PHYL
PGIM Active High Yield Bond ETF
stockNYSEETF
Market OpenOct 5, 2026 10:33:40 AM EDT
33.49USD+0.015%(+0.01)41,826
33.45Bid33.47Ask0.02SpreadPHYL Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 33.48 | 33.51 | 33.48 | 33.49 | +0.030% | 41,826 | 0.000% |
| 2026-10-02 | 33.60 | 33.63 | 33.44 | 33.48 | +0.060% | 200,895 | +0.030% |
| 2026-10-01 | 33.39 | 33.51 | 33.27 | 33.46 | +0.090% | 305,044 | +0.090% |
| 2026-09-30 | 33.56 | 33.59 | 33.43 | 33.43 | -0.860% | 309,527 | +0.179% |
| 2026-09-29 | 33.81 | 33.81 | 33.61 | 33.72 | -0.207% | 156,309 | -0.682% |
| 2026-09-28 | 33.82 | 33.84 | 33.73 | 33.79 | -0.471% | 142,827 | -0.888% |
| 2026-09-25 | 33.95 | 33.95 | 33.84 | 33.95 | +0.059% | 140,176 | -1.355% |
| 2026-09-24 | 34.00 | 34.05 | 33.91 | 33.93 | -0.382% | 212,297 | -1.297% |
| 2026-09-23 | 34.23 | 34.24 | 34.02 | 34.06 | -0.729% | 188,671 | -1.674% |
| 2026-09-22 | 34.31 | 34.33 | 34.26 | 34.31 | 0.000% | 130,812 | -2.390% |
| 2026-09-21 | 34.29 | 34.33 | 34.27 | 34.31 | +0.234% | 141,061 | -2.390% |
| 2026-09-18 | 34.24 | 34.24 | 34.19 | 34.23 | -0.248% | 109,712 | -2.162% |
| 2026-09-17 | 34.26 | 34.32 | 34.26 | 34.31 | +0.380% | 105,367 | -2.404% |
| 2026-09-16 | 34.21 | 34.29 | 34.16 | 34.19 | +0.088% | 206,404 | -2.033% |
| 2026-09-15 | 34.17 | 34.22 | 34.15 | 34.16 | -0.205% | 115,703 | -1.947% |
| 2026-09-14 | 34.26 | 34.29 | 34.17 | 34.23 | -0.073% | 186,317 | -2.148% |
| 2026-09-11 | 34.36 | 34.38 | 34.25 | 34.25 | -0.117% | 189,546 | -2.219% |
| 2026-09-10 | 34.34 | 34.37 | 34.29 | 34.29 | -0.508% | 141,043 | -2.333% |
| 2026-09-09 | 34.48 | 34.51 | 34.45 | 34.47 | -0.203% | 111,496 | -2.829% |
| 2026-09-08 | 34.53 | 34.55 | 34.50 | 34.53 | +0.043% | 184,360 | -3.026% |
| 2026-09-04 | 34.51 | 34.55 | 34.51 | 34.52 | -0.058% | 155,741 | -2.984% |
| 2026-09-03 | 34.56 | 34.58 | 34.53 | 34.54 | +0.058% | 133,734 | -3.040% |
| 2026-09-02 | 34.52 | 34.54 | 34.50 | 34.52 | +0.043% | 656,680 | -2.984% |
| 2026-09-01 | 34.55 | 34.58 | 34.49 | 34.51 | -0.246% | 129,385 | -2.942% |
| 2026-08-31 | 34.57 | 34.62 | 34.55 | 34.59 | -0.546% | 125,818 | -3.180% |
| 2026-08-28 | 34.90 | 34.90 | 34.78 | 34.78 | -0.301% | 91,641 | -3.709% |
| 2026-08-27 | 34.88 | 34.92 | 34.86 | 34.88 | +0.029% | 101,721 | -3.999% |
| 2026-08-26 | 34.88 | 34.88 | 34.84 | 34.88 | -0.072% | 88,711 | -3.971% |
| 2026-08-25 | 34.86 | 34.91 | 34.82 | 34.90 | +0.259% | 168,563 | -4.040% |
| 2026-08-24 | 34.77 | 34.82 | 34.76 | 34.81 | +0.072% | 176,684 | -3.792% |
