| 2026-06-26 | 50.07 | 50.14 | 50.06 | 50.06 | -0.020% | 15,563 | -2.657% |
| 2026-06-25 | 50.03 | 50.08 | 50.01 | 50.07 | +0.120% | 31,728 | -2.676% |
| 2026-06-24 | 50.10 | 50.10 | 49.99 | 50.01 | -0.090% | 15,078 | -2.559% |
| 2026-06-23 | 49.95 | 50.07 | 49.95 | 50.05 | +0.050% | 19,613 | -2.647% |
| 2026-06-22 | 50.12 | 50.12 | 49.98 | 50.03 | -0.030% | 39,298 | -2.598% |
| 2026-06-18 | 50.12 | 50.12 | 49.97 | 50.05 | +0.130% | 12,095 | -2.628% |
| 2026-06-17 | 50.10 | 50.10 | 49.95 | 49.98 | -0.120% | 10,759 | -2.501% |
| 2026-06-16 | 50.05 | 50.08 | 49.99 | 50.04 | +0.000% | 12,438 | -2.618% |
| 2026-06-15 | 50.16 | 50.16 | 50.00 | 50.04 | +0.050% | 10,725 | -2.618% |
| 2026-06-12 | 50.08 | 50.08 | 50.00 | 50.01 | +0.100% | 2,189 | -2.569% |
| 2026-06-11 | 49.93 | 49.97 | 49.82 | 49.97 | +0.266% | 9,030 | -2.472% |
| 2026-06-10 | 49.75 | 49.88 | 49.73 | 49.83 | -0.116% | 36,529 | -2.212% |
| 2026-06-09 | 49.94 | 49.96 | 49.80 | 49.89 | +0.120% | 13,688 | -2.325% |
| 2026-06-08 | 49.93 | 49.93 | 49.78 | 49.83 | +0.010% | 20,778 | -2.208% |
| 2026-06-05 | 49.85 | 49.92 | 49.77 | 49.83 | -0.184% | 8,995 | -2.198% |
| 2026-06-04 | 49.96 | 49.96 | 49.86 | 49.92 | +0.137% | 5,685 | -2.378% |
| 2026-06-03 | 49.78 | 49.89 | 49.76 | 49.85 | -0.113% | 15,985 | -2.244% |
| 2026-06-02 | 49.97 | 49.99 | 49.86 | 49.90 | +0.170% | 18,160 | -2.354% |
| 2026-06-01 | 49.85 | 49.93 | 49.82 | 49.82 | -0.100% | 19,296 | -2.188% |
| 2026-05-29 | 50.01 | 50.01 | 49.85 | 49.87 | -0.558% | 10,217 | -2.286% |
| 2026-05-28 | 50.18 | 50.21 | 50.12 | 50.15 | +0.100% | 21,034 | -2.832% |
| 2026-05-27 | 50.05 | 50.18 | 50.05 | 50.10 | +0.060% | 15,096 | -2.735% |
| 2026-05-26 | 50.01 | 50.18 | 50.01 | 50.07 | +0.010% | 14,051 | -2.676% |
| 2026-05-22 | 50.08 | 50.11 | 50.02 | 50.06 | -0.015% | 14,990 | -2.667% |
| 2026-05-21 | 49.91 | 50.14 | 49.89 | 50.07 | +0.205% | 19,306 | -2.681% |
| 2026-05-20 | 49.79 | 50.01 | 49.79 | 49.97 | +0.291% | 10,732 | -2.481% |
| 2026-05-19 | 49.93 | 49.93 | 49.79 | 49.83 | -0.170% | 117,534 | -2.198% |
| 2026-05-18 | 50.02 | 50.02 | 49.83 | 49.91 | -0.080% | 20,727 | -2.364% |
| 2026-05-15 | 50.07 | 50.07 | 49.93 | 49.95 | -0.194% | 10,557 | -2.442% |
| 2026-05-14 | 50.09 | 50.11 | 50.03 | 50.05 | +0.014% | 68,837 | -2.632% |
| 2026-05-13 | 50.05 | 50.07 | 49.96 | 50.04 | +0.110% | 8,658 | -2.618% |
| 2026-05-12 | 50.05 | 50.05 | 49.86 | 49.98 | -0.249% | 33,816 | -2.511% |
| 2026-05-11 | 50.15 | 50.16 | 50.02 | 50.11 | +0.010% | 52,845 | -2.754% |
| 2026-05-08 | 50.19 | 50.20 | 50.08 | 50.10 | +0.116% | 10,865 | -2.744% |
| 2026-05-07 | 50.22 | 50.22 | 50.01 | 50.05 | -0.246% | 13,174 | -2.632% |
| 2026-05-06 | 50.20 | 50.21 | 50.12 | 50.17 | +0.190% | 9,727 | -2.871% |
| 2026-05-05 | 49.93 | 50.15 | 49.93 | 50.08 | +0.050% | 7,779 | -2.686% |
| 2026-05-04 | 50.17 | 50.17 | 50.00 | 50.05 | -0.199% | 15,994 | -2.637% |
