PAB
PGIM Active Aggregate Bond ETF
stockNYSEETF
At CloseOct 20, 2026 10:48:41 AM EDT
40.69USD+0.344%(+0.14)13,491
PAB Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-20 | 40.69 | 40.69 | 40.69 | 40.69 | +0.344% | 13,491 | 0.000% |
| 2026-10-19 | 40.64 | 40.67 | 40.53 | 40.55 | -0.333% | 31,726 | +0.344% |
| 2026-10-16 | 40.66 | 40.69 | 40.60 | 40.69 | -0.004% | 2,539 | +0.010% |
| 2026-10-15 | 40.81 | 40.81 | 40.69 | 40.69 | +0.448% | 12,043 | +0.006% |
| 2026-10-14 | 40.23 | 40.53 | 40.23 | 40.51 | +0.193% | 9,916 | +0.454% |
| 2026-10-13 | 40.44 | 40.48 | 40.33 | 40.43 | +0.169% | 14,297 | +0.647% |
| 2026-10-12 | 40.29 | 40.36 | 40.29 | 40.36 | +0.025% | 4,999 | +0.818% |
| 2026-10-09 | 40.31 | 40.38 | 40.25 | 40.35 | -0.025% | 7,051 | +0.843% |
| 2026-10-08 | 40.25 | 40.36 | 40.16 | 40.36 | +0.318% | 34,028 | +0.818% |
| 2026-10-07 | 40.09 | 40.26 | 40.05 | 40.23 | -0.032% | 21,298 | +1.138% |
| 2026-10-06 | 40.42 | 40.42 | 40.19 | 40.24 | +0.262% | 23,614 | +1.106% |
| 2026-10-05 | 40.13 | 40.17 | 40.07 | 40.14 | -0.065% | 20,217 | +1.370% |
| 2026-10-02 | 40.34 | 40.38 | 40.17 | 40.17 | -0.201% | 5,706 | +1.304% |
| 2026-10-01 | 40.09 | 40.28 | 40.08 | 40.25 | +0.245% | 14,010 | +1.100% |
| 2026-09-30 | 40.29 | 40.29 | 40.10 | 40.15 | -0.560% | 12,369 | +1.348% |
| 2026-09-29 | 40.35 | 40.38 | 40.23 | 40.38 | +0.075% | 14,628 | +0.780% |
| 2026-09-28 | 40.44 | 40.44 | 40.26 | 40.34 | -0.501% | 8,746 | +0.855% |
| 2026-09-25 | 40.56 | 40.56 | 40.24 | 40.55 | +0.133% | 98,786 | +0.350% |
| 2026-09-24 | 40.76 | 40.76 | 40.49 | 40.49 | -0.579% | 13,659 | +0.483% |
| 2026-09-23 | 41.03 | 41.03 | 40.66 | 40.73 | -0.831% | 10,999 | -0.098% |
| 2026-09-22 | 41.12 | 41.12 | 41.02 | 41.07 | +0.039% | 5,655 | -0.928% |
| 2026-09-21 | 41.04 | 41.10 | 41.04 | 41.06 | +0.184% | 12,775 | -0.890% |
| 2026-09-18 | 41.08 | 41.08 | 40.96 | 40.98 | -0.401% | 17,851 | -0.708% |
| 2026-09-17 | 41.08 | 41.15 | 41.03 | 41.15 | +0.538% | 10,009 | -1.106% |
| 2026-09-16 | 41.00 | 41.04 | 40.92 | 40.92 | -0.043% | 4,219 | -0.574% |
| 2026-09-15 | 40.98 | 40.98 | 40.90 | 40.94 | -0.103% | 4,389 | -0.617% |
| 2026-09-14 | 40.93 | 41.04 | 40.88 | 40.98 | +0.037% | 4,220 | -0.720% |
| 2026-09-11 | 41.16 | 41.16 | 40.97 | 40.97 | -0.256% | 7,906 | -0.683% |
| 2026-09-10 | 41.13 | 41.13 | 41.06 | 41.08 | -0.460% | 2,587 | -0.937% |
| 2026-09-09 | 41.37 | 41.37 | 41.24 | 41.27 | -0.299% | 8,965 | -1.393% |
| 2026-09-08 | 41.41 | 41.42 | 41.38 | 41.39 | -0.113% | 5,203 | -1.688% |
| 2026-09-04 | 41.49 | 41.50 | 41.40 | 41.44 | -0.119% | 8,858 | -1.799% |
| 2026-09-03 | 41.47 | 41.50 | 41.44 | 41.48 | +0.326% | 7,048 | -1.916% |
| 2026-09-02 | 41.34 | 41.40 | 41.30 | 41.35 | +0.097% | 11,370 | -1.596% |
| 2026-09-01 | 41.36 | 41.41 | 41.30 | 41.31 | -0.236% | 5,307 | -1.501% |
| 2026-08-31 | 41.51 | 41.51 | 41.40 | 41.41 | -0.415% | 3,089 | -1.733% |
| 2026-08-28 | 41.73 | 41.73 | 41.56 | 41.58 | -0.358% | 426,229 | -2.141% |
| 2026-08-27 | 41.76 | 41.77 | 41.72 | 41.73 | -0.045% | 128,038 | -2.492% |
| 2026-08-26 | 41.71 | 41.81 | 41.69 | 41.75 | -0.077% | 9,359 | -2.536% |
| 2026-08-25 | 41.84 | 41.84 | 41.69 | 41.78 | +0.386% | 5,390 | -2.611% |
| 2026-08-24 | 41.62 | 41.67 | 41.62 | 41.62 | +0.072% | 1,928 | -2.235% |
| 2026-08-21 | 41.55 | 41.62 | 41.53 | 41.59 | -0.252% | 13,909 | -2.164% |
| 2026-08-20 | 41.71 | 41.72 | 41.59 | 41.70 | -0.149% | 12,963 | -2.410% |
| 2026-08-19 | 41.84 | 41.84 | 41.69 | 41.76 | +0.511% | 5,942 | -2.556% |
