ISD
PGIM High Yield Bond Fund, Inc.
stockNYSEClosed Ended Fund
Market OpenOct 5, 2026 12:00:12 PM EDT
11.48USD-1.838%(-0.22)87,038
11.49Bid11.57Ask0.08SpreadISD Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 11.56 | 11.56 | 11.48 | 11.48 | -1.880% | 87,038 | 0.000% |
| 2026-10-02 | 11.73 | 11.85 | 11.64 | 11.70 | -0.085% | 176,676 | -1.880% |
| 2026-10-01 | 11.78 | 11.78 | 11.54 | 11.71 | -0.256% | 177,902 | -1.964% |
| 2026-09-30 | 11.76 | 11.84 | 11.65 | 11.74 | +0.171% | 308,148 | -2.215% |
| 2026-09-29 | 11.62 | 11.76 | 11.59 | 11.72 | +0.947% | 156,103 | -2.048% |
| 2026-09-28 | 11.64 | 11.67 | 11.56 | 11.61 | -0.599% | 186,454 | -1.120% |
| 2026-09-25 | 11.64 | 11.88 | 11.52 | 11.68 | +1.038% | 179,356 | -1.712% |
| 2026-09-24 | 11.54 | 11.62 | 11.46 | 11.56 | -0.431% | 244,794 | -0.692% |
| 2026-09-23 | 11.92 | 11.93 | 11.61 | 11.61 | -3.008% | 214,088 | -1.120% |
| 2026-09-22 | 12.03 | 12.09 | 11.90 | 11.97 | -0.083% | 114,839 | -4.094% |
| 2026-09-21 | 11.99 | 12.02 | 11.97 | 11.98 | +0.419% | 131,115 | -4.174% |
| 2026-09-18 | 11.97 | 12.04 | 11.93 | 11.93 | -0.084% | 103,324 | -3.772% |
| 2026-09-17 | 11.97 | 12.09 | 11.91 | 11.94 | -0.251% | 266,722 | -3.853% |
| 2026-09-16 | 11.90 | 11.97 | 11.85 | 11.97 | +0.504% | 185,613 | -4.094% |
| 2026-09-15 | 12.00 | 12.00 | 11.89 | 11.91 | -0.750% | 182,343 | -3.610% |
| 2026-09-14 | 12.08 | 12.16 | 11.95 | 12.00 | -0.908% | 137,490 | -4.333% |
| 2026-09-11 | 12.18 | 12.24 | 12.10 | 12.11 | -0.411% | 134,314 | -5.202% |
| 2026-09-10 | 12.24 | 12.33 | 12.14 | 12.16 | -1.138% | 361,294 | -5.592% |
| 2026-09-09 | 12.32 | 12.32 | 12.26 | 12.30 | +0.326% | 236,032 | -6.667% |
| 2026-09-08 | 12.28 | 12.34 | 12.25 | 12.26 | +0.163% | 159,439 | -6.362% |
| 2026-09-04 | 12.35 | 12.36 | 12.21 | 12.24 | -0.810% | 119,361 | -6.209% |
| 2026-09-03 | 12.30 | 12.35 | 12.25 | 12.34 | +0.899% | 378,983 | -6.969% |
| 2026-09-02 | 12.26 | 12.40 | 12.23 | 12.23 | -0.082% | 148,566 | -6.132% |
| 2026-09-01 | 12.30 | 12.30 | 12.21 | 12.24 | -0.488% | 152,757 | -6.209% |
| 2026-08-31 | 12.38 | 12.43 | 12.30 | 12.30 | -0.485% | 100,236 | -6.667% |
| 2026-08-28 | 12.38 | 12.40 | 12.31 | 12.36 | +0.162% | 77,243 | -7.120% |
| 2026-08-27 | 12.41 | 12.41 | 12.32 | 12.34 | -0.243% | 97,670 | -6.969% |
| 2026-08-26 | 12.34 | 12.40 | 12.31 | 12.37 | -0.161% | 127,819 | -7.195% |
| 2026-08-25 | 12.29 | 12.40 | 12.29 | 12.39 | +1.308% | 107,637 | -7.345% |
| 2026-08-24 | 12.25 | 12.35 | 12.21 | 12.23 | -0.245% | 233,668 | -6.132% |
| 2026-08-21 | 12.34 | 12.36 | 12.26 | 12.26 | -0.244% | 210,440 | -6.362% |
| 2026-08-20 | 12.39 | 12.39 | 12.28 | 12.29 | -0.887% | 131,107 | -6.591% |
| 2026-08-19 | 12.45 | 12.45 | 12.35 | 12.40 | 0.000% | 123,987 | -7.419% |
| 2026-08-18 | 12.48 | 12.48 | 12.38 | 12.40 | -0.561% | 160,357 | -7.419% |
| 2026-08-17 | 12.44 | 12.48 | 12.31 | 12.47 | +0.483% | 258,929 | -7.939% |
| 2026-08-14 | 12.46 | 12.50 | 12.37 | 12.41 | -0.401% | 194,167 | -7.494% |
| 2026-08-13 | 12.47 | 12.53 | 12.43 | 12.46 | -0.954% | 136,295 | -7.865% |
| 2026-08-12 | 12.60 | 12.61 | 12.54 | 12.58 | +0.319% | 110,915 | -8.744% |
| 2026-08-11 | 12.56 | 12.62 | 12.51 | 12.54 | -0.318% | 110,903 | -8.453% |
| 2026-08-10 | 12.55 | 12.61 | 12.55 | 12.58 | 0.000% | 133,872 | -8.744% |
| 2026-08-07 | 12.54 | 12.62 | 12.51 | 12.58 | +0.399% | 121,611 | -8.744% |
| 2026-08-06 | 12.56 | 12.65 | 12.53 | 12.53 | -0.634% | 107,128 | -8.380% |
| 2026-08-05 | 12.63 | 12.70 | 12.50 | 12.61 | +0.238% | 184,820 | -8.961% |
| 2026-08-04 | 12.48 | 12.58 | 12.46 | 12.58 | +0.963% | 147,552 | -8.744% |