| 2026-05-01 | 50.17 | 50.24 | 50.10 | 50.15 | +0.140% | 39,826 | -2.832% |
| 2026-04-30 | 49.98 | 50.09 | 49.98 | 50.08 | -0.199% | 4,720 | -2.696% |
| 2026-04-29 | 50.15 | 50.25 | 50.15 | 50.18 | -0.193% | 7,933 | -2.890% |
| 2026-04-28 | 50.24 | 50.44 | 50.21 | 50.28 | -0.145% | 10,611 | -3.077% |
| 2026-04-27 | 50.24 | 50.35 | 50.24 | 50.35 | +0.169% | 76,368 | -3.217% |
| 2026-04-24 | 50.34 | 50.34 | 50.12 | 50.27 | -0.010% | 38,695 | -3.054% |
| 2026-04-23 | 50.32 | 50.32 | 50.18 | 50.27 | +0.047% | 78,764 | -3.063% |
| 2026-04-22 | 50.33 | 50.35 | 50.20 | 50.25 | +0.133% | 63,626 | -3.018% |
| 2026-04-21 | 50.33 | 50.33 | 50.17 | 50.18 | -0.123% | 33,420 | -2.890% |
| 2026-04-20 | 50.24 | 50.30 | 50.20 | 50.24 | -0.072% | 56,167 | -3.009% |
| 2026-04-17 | 50.14 | 50.36 | 50.14 | 50.28 | +0.237% | 42,740 | -3.079% |
| 2026-04-16 | 50.09 | 50.22 | 50.09 | 50.16 | -0.037% | 39,336 | -2.849% |
| 2026-04-15 | 50.24 | 50.27 | 50.08 | 50.18 | -0.030% | 19,057 | -2.886% |
| 2026-04-14 | 50.14 | 50.23 | 50.08 | 50.19 | +0.296% | 12,986 | -2.915% |
| 2026-04-13 | 49.92 | 50.14 | 49.87 | 50.05 | +0.100% | 16,029 | -2.628% |
| 2026-04-10 | 50.22 | 50.22 | 49.96 | 49.99 | -0.349% | 10,018 | -2.530% |
| 2026-04-09 | 50.10 | 50.19 | 50.02 | 50.17 | +0.312% | 8,610 | -2.870% |
| 2026-04-08 | 50.21 | 50.21 | 49.98 | 50.01 | +0.420% | 14,780 | -2.568% |
| 2026-04-07 | 49.96 | 49.96 | 49.75 | 49.80 | -0.087% | 7,509 | -2.158% |
| 2026-04-06 | 49.84 | 49.92 | 49.76 | 49.85 | +0.104% | 5,309 | -2.244% |
| 2026-04-02 | 49.74 | 49.87 | 49.67 | 49.80 | +0.057% | 20,492 | -2.142% |
| 2026-04-01 | 49.86 | 49.86 | 49.70 | 49.77 | +0.350% | 9,936 | -2.086% |
| 2026-03-31 | 49.44 | 49.68 | 49.44 | 49.59 | +0.006% | 27,457 | -1.744% |
| 2026-03-30 | 49.83 | 49.83 | 49.58 | 49.59 | -0.177% | 15,071 | -1.738% |
| 2026-03-27 | 49.74 | 49.75 | 49.51 | 49.68 | -0.080% | 15,222 | -1.912% |
| 2026-03-26 | 49.87 | 49.87 | 49.66 | 49.72 | -0.281% | 16,046 | -1.991% |
| 2026-03-25 | 49.91 | 49.96 | 49.85 | 49.86 | +0.080% | 7,341 | -2.266% |
| 2026-03-24 | 49.74 | 49.89 | 49.74 | 49.82 | -0.138% | 6,151 | -2.188% |
| 2026-03-23 | 49.98 | 49.98 | 49.78 | 49.89 | +0.471% | 23,954 | -2.323% |
| 2026-03-20 | 49.88 | 49.88 | 49.65 | 49.65 | -0.531% | 6,366 | -1.862% |
| 2026-03-19 | 49.85 | 49.98 | 49.75 | 49.92 | +0.181% | 3,001 | -2.384% |
| 2026-03-18 | 49.91 | 50.02 | 49.80 | 49.83 | -0.360% | 12,686 | -2.208% |
| 2026-03-17 | 49.92 | 50.08 | 49.85 | 50.01 | +0.181% | 7,736 | -2.559% |
| 2026-03-16 | 49.96 | 50.02 | 49.87 | 49.92 | +0.300% | 8,519 | -2.383% |
| 2026-03-13 | 50.01 | 50.01 | 49.76 | 49.77 | -0.188% | 4,383 | -2.090% |
| 2026-03-12 | 50.01 | 50.08 | 49.83 | 49.86 | -0.338% | 13,556 | -2.274% |
| 2026-03-11 | 50.12 | 50.12 | 49.98 | 50.03 | -0.213% | 14,552 | -2.604% |