| 2026-08-21 | 34.78 | 34.80 | 34.75 | 34.78 | +0.014% | 103,800 | -3.723% |
| 2026-08-20 | 34.76 | 34.80 | 34.73 | 34.78 | -0.172% | 107,667 | -3.709% |
| 2026-08-19 | 34.81 | 34.86 | 34.80 | 34.84 | +0.187% | 159,709 | -3.875% |
| 2026-08-18 | 34.76 | 34.79 | 34.73 | 34.77 | -0.072% | 122,821 | -3.695% |
| 2026-08-17 | 34.81 | 34.82 | 34.79 | 34.80 | -0.115% | 63,352 | -3.764% |
| 2026-08-14 | 34.86 | 34.88 | 34.82 | 34.84 | -0.100% | 73,604 | -3.875% |
| 2026-08-13 | 34.82 | 34.90 | 34.82 | 34.88 | +0.244% | 87,446 | -3.971% |
| 2026-08-12 | 34.81 | 34.88 | 34.77 | 34.79 | +0.144% | 116,586 | -3.737% |
| 2026-08-11 | 34.74 | 34.76 | 34.72 | 34.74 | -0.014% | 146,677 | -3.598% |
| 2026-08-10 | 34.76 | 34.77 | 34.71 | 34.74 | -0.215% | 98,415 | -3.612% |
| 2026-08-07 | 34.78 | 34.82 | 34.77 | 34.82 | +0.288% | 164,300 | -3.820% |
| 2026-08-06 | 34.78 | 34.78 | 34.68 | 34.72 | -0.115% | 153,078 | -3.543% |
| 2026-08-05 | 34.75 | 34.77 | 34.73 | 34.76 | 0.000% | 155,229 | -3.654% |
| 2026-08-04 | 34.67 | 34.80 | 34.66 | 34.76 | +0.332% | 134,229 | -3.654% |
| 2026-08-03 | 34.58 | 34.66 | 34.58 | 34.65 | +0.304% | 124,669 | -3.334% |
| 2026-07-31 | 34.52 | 34.56 | 34.44 | 34.54 | -0.661% | 140,215 | -3.040% |
| 2026-07-30 | 34.71 | 34.77 | 34.70 | 34.77 | +0.346% | 134,869 | -3.681% |
| 2026-07-29 | 34.71 | 34.78 | 34.62 | 34.65 | -0.202% | 224,357 | -3.348% |
| 2026-07-28 | 34.70 | 34.74 | 34.67 | 34.72 | +0.072% | 99,261 | -3.543% |
| 2026-07-27 | 34.70 | 34.73 | 34.67 | 34.70 | +0.101% | 193,449 | -3.473% |
| 2026-07-24 | 34.66 | 34.73 | 34.65 | 34.66 | -0.345% | 1,470,699 | -3.376% |
| 2026-07-23 | 34.66 | 34.78 | 34.63 | 34.78 | -0.029% | 766,799 | -3.709% |
| 2026-07-22 | 34.83 | 34.84 | 34.79 | 34.79 | -0.201% | 123,037 | -3.737% |
| 2026-07-21 | 34.89 | 34.89 | 34.84 | 34.86 | -0.115% | 123,565 | -3.930% |
| 2026-07-20 | 34.91 | 34.92 | 34.87 | 34.90 | 0.000% | 131,287 | -4.040% |
| 2026-07-17 | 34.90 | 34.96 | 34.89 | 34.90 | -0.143% | 390,039 | -4.040% |
| 2026-07-16 | 34.93 | 34.96 | 34.90 | 34.95 | -0.057% | 122,564 | -4.177% |
| 2026-07-15 | 34.90 | 34.98 | 34.90 | 34.97 | +0.261% | 140,310 | -4.232% |
| 2026-07-14 | 34.86 | 34.90 | 34.84 | 34.88 | +0.256% | 228,848 | -3.982% |
| 2026-07-13 | 34.88 | 34.88 | 34.78 | 34.79 | -0.258% | 166,694 | -3.737% |
| 2026-07-10 | 34.93 | 34.94 | 34.88 | 34.88 | -0.143% | 81,804 | -3.985% |
| 2026-07-09 | 34.91 | 34.97 | 34.90 | 34.93 | +0.172% | 112,368 | -4.123% |