| 2026-08-18 | 41.47 | 41.57 | 41.47 | 41.55 | +0.072% | 9,628 | -2.058% |
| 2026-08-17 | 41.57 | 41.63 | 41.51 | 41.52 | -0.205% | 5,452 | -1.987% |
| 2026-08-14 | 41.70 | 41.70 | 41.59 | 41.60 | -0.263% | 3,334 | -2.188% |
| 2026-08-13 | 41.85 | 41.85 | 41.70 | 41.71 | +0.373% | 12,473 | -2.445% |
| 2026-08-12 | 41.64 | 41.64 | 41.55 | 41.55 | +0.055% | 3,669 | -2.082% |
| 2026-08-11 | 41.58 | 41.60 | 41.53 | 41.53 | +0.114% | 4,985 | -2.028% |
| 2026-08-10 | 41.60 | 41.60 | 41.47 | 41.48 | -0.406% | 5,077 | -1.916% |
| 2026-08-07 | 41.70 | 41.70 | 41.60 | 41.65 | +0.251% | 10,506 | -2.315% |
| 2026-08-06 | 41.72 | 41.72 | 41.55 | 41.55 | -0.479% | 6,714 | -2.070% |
| 2026-08-05 | 41.65 | 41.75 | 41.65 | 41.75 | +0.132% | 21,758 | -2.539% |
| 2026-08-04 | 41.76 | 41.76 | 41.63 | 41.69 | +0.503% | 5,784 | -2.410% |
| 2026-08-03 | 41.48 | 41.58 | 41.48 | 41.49 | +0.075% | 4,414 | -1.919% |
| 2026-07-31 | 41.66 | 41.66 | 41.39 | 41.46 | -0.696% | 9,796 | -1.846% |
| 2026-07-30 | 41.75 | 41.77 | 41.68 | 41.75 | +0.192% | 9,897 | -2.529% |
| 2026-07-29 | 41.72 | 41.76 | 41.67 | 41.67 | -0.368% | 1,743 | -2.343% |
| 2026-07-28 | 41.84 | 41.86 | 41.77 | 41.82 | +0.312% | 22,261 | -2.702% |
| 2026-07-27 | 41.70 | 41.75 | 41.66 | 41.69 | +0.130% | 8,754 | -2.399% |
| 2026-07-24 | 41.68 | 41.68 | 41.60 | 41.64 | +0.307% | 9,545 | -2.272% |
| 2026-07-23 | 41.60 | 41.60 | 41.50 | 41.51 | -0.399% | 2,566 | -1.972% |
| 2026-07-22 | 41.72 | 41.74 | 41.67 | 41.67 | -0.108% | 7,400 | -2.364% |
| 2026-07-21 | 41.85 | 41.85 | 41.70 | 41.72 | -0.192% | 11,238 | -2.469% |
| 2026-07-20 | 41.92 | 41.92 | 41.77 | 41.80 | -0.227% | 9,441 | -2.656% |
| 2026-07-17 | 42.01 | 42.01 | 41.90 | 41.90 | +0.119% | 5,737 | -2.876% |
| 2026-07-16 | 41.81 | 41.85 | 41.80 | 41.85 | -0.155% | 1,820 | -2.760% |
| 2026-07-15 | 41.91 | 41.97 | 41.87 | 41.91 | +0.233% | 13,438 | -2.911% |
| 2026-07-14 | 42.03 | 42.03 | 41.81 | 41.81 | +0.125% | 5,977 | -2.684% |
| 2026-07-13 | 41.95 | 41.95 | 41.74 | 41.76 | -0.298% | 6,350 | -2.562% |
| 2026-07-10 | 41.89 | 41.90 | 41.88 | 41.88 | -0.052% | 1,069 | -2.853% |
| 2026-07-09 | 41.91 | 41.91 | 41.91 | 41.91 | +0.075% | 327 | -2.903% |
| 2026-07-08 | 41.85 | 41.88 | 41.77 | 41.88 | -0.143% | 8,338 | -2.830% |
| 2026-07-07 | 42.16 | 42.16 | 41.93 | 41.94 | -0.588% | 5,653 | -2.969% |
| 2026-07-06 | 42.08 | 42.20 | 42.05 | 42.18 | +0.285% | 12,568 | -3.540% |
| 2026-07-02 | 42.07 | 42.10 | 42.05 | 42.06 | +0.044% | 13,350 | -3.265% |
| 2026-07-01 | 42.05 | 42.09 | 42.00 | 42.04 | -0.202% | 17,760 | -3.223% |
| 2026-06-30 | 42.17 | 42.20 | 42.13 | 42.13 | -0.709% | 3,826 | -3.418% |
| 2026-06-29 | 42.42 | 42.43 | 42.41 | 42.43 | +0.050% | 14,193 | -4.103% |
| 2026-06-26 | 42.43 | 42.46 | 42.41 | 42.41 | +0.094% | 9,604 | -4.056% |
| 2026-06-25 | 42.47 | 42.52 | 42.37 | 42.37 | +0.083% | 5,290 | -3.965% |
| 2026-06-24 | 42.36 | 42.38 | 42.32 | 42.34 | +0.415% | 5,653 | -3.886% |
| 2026-06-23 | 42.14 | 42.23 | 42.14 | 42.16 | +0.166% | 17,690 | -3.487% |
| 2026-06-22 | 42.20 | 42.20 | 42.08 | 42.09 | -0.239% | 6,613 | -3.326% |
| 2026-06-18 | 42.25 | 42.35 | 42.19 | 42.19 | +0.204% | 10,919 | -3.558% |
| 2026-06-17 | 42.33 | 42.33 | 42.10 | 42.10 | -0.379% | 1,713 | -3.361% |
| 2026-06-16 | 42.28 | 42.30 | 42.20 | 42.27 | +0.202% | 3,465 | -3.727% |
| 2026-06-15 | 42.24 | 42.24 | 42.16 | 42.18 | +0.117% | 2,599 | -3.532% |
| 2026-06-12 | 42.20 | 42.20 | 42.11 | 42.13 | -0.140% | 7,296 | -3.420% |
| 2026-06-11 | 42.03 | 42.21 | 42.00 | 42.19 | +0.558% | 3,715 | -3.555% |