| 2026-08-03 | 12.50 | 12.50 | 12.42 | 12.46 | +0.161% | 149,546 | -7.865% |
| 2026-07-31 | 12.52 | 12.59 | 12.41 | 12.44 | -0.080% | 148,376 | -7.717% |
| 2026-07-30 | 12.42 | 12.53 | 12.40 | 12.45 | +0.242% | 96,099 | -7.791% |
| 2026-07-29 | 12.50 | 12.55 | 12.40 | 12.42 | -0.560% | 91,319 | -7.568% |
| 2026-07-28 | 12.52 | 12.53 | 12.42 | 12.49 | -0.399% | 85,044 | -8.086% |
| 2026-07-27 | 12.53 | 12.55 | 12.39 | 12.54 | +0.885% | 81,315 | -8.453% |
| 2026-07-24 | 12.51 | 12.56 | 12.31 | 12.43 | -0.639% | 273,569 | -7.643% |
| 2026-07-23 | 12.70 | 12.72 | 12.38 | 12.51 | -1.728% | 356,328 | -8.233% |
| 2026-07-22 | 12.81 | 12.84 | 12.67 | 12.73 | -0.313% | 71,874 | -9.819% |
| 2026-07-21 | 12.79 | 12.85 | 12.70 | 12.77 | +0.157% | 110,154 | -10.102% |
| 2026-07-20 | 12.70 | 12.77 | 12.67 | 12.75 | +0.791% | 121,538 | -9.961% |
| 2026-07-17 | 12.67 | 12.74 | 12.64 | 12.65 | -0.706% | 132,687 | -9.249% |
| 2026-07-16 | 12.73 | 12.83 | 12.71 | 12.74 | -0.313% | 90,674 | -9.890% |
| 2026-07-15 | 12.79 | 12.84 | 12.70 | 12.78 | +0.393% | 104,393 | -10.172% |
| 2026-07-14 | 12.75 | 12.83 | 12.67 | 12.73 | -0.235% | 92,328 | -9.819% |
| 2026-07-13 | 12.80 | 12.85 | 12.67 | 12.76 | -0.855% | 117,130 | -10.031% |
| 2026-07-10 | 12.90 | 12.95 | 12.75 | 12.87 | +0.078% | 139,878 | -10.800% |
| 2026-07-09 | 12.79 | 12.88 | 12.73 | 12.86 | +0.234% | 99,693 | -10.731% |
| 2026-07-08 | 12.90 | 12.94 | 12.82 | 12.83 | -1.156% | 95,110 | -10.522% |
| 2026-07-07 | 12.99 | 13.03 | 12.92 | 12.98 | -0.077% | 77,718 | -11.556% |
| 2026-07-06 | 12.94 | 13.07 | 12.90 | 12.99 | +0.077% | 103,288 | -11.624% |
| 2026-07-02 | 12.97 | 13.09 | 12.87 | 12.98 | +0.077% | 102,157 | -11.556% |
| 2026-07-01 | 13.06 | 13.09 | 12.95 | 12.97 | -0.689% | 102,220 | -11.488% |
| 2026-06-30 | 12.95 | 13.12 | 12.90 | 13.06 | +0.849% | 204,742 | -12.098% |
| 2026-06-29 | 12.82 | 13.00 | 12.82 | 12.95 | +1.093% | 176,127 | -11.351% |
| 2026-06-26 | 12.75 | 12.87 | 12.75 | 12.81 | +0.078% | 97,338 | -10.383% |
| 2026-06-25 | 12.68 | 12.82 | 12.68 | 12.80 | +0.946% | 122,631 | -10.313% |
| 2026-06-24 | 12.78 | 12.88 | 12.63 | 12.68 | -0.549% | 170,182 | -9.464% |
| 2026-06-23 | 12.74 | 12.79 | 12.70 | 12.75 | -0.078% | 78,651 | -9.961% |
| 2026-06-22 | 12.75 | 12.80 | 12.75 | 12.76 | +0.157% | 82,377 | -10.031% |
| 2026-06-18 | 12.76 | 12.79 | 12.60 | 12.74 | +0.157% | 120,456 | -9.890% |
| 2026-06-17 | 12.76 | 12.90 | 12.69 | 12.72 | -0.857% | 128,360 | -9.748% |
| 2026-06-16 | 12.82 | 12.90 | 12.77 | 12.83 | +0.156% | 43,556 | -10.522% |
| 2026-06-15 | 12.79 | 12.88 | 12.72 | 12.81 | +0.235% | 142,317 | -10.383% |
| 2026-06-12 | 12.74 | 12.85 | 12.71 | 12.78 | +0.157% | 88,340 | -10.172% |
| 2026-06-11 | 12.65 | 12.81 | 12.65 | 12.76 | -0.700% | 200,460 | -10.031% |
| 2026-06-10 | 12.86 | 12.94 | 12.79 | 12.85 | +0.078% | 84,486 | -10.661% |
| 2026-06-09 | 12.84 | 12.90 | 12.79 | 12.84 | +0.078% | 116,428 | -10.592% |
| 2026-06-08 | 12.92 | 12.96 | 12.81 | 12.83 | -0.078% | 120,883 | -10.522% |
| 2026-06-05 | 12.80 | 12.86 | 12.75 | 12.84 | -0.388% | 131,276 | -10.592% |
| 2026-06-04 | 12.85 | 12.94 | 12.79 | 12.89 | 0.000% | 113,328 | -10.939% |
| 2026-06-03 | 13.02 | 13.02 | 12.83 | 12.89 | -0.770% | 119,565 | -10.939% |
| 2026-06-02 | 13.02 | 13.07 | 12.98 | 12.99 | -0.383% | 96,967 | -11.624% |
| 2026-06-01 | 13.08 | 13.17 | 13.00 | 13.04 | -0.382% | 144,463 | -11.963% |
| 2026-05-29 | 13.10 | 13.12 | 13.03 | 13.09 | +0.230% | 92,182 | -12.299% |
| 2026-05-28 | 12.94 | 13.07 | 12.94 | 13.06 | +0.539% | 122,740 | -12.098% |
| 2026-05-27 | 13.01 | 13.05 | 12.91 | 12.99 | 0.000% | 83,996 | -11.624% |