| 2026-07-08 | 34.84 | 34.90 | 34.83 | 34.87 | -0.200% | 118,905 | -3.958% |
| 2026-07-07 | 34.97 | 34.99 | 34.92 | 34.94 | -0.186% | 93,559 | -4.150% |
| 2026-07-06 | 34.93 | 35.02 | 34.93 | 35.01 | +0.143% | 85,318 | -4.328% |
| 2026-07-02 | 34.95 | 34.98 | 34.91 | 34.95 | +0.072% | 567,836 | -4.191% |
| 2026-07-01 | 34.88 | 34.93 | 34.87 | 34.93 | +0.143% | 166,491 | -4.123% |
| 2026-06-30 | 34.91 | 34.94 | 34.87 | 34.88 | -0.712% | 151,541 | -3.985% |
| 2026-06-29 | 35.11 | 35.15 | 35.09 | 35.13 | +0.171% | 106,071 | -4.668% |
| 2026-06-26 | 35.03 | 35.13 | 35.03 | 35.07 | -0.057% | 89,258 | -4.505% |
| 2026-06-25 | 35.08 | 35.12 | 35.05 | 35.09 | +0.086% | 134,643 | -4.560% |
| 2026-06-24 | 35.07 | 35.09 | 35.02 | 35.06 | +0.143% | 152,618 | -4.478% |
| 2026-06-23 | 34.99 | 35.04 | 34.98 | 35.01 | -0.014% | 126,730 | -4.342% |
| 2026-06-22 | 35.02 | 35.04 | 35.00 | 35.02 | -0.242% | 159,281 | -4.355% |
| 2026-06-18 | 35.07 | 35.12 | 35.05 | 35.10 | +0.314% | 95,862 | -4.587% |
| 2026-06-17 | 35.06 | 35.13 | 34.97 | 34.99 | -0.356% | 108,656 | -4.287% |
| 2026-06-16 | 35.11 | 35.14 | 35.09 | 35.12 | +0.057% | 138,978 | -4.628% |
| 2026-06-15 | 35.12 | 35.15 | 35.09 | 35.09 | +0.157% | 132,614 | -4.573% |
| 2026-06-12 | 35.07 | 35.08 | 35.00 | 35.04 | +0.014% | 100,911 | -4.424% |
| 2026-06-11 | 34.89 | 35.05 | 34.87 | 35.03 | +0.574% | 91,521 | -4.410% |
| 2026-06-10 | 34.85 | 34.89 | 34.83 | 34.84 | -0.201% | 93,136 | -3.861% |
| 2026-06-09 | 34.89 | 34.95 | 34.83 | 34.91 | +0.172% | 320,133 | -4.054% |
| 2026-06-08 | 34.88 | 34.88 | 34.84 | 34.84 | +0.014% | 69,680 | -3.889% |
| 2026-06-05 | 34.90 | 34.92 | 34.80 | 34.84 | -0.414% | 152,036 | -3.875% |
| 2026-06-04 | 34.96 | 35.00 | 34.95 | 34.98 | +0.172% | 87,217 | -4.273% |
| 2026-06-03 | 34.93 | 34.95 | 34.90 | 34.92 | -0.257% | 119,257 | -4.109% |
| 2026-06-02 | 35.00 | 35.02 | 34.98 | 35.02 | +0.014% | 131,124 | -4.355% |
| 2026-06-01 | 34.96 | 35.01 | 34.92 | 35.01 | -0.057% | 170,871 | -4.342% |
| 2026-05-29 | 34.98 | 35.04 | 34.97 | 35.03 | -0.455% | 112,507 | -4.396% |
| 2026-05-28 | 35.10 | 35.22 | 35.10 | 35.19 | +0.085% | 95,707 | -4.831% |
| 2026-05-27 | 35.17 | 35.17 | 35.13 | 35.16 | -0.057% | 98,871 | -4.750% |
| 2026-05-26 | 35.14 | 35.19 | 35.12 | 35.18 | +0.228% | 123,986 | -4.804% |
| 2026-05-22 | 35.12 | 35.12 | 35.06 | 35.10 | +0.128% | 96,971 | -4.587% |
| 2026-05-21 | 34.96 | 35.07 | 34.94 | 35.05 | 0.000% | 113,368 | -4.464% |