| 2026-06-10 | 42.04 | 42.04 | 41.96 | 41.96 | -0.072% | 6,221 | -3.017% |
| 2026-06-09 | 41.99 | 42.03 | 41.93 | 41.99 | +0.254% | 4,162 | -3.087% |
| 2026-06-08 | 41.98 | 41.98 | 41.87 | 41.88 | -0.095% | 10,412 | -2.841% |
| 2026-06-05 | 42.02 | 42.03 | 41.92 | 41.92 | -0.392% | 5,918 | -2.934% |
| 2026-06-04 | 42.12 | 42.14 | 42.08 | 42.09 | +0.154% | 17,884 | -3.315% |
| 2026-06-03 | 42.11 | 42.11 | 41.99 | 42.02 | -0.197% | 8,003 | -3.166% |
| 2026-06-02 | 42.38 | 42.38 | 42.07 | 42.10 | -0.441% | 8,291 | -3.356% |
| 2026-06-01 | 42.91 | 43.40 | 41.23 | 42.29 | +0.362% | 4,077 | -3.782% |
| 2026-05-29 | 42.24 | 42.24 | 42.13 | 42.14 | -0.433% | 2,288 | -3.434% |
| 2026-05-28 | 42.45 | 42.45 | 42.25 | 42.32 | +0.250% | 8,957 | -3.852% |
| 2026-05-27 | 42.22 | 42.24 | 42.21 | 42.21 | +0.094% | 9,734 | -3.612% |
| 2026-05-26 | 42.22 | 42.22 | 42.15 | 42.17 | +0.287% | 2,852 | -3.521% |
| 2026-05-22 | 42.10 | 42.10 | 42.01 | 42.05 | +0.175% | 3,481 | -3.244% |
| 2026-05-21 | 41.86 | 42.00 | 41.84 | 41.98 | +0.093% | 4,944 | -3.075% |
| 2026-05-20 | 41.75 | 41.94 | 41.71 | 41.94 | +0.519% | 8,106 | -2.985% |
| 2026-05-19 | 41.73 | 41.83 | 41.64 | 41.73 | -0.361% | 1,062,020 | -2.482% |
| 2026-05-18 | 41.81 | 41.92 | 41.81 | 41.88 | -0.068% | 5,677 | -2.833% |
| 2026-05-15 | 41.95 | 41.96 | 41.90 | 41.91 | -0.567% | 12,623 | -2.899% |
| 2026-05-14 | 42.25 | 42.25 | 42.14 | 42.14 | -0.038% | 7,958 | -3.450% |
| 2026-05-13 | 42.22 | 42.22 | 42.10 | 42.16 | +0.024% | 17,428 | -3.487% |
| 2026-05-12 | 42.30 | 42.30 | 42.12 | 42.15 | -0.309% | 8,296 | -3.464% |
| 2026-05-11 | 42.37 | 42.41 | 42.28 | 42.28 | -0.258% | 15,697 | -3.762% |
| 2026-05-08 | 42.51 | 42.51 | 42.37 | 42.39 | +0.248% | 6,787 | -4.010% |
| 2026-05-07 | 42.48 | 42.48 | 42.28 | 42.28 | -0.189% | 19,335 | -3.772% |
| 2026-05-06 | 42.35 | 42.38 | 42.35 | 42.37 | +0.403% | 12,089 | -3.954% |
| 2026-05-05 | 42.18 | 42.24 | 42.16 | 42.20 | +0.190% | 9,536 | -3.567% |
| 2026-05-04 | 42.42 | 42.42 | 42.08 | 42.12 | -0.331% | 14,233 | -3.384% |
| 2026-05-01 | 42.25 | 42.33 | 42.25 | 42.26 | +0.130% | 6,153 | -3.704% |
| 2026-04-30 | 42.31 | 42.31 | 42.20 | 42.20 | -0.226% | 6,664 | -3.578% |
| 2026-04-29 | 42.40 | 42.40 | 42.28 | 42.30 | -0.411% | 10,272 | -3.796% |
| 2026-04-28 | 42.52 | 42.52 | 42.45 | 42.47 | -0.235% | 19,502 | -4.191% |
| 2026-04-27 | 42.56 | 42.57 | 42.52 | 42.57 | -0.012% | 16,073 | -4.416% |
| 2026-04-24 | 42.60 | 42.60 | 42.58 | 42.58 | +0.094% | 4,915 | -4.427% |
| 2026-04-23 | 42.66 | 42.66 | 42.48 | 42.53 | -0.153% | 6,314 | -4.338% |
| 2026-04-22 | 42.74 | 42.74 | 42.58 | 42.60 | +0.141% | 7,000 | -4.484% |
| 2026-04-21 | 42.73 | 42.73 | 42.54 | 42.54 | -0.352% | 11,188 | -4.349% |
| 2026-04-20 | 42.77 | 42.77 | 42.66 | 42.69 | +0.010% | 6,661 | -4.685% |
| 2026-04-17 | 42.70 | 42.72 | 42.67 | 42.69 | +0.366% | 5,309 | -4.676% |
| 2026-04-16 | 42.70 | 42.70 | 42.50 | 42.53 | -0.137% | 8,261 | -4.326% |
| 2026-04-15 | 42.63 | 42.63 | 42.57 | 42.59 | -0.121% | 6,880 | -4.458% |
| 2026-04-14 | 42.65 | 42.67 | 42.56 | 42.64 | +0.259% | 6,206 | -4.573% |
| 2026-04-13 | 42.46 | 42.53 | 42.43 | 42.53 | +0.177% | 7,155 | -4.326% |
| 2026-04-10 | 42.51 | 42.51 | 42.44 | 42.45 | -0.129% | 5,256 | -4.157% |
| 2026-04-09 | 42.48 | 42.58 | 42.42 | 42.51 | +0.039% | 5,562 | -4.281% |
| 2026-04-08 | 42.64 | 42.64 | 42.47 | 42.49 | +0.268% | 4,147 | -4.244% |
| 2026-04-07 | 42.37 | 42.38 | 42.22 | 42.38 | +0.012% | 34,672 | -3.988% |