| 2026-03-10 | 50.21 | 50.22 | 50.07 | 50.14 | +0.040% | 11,285 | -2.812% |
| 2026-03-09 | 49.79 | 50.12 | 49.79 | 50.12 | +0.080% | 10,556 | -2.773% |
| 2026-03-06 | 50.07 | 50.17 | 49.94 | 50.08 | -0.084% | 9,969 | -2.696% |
| 2026-03-05 | 50.10 | 50.24 | 50.10 | 50.12 | -0.195% | 2,286 | -2.778% |
| 2026-03-04 | 50.23 | 50.25 | 50.10 | 50.22 | +0.100% | 8,500 | -2.967% |
| 2026-03-03 | 50.13 | 50.23 | 50.00 | 50.17 | -0.040% | 16,909 | -2.870% |
| 2026-03-02 | 50.18 | 50.33 | 50.07 | 50.19 | -0.258% | 17,826 | -2.909% |
| 2026-02-27 | 50.30 | 50.44 | 50.30 | 50.32 | -0.218% | 13,507 | -3.160% |
| 2026-02-26 | 50.52 | 50.52 | 50.37 | 50.43 | 0.000% | 16,800 | -3.371% |
| 2026-02-25 | 50.42 | 50.48 | 50.38 | 50.43 | +0.119% | 14,011 | -3.371% |
| 2026-02-24 | 50.40 | 50.48 | 50.36 | 50.37 | -0.218% | 11,228 | -3.256% |
| 2026-02-23 | 50.56 | 50.56 | 50.38 | 50.48 | +0.059% | 14,734 | -3.467% |
| 2026-02-20 | 50.55 | 50.55 | 50.44 | 50.45 | +0.099% | 9,973 | -3.409% |
| 2026-02-19 | 50.35 | 50.47 | 50.35 | 50.40 | -0.029% | 9,911 | -3.313% |
| 2026-02-18 | 50.39 | 50.47 | 50.38 | 50.41 | +0.029% | 11,181 | -3.342% |
| 2026-02-17 | 50.48 | 50.48 | 50.34 | 50.40 | -0.079% | 16,633 | -3.313% |
| 2026-02-13 | 50.46 | 50.52 | 50.39 | 50.44 | +0.161% | 13,535 | -3.390% |
| 2026-02-12 | 50.45 | 50.51 | 50.36 | 50.36 | -0.151% | 5,642 | -3.235% |
| 2026-02-11 | 50.41 | 50.53 | 50.34 | 50.44 | +0.129% | 181,454 | -3.381% |
| 2026-02-10 | 50.52 | 50.54 | 50.37 | 50.37 | -0.119% | 17,528 | -3.256% |
| 2026-02-09 | 50.38 | 50.45 | 50.37 | 50.43 | +0.079% | 21,588 | -3.371% |
| 2026-02-06 | 50.25 | 50.42 | 50.25 | 50.39 | +0.259% | 7,695 | -3.294% |
| 2026-02-05 | 50.33 | 50.37 | 50.25 | 50.26 | -0.199% | 18,383 | -3.044% |
| 2026-02-04 | 50.31 | 50.38 | 50.21 | 50.36 | +0.020% | 19,634 | -3.237% |
| 2026-02-03 | 50.40 | 50.42 | 50.24 | 50.35 | +0.020% | 33,353 | -3.217% |
| 2026-02-02 | 50.33 | 50.36 | 50.28 | 50.34 | -0.435% | 100,152 | -3.198% |
| 2026-01-30 | 50.60 | 50.60 | 50.50 | 50.56 | -0.040% | 18,645 | -3.619% |
| 2026-01-29 | 50.50 | 50.59 | 50.50 | 50.58 | -0.099% | 16,481 | -3.658% |
| 2026-01-28 | 50.70 | 50.73 | 50.57 | 50.63 | -0.138% | 25,220 | -3.753% |
| 2026-01-27 | 50.65 | 50.74 | 50.63 | 50.70 | +0.178% | 20,557 | -3.886% |
| 2026-01-26 | 50.75 | 50.75 | 50.60 | 50.61 | -0.079% | 10,136 | -3.715% |
| 2026-01-23 | 50.69 | 50.69 | 50.60 | 50.65 | +0.099% | 18,540 | -3.791% |
| 2026-01-22 | 50.65 | 50.73 | 50.58 | 50.60 | +0.020% | 18,304 | -3.696% |
| 2026-01-21 | 50.61 | 50.67 | 50.58 | 50.59 | +0.089% | 19,561 | -3.677% |
| 2026-01-20 | 50.60 | 50.60 | 50.50 | 50.55 | -0.148% | 16,202 | -3.591% |
| 2026-01-16 | 50.67 | 50.67 | 50.56 | 50.62 | +0.108% | 44,202 | -3.734% |
| 2026-01-15 | 50.53 | 50.59 | 50.53 | 50.57 | -0.009% | 31,686 | -3.629% |
| 2026-01-14 | 50.52 | 50.63 | 50.51 | 50.57 | +0.040% | 19,639 | -3.639% |