| 2026-05-26 | 12.96 | 13.05 | 12.90 | 12.99 | +0.386% | 105,415 | -11.624% |
| 2026-05-22 | 12.98 | 13.04 | 12.93 | 12.94 | -0.077% | 98,074 | -11.283% |
| 2026-05-21 | 12.94 | 13.05 | 12.89 | 12.95 | +0.155% | 75,248 | -11.351% |
| 2026-05-20 | 12.80 | 12.97 | 12.75 | 12.93 | +1.016% | 107,668 | -11.214% |
| 2026-05-19 | 12.77 | 12.88 | 12.77 | 12.80 | -0.467% | 67,183 | -10.313% |
| 2026-05-18 | 12.94 | 13.00 | 12.85 | 12.86 | -0.695% | 80,288 | -10.731% |
| 2026-05-15 | 13.15 | 13.31 | 12.90 | 12.95 | -1.820% | 107,331 | -11.351% |
| 2026-05-14 | 13.16 | 13.26 | 13.07 | 13.19 | -0.151% | 52,803 | -12.964% |
| 2026-05-13 | 13.25 | 13.45 | 13.16 | 13.21 | -0.677% | 92,227 | -13.096% |
| 2026-05-12 | 13.35 | 13.48 | 13.06 | 13.30 | -1.042% | 133,700 | -13.684% |
| 2026-05-11 | 13.51 | 13.56 | 13.40 | 13.44 | -0.297% | 67,983 | -14.583% |
| 2026-05-08 | 13.52 | 13.52 | 13.43 | 13.48 | +0.149% | 75,289 | -14.837% |
| 2026-05-07 | 13.58 | 13.58 | 13.43 | 13.46 | -0.296% | 40,868 | -14.710% |
| 2026-05-06 | 13.47 | 13.55 | 13.47 | 13.50 | +0.297% | 42,588 | -14.963% |
| 2026-05-05 | 13.50 | 13.51 | 13.37 | 13.46 | -0.074% | 63,607 | -14.710% |
| 2026-05-04 | 13.56 | 13.57 | 13.44 | 13.47 | -0.443% | 43,032 | -14.774% |
| 2026-05-01 | 13.49 | 13.63 | 13.45 | 13.53 | +0.445% | 83,555 | -15.152% |
| 2026-04-30 | 13.39 | 13.49 | 13.29 | 13.47 | +1.202% | 99,557 | -14.774% |
| 2026-04-29 | 13.31 | 13.37 | 13.20 | 13.31 | -0.449% | 110,104 | -13.749% |
| 2026-04-28 | 13.44 | 13.44 | 13.29 | 13.37 | -0.669% | 122,319 | -14.136% |
| 2026-04-27 | 13.44 | 13.49 | 13.30 | 13.46 | +0.598% | 102,619 | -14.710% |
| 2026-04-24 | 13.35 | 13.42 | 13.32 | 13.38 | +0.300% | 46,409 | -14.200% |
| 2026-04-23 | 13.39 | 13.43 | 13.30 | 13.34 | -0.373% | 44,216 | -13.943% |
| 2026-04-22 | 13.45 | 13.45 | 13.32 | 13.39 | +0.075% | 63,562 | -14.264% |
| 2026-04-21 | 13.49 | 13.49 | 13.31 | 13.38 | -0.668% | 81,889 | -14.200% |
| 2026-04-20 | 13.41 | 13.47 | 13.38 | 13.47 | +0.447% | 87,029 | -14.774% |
| 2026-04-17 | 13.35 | 13.42 | 13.35 | 13.41 | +0.600% | 111,602 | -14.392% |
| 2026-04-16 | 13.38 | 13.42 | 13.30 | 13.33 | -0.299% | 92,300 | -13.878% |
| 2026-04-15 | 13.39 | 13.39 | 13.25 | 13.37 | +0.150% | 71,995 | -14.136% |
| 2026-04-14 | 13.25 | 13.36 | 13.12 | 13.35 | +0.983% | 125,287 | -14.007% |
| 2026-04-13 | 13.12 | 13.23 | 13.04 | 13.22 | +0.380% | 94,678 | -13.162% |
| 2026-04-10 | 13.25 | 13.25 | 13.12 | 13.17 | -0.454% | 70,126 | -12.832% |
| 2026-04-09 | 13.15 | 13.25 | 13.11 | 13.23 | 0.000% | 109,702 | -13.228% |
| 2026-04-08 | 13.46 | 13.48 | 13.20 | 13.23 | +0.532% | 111,841 | -13.228% |
| 2026-04-07 | 13.07 | 13.20 | 13.06 | 13.16 | +0.843% | 96,692 | -12.766% |
| 2026-04-06 | 13.14 | 13.20 | 13.04 | 13.05 | -0.458% | 106,782 | -12.031% |
| 2026-04-02 | 13.16 | 13.20 | 13.09 | 13.11 | -0.757% | 72,424 | -12.433% |
| 2026-04-01 | 13.20 | 13.30 | 13.10 | 13.21 | +0.380% | 102,396 | -13.096% |
| 2026-03-31 | 12.63 | 13.16 | 12.56 | 13.16 | +4.362% | 149,826 | -12.766% |
| 2026-03-30 | 12.64 | 12.92 | 12.53 | 12.61 | +0.079% | 121,850 | -8.961% |
| 2026-03-27 | 12.82 | 12.96 | 12.54 | 12.60 | -1.716% | 162,976 | -8.889% |
| 2026-03-26 | 13.13 | 13.15 | 12.82 | 12.82 | -2.731% | 124,992 | -10.452% |
| 2026-03-25 | 13.13 | 13.31 | 13.10 | 13.18 | +0.842% | 82,799 | -12.898% |
| 2026-03-24 | 13.05 | 13.17 | 12.94 | 13.07 | +0.153% | 61,404 | -12.165% |
| 2026-03-23 | 12.96 | 13.09 | 12.91 | 13.05 | +1.477% | 74,327 | -12.031% |
| 2026-03-20 | 13.24 | 13.26 | 12.60 | 12.86 | -3.090% | 113,453 | -10.731% |