| 2026-04-06 | 42.39 | 42.41 | 42.34 | 42.38 | -0.035% | 10,923 | -3.976% |
| 2026-04-02 | 42.45 | 42.45 | 42.26 | 42.39 | +0.192% | 8,743 | -4.010% |
| 2026-04-01 | 42.30 | 42.35 | 42.29 | 42.31 | -0.051% | 9,745 | -3.826% |
| 2026-03-31 | 42.38 | 42.38 | 42.26 | 42.33 | -0.046% | 16,309 | -3.875% |
| 2026-03-30 | 42.33 | 42.38 | 42.33 | 42.35 | +0.594% | 3,736 | -3.920% |
| 2026-03-27 | 42.13 | 42.14 | 42.02 | 42.10 | -0.095% | 14,568 | -3.349% |
| 2026-03-26 | 42.37 | 42.37 | 42.14 | 42.14 | -0.531% | 13,016 | -3.441% |
| 2026-03-25 | 42.47 | 42.47 | 42.34 | 42.37 | +0.367% | 6,585 | -3.954% |
| 2026-03-24 | 42.16 | 42.27 | 42.16 | 42.21 | -0.318% | 8,491 | -3.601% |
| 2026-03-23 | 42.24 | 42.45 | 42.23 | 42.34 | +0.414% | 23,314 | -3.908% |
| 2026-03-20 | 42.46 | 42.46 | 42.17 | 42.17 | -0.870% | 4,670 | -3.510% |
| 2026-03-19 | 42.41 | 42.60 | 42.40 | 42.54 | +0.071% | 21,751 | -4.349% |
| 2026-03-18 | 42.60 | 42.63 | 42.51 | 42.51 | -0.352% | 31,753 | -4.281% |
| 2026-03-17 | 42.70 | 42.73 | 42.64 | 42.66 | +0.164% | 21,420 | -4.618% |
| 2026-03-16 | 42.60 | 42.62 | 42.56 | 42.59 | +0.472% | 21,241 | -4.461% |
| 2026-03-13 | 42.54 | 42.62 | 42.39 | 42.39 | -0.141% | 19,309 | -4.010% |
| 2026-03-12 | 42.63 | 42.63 | 42.41 | 42.45 | -0.352% | 15,788 | -4.146% |
| 2026-03-11 | 42.70 | 42.72 | 42.60 | 42.60 | -0.491% | 12,799 | -4.484% |
| 2026-03-10 | 42.94 | 42.96 | 42.81 | 42.81 | -0.280% | 9,748 | -4.952% |
| 2026-03-09 | 42.78 | 42.96 | 42.77 | 42.93 | +0.304% | 12,945 | -5.218% |
| 2026-03-06 | 42.90 | 42.90 | 42.73 | 42.80 | -0.163% | 11,553 | -4.930% |
| 2026-03-05 | 42.93 | 42.93 | 42.84 | 42.87 | -0.274% | 18,035 | -5.085% |
| 2026-03-04 | 43.12 | 43.12 | 42.97 | 42.99 | -0.099% | 242,752 | -5.345% |
| 2026-03-03 | 42.91 | 43.12 | 42.90 | 43.03 | -0.324% | 7,960 | -5.438% |
| 2026-03-02 | 43.09 | 43.17 | 43.04 | 43.17 | -0.553% | 14,260 | -5.745% |
| 2026-02-27 | 43.39 | 43.53 | 43.39 | 43.41 | +0.245% | 10,601 | -6.266% |
| 2026-02-26 | 43.26 | 43.55 | 43.26 | 43.30 | +0.125% | 15,169 | -6.036% |
| 2026-02-25 | 43.24 | 43.30 | 43.22 | 43.25 | -0.023% | 9,939 | -5.919% |
| 2026-02-24 | 43.26 | 43.28 | 43.26 | 43.26 | -0.092% | 1,957 | -5.941% |
| 2026-02-23 | 43.24 | 43.32 | 43.22 | 43.30 | +0.255% | 11,586 | -6.028% |
| 2026-02-20 | 43.29 | 43.29 | 43.16 | 43.19 | +0.070% | 11,625 | -5.788% |
| 2026-02-19 | 43.14 | 43.18 | 43.14 | 43.16 | -0.035% | 13,585 | -5.723% |
| 2026-02-18 | 43.31 | 43.31 | 43.17 | 43.17 | -0.173% | 7,368 | -5.756% |
| 2026-02-17 | 43.26 | 43.35 | 43.19 | 43.25 | +0.069% | 8,621 | -5.919% |
| 2026-02-13 | 43.26 | 43.27 | 43.19 | 43.22 | +0.209% | 14,292 | -5.854% |
| 2026-02-12 | 42.99 | 43.19 | 42.99 | 43.13 | +0.536% | 21,184 | -5.657% |
| 2026-02-11 | 42.97 | 43.05 | 42.88 | 42.90 | -0.233% | 15,765 | -5.152% |
| 2026-02-10 | 43.03 | 43.03 | 42.95 | 43.00 | +0.385% | 10,294 | -5.372% |
| 2026-02-09 | 42.82 | 42.89 | 42.80 | 42.84 | +0.035% | 10,645 | -5.008% |
| 2026-02-06 | 42.80 | 42.91 | 42.77 | 42.82 | 0.000% | 5,832 | -4.974% |
| 2026-02-05 | 42.74 | 42.83 | 42.69 | 42.82 | +0.434% | 9,234 | -4.974% |
| 2026-02-04 | 42.63 | 42.67 | 42.62 | 42.63 | -0.105% | 12,938 | -4.562% |
| 2026-02-03 | 42.64 | 42.68 | 42.61 | 42.68 | +0.070% | 93,347 | -4.663% |
| 2026-02-02 | 42.69 | 42.69 | 42.65 | 42.65 | -0.488% | 4,398 | -4.596% |
| 2026-01-30 | 42.87 | 42.90 | 42.84 | 42.86 | -0.036% | 7,022 | -5.062% |
| 2026-01-29 | 42.82 | 42.99 | 42.82 | 42.88 | +0.069% | 12,848 | -5.096% |
| 2026-01-28 | 42.87 | 42.87 | 42.81 | 42.85 | -0.037% | 10,401 | -5.031% |