| 2026-01-13 | 50.58 | 50.59 | 50.52 | 50.55 | +0.040% | 10,848 | -3.600% |
| 2026-01-12 | 50.56 | 50.58 | 50.47 | 50.53 | +0.025% | 29,466 | -3.562% |
| 2026-01-09 | 50.60 | 50.60 | 50.47 | 50.52 | +0.074% | 30,584 | -3.538% |
| 2026-01-08 | 50.55 | 50.55 | 50.42 | 50.48 | +0.119% | 12,848 | -3.467% |
| 2026-01-07 | 50.50 | 50.50 | 50.42 | 50.42 | -0.059% | 17,447 | -3.352% |
| 2026-01-06 | 50.51 | 50.51 | 50.44 | 50.45 | -0.020% | 16,765 | -3.409% |
| 2026-01-05 | 50.47 | 50.49 | 50.42 | 50.46 | +0.149% | 50,640 | -3.428% |
| 2026-01-02 | 50.35 | 50.44 | 50.32 | 50.38 | +0.040% | 16,350 | -3.285% |
| 2025-12-31 | 50.44 | 50.44 | 50.33 | 50.37 | -0.039% | 18,957 | -3.246% |
| 2025-12-30 | 50.46 | 50.46 | 50.33 | 50.38 | -0.425% | 12,643 | -3.284% |
| 2025-12-29 | 50.53 | 50.64 | 50.53 | 50.60 | +0.089% | 30,460 | -3.696% |
| 2025-12-26 | 50.52 | 50.60 | 50.51 | 50.55 | -0.020% | 4,001 | -3.610% |
| 2025-12-24 | 50.55 | 50.56 | 50.55 | 50.56 | +0.158% | 8,039 | -3.629% |
| 2025-12-23 | 50.47 | 50.55 | 50.40 | 50.48 | +0.069% | 15,210 | -3.476% |
| 2025-12-22 | 50.61 | 50.61 | 50.37 | 50.45 | -0.040% | 4,498 | -3.409% |
| 2025-12-19 | 50.59 | 50.59 | 50.47 | 50.47 | -0.059% | 3,370 | -3.448% |
| 2025-12-18 | 50.45 | 50.50 | 50.34 | 50.50 | +0.218% | 20,490 | -3.505% |
| 2025-12-17 | 50.32 | 50.41 | 50.32 | 50.39 | -0.099% | 39,600 | -3.294% |
| 2025-12-16 | 50.42 | 50.50 | 50.39 | 50.44 | +0.099% | 11,159 | -3.390% |
| 2025-12-15 | 50.47 | 50.47 | 50.22 | 50.39 | -0.026% | 21,105 | -3.294% |
| 2025-12-12 | 50.41 | 50.46 | 50.34 | 50.40 | -0.034% | 6,978 | -3.319% |
| 2025-12-11 | 50.35 | 50.44 | 50.35 | 50.42 | +0.018% | 7,614 | -3.352% |
| 2025-12-10 | 50.32 | 50.48 | 50.30 | 50.41 | +0.121% | 7,968 | -3.334% |
| 2025-12-09 | 50.43 | 50.43 | 50.28 | 50.35 | -0.015% | 84,351 | -3.217% |
| 2025-12-08 | 50.50 | 50.50 | 50.33 | 50.36 | -0.164% | 10,565 | -3.232% |
| 2025-12-05 | 50.48 | 50.48 | 50.35 | 50.44 | +0.179% | 10,614 | -3.390% |
| 2025-12-04 | 50.41 | 50.41 | 50.30 | 50.35 | -0.040% | 3,602 | -3.217% |
| 2025-12-03 | 50.36 | 50.40 | 50.28 | 50.37 | +0.139% | 8,743 | -3.256% |
| 2025-12-02 | 50.31 | 50.36 | 50.25 | 50.30 | -0.020% | 21,299 | -3.121% |
| 2025-12-01 | 50.35 | 50.35 | 50.27 | 50.31 | -0.485% | 22,472 | -3.141% |
| 2025-11-28 | 50.58 | 50.72 | 50.49 | 50.56 | -0.029% | 1,123 | -3.610% |
| 2025-11-26 | 50.60 | 50.64 | 50.51 | 50.57 | +0.010% | 7,972 | -3.639% |
| 2025-11-25 | 50.48 | 50.56 | 50.44 | 50.56 | +0.220% | 6,747 | -3.629% |
| 2025-11-24 | 50.42 | 50.50 | 50.40 | 50.45 | +0.074% | 15,915 | -3.416% |
| 2025-11-21 | 50.39 | 50.47 | 50.28 | 50.42 | +0.203% | 11,077 | -3.345% |
| 2025-11-20 | 50.38 | 50.43 | 50.24 | 50.31 | +0.051% | 6,721 | -3.148% |
| 2025-11-19 | 50.19 | 50.33 | 50.19 | 50.29 | +0.085% | 3,242 | -3.099% |
| 2025-11-18 | 50.21 | 50.27 | 50.18 | 50.25 | -0.029% | 15,308 | -3.016% |