| 2026-03-19 | 13.30 | 13.36 | 13.23 | 13.27 | -0.674% | 61,010 | -13.489% |
| 2026-03-18 | 13.41 | 13.45 | 13.35 | 13.36 | -0.224% | 64,127 | -14.072% |
| 2026-03-17 | 13.32 | 13.43 | 13.29 | 13.39 | +0.828% | 41,303 | -14.264% |
| 2026-03-16 | 13.29 | 13.40 | 13.27 | 13.28 | +0.378% | 94,490 | -13.554% |
| 2026-03-13 | 13.72 | 13.78 | 13.19 | 13.23 | -3.712% | 401,532 | -13.228% |
| 2026-03-12 | 13.73 | 13.85 | 13.66 | 13.74 | -1.364% | 97,195 | -16.448% |
| 2026-03-11 | 14.00 | 14.04 | 13.90 | 13.93 | -0.500% | 63,743 | -17.588% |
| 2026-03-10 | 13.91 | 14.10 | 13.89 | 14.00 | +0.143% | 90,198 | -18.000% |
| 2026-03-09 | 14.04 | 14.04 | 13.86 | 13.98 | -0.569% | 137,127 | -17.883% |
| 2026-03-06 | 14.24 | 14.28 | 14.04 | 14.06 | -1.610% | 136,806 | -18.350% |
| 2026-03-05 | 14.37 | 14.38 | 14.24 | 14.29 | -0.349% | 89,112 | -19.664% |
| 2026-03-04 | 14.33 | 14.39 | 14.32 | 14.34 | +0.491% | 63,573 | -19.944% |
| 2026-03-03 | 14.49 | 14.52 | 14.26 | 14.27 | -1.654% | 172,175 | -19.552% |
| 2026-03-02 | 14.62 | 14.65 | 14.47 | 14.51 | -0.752% | 81,017 | -20.882% |
| 2026-02-27 | 14.66 | 14.69 | 14.57 | 14.62 | -0.273% | 110,388 | -21.477% |
| 2026-02-26 | 14.65 | 14.66 | 14.60 | 14.66 | +0.274% | 79,945 | -21.692% |
| 2026-02-25 | 14.66 | 14.66 | 14.56 | 14.62 | +0.137% | 38,495 | -21.477% |
| 2026-02-24 | 14.55 | 14.62 | 14.54 | 14.60 | +0.690% | 43,885 | -21.370% |
| 2026-02-23 | 14.59 | 14.64 | 14.50 | 14.50 | -0.685% | 50,840 | -20.828% |
| 2026-02-20 | 14.54 | 14.65 | 14.54 | 14.60 | +0.206% | 46,492 | -21.370% |
| 2026-02-19 | 14.58 | 14.67 | 14.55 | 14.57 | -0.205% | 78,367 | -21.208% |
| 2026-02-18 | 14.68 | 14.70 | 14.59 | 14.60 | -0.545% | 68,257 | -21.370% |
| 2026-02-17 | 14.68 | 14.69 | 14.61 | 14.68 | +0.068% | 119,805 | -21.798% |
| 2026-02-13 | 14.64 | 14.70 | 14.60 | 14.67 | +0.137% | 64,457 | -21.745% |
| 2026-02-12 | 14.67 | 14.74 | 14.58 | 14.65 | -0.812% | 69,931 | -21.638% |
| 2026-02-11 | 14.68 | 14.79 | 14.62 | 14.77 | +0.476% | 100,206 | -22.275% |
| 2026-02-10 | 14.60 | 14.71 | 14.60 | 14.70 | +0.478% | 97,008 | -21.905% |
| 2026-02-09 | 14.66 | 14.67 | 14.56 | 14.63 | -0.273% | 90,697 | -21.531% |
| 2026-02-06 | 14.55 | 14.72 | 14.51 | 14.67 | +0.964% | 129,240 | -21.745% |
| 2026-02-05 | 14.60 | 14.62 | 14.52 | 14.53 | -0.616% | 86,997 | -20.991% |
| 2026-02-04 | 14.60 | 14.68 | 14.55 | 14.62 | -0.068% | 112,743 | -21.477% |
| 2026-02-03 | 14.62 | 14.69 | 14.56 | 14.63 | +0.068% | 98,264 | -21.531% |
| 2026-02-02 | 14.56 | 14.69 | 14.56 | 14.62 | +0.137% | 82,291 | -21.477% |
| 2026-01-30 | 14.57 | 14.68 | 14.57 | 14.60 | -0.205% | 31,622 | -21.370% |
| 2026-01-29 | 14.69 | 14.69 | 14.56 | 14.63 | -0.408% | 54,770 | -21.531% |
| 2026-01-28 | 14.67 | 14.72 | 14.65 | 14.69 | +0.410% | 48,700 | -21.852% |
| 2026-01-27 | 14.66 | 14.70 | 14.63 | 14.63 | +0.068% | 59,522 | -21.531% |
| 2026-01-26 | 14.71 | 14.71 | 14.60 | 14.62 | -0.477% | 57,573 | -21.477% |
| 2026-01-23 | 14.67 | 14.69 | 14.63 | 14.69 | +0.273% | 81,327 | -21.852% |
| 2026-01-22 | 14.61 | 14.68 | 14.56 | 14.65 | +0.342% | 66,204 | -21.638% |
| 2026-01-21 | 14.49 | 14.60 | 14.26 | 14.60 | +1.038% | 90,418 | -21.370% |
| 2026-01-20 | 14.42 | 14.50 | 14.30 | 14.45 | 0.000% | 132,837 | -20.554% |
| 2026-01-16 | 14.46 | 14.54 | 14.45 | 14.45 | -0.276% | 66,831 | -20.554% |
| 2026-01-15 | 14.52 | 14.61 | 14.49 | 14.49 | -0.344% | 58,320 | -20.773% |
| 2026-01-14 | 14.52 | 14.57 | 14.51 | 14.54 | -0.137% | 66,716 | -21.045% |
| 2026-01-13 | 14.51 | 14.59 | 14.50 | 14.56 | +0.345% | 68,417 | -21.154% |
| 2026-01-12 | 14.53 | 14.55 | 14.50 | 14.51 | -0.275% | 67,875 | -20.882% |