| 2026-01-27 | 42.93 | 42.93 | 42.86 | 42.86 | -0.099% | 10,796 | -5.067% |
| 2026-01-26 | 42.98 | 42.98 | 42.89 | 42.90 | +0.149% | 6,486 | -5.160% |
| 2026-01-23 | 42.84 | 42.84 | 42.77 | 42.84 | +0.070% | 9,597 | -5.019% |
| 2026-01-22 | 42.77 | 42.83 | 42.75 | 42.81 | +0.120% | 7,764 | -4.952% |
| 2026-01-21 | 42.73 | 42.77 | 42.67 | 42.76 | +0.164% | 6,150 | -4.838% |
| 2026-01-20 | 42.68 | 42.72 | 42.66 | 42.69 | -0.318% | 6,898 | -4.683% |
| 2026-01-16 | 42.91 | 42.91 | 42.82 | 42.83 | -0.181% | 3,819 | -4.986% |
| 2026-01-15 | 42.93 | 42.94 | 42.88 | 42.90 | -0.098% | 122,041 | -5.158% |
| 2026-01-14 | 42.90 | 42.96 | 42.90 | 42.95 | +0.156% | 11,866 | -5.251% |
| 2026-01-13 | 42.90 | 42.91 | 42.87 | 42.88 | +0.065% | 3,823 | -5.103% |
| 2026-01-12 | 42.83 | 42.89 | 42.81 | 42.85 | -0.009% | 7,224 | -5.041% |
| 2026-01-09 | 42.83 | 42.87 | 42.78 | 42.85 | +0.266% | 17,064 | -5.049% |
| 2026-01-08 | 42.76 | 42.78 | 42.74 | 42.74 | -0.210% | 1,478 | -4.796% |
| 2026-01-07 | 42.93 | 42.93 | 42.83 | 42.83 | +0.164% | 3,542 | -4.996% |
| 2026-01-06 | 42.76 | 42.76 | 42.69 | 42.76 | -0.063% | 8,045 | -4.841% |
| 2026-01-05 | 42.76 | 42.80 | 42.73 | 42.79 | +0.143% | 17,346 | -4.901% |
| 2026-01-02 | 42.73 | 42.76 | 42.68 | 42.73 | -0.056% | 9,687 | -4.765% |
| 2025-12-31 | 42.82 | 42.83 | 42.75 | 42.75 | -0.192% | 2,329 | -4.819% |
| 2025-12-30 | 42.82 | 42.85 | 42.80 | 42.83 | -0.494% | 9,150 | -5.002% |
| 2025-12-29 | 43.03 | 43.05 | 43.01 | 43.05 | +0.116% | 53,045 | -5.471% |
| 2025-12-26 | 43.03 | 43.03 | 42.97 | 42.99 | 0.000% | 12,084 | -5.361% |
| 2025-12-24 | 43.00 | 43.02 | 42.99 | 42.99 | +0.292% | 2,304 | -5.361% |
| 2025-12-23 | 42.82 | 42.89 | 42.82 | 42.87 | -0.022% | 17,572 | -5.085% |
| 2025-12-22 | 42.90 | 42.90 | 42.86 | 42.88 | -0.001% | 2,497 | -5.106% |
| 2025-12-19 | 42.94 | 42.94 | 42.87 | 42.88 | -0.116% | 5,149 | -5.107% |
| 2025-12-18 | 42.98 | 42.98 | 42.87 | 42.93 | +0.126% | 20,988 | -5.218% |
| 2025-12-17 | 42.85 | 42.88 | 42.83 | 42.88 | +0.002% | 6,813 | -5.098% |
| 2025-12-16 | 42.77 | 42.88 | 42.77 | 42.88 | +0.222% | 3,234 | -5.096% |
| 2025-12-15 | 42.82 | 42.82 | 42.76 | 42.78 | +0.058% | 6,036 | -4.885% |
| 2025-12-12 | 42.76 | 42.78 | 42.72 | 42.76 | -0.292% | 4,354 | -4.830% |
| 2025-12-11 | 42.93 | 42.93 | 42.87 | 42.88 | 0.000% | 8,026 | -5.107% |
| 2025-12-10 | 42.68 | 43.02 | 42.68 | 42.88 | +0.351% | 10,002 | -5.107% |
| 2025-12-09 | 42.85 | 42.85 | 42.73 | 42.73 | -0.070% | 6,823 | -4.774% |
| 2025-12-08 | 42.79 | 42.79 | 42.74 | 42.76 | -0.152% | 3,029 | -4.841% |
| 2025-12-05 | 42.88 | 42.89 | 42.82 | 42.83 | -0.152% | 2,454 | -4.985% |
| 2025-12-04 | 42.95 | 42.95 | 42.87 | 42.89 | -0.200% | 4,944 | -5.129% |
| 2025-12-03 | 42.95 | 43.00 | 42.95 | 42.98 | +0.119% | 5,014 | -5.319% |
| 2025-12-02 | 42.85 | 42.97 | 42.85 | 42.92 | +0.128% | 8,186 | -5.207% |
| 2025-12-01 | 42.88 | 42.88 | 42.87 | 42.87 | -0.777% | 5,135 | -5.085% |
| 2025-11-28 | 43.25 | 43.25 | 43.18 | 43.21 | -0.134% | 344 | -5.822% |
| 2025-11-26 | 43.20 | 43.27 | 43.20 | 43.26 | +0.135% | 5,965 | -5.948% |
| 2025-11-25 | 43.15 | 43.24 | 43.15 | 43.20 | +0.174% | 13,480 | -5.821% |
| 2025-11-24 | 43.08 | 43.13 | 43.06 | 43.13 | +0.232% | 9,858 | -5.657% |
| 2025-11-21 | 43.01 | 43.04 | 42.98 | 43.03 | +0.233% | 4,059 | -5.438% |
| 2025-11-20 | 42.92 | 42.95 | 42.91 | 42.93 | +0.146% | 1,952 | -5.218% |
| 2025-11-19 | 42.90 | 43.00 | 42.85 | 42.87 | -0.030% | 8,385 | -5.079% |