| 2026-05-20 | 34.86 | 35.06 | 34.85 | 35.05 | +0.588% | 128,220 | -4.464% |
| 2026-05-19 | 34.86 | 34.88 | 34.80 | 34.85 | -0.200% | 105,032 | -3.902% |
| 2026-05-18 | 34.96 | 34.99 | 34.87 | 34.92 | -0.029% | 109,802 | -4.095% |
| 2026-05-15 | 34.96 | 35.01 | 34.92 | 34.93 | -0.456% | 97,237 | -4.123% |
| 2026-05-14 | 35.12 | 35.15 | 35.09 | 35.09 | +0.043% | 93,494 | -4.560% |
| 2026-05-13 | 35.05 | 35.09 | 35.01 | 35.08 | +0.071% | 156,197 | -4.519% |
| 2026-05-12 | 35.02 | 35.06 | 34.98 | 35.05 | -0.185% | 90,145 | -4.451% |
| 2026-05-11 | 35.14 | 35.16 | 35.10 | 35.12 | -0.100% | 142,868 | -4.628% |
| 2026-05-08 | 35.12 | 35.16 | 35.10 | 35.15 | +0.171% | 83,394 | -4.723% |
| 2026-05-07 | 35.21 | 35.22 | 35.09 | 35.09 | -0.341% | 85,304 | -4.560% |
| 2026-05-06 | 35.12 | 35.22 | 35.12 | 35.21 | +0.371% | 271,416 | -4.885% |
| 2026-05-05 | 35.06 | 35.11 | 35.05 | 35.08 | +0.086% | 566,592 | -4.532% |
| 2026-05-04 | 35.11 | 35.13 | 35.00 | 35.05 | -0.299% | 127,561 | -4.451% |
| 2026-05-01 | 35.11 | 35.22 | 35.11 | 35.16 | +0.157% | 147,482 | -4.736% |
| 2026-04-30 | 35.02 | 35.11 | 35.00 | 35.10 | -0.312% | 90,548 | -4.587% |
| 2026-04-29 | 35.26 | 35.27 | 35.16 | 35.21 | -0.368% | 96,038 | -4.885% |
| 2026-04-28 | 35.30 | 35.34 | 35.30 | 35.34 | -0.071% | 67,577 | -5.235% |
| 2026-04-27 | 35.33 | 35.37 | 35.31 | 35.37 | +0.042% | 114,648 | -5.302% |
| 2026-04-24 | 35.30 | 35.37 | 35.27 | 35.35 | +0.113% | 121,220 | -5.262% |
| 2026-04-23 | 35.31 | 35.37 | 35.11 | 35.31 | -0.113% | 89,789 | -5.154% |
| 2026-04-22 | 35.32 | 35.36 | 35.28 | 35.35 | +0.227% | 143,660 | -5.262% |
| 2026-04-21 | 35.35 | 35.35 | 35.25 | 35.27 | -0.297% | 291,538 | -5.047% |
| 2026-04-20 | 35.38 | 35.39 | 35.34 | 35.38 | 0.000% | 80,412 | -5.329% |
| 2026-04-17 | 35.33 | 35.42 | 35.33 | 35.38 | +0.326% | 109,888 | -5.329% |
| 2026-04-16 | 35.31 | 35.32 | 35.22 | 35.26 | -0.099% | 110,001 | -5.020% |
| 2026-04-15 | 35.28 | 35.31 | 35.26 | 35.30 | -0.014% | 74,888 | -5.114% |
| 2026-04-14 | 35.21 | 35.33 | 35.05 | 35.30 | +0.298% | 79,556 | -5.127% |
| 2026-04-13 | 35.05 | 35.20 | 35.05 | 35.20 | +0.314% | 84,240 | -4.844% |
| 2026-04-10 | 35.20 | 35.20 | 35.07 | 35.09 | -0.213% | 192,143 | -4.546% |
| 2026-04-09 | 35.13 | 35.22 | 35.07 | 35.16 | +0.271% | 133,011 | -4.750% |
| 2026-04-08 | 35.18 | 35.19 | 35.02 | 35.06 | +0.516% | 106,039 | -4.492% |
| 2026-04-07 | 34.88 | 34.88 | 34.76 | 34.88 | -0.014% | 103,829 | -3.999% |