| 2026-01-09 | 14.50 | 14.58 | 14.48 | 14.55 | +0.138% | 88,962 | -21.100% |
| 2026-01-08 | 14.51 | 14.58 | 14.44 | 14.53 | +0.069% | 101,057 | -20.991% |
| 2026-01-07 | 14.43 | 14.54 | 14.40 | 14.52 | +0.554% | 79,481 | -20.937% |
| 2026-01-06 | 14.50 | 14.55 | 14.42 | 14.44 | -0.414% | 88,289 | -20.499% |
| 2026-01-05 | 14.51 | 14.55 | 14.45 | 14.50 | +0.138% | 65,994 | -20.828% |
| 2026-01-02 | 14.51 | 14.51 | 14.43 | 14.48 | +0.069% | 40,254 | -20.718% |
| 2025-12-31 | 14.58 | 14.58 | 14.45 | 14.47 | -0.618% | 126,098 | -20.663% |
| 2025-12-30 | 14.41 | 14.56 | 14.41 | 14.56 | +1.041% | 70,836 | -21.154% |
| 2025-12-29 | 14.43 | 14.55 | 14.40 | 14.41 | -0.346% | 79,764 | -20.333% |
| 2025-12-26 | 14.42 | 14.52 | 14.41 | 14.46 | -0.345% | 33,705 | -20.609% |
| 2025-12-24 | 14.52 | 14.54 | 14.47 | 14.51 | -0.343% | 45,224 | -20.882% |
| 2025-12-23 | 14.50 | 14.58 | 14.50 | 14.56 | +0.622% | 141,449 | -21.154% |
| 2025-12-22 | 14.52 | 14.60 | 14.46 | 14.47 | +0.069% | 96,867 | -20.663% |
| 2025-12-19 | 14.38 | 14.49 | 14.38 | 14.46 | +0.486% | 83,678 | -20.609% |
| 2025-12-18 | 14.44 | 14.50 | 14.39 | 14.39 | -0.208% | 66,710 | -20.222% |
| 2025-12-17 | 14.48 | 14.52 | 14.42 | 14.42 | -0.346% | 87,551 | -20.388% |
| 2025-12-16 | 14.51 | 14.51 | 14.43 | 14.47 | -0.069% | 85,771 | -20.663% |
| 2025-12-15 | 14.42 | 14.49 | 14.38 | 14.48 | +0.416% | 73,441 | -20.718% |
| 2025-12-12 | 14.47 | 14.47 | 14.38 | 14.42 | -0.069% | 79,149 | -20.388% |
| 2025-12-11 | 14.41 | 14.49 | 14.40 | 14.43 | -0.757% | 96,316 | -20.444% |
| 2025-12-10 | 14.54 | 14.59 | 14.51 | 14.54 | 0.000% | 78,285 | -21.045% |
| 2025-12-09 | 14.57 | 14.60 | 14.51 | 14.54 | -0.137% | 98,214 | -21.045% |
| 2025-12-08 | 14.60 | 14.61 | 14.50 | 14.56 | -0.206% | 59,219 | -21.154% |
| 2025-12-05 | 14.63 | 14.71 | 14.57 | 14.59 | -0.477% | 88,637 | -21.316% |
| 2025-12-04 | 14.68 | 14.69 | 14.61 | 14.66 | +0.137% | 98,037 | -21.692% |
| 2025-12-03 | 14.60 | 14.67 | 14.58 | 14.64 | +0.412% | 63,227 | -21.585% |
| 2025-12-02 | 14.65 | 14.70 | 14.51 | 14.58 | -0.478% | 121,840 | -21.262% |
| 2025-12-01 | 14.65 | 14.66 | 14.61 | 14.65 | -0.543% | 112,598 | -21.638% |
| 2025-11-28 | 14.69 | 14.73 | 14.60 | 14.73 | +0.821% | 71,840 | -22.064% |
| 2025-11-26 | 14.60 | 14.69 | 14.57 | 14.61 | +0.275% | 94,820 | -21.424% |
| 2025-11-25 | 14.47 | 14.60 | 14.46 | 14.57 | +0.761% | 66,074 | -21.208% |
| 2025-11-24 | 14.39 | 14.52 | 14.36 | 14.46 | +0.626% | 76,380 | -20.609% |
| 2025-11-21 | 14.31 | 14.37 | 14.25 | 14.37 | +0.913% | 70,523 | -20.111% |
| 2025-11-20 | 14.45 | 14.46 | 14.24 | 14.24 | -1.042% | 150,816 | -19.382% |
| 2025-11-19 | 14.38 | 14.49 | 14.38 | 14.39 | -0.208% | 62,531 | -20.222% |
| 2025-11-18 | 14.42 | 14.44 | 14.35 | 14.42 | 0.000% | 98,615 | -20.388% |
| 2025-11-17 | 14.38 | 14.44 | 14.33 | 14.42 | +0.558% | 182,037 | -20.388% |
| 2025-11-14 | 14.33 | 14.39 | 14.26 | 14.34 | -0.347% | 65,455 | -19.944% |
| 2025-11-13 | 14.44 | 14.44 | 14.35 | 14.39 | -1.235% | 78,820 | -20.222% |
| 2025-11-12 | 14.60 | 14.60 | 14.50 | 14.57 | 0.000% | 53,289 | -21.208% |
| 2025-11-11 | 14.53 | 14.57 | 14.51 | 14.57 | +0.552% | 84,546 | -21.208% |
| 2025-11-10 | 14.57 | 14.59 | 14.41 | 14.49 | -0.138% | 102,867 | -20.773% |
| 2025-11-07 | 14.48 | 14.55 | 14.40 | 14.51 | +0.346% | 80,771 | -20.882% |
| 2025-11-06 | 14.50 | 14.55 | 14.45 | 14.46 | -0.276% | 44,162 | -20.609% |
| 2025-11-05 | 14.50 | 14.56 | 14.48 | 14.50 | +0.277% | 55,302 | -20.828% |
| 2025-11-04 | 14.43 | 14.50 | 14.40 | 14.46 | -0.069% | 75,506 | -20.609% |