| 2025-11-17 | 50.36 | 50.36 | 50.19 | 50.26 | -0.096% | 173,732 | -3.044% |
| 2025-11-14 | 50.20 | 50.38 | 50.20 | 50.31 | +0.126% | 20,243 | -3.138% |
| 2025-11-13 | 50.39 | 50.40 | 50.17 | 50.25 | -0.317% | 17,678 | -3.016% |
| 2025-11-12 | 50.56 | 50.56 | 50.39 | 50.41 | -0.129% | 12,857 | -3.323% |
| 2025-11-11 | 50.52 | 50.54 | 50.40 | 50.47 | +0.081% | 21,383 | -3.448% |
| 2025-11-10 | 50.48 | 50.48 | 50.34 | 50.43 | +0.297% | 15,949 | -3.370% |
| 2025-11-07 | 50.27 | 50.36 | 50.20 | 50.28 | -0.159% | 17,469 | -3.083% |
| 2025-11-06 | 50.30 | 50.36 | 50.29 | 50.36 | +0.076% | 14,848 | -3.237% |
| 2025-11-05 | 50.31 | 50.39 | 50.28 | 50.32 | -0.096% | 18,771 | -3.163% |
| 2025-11-04 | 50.33 | 50.39 | 50.24 | 50.37 | -0.040% | 10,231 | -3.256% |
| 2025-11-03 | 51.51 | 51.51 | 50.31 | 50.39 | -0.611% | 31,452 | -3.294% |
| 2025-10-31 | 50.76 | 51.29 | 50.60 | 50.70 | +0.099% | 20,277 | -3.886% |
| 2025-10-30 | 50.72 | 50.77 | 50.65 | 50.65 | +0.016% | 8,542 | -3.791% |
| 2025-10-29 | 50.74 | 50.93 | 50.61 | 50.64 | -0.331% | 11,692 | -3.775% |
| 2025-10-28 | 50.86 | 50.86 | 50.73 | 50.81 | +0.020% | 18,128 | -4.094% |
| 2025-10-27 | 50.70 | 50.80 | 50.69 | 50.80 | +0.197% | 14,269 | -4.075% |
| 2025-10-24 | 50.75 | 50.80 | 50.70 | 50.70 | +0.069% | 7,075 | -3.886% |
| 2025-10-23 | 50.69 | 50.74 | 50.55 | 50.66 | -0.050% | 9,564 | -3.819% |
| 2025-10-22 | 50.73 | 50.73 | 50.53 | 50.69 | +0.079% | 30,606 | -3.867% |
| 2025-10-21 | 50.61 | 50.73 | 50.61 | 50.65 | -0.006% | 27,096 | -3.791% |
| 2025-10-20 | 50.72 | 50.72 | 50.58 | 50.65 | -0.013% | 6,214 | -3.797% |
| 2025-10-17 | 50.59 | 50.69 | 50.48 | 50.66 | +0.138% | 26,159 | -3.810% |
| 2025-10-16 | 50.66 | 50.66 | 50.49 | 50.59 | -0.026% | 53,171 | -3.677% |
| 2025-10-15 | 50.64 | 50.65 | 50.53 | 50.60 | +0.125% | 15,529 | -3.702% |
| 2025-10-14 | 50.48 | 50.62 | 50.36 | 50.54 | +0.159% | 45,624 | -3.581% |
| 2025-10-13 | 50.44 | 50.50 | 50.33 | 50.46 | +0.278% | 25,258 | -3.428% |
| 2025-10-10 | 50.29 | 50.38 | 50.20 | 50.32 | -0.079% | 59,680 | -3.160% |
| 2025-10-09 | 50.53 | 50.53 | 50.35 | 50.36 | -0.327% | 11,644 | -3.237% |
| 2025-10-08 | 50.62 | 50.63 | 50.50 | 50.52 | -0.109% | 38,443 | -3.553% |
| 2025-10-07 | 50.65 | 50.65 | 50.53 | 50.58 | -0.079% | 10,189 | -3.658% |
| 2025-10-06 | 50.67 | 50.67 | 50.52 | 50.62 | +0.099% | 12,082 | -3.734% |
| 2025-10-03 | 50.66 | 50.66 | 50.52 | 50.57 | -0.064% | 43,330 | -3.639% |
| 2025-10-02 | 50.58 | 50.63 | 50.50 | 50.60 | +0.064% | 17,297 | -3.700% |
| 2025-10-01 | 50.57 | 50.67 | 50.53 | 50.57 | -0.435% | 16,302 | -3.639% |
| 2025-09-30 | 50.79 | 50.85 | 50.75 | 50.79 | -0.019% | 28,093 | -4.058% |
| 2025-09-29 | 50.85 | 50.85 | 50.79 | 50.80 | -0.077% | 8,897 | -4.076% |
| 2025-09-26 | 50.83 | 50.84 | 50.67 | 50.84 | +0.177% | 17,763 | -4.150% |