| 2026-04-06 | 34.82 | 34.90 | 34.81 | 34.89 | +0.244% | 90,096 | -4.013% |
| 2026-04-02 | 34.67 | 34.85 | 34.66 | 34.80 | +0.216% | 552,979 | -3.778% |
| 2026-04-01 | 34.75 | 34.77 | 34.70 | 34.73 | +0.289% | 408,296 | -3.570% |
| 2026-03-31 | 34.50 | 34.65 | 34.49 | 34.63 | +0.145% | 135,380 | -3.292% |
| 2026-03-30 | 34.65 | 34.67 | 34.54 | 34.58 | +0.159% | 87,466 | -3.152% |
| 2026-03-27 | 34.53 | 34.57 | 34.47 | 34.52 | -0.303% | 180,834 | -2.998% |
| 2026-03-26 | 34.73 | 34.83 | 34.60 | 34.63 | -0.603% | 81,268 | -3.292% |
| 2026-03-25 | 34.86 | 34.91 | 34.83 | 34.84 | +0.317% | 68,512 | -3.875% |
| 2026-03-24 | 34.77 | 34.82 | 34.72 | 34.73 | -0.258% | 146,015 | -3.570% |
| 2026-03-23 | 34.78 | 34.93 | 34.71 | 34.82 | +0.491% | 131,118 | -3.820% |
| 2026-03-20 | 34.87 | 34.87 | 34.60 | 34.65 | -0.702% | 149,643 | -3.348% |
| 2026-03-19 | 34.71 | 34.90 | 34.68 | 34.90 | +0.014% | 183,763 | -4.026% |
| 2026-03-18 | 35.00 | 35.01 | 34.87 | 34.89 | -0.456% | 82,346 | -4.013% |
| 2026-03-17 | 34.95 | 35.05 | 34.95 | 35.05 | +0.487% | 212,163 | -4.451% |
| 2026-03-16 | 34.88 | 34.95 | 34.88 | 34.88 | +0.316% | 133,630 | -3.985% |
| 2026-03-13 | 34.90 | 34.94 | 34.73 | 34.77 | -0.344% | 157,541 | -3.681% |
| 2026-03-12 | 35.04 | 35.04 | 34.88 | 34.89 | -0.612% | 173,732 | -4.013% |
| 2026-03-11 | 35.14 | 35.16 | 35.09 | 35.10 | -0.242% | 190,229 | -4.600% |
| 2026-03-10 | 35.19 | 35.30 | 35.19 | 35.19 | -0.071% | 134,231 | -4.831% |
| 2026-03-09 | 34.97 | 35.22 | 34.96 | 35.22 | +0.299% | 105,381 | -4.898% |
| 2026-03-06 | 35.14 | 35.20 | 35.09 | 35.11 | -0.341% | 176,833 | -4.614% |
| 2026-03-05 | 35.29 | 35.34 | 35.22 | 35.23 | -0.297% | 220,313 | -4.939% |
| 2026-03-04 | 35.30 | 35.34 | 35.27 | 35.34 | +0.198% | 232,134 | -5.221% |
| 2026-03-03 | 35.21 | 35.31 | 35.19 | 35.27 | -0.212% | 148,162 | -5.033% |
| 2026-03-02 | 35.27 | 35.39 | 35.26 | 35.34 | -0.730% | 158,347 | -5.235% |
| 2026-02-27 | 35.57 | 35.64 | 35.56 | 35.60 | -0.056% | 183,227 | -5.927% |
| 2026-02-26 | 35.63 | 35.64 | 35.58 | 35.62 | +0.056% | 218,797 | -5.980% |
| 2026-02-25 | 35.60 | 35.66 | 35.59 | 35.60 | 0.000% | 213,286 | -5.927% |
| 2026-02-24 | 35.60 | 35.62 | 35.57 | 35.60 | -0.112% | 165,052 | -5.927% |
| 2026-02-23 | 35.63 | 35.66 | 35.61 | 35.64 | -0.056% | 165,473 | -6.033% |
| 2026-02-20 | 35.61 | 35.67 | 35.61 | 35.66 | +0.098% | 173,186 | -6.085% |
| 2026-02-19 | 35.60 | 35.63 | 35.59 | 35.63 | +0.056% | 199,232 | -5.993% |