| 2025-11-03 | 14.53 | 14.53 | 14.43 | 14.47 | -0.413% | 31,660 | -20.663% |
| 2025-10-31 | 14.59 | 14.63 | 14.40 | 14.53 | +0.207% | 87,761 | -20.991% |
| 2025-10-30 | 14.48 | 14.54 | 14.45 | 14.50 | -0.344% | 44,025 | -20.828% |
| 2025-10-29 | 14.67 | 14.67 | 14.47 | 14.55 | -0.479% | 143,048 | -21.100% |
| 2025-10-28 | 14.63 | 14.64 | 14.58 | 14.62 | 0.000% | 55,688 | -21.477% |
| 2025-10-27 | 14.56 | 14.66 | 14.56 | 14.62 | +0.481% | 108,424 | -21.477% |
| 2025-10-24 | 14.54 | 14.58 | 14.49 | 14.55 | +0.622% | 80,378 | -21.100% |
| 2025-10-23 | 14.47 | 14.50 | 14.40 | 14.46 | +0.208% | 49,471 | -20.609% |
| 2025-10-22 | 14.50 | 14.57 | 14.37 | 14.43 | +0.139% | 119,640 | -20.444% |
| 2025-10-21 | 14.30 | 14.49 | 14.25 | 14.41 | +1.194% | 89,979 | -20.333% |
| 2025-10-20 | 14.15 | 14.32 | 14.13 | 14.24 | +0.778% | 93,422 | -19.382% |
| 2025-10-17 | 14.13 | 14.20 | 13.99 | 14.13 | 0.000% | 122,796 | -18.754% |
| 2025-10-16 | 14.18 | 14.31 | 14.13 | 14.13 | -1.050% | 115,230 | -18.754% |
| 2025-10-15 | 14.27 | 14.32 | 14.22 | 14.28 | +0.070% | 110,899 | -19.608% |
| 2025-10-14 | 14.20 | 14.50 | 14.20 | 14.27 | -0.140% | 85,389 | -19.552% |
| 2025-10-13 | 14.24 | 14.35 | 14.18 | 14.29 | +1.132% | 68,474 | -19.664% |
| 2025-10-10 | 14.38 | 14.38 | 14.09 | 14.13 | -1.533% | 83,397 | -18.754% |
| 2025-10-09 | 14.57 | 14.57 | 14.33 | 14.35 | -1.442% | 98,974 | -20.000% |
| 2025-10-08 | 14.49 | 14.58 | 14.42 | 14.56 | +0.901% | 156,934 | -21.154% |
| 2025-10-07 | 14.25 | 14.44 | 14.24 | 14.43 | +1.620% | 142,430 | -20.444% |
| 2025-10-06 | 14.20 | 14.22 | 13.91 | 14.20 | 0.000% | 137,500 | -19.155% |
| 2025-10-03 | 14.30 | 14.34 | 14.20 | 14.20 | -0.907% | 100,982 | -19.155% |
| 2025-10-02 | 14.42 | 14.42 | 14.33 | 14.33 | -0.555% | 73,279 | -19.888% |
| 2025-10-01 | 14.38 | 14.53 | 14.34 | 14.41 | +0.209% | 154,684 | -20.333% |
| 2025-09-30 | 14.36 | 14.40 | 14.30 | 14.38 | +0.139% | 110,708 | -20.167% |
| 2025-09-29 | 14.40 | 14.44 | 14.31 | 14.36 | 0.000% | 116,578 | -20.056% |
| 2025-09-26 | 14.51 | 14.51 | 14.34 | 14.36 | -0.692% | 100,310 | -20.056% |
| 2025-09-25 | 14.50 | 14.50 | 14.39 | 14.46 | -0.207% | 70,388 | -20.609% |
| 2025-09-24 | 14.61 | 14.65 | 14.42 | 14.49 | -0.481% | 68,239 | -20.773% |
| 2025-09-23 | 14.60 | 14.66 | 14.56 | 14.56 | -0.546% | 45,141 | -21.154% |
| 2025-09-22 | 14.67 | 14.69 | 14.60 | 14.64 | 0.000% | 62,178 | -21.585% |
| 2025-09-19 | 14.69 | 14.70 | 14.64 | 14.64 | -0.204% | 40,223 | -21.585% |
| 2025-09-18 | 14.63 | 14.70 | 14.63 | 14.67 | -0.068% | 65,947 | -21.745% |
| 2025-09-17 | 14.68 | 14.69 | 14.62 | 14.68 | +0.273% | 83,106 | -21.798% |
| 2025-09-16 | 14.61 | 14.68 | 14.61 | 14.64 | 0.000% | 64,380 | -21.585% |
| 2025-09-15 | 14.56 | 14.65 | 14.56 | 14.64 | +0.896% | 68,162 | -21.585% |
| 2025-09-12 | 14.49 | 14.58 | 14.49 | 14.51 | +0.138% | 64,874 | -20.882% |
| 2025-09-11 | 14.44 | 14.58 | 14.44 | 14.49 | -0.685% | 122,601 | -20.773% |
| 2025-09-10 | 14.66 | 14.67 | 14.57 | 14.59 | -0.205% | 105,576 | -21.316% |
| 2025-09-09 | 14.65 | 14.66 | 14.56 | 14.62 | +0.068% | 94,138 | -21.477% |
| 2025-09-08 | 14.62 | 14.68 | 14.58 | 14.61 | -0.068% | 67,025 | -21.424% |
| 2025-09-05 | 14.58 | 14.62 | 14.55 | 14.62 | +0.550% | 75,657 | -21.477% |
| 2025-09-04 | 14.55 | 14.59 | 14.52 | 14.54 | -0.069% | 186,146 | -21.045% |
| 2025-09-03 | 14.55 | 14.56 | 14.52 | 14.55 | 0.000% | 56,997 | -21.100% |
| 2025-09-02 | 14.56 | 14.58 | 14.47 | 14.55 | -0.411% | 83,326 | -21.100% |
| 2025-08-29 | 14.59 | 14.62 | 14.55 | 14.61 | +0.412% | 76,112 | -21.424% |
| 2025-08-28 | 14.55 | 14.55 | 14.53 | 14.55 | 0.000% | 97,885 | -21.100% |