| 2025-09-25 | 50.80 | 50.80 | 50.63 | 50.75 | +0.099% | 14,287 | -3.980% |
| 2025-09-24 | 50.72 | 50.90 | 50.70 | 50.70 | -0.295% | 3,611 | -3.886% |
| 2025-09-23 | 50.82 | 50.90 | 50.74 | 50.85 | -0.039% | 218,337 | -4.169% |
| 2025-09-22 | 50.88 | 50.90 | 50.80 | 50.87 | +0.098% | 32,573 | -4.207% |
| 2025-09-19 | 50.76 | 50.92 | 50.73 | 50.82 | -0.916% | 74,449 | -4.113% |
| 2025-09-18 | 50.87 | 51.29 | 50.71 | 51.29 | +0.905% | 20,381 | -4.991% |
| 2025-09-17 | 50.82 | 50.93 | 50.73 | 50.83 | -0.098% | 15,302 | -4.131% |
| 2025-09-16 | 50.95 | 50.95 | 50.83 | 50.88 | +0.093% | 9,629 | -4.226% |
| 2025-09-15 | 50.86 | 50.89 | 50.74 | 50.83 | +0.202% | 8,062 | -4.136% |
| 2025-09-12 | 50.82 | 50.82 | 50.69 | 50.73 | -0.069% | 28,174 | -3.942% |
| 2025-09-11 | 50.63 | 50.87 | 50.63 | 50.77 | +0.108% | 22,038 | -4.009% |
| 2025-09-10 | 50.56 | 50.87 | 50.56 | 50.71 | +0.238% | 8,612 | -3.905% |
| 2025-09-09 | 50.62 | 50.78 | 50.58 | 50.59 | -0.266% | 16,402 | -3.677% |
| 2025-09-08 | 50.65 | 50.78 | 50.63 | 50.73 | +0.114% | 18,787 | -3.933% |
| 2025-09-05 | 50.70 | 50.79 | 50.67 | 50.67 | -0.084% | 2,501 | -3.823% |
| 2025-09-04 | 50.69 | 50.74 | 50.54 | 50.71 | -0.177% | 4,637 | -3.905% |
| 2025-09-03 | 50.60 | 50.95 | 50.48 | 50.80 | +0.574% | 220,689 | -4.075% |
| 2025-09-02 | 50.56 | 50.60 | 50.40 | 50.51 | -0.751% | 19,799 | -3.524% |
| 2025-08-29 | 51.03 | 51.03 | 50.88 | 50.89 | -0.015% | 3,630 | -4.249% |
| 2025-08-28 | 50.97 | 50.97 | 50.86 | 50.90 | +0.039% | 7,155 | -4.263% |
| 2025-08-27 | 50.76 | 50.96 | 50.75 | 50.88 | +0.032% | 18,517 | -4.226% |
| 2025-08-26 | 50.92 | 50.93 | 50.86 | 50.86 | +0.101% | 1,618 | -4.195% |
| 2025-08-25 | 50.89 | 50.90 | 50.67 | 50.81 | -0.016% | 7,178 | -4.098% |
| 2025-08-22 | 50.73 | 50.89 | 50.73 | 50.82 | +0.465% | 6,412 | -4.113% |
| 2025-08-21 | 50.67 | 50.67 | 50.57 | 50.59 | -0.114% | 781 | -3.667% |
| 2025-08-20 | 50.68 | 50.72 | 50.64 | 50.64 | -0.075% | 1,999 | -3.777% |
| 2025-08-19 | 50.75 | 50.75 | 50.62 | 50.68 | +0.099% | 2,001 | -3.849% |
| 2025-08-18 | 50.59 | 50.77 | 50.57 | 50.63 | +0.051% | 4,423 | -3.754% |
| 2025-08-15 | 50.66 | 50.73 | 50.57 | 50.60 | -0.089% | 5,916 | -3.705% |
| 2025-08-14 | 50.56 | 50.72 | 50.56 | 50.65 | -0.134% | 1,254 | -3.791% |
| 2025-08-13 | 50.67 | 50.81 | 50.60 | 50.72 | +0.183% | 9,790 | -3.919% |
| 2025-08-12 | 50.52 | 50.70 | 50.51 | 50.63 | +0.129% | 7,631 | -3.743% |
| 2025-08-11 | 50.52 | 50.65 | 50.52 | 50.56 | 0.000% | 87,817 | -3.619% |
| 2025-08-08 | 50.58 | 50.59 | 50.55 | 50.56 | +0.062% | 7,287 | -3.619% |
| 2025-08-07 | 50.48 | 50.53 | 50.46 | 50.53 | +0.086% | 5,151 | -3.560% |
| 2025-08-06 | 50.40 | 50.55 | 50.40 | 50.48 | +0.109% | 10,825 | -3.476% |
| 2025-08-05 | 50.52 | 50.52 | 50.31 | 50.43 | +0.002% | 4,892 | -3.371% |
| 2025-08-04 | 50.47 | 50.51 | 50.36 | 50.43 | +0.184% | 1,652 | -3.369% |