| 2025-11-18 | 42.92 | 42.92 | 42.85 | 42.88 | +0.070% | 5,141 | -5.107% |
| 2025-11-17 | 42.87 | 42.87 | 42.85 | 42.85 | +0.035% | 4,816 | -5.041% |
| 2025-11-14 | 42.89 | 42.94 | 42.82 | 42.84 | -0.221% | 10,365 | -5.008% |
| 2025-11-13 | 42.96 | 42.96 | 42.89 | 42.93 | -0.197% | 4,746 | -5.218% |
| 2025-11-12 | 43.00 | 43.03 | 42.99 | 43.01 | -0.019% | 4,489 | -5.405% |
| 2025-11-11 | 43.00 | 43.05 | 43.00 | 43.02 | +0.252% | 1,747 | -5.423% |
| 2025-11-10 | 42.91 | 42.92 | 42.91 | 42.91 | -0.012% | 7,956 | -5.185% |
| 2025-11-07 | 42.91 | 42.97 | 42.91 | 42.92 | -0.047% | 46,537 | -5.196% |
| 2025-11-06 | 42.96 | 42.96 | 42.94 | 42.94 | +0.374% | 8,481 | -5.240% |
| 2025-11-05 | 42.80 | 42.80 | 42.77 | 42.78 | -0.326% | 8,951 | -4.885% |
| 2025-11-04 | 42.85 | 42.96 | 42.85 | 42.92 | +0.139% | 5,649 | -5.196% |
| 2025-11-03 | 42.84 | 42.88 | 42.84 | 42.86 | -0.486% | 6,697 | -5.064% |
| 2025-10-31 | 43.06 | 43.08 | 43.06 | 43.07 | -0.162% | 986 | -5.526% |
| 2025-10-30 | 43.09 | 43.15 | 43.09 | 43.14 | -0.097% | 1,391 | -5.679% |
| 2025-10-29 | 43.33 | 43.33 | 43.18 | 43.18 | -0.468% | 1,838 | -5.771% |
| 2025-10-28 | 43.36 | 43.40 | 43.35 | 43.38 | +0.023% | 2,512 | -6.212% |
| 2025-10-27 | 43.03 | 43.40 | 43.03 | 43.38 | +0.035% | 10,715 | -6.190% |
| 2025-10-24 | 43.34 | 43.36 | 43.34 | 43.36 | +0.173% | 10,405 | -6.158% |
| 2025-10-23 | 43.30 | 43.31 | 43.28 | 43.28 | -0.196% | 1,805 | -5.995% |
| 2025-10-22 | 43.31 | 43.38 | 43.31 | 43.37 | +0.012% | 8,622 | -6.179% |
| 2025-10-21 | 43.41 | 43.41 | 43.36 | 43.36 | +0.138% | 6,202 | -6.168% |
| 2025-10-20 | 43.30 | 43.30 | 43.30 | 43.30 | +0.162% | 203 | -6.039% |
| 2025-10-17 | 43.23 | 43.33 | 43.23 | 43.23 | -0.127% | 2,264 | -5.886% |
| 2025-10-16 | 43.27 | 43.30 | 43.26 | 43.29 | +0.334% | 1,976 | -6.006% |
| 2025-10-15 | 43.15 | 43.24 | 43.12 | 43.15 | -0.005% | 3,413 | -5.693% |
| 2025-10-14 | 43.04 | 43.16 | 43.03 | 43.15 | +0.194% | 3,199 | -5.698% |
| 2025-10-13 | 42.98 | 43.08 | 42.98 | 43.06 | +0.083% | 3,907 | -5.515% |
| 2025-10-10 | 43.02 | 43.11 | 43.02 | 43.03 | +0.419% | 3,328 | -5.437% |
| 2025-10-09 | 42.87 | 42.87 | 42.85 | 42.85 | -0.117% | 604 | -5.041% |
| 2025-10-08 | 42.94 | 42.98 | 42.90 | 42.90 | +0.082% | 3,354 | -5.152% |
| 2025-10-07 | 42.89 | 42.97 | 42.87 | 42.87 | +0.117% | 627 | -5.074% |
| 2025-10-06 | 42.87 | 42.90 | 42.81 | 42.81 | -0.198% | 1,697 | -4.963% |
| 2025-10-03 | 42.95 | 42.95 | 42.90 | 42.90 | -0.107% | 15,957 | -5.152% |
| 2025-10-02 | 42.90 | 42.96 | 42.90 | 42.95 | +0.131% | 2,260 | -5.253% |
| 2025-10-01 | 42.92 | 42.92 | 42.86 | 42.89 | -0.114% | 4,836 | -5.129% |
| 2025-09-30 | 43.02 | 43.04 | 42.93 | 42.94 | -0.038% | 32,574 | -5.237% |
| 2025-09-29 | 42.93 | 42.98 | 42.93 | 42.96 | +0.246% | 12,691 | -5.273% |
| 2025-09-26 | 42.87 | 42.87 | 42.83 | 42.85 | +0.012% | 4,969 | -5.041% |
| 2025-09-25 | 42.82 | 42.85 | 42.80 | 42.84 | -0.175% | 6,366 | -5.030% |
| 2025-09-24 | 42.93 | 43.01 | 42.90 | 42.92 | -0.140% | 12,356 | -5.196% |
| 2025-09-23 | 42.99 | 42.99 | 42.92 | 42.98 | +0.070% | 5,960 | -5.328% |
| 2025-09-22 | 42.93 | 43.14 | 42.89 | 42.95 | -0.023% | 8,317 | -5.262% |
| 2025-09-19 | 42.99 | 42.99 | 42.92 | 42.96 | -0.023% | 9,818 | -5.284% |
| 2025-09-18 | 42.96 | 43.03 | 42.96 | 42.97 | -0.275% | 16,761 | -5.306% |
| 2025-09-17 | 43.20 | 43.20 | 43.08 | 43.09 | -0.177% | 11,966 | -5.566% |
| 2025-09-16 | 43.16 | 43.19 | 43.16 | 43.16 | +0.056% | 3,740 | -5.734% |
| 2025-09-15 | 43.14 | 43.23 | 43.14 | 43.14 | +0.188% | 37,830 | -5.681% |