| 2025-08-27 | 14.52 | 14.55 | 14.50 | 14.55 | +0.276% | 79,974 | -21.100% |
| 2025-08-26 | 14.54 | 14.55 | 14.44 | 14.51 | -0.616% | 101,876 | -20.882% |
| 2025-08-25 | 14.52 | 14.60 | 14.50 | 14.60 | +0.690% | 88,061 | -21.370% |
| 2025-08-22 | 14.39 | 14.56 | 14.39 | 14.50 | +0.764% | 50,821 | -20.828% |
| 2025-08-21 | 14.38 | 14.45 | 14.35 | 14.39 | -0.277% | 89,405 | -20.222% |
| 2025-08-20 | 14.43 | 14.44 | 14.38 | 14.43 | +0.139% | 63,700 | -20.444% |
| 2025-08-19 | 14.42 | 14.48 | 14.34 | 14.41 | -0.208% | 96,160 | -20.333% |
| 2025-08-18 | 14.42 | 14.47 | 14.41 | 14.44 | +0.208% | 52,210 | -20.499% |
| 2025-08-15 | 14.44 | 14.48 | 14.41 | 14.41 | -0.346% | 48,966 | -20.333% |
| 2025-08-14 | 14.46 | 14.52 | 14.38 | 14.46 | -0.755% | 86,670 | -20.609% |
| 2025-08-13 | 14.58 | 14.59 | 14.52 | 14.57 | +0.137% | 64,929 | -21.208% |
| 2025-08-12 | 14.48 | 14.55 | 14.47 | 14.55 | +0.483% | 69,715 | -21.100% |
| 2025-08-11 | 14.48 | 14.52 | 14.48 | 14.48 | +0.138% | 40,320 | -20.718% |
| 2025-08-08 | 14.48 | 14.53 | 14.44 | 14.46 | +0.139% | 43,681 | -20.609% |
| 2025-08-07 | 14.50 | 14.52 | 14.42 | 14.44 | -0.276% | 68,362 | -20.499% |
| 2025-08-06 | 14.48 | 14.48 | 14.42 | 14.48 | +0.277% | 93,729 | -20.718% |
| 2025-08-05 | 14.40 | 14.47 | 14.38 | 14.44 | +0.278% | 72,792 | -20.499% |
| 2025-08-04 | 14.33 | 14.40 | 14.32 | 14.40 | +0.770% | 114,813 | -20.278% |
| 2025-08-01 | 14.32 | 14.36 | 14.18 | 14.29 | -0.349% | 75,617 | -19.664% |
| 2025-07-31 | 14.37 | 14.39 | 14.29 | 14.34 | -0.139% | 84,626 | -19.944% |
| 2025-07-30 | 14.38 | 14.39 | 14.29 | 14.36 | +0.070% | 84,876 | -20.056% |
| 2025-07-29 | 14.36 | 14.38 | 14.31 | 14.35 | +0.070% | 77,493 | -20.000% |
| 2025-07-28 | 14.25 | 14.34 | 14.24 | 14.34 | +0.915% | 199,241 | -19.944% |
| 2025-07-25 | 14.11 | 14.21 | 14.07 | 14.21 | +0.780% | 68,640 | -19.212% |
| 2025-07-24 | 14.08 | 14.10 | 14.01 | 14.10 | 0.000% | 80,877 | -18.582% |
| 2025-07-23 | 14.11 | 14.14 | 14.07 | 14.10 | -0.142% | 54,174 | -18.582% |
| 2025-07-22 | 14.08 | 14.12 | 14.02 | 14.12 | +0.498% | 78,523 | -18.697% |
| 2025-07-21 | 14.06 | 14.06 | 14.01 | 14.05 | +0.286% | 46,759 | -18.292% |
| 2025-07-18 | 14.11 | 14.12 | 14.00 | 14.01 | -0.285% | 81,201 | -18.059% |
| 2025-07-17 | 14.10 | 14.19 | 14.03 | 14.05 | -0.636% | 83,348 | -18.292% |
| 2025-07-16 | 14.19 | 14.19 | 14.05 | 14.14 | +0.071% | 72,123 | -18.812% |
| 2025-07-15 | 14.20 | 14.20 | 14.09 | 14.13 | -0.353% | 62,824 | -18.754% |
| 2025-07-14 | 14.15 | 14.19 | 14.07 | 14.18 | +0.425% | 65,756 | -19.041% |
| 2025-07-11 | 14.15 | 14.16 | 14.10 | 14.12 | -0.353% | 43,431 | -18.697% |
| 2025-07-10 | 14.16 | 14.18 | 14.10 | 14.17 | -0.211% | 80,361 | -18.984% |
| 2025-07-09 | 14.25 | 14.30 | 14.19 | 14.20 | -0.070% | 99,655 | -19.155% |
| 2025-07-08 | 14.20 | 14.23 | 14.16 | 14.21 | +0.070% | 101,041 | -19.212% |
| 2025-07-07 | 14.32 | 14.32 | 14.10 | 14.20 | -0.838% | 88,100 | -19.155% |
| 2025-07-03 | 14.33 | 14.34 | 14.20 | 14.32 | +0.210% | 84,009 | -19.832% |
| 2025-07-02 | 14.24 | 14.29 | 14.23 | 14.29 | +0.634% | 121,106 | -19.664% |
| 2025-07-01 | 14.18 | 14.27 | 14.16 | 14.20 | +0.212% | 98,057 | -19.155% |
| 2025-06-30 | 14.22 | 14.24 | 13.97 | 14.17 | 0.000% | 174,655 | -18.984% |
| 2025-06-27 | 14.06 | 14.17 | 14.05 | 14.17 | +1.070% | 102,716 | -18.984% |
| 2025-06-26 | 13.97 | 14.05 | 13.93 | 14.02 | +0.718% | 86,886 | -18.117% |
| 2025-06-25 | 13.89 | 13.92 | 13.82 | 13.92 | +0.216% | 142,076 | -17.529% |
| 2025-06-24 | 13.78 | 13.89 | 13.76 | 13.89 | +1.092% | 71,103 | -17.351% |