| 2025-08-01 | 50.34 | 50.42 | 50.29 | 50.34 | -0.561% | 34,715 | -3.192% |
| 2025-07-31 | 50.62 | 50.64 | 50.62 | 50.62 | +0.042% | 1,233 | -3.735% |
| 2025-07-30 | 50.69 | 50.69 | 50.60 | 50.60 | -0.118% | 4,187 | -3.695% |
| 2025-07-29 | 50.67 | 50.69 | 50.66 | 50.66 | +0.000% | 749 | -3.808% |
| 2025-07-28 | 50.67 | 50.67 | 50.62 | 50.66 | +0.067% | 912 | -3.808% |
| 2025-07-25 | 50.60 | 50.65 | 50.60 | 50.63 | +0.049% | 2,057 | -3.743% |
| 2025-07-24 | 50.68 | 50.68 | 50.50 | 50.60 | -0.217% | 3,310 | -3.696% |
| 2025-07-23 | 50.62 | 50.71 | 50.50 | 50.71 | +0.267% | 2,767 | -3.905% |
| 2025-07-22 | 50.64 | 50.67 | 50.48 | 50.58 | +0.090% | 2,821 | -3.648% |
| 2025-07-21 | 50.65 | 50.65 | 50.53 | 50.53 | +0.064% | 217 | -3.562% |
| 2025-07-18 | 50.50 | 50.50 | 50.50 | 50.50 | +0.151% | 175 | -3.500% |
| 2025-07-17 | 50.42 | 50.43 | 50.38 | 50.42 | -0.094% | 2,946 | -3.354% |
| 2025-07-16 | 50.37 | 50.48 | 50.37 | 50.47 | +0.254% | 5,518 | -3.444% |
| 2025-07-15 | 50.47 | 50.47 | 50.29 | 50.34 | -0.217% | 2,601 | -3.199% |
| 2025-07-14 | 50.44 | 50.45 | 50.25 | 50.45 | +0.020% | 2,783 | -3.409% |
| 2025-07-11 | 50.44 | 50.46 | 50.36 | 50.44 | -0.020% | 2,794 | -3.390% |
| 2025-07-10 | 50.49 | 50.49 | 50.40 | 50.45 | -0.059% | 12,877 | -3.409% |
| 2025-07-09 | 50.29 | 50.49 | 50.26 | 50.48 | +0.228% | 4,174 | -3.467% |
| 2025-07-08 | 50.74 | 50.74 | 50.36 | 50.37 | -0.016% | 5,063 | -3.246% |
| 2025-07-07 | 50.35 | 50.45 | 50.35 | 50.37 | -0.429% | 23,139 | -3.261% |
| 2025-07-03 | 50.54 | 50.61 | 50.38 | 50.59 | +0.286% | 2,589 | -3.677% |
| 2025-07-02 | 50.26 | 50.50 | 50.24 | 50.45 | +0.150% | 8,596 | -3.401% |
| 2025-07-01 | 50.47 | 50.47 | 50.35 | 50.37 | -0.474% | 2,832 | -3.256% |
| 2025-06-30 | 50.56 | 50.77 | 50.56 | 50.61 | -0.025% | 8,255 | -3.715% |
| 2025-06-27 | 50.73 | 50.74 | 50.61 | 50.62 | -0.073% | 2,967 | -3.739% |
| 2025-06-26 | 50.61 | 50.70 | 50.54 | 50.66 | +0.168% | 4,300 | -3.810% |
| 2025-06-25 | 50.45 | 50.61 | 50.45 | 50.58 | +0.069% | 1,978 | -3.648% |
| 2025-06-24 | 50.40 | 50.54 | 50.40 | 50.54 | +0.170% | 666 | -3.581% |
| 2025-06-23 | 50.42 | 50.53 | 50.34 | 50.45 | +0.187% | 8,517 | -3.417% |
| 2025-06-20 | 50.42 | 50.42 | 50.36 | 50.36 | +0.119% | 2,538 | -3.237% |
| 2025-06-18 | 50.37 | 50.42 | 50.27 | 50.30 | -0.099% | 3,716 | -3.121% |
| 2025-06-17 | 50.38 | 50.38 | 50.24 | 50.35 | +0.046% | 7,685 | -3.217% |
| 2025-06-16 | 50.37 | 50.37 | 50.29 | 50.33 | +0.244% | 2,029 | -3.172% |
| 2025-06-13 | 50.34 | 50.34 | 50.20 | 50.20 | -0.147% | 6,477 | -2.937% |
| 2025-06-12 | 50.12 | 50.37 | 50.12 | 50.28 | -0.004% | 7,364 | -3.079% |
| 2025-06-11 | 50.39 | 50.40 | 50.22 | 50.28 | -0.025% | 5,595 | -3.083% |
| 2025-06-10 | 50.22 | 50.38 | 50.22 | 50.29 | +0.025% | 6,640 | -3.107% |
| 2025-06-09 | 50.27 | 50.30 | 50.15 | 50.28 | +0.171% | 6,329 | -3.083% |