| 2025-09-12 | 43.02 | 43.30 | 43.01 | 43.06 | -0.128% | 26,200 | -5.504% |
| 2025-09-11 | 43.08 | 43.14 | 43.05 | 43.12 | +0.186% | 10,353 | -5.624% |
| 2025-09-10 | 42.99 | 43.04 | 42.99 | 43.03 | +0.255% | 3,471 | -5.449% |
| 2025-09-09 | 42.92 | 42.95 | 42.91 | 42.93 | -0.173% | 13,943 | -5.208% |
| 2025-09-08 | 42.98 | 43.00 | 42.95 | 43.00 | +0.350% | 175,194 | -5.372% |
| 2025-09-05 | 42.85 | 42.91 | 42.85 | 42.85 | +0.504% | 7,666 | -5.041% |
| 2025-09-04 | 42.53 | 42.63 | 42.53 | 42.63 | +0.341% | 150,736 | -4.562% |
| 2025-09-03 | 42.48 | 42.52 | 42.48 | 42.49 | +0.366% | 4,987 | -4.236% |
| 2025-09-02 | 42.34 | 42.35 | 42.32 | 42.34 | -0.576% | 6,428 | -3.886% |
| 2025-08-29 | 42.58 | 42.58 | 42.56 | 42.58 | -0.118% | 9,892 | -4.440% |
| 2025-08-28 | 42.57 | 42.64 | 42.57 | 42.63 | +0.166% | 5,583 | -4.552% |
| 2025-08-27 | 42.46 | 42.58 | 42.46 | 42.56 | +0.062% | 6,978 | -4.394% |
| 2025-08-26 | 42.48 | 42.53 | 42.44 | 42.53 | +0.138% | 6,778 | -4.334% |
| 2025-08-25 | 42.45 | 42.52 | 42.45 | 42.48 | -0.082% | 3,848 | -4.202% |
| 2025-08-22 | 42.37 | 42.51 | 42.37 | 42.51 | +0.508% | 3,550 | -4.281% |
| 2025-08-21 | 42.29 | 42.31 | 42.27 | 42.30 | -0.248% | 13,906 | -3.795% |
| 2025-08-20 | 42.38 | 42.44 | 42.36 | 42.40 | +0.071% | 16,876 | -4.033% |
| 2025-08-19 | 42.35 | 42.39 | 42.35 | 42.37 | +0.118% | 7,028 | -3.965% |
| 2025-08-18 | 42.35 | 42.35 | 42.28 | 42.32 | -0.044% | 15,769 | -3.852% |
| 2025-08-15 | 42.43 | 42.43 | 42.34 | 42.34 | -0.192% | 174,736 | -3.894% |
| 2025-08-14 | 42.42 | 42.43 | 42.42 | 42.42 | -0.223% | 4,616 | -4.078% |
| 2025-08-13 | 42.49 | 42.52 | 42.49 | 42.52 | +0.378% | 8,236 | -4.293% |
| 2025-08-12 | 42.34 | 42.37 | 42.34 | 42.35 | -0.044% | 6,524 | -3.931% |
| 2025-08-11 | 42.37 | 42.40 | 42.37 | 42.37 | +0.068% | 12,225 | -3.974% |
| 2025-08-08 | 42.34 | 42.37 | 42.33 | 42.34 | -0.178% | 90,373 | -3.908% |
| 2025-08-07 | 42.41 | 42.46 | 42.41 | 42.42 | -0.034% | 7,474 | -4.080% |
| 2025-08-06 | 42.40 | 42.51 | 42.39 | 42.44 | -0.094% | 7,368 | -4.112% |
| 2025-08-05 | 42.44 | 42.48 | 42.44 | 42.48 | +0.012% | 9,225 | -4.202% |
| 2025-08-04 | 42.49 | 42.58 | 42.47 | 42.47 | 0.000% | 8,433 | -4.191% |
| 2025-08-01 | 42.34 | 42.47 | 42.34 | 42.47 | +0.521% | 8,708 | -4.191% |
| 2025-07-31 | 42.28 | 42.28 | 42.20 | 42.25 | +0.099% | 3,704 | -3.692% |
| 2025-07-30 | 42.21 | 42.27 | 42.21 | 42.21 | -0.193% | 2,118 | -3.597% |
| 2025-07-29 | 42.20 | 42.30 | 42.20 | 42.29 | +0.475% | 7,066 | -3.783% |
| 2025-07-28 | 42.06 | 42.09 | 42.05 | 42.09 | -0.237% | 4,765 | -3.326% |
| 2025-07-25 | 42.05 | 42.20 | 42.05 | 42.19 | +0.332% | 9,023 | -3.555% |
| 2025-07-24 | 42.04 | 42.06 | 42.04 | 42.05 | -0.118% | 5,838 | -3.235% |
| 2025-07-23 | 42.11 | 42.12 | 42.09 | 42.10 | -0.243% | 3,235 | -3.349% |
| 2025-07-22 | 42.17 | 42.24 | 42.17 | 42.20 | +0.220% | 7,255 | -3.584% |
| 2025-07-21 | 42.13 | 42.17 | 42.10 | 42.11 | +0.322% | 3,750 | -3.372% |
| 2025-07-18 | 41.97 | 42.00 | 41.97 | 41.98 | +0.167% | 988 | -3.062% |
| 2025-07-17 | 41.90 | 41.91 | 41.90 | 41.91 | +0.048% | 576 | -2.899% |
| 2025-07-16 | 41.92 | 41.92 | 41.83 | 41.88 | +0.131% | 2,345 | -2.853% |
| 2025-07-15 | 41.83 | 41.83 | 41.83 | 41.83 | -0.321% | 1,923 | -2.725% |
| 2025-07-14 | 41.93 | 41.96 | 41.93 | 41.96 | -0.013% | 8,259 | -3.038% |
| 2025-07-11 | 42.00 | 42.03 | 41.97 | 41.97 | -0.394% | 9,236 | -3.050% |
| 2025-07-10 | 42.06 | 42.14 | 42.06 | 42.14 | +0.038% | 5,436 | -3.432% |