| 2025-06-23 | 13.75 | 13.78 | 13.62 | 13.74 | -0.290% | 155,753 | -16.448% |
| 2025-06-20 | 13.66 | 13.79 | 13.62 | 13.78 | +0.878% | 174,324 | -16.691% |
| 2025-06-18 | 13.81 | 13.86 | 13.66 | 13.66 | -1.086% | 111,497 | -15.959% |
| 2025-06-17 | 13.84 | 13.95 | 13.75 | 13.81 | -0.217% | 305,918 | -16.872% |
| 2025-06-16 | 13.82 | 13.86 | 13.81 | 13.84 | +0.581% | 46,012 | -17.052% |
| 2025-06-13 | 13.76 | 13.80 | 13.73 | 13.76 | -0.290% | 53,153 | -16.570% |
| 2025-06-12 | 13.76 | 13.80 | 13.74 | 13.80 | -0.145% | 52,330 | -16.812% |
| 2025-06-11 | 13.89 | 13.92 | 13.74 | 13.82 | -0.072% | 117,805 | -16.932% |
| 2025-06-10 | 13.90 | 13.90 | 13.80 | 13.83 | 0.000% | 80,507 | -16.992% |
| 2025-06-09 | 13.80 | 13.86 | 13.76 | 13.83 | +0.655% | 56,765 | -16.992% |
| 2025-06-06 | 13.82 | 13.85 | 13.72 | 13.74 | -0.290% | 79,434 | -16.448% |
| 2025-06-05 | 13.83 | 13.84 | 13.72 | 13.78 | -0.145% | 110,683 | -16.691% |
| 2025-06-04 | 13.83 | 13.87 | 13.72 | 13.80 | +0.291% | 99,791 | -16.812% |
| 2025-06-03 | 13.79 | 13.83 | 13.73 | 13.76 | 0.000% | 81,279 | -16.570% |
| 2025-06-02 | 13.77 | 13.77 | 13.70 | 13.76 | -0.218% | 49,539 | -16.570% |
| 2025-05-30 | 13.79 | 13.79 | 13.69 | 13.79 | +0.218% | 107,090 | -16.751% |
| 2025-05-29 | 13.70 | 13.76 | 13.66 | 13.76 | +1.176% | 75,217 | -16.570% |
| 2025-05-28 | 13.68 | 13.75 | 13.59 | 13.60 | -0.293% | 148,802 | -15.588% |
| 2025-05-27 | 13.51 | 13.69 | 13.47 | 13.64 | +1.413% | 142,055 | -15.836% |
| 2025-05-23 | 13.33 | 13.45 | 13.33 | 13.45 | +0.523% | 71,654 | -14.647% |
| 2025-05-22 | 13.38 | 13.39 | 13.28 | 13.38 | 0.000% | 163,565 | -14.200% |
| 2025-05-21 | 13.50 | 13.55 | 13.36 | 13.38 | -1.182% | 121,292 | -14.200% |
| 2025-05-20 | 13.60 | 13.60 | 13.51 | 13.54 | -0.733% | 224,704 | -15.214% |
| 2025-05-19 | 13.83 | 13.84 | 13.62 | 13.64 | -1.587% | 218,702 | -15.836% |
| 2025-05-16 | 13.91 | 13.96 | 13.85 | 13.86 | -0.503% | 90,497 | -17.172% |
| 2025-05-15 | 13.95 | 14.05 | 13.91 | 13.93 | -0.642% | 72,992 | -17.588% |
| 2025-05-14 | 14.11 | 14.19 | 13.99 | 14.02 | -0.638% | 162,438 | -18.117% |
| 2025-05-13 | 14.10 | 14.21 | 14.05 | 14.11 | +0.356% | 129,758 | -18.639% |
| 2025-05-12 | 14.02 | 14.16 | 13.94 | 14.06 | +1.370% | 85,523 | -18.350% |
| 2025-05-09 | 13.78 | 13.93 | 13.78 | 13.87 | +0.507% | 61,508 | -17.231% |
| 2025-05-08 | 13.78 | 13.90 | 13.78 | 13.80 | +0.656% | 64,735 | -16.812% |
| 2025-05-07 | 13.78 | 13.89 | 13.71 | 13.71 | -0.436% | 46,444 | -16.265% |
| 2025-05-06 | 13.82 | 13.84 | 13.71 | 13.77 | -0.434% | 104,879 | -16.630% |
| 2025-05-05 | 13.86 | 13.91 | 13.82 | 13.83 | -0.647% | 53,589 | -16.992% |
| 2025-05-02 | 13.89 | 13.93 | 13.79 | 13.92 | +0.943% | 77,474 | -17.529% |
| 2025-05-01 | 13.74 | 13.85 | 13.69 | 13.79 | +0.730% | 61,620 | -16.751% |
| 2025-04-30 | 13.53 | 13.78 | 13.53 | 13.69 | +0.810% | 98,985 | -16.143% |
| 2025-04-29 | 13.36 | 13.59 | 13.36 | 13.58 | +1.647% | 68,518 | -15.464% |
| 2025-04-28 | 13.44 | 13.45 | 13.31 | 13.36 | -0.817% | 54,195 | -14.072% |
| 2025-04-25 | 13.48 | 13.57 | 13.40 | 13.47 | 0.000% | 69,607 | -14.774% |
| 2025-04-24 | 13.36 | 13.48 | 13.36 | 13.47 | +1.584% | 96,682 | -14.774% |
| 2025-04-23 | 13.14 | 13.30 | 13.12 | 13.26 | +2.157% | 115,178 | -13.424% |
| 2025-04-22 | 12.92 | 13.06 | 12.91 | 12.98 | +1.169% | 56,236 | -11.556% |
| 2025-04-21 | 12.92 | 12.97 | 12.82 | 12.83 | -1.079% | 86,433 | -10.522% |
| 2025-04-17 | 12.93 | 13.03 | 12.93 | 12.97 | +0.154% | 70,781 | -11.488% |
| 2025-04-16 | 12.91 | 13.01 | 12.87 | 12.95 | 0.000% | 104,942 | -11.351% |
| 2025-04-15 | 12.91 | 13.05 | 12.85 | 12.95 | 0.000% | 138,725 | -11.351% |