| 2025-06-06 | 50.38 | 50.38 | 50.10 | 50.19 | -0.270% | 4,227 | -2.917% |
| 2025-06-05 | 50.28 | 50.33 | 50.21 | 50.33 | +0.275% | 4,813 | -3.179% |
| 2025-06-04 | 50.31 | 50.31 | 50.10 | 50.19 | +0.004% | 8,963 | -2.913% |
| 2025-06-03 | 50.38 | 50.38 | 50.14 | 50.19 | +0.240% | 17,725 | -2.909% |
| 2025-06-02 | 50.14 | 50.14 | 49.86 | 50.07 | -0.543% | 7,406 | -2.676% |
| 2025-05-30 | 50.40 | 50.40 | 50.27 | 50.34 | +0.026% | 2,346 | -3.205% |
| 2025-05-29 | 50.25 | 50.40 | 50.25 | 50.33 | +0.049% | 4,164 | -3.179% |
| 2025-05-28 | 50.40 | 50.40 | 50.21 | 50.31 | +0.000% | 7,375 | -3.132% |
| 2025-05-27 | 50.17 | 50.40 | 50.17 | 50.31 | +0.273% | 5,589 | -3.132% |
| 2025-05-23 | 50.20 | 50.30 | 50.00 | 50.17 | +0.015% | 2,146 | -2.867% |
| 2025-05-22 | 50.16 | 50.26 | 50.16 | 50.16 | +0.162% | 951 | -2.853% |
| 2025-05-21 | 50.21 | 50.22 | 50.00 | 50.08 | -0.274% | 1,748 | -2.696% |
| 2025-05-20 | 50.33 | 50.35 | 50.20 | 50.22 | -0.125% | 1,358 | -2.962% |
| 2025-05-19 | 50.25 | 50.33 | 50.19 | 50.28 | -0.039% | 4,731 | -3.083% |
| 2025-05-16 | 50.26 | 50.30 | 50.17 | 50.30 | +0.065% | 625 | -3.121% |
| 2025-05-15 | 50.13 | 50.35 | 50.13 | 50.27 | +0.204% | 1,000 | -3.058% |
| 2025-05-14 | 50.15 | 50.33 | 50.09 | 50.17 | -0.199% | 5,299 | -2.861% |
| 2025-05-13 | 50.10 | 50.40 | 50.10 | 50.27 | +0.330% | 1,782 | -3.054% |
| 2025-05-12 | 50.03 | 50.10 | 50.03 | 50.10 | +0.350% | 10,233 | -2.735% |
| 2025-05-09 | 50.00 | 50.01 | 49.85 | 49.93 | +0.111% | 3,661 | -2.395% |
| 2025-05-08 | 50.02 | 50.02 | 49.87 | 49.87 | -0.030% | 5,830 | -2.286% |
| 2025-05-07 | 50.00 | 50.00 | 49.73 | 49.88 | -0.049% | 1,101 | -2.315% |
| 2025-05-06 | 49.99 | 50.03 | 49.75 | 49.91 | -0.011% | 14,017 | -2.364% |
| 2025-05-05 | 49.98 | 50.03 | 49.69 | 49.92 | +0.073% | 7,549 | -2.374% |
| 2025-05-02 | 49.85 | 49.98 | 49.78 | 49.88 | +0.222% | 4,669 | -2.303% |
| 2025-05-01 | 49.80 | 49.94 | 49.76 | 49.77 | -0.521% | 17,596 | -2.086% |
| 2025-04-30 | 49.83 | 50.08 | 49.83 | 50.03 | -0.142% | 4,331 | -2.596% |
| 2025-04-29 | 50.09 | 50.10 | 50.02 | 50.10 | +0.040% | 4,235 | -2.735% |
| 2025-04-28 | 49.96 | 50.10 | 49.96 | 50.08 | +0.090% | 2,884 | -2.696% |
| 2025-04-25 | 49.90 | 50.10 | 49.90 | 50.03 | +0.199% | 2,811 | -2.608% |
| 2025-04-24 | 49.85 | 50.00 | 49.76 | 49.94 | +0.423% | 8,048 | -2.415% |
| 2025-04-23 | 49.80 | 50.07 | 49.65 | 49.73 | +0.243% | 4,980 | -2.002% |
| 2025-04-22 | 49.58 | 49.71 | 49.47 | 49.60 | +0.213% | 1,965 | -1.764% |
| 2025-04-21 | 49.30 | 49.65 | 49.30 | 49.50 | -0.149% | 4,164 | -1.555% |
| 2025-04-17 | 49.53 | 49.64 | 49.40 | 49.57 | +0.343% | 4,031 | -1.702% |
| 2025-04-16 | 49.39 | 49.54 | 49.33 | 49.40 | -0.047% | 1,084 | -1.364% |
| 2025-04-15 | 49.61 | 49.61 | 49.24 | 49.43 | +0.277% | 10,225 | -1.411% |
| 2025-04-14 | 49.11 | 49.47 | 49.11 | 49.29 | 0.000% | 3,707 | -1.138% |