| 2025-07-09 | 42.08 | 42.13 | 42.08 | 42.12 | +0.413% | 12,778 | -3.395% |
| 2025-07-08 | 41.92 | 41.95 | 41.92 | 41.95 | -0.102% | 5,526 | -2.996% |
| 2025-07-07 | 41.98 | 41.99 | 41.98 | 41.99 | -0.346% | 2,233 | -3.095% |
| 2025-07-03 | 42.14 | 42.14 | 42.13 | 42.13 | -0.355% | 1,036 | -3.429% |
| 2025-07-02 | 42.25 | 42.29 | 42.20 | 42.28 | -0.071% | 83,819 | -3.772% |
| 2025-07-01 | 42.29 | 42.36 | 42.29 | 42.32 | -0.423% | 2,751 | -3.841% |
| 2025-06-30 | 42.48 | 42.49 | 42.48 | 42.49 | +0.358% | 2,449 | -4.248% |
| 2025-06-27 | 42.37 | 42.45 | 42.32 | 42.34 | -0.204% | 4,806 | -3.905% |
| 2025-06-26 | 42.38 | 42.47 | 42.38 | 42.43 | +0.331% | 4,483 | -4.101% |
| 2025-06-25 | 42.25 | 42.29 | 42.25 | 42.29 | 0.000% | 3,689 | -3.783% |
| 2025-06-24 | 42.22 | 42.30 | 42.22 | 42.29 | +0.392% | 2,686 | -3.783% |
| 2025-06-23 | 42.18 | 42.22 | 42.12 | 42.13 | +0.250% | 1,950 | -3.407% |
| 2025-06-20 | 42.03 | 42.03 | 42.02 | 42.02 | +0.089% | 3,904 | -3.165% |
| 2025-06-18 | 42.01 | 42.01 | 41.97 | 41.98 | +0.030% | 2,495 | -3.079% |
| 2025-06-17 | 41.93 | 41.97 | 41.88 | 41.97 | +0.287% | 8,895 | -3.050% |
| 2025-06-16 | 41.91 | 41.91 | 41.84 | 41.85 | -0.189% | 8,257 | -2.772% |
| 2025-06-13 | 41.90 | 41.93 | 41.90 | 41.93 | -0.335% | 1,958 | -2.955% |
| 2025-06-12 | 42.06 | 42.07 | 42.06 | 42.07 | +0.430% | 3,045 | -3.280% |
| 2025-06-11 | 41.89 | 41.91 | 41.89 | 41.89 | +0.359% | 3,012 | -2.865% |
| 2025-06-10 | 41.76 | 41.76 | 41.73 | 41.74 | +0.120% | 15,985 | -2.516% |
| 2025-06-09 | 41.67 | 41.69 | 41.60 | 41.69 | +0.180% | 4,681 | -2.399% |
| 2025-06-06 | 41.66 | 41.66 | 41.59 | 41.62 | -0.538% | 2,877 | -2.223% |
| 2025-06-05 | 41.95 | 41.95 | 41.84 | 41.84 | -0.179% | 17,733 | -2.749% |
| 2025-06-04 | 41.81 | 41.93 | 41.81 | 41.91 | +0.600% | 5,118 | -2.923% |
| 2025-06-03 | 41.70 | 41.70 | 41.65 | 41.66 | -0.036% | 6,690 | -2.340% |
| 2025-06-02 | 41.70 | 41.70 | 41.63 | 41.68 | -0.537% | 8,174 | -2.375% |
| 2025-05-30 | 41.94 | 41.94 | 41.88 | 41.91 | +0.131% | 11,959 | -2.899% |
| 2025-05-29 | 41.87 | 41.90 | 41.83 | 41.85 | +0.336% | 7,603 | -2.772% |
| 2025-05-28 | 41.69 | 41.72 | 41.69 | 41.71 | -0.168% | 6,024 | -2.445% |
| 2025-05-27 | 41.79 | 41.81 | 41.77 | 41.78 | +0.459% | 7,907 | -2.609% |
| 2025-05-23 | 41.56 | 41.59 | 41.54 | 41.59 | +0.166% | 3,324 | -2.162% |
| 2025-05-22 | 41.49 | 41.53 | 41.49 | 41.52 | +0.229% | 3,328 | -1.999% |
| 2025-05-21 | 41.47 | 41.47 | 41.42 | 41.42 | -0.659% | 711 | -1.774% |
| 2025-05-20 | 41.64 | 41.71 | 41.64 | 41.70 | -0.170% | 10,253 | -2.421% |
| 2025-05-19 | 41.64 | 41.77 | 41.64 | 41.77 | -0.035% | 6,899 | -2.587% |
| 2025-05-16 | 41.84 | 41.84 | 41.78 | 41.78 | +0.060% | 13,546 | -2.621% |
| 2025-05-15 | 41.73 | 41.78 | 41.71 | 41.76 | +0.601% | 13,705 | -2.562% |
| 2025-05-14 | 41.57 | 41.57 | 41.51 | 41.51 | -0.287% | 151,225 | -1.976% |
| 2025-05-13 | 41.71 | 41.71 | 41.58 | 41.63 | -0.132% | 82,620 | -2.258% |
| 2025-05-12 | 41.73 | 41.85 | 41.69 | 41.69 | -0.370% | 10,869 | -2.387% |
| 2025-05-09 | 41.83 | 41.86 | 41.83 | 41.84 | +0.024% | 9,617 | -2.749% |
| 2025-05-08 | 42.06 | 42.06 | 41.82 | 41.83 | -0.476% | 8,775 | -2.725% |
| 2025-05-07 | 42.01 | 42.11 | 42.01 | 42.03 | +0.250% | 14,607 | -3.188% |
| 2025-05-06 | 41.91 | 41.93 | 41.91 | 41.93 | +0.227% | 1,708 | -2.946% |
| 2025-05-05 | 41.78 | 41.83 | 41.78 | 41.83 | -0.215% | 4,379 | -2.725% |
| 2025-05-02 | 41.96 | 41.99 | 41.91 | 41.92 | -0.412% | 5,862 | -2.934% |
| 2025-05-01 | 42.08 | 42.09 | 42.05 | 42.09 | 0.000% | 12,352 | -3.334% |