| 2026-02-18 | 35.57 | 35.63 | 35.57 | 35.60 | +0.098% | 130,616 | -5.940% |
| 2026-02-17 | 35.60 | 35.61 | 35.56 | 35.57 | -0.084% | 357,588 | -5.848% |
| 2026-02-13 | 35.57 | 35.64 | 35.57 | 35.60 | 0.000% | 157,974 | -5.927% |
| 2026-02-12 | 35.60 | 35.64 | 35.57 | 35.60 | -0.056% | 170,192 | -5.927% |
| 2026-02-11 | 35.59 | 35.63 | 35.59 | 35.62 | +0.084% | 231,368 | -5.980% |
| 2026-02-10 | 35.63 | 35.67 | 35.59 | 35.59 | 0.000% | 145,766 | -5.901% |
| 2026-02-09 | 35.55 | 35.63 | 35.54 | 35.59 | +0.113% | 216,881 | -5.901% |
| 2026-02-06 | 35.49 | 35.55 | 35.49 | 35.55 | +0.282% | 384,260 | -5.795% |
| 2026-02-05 | 35.45 | 35.50 | 35.45 | 35.45 | -0.028% | 213,811 | -5.529% |
| 2026-02-04 | 35.49 | 35.51 | 35.45 | 35.46 | -0.155% | 249,045 | -5.556% |
| 2026-02-03 | 35.49 | 35.55 | 35.44 | 35.52 | +0.070% | 162,270 | -5.702% |
| 2026-02-02 | 35.47 | 35.52 | 35.46 | 35.49 | -0.588% | 147,760 | -5.635% |
| 2026-01-30 | 35.65 | 35.71 | 35.65 | 35.70 | +0.014% | 100,922 | -6.190% |
| 2026-01-29 | 35.69 | 35.70 | 35.64 | 35.70 | -0.070% | 163,591 | -6.177% |
| 2026-01-28 | 35.74 | 35.75 | 35.70 | 35.72 | -0.056% | 133,639 | -6.243% |
| 2026-01-27 | 35.73 | 35.76 | 35.73 | 35.74 | -0.028% | 107,713 | -6.295% |
| 2026-01-26 | 35.73 | 35.76 | 35.72 | 35.75 | +0.064% | 271,291 | -6.322% |
| 2026-01-23 | 35.72 | 35.74 | 35.69 | 35.73 | -0.064% | 99,183 | -6.261% |
| 2026-01-22 | 35.75 | 35.76 | 35.70 | 35.75 | +0.171% | 209,934 | -6.322% |
| 2026-01-21 | 35.61 | 35.70 | 35.61 | 35.69 | +0.165% | 103,561 | -6.161% |
| 2026-01-20 | 35.57 | 35.66 | 35.56 | 35.63 | -0.210% | 128,067 | -6.006% |
| 2026-01-16 | 35.70 | 35.72 | 35.67 | 35.70 | +0.084% | 108,829 | -6.204% |
| 2026-01-15 | 35.69 | 35.70 | 35.66 | 35.67 | -0.056% | 124,261 | -6.125% |
| 2026-01-14 | 35.65 | 35.70 | 35.63 | 35.70 | +0.042% | 65,256 | -6.177% |
| 2026-01-13 | 35.67 | 35.70 | 35.65 | 35.68 | +0.112% | 104,908 | -6.138% |
| 2026-01-12 | 35.59 | 35.66 | 35.59 | 35.64 | +0.042% | 151,556 | -6.033% |
| 2026-01-09 | 35.61 | 35.65 | 35.61 | 35.63 | +0.084% | 458,384 | -5.993% |
| 2026-01-08 | 35.55 | 35.61 | 35.55 | 35.59 | +0.014% | 145,475 | -5.914% |
| 2026-01-07 | 35.63 | 35.63 | 35.59 | 35.59 | -0.028% | 53,254 | -5.901% |
| 2026-01-06 | 35.59 | 35.63 | 35.58 | 35.60 | +0.084% | 6,399,133 | -5.927% |
| 2026-01-05 | 35.48 | 35.57 | 35.48 | 35.57 | +0.225% | 103,210 | -5.848% |
| 2026-01-02 | 35.51 | 35.51 | 35.48 | 35.49 | +0.028% | 112,656 | -5.635% |
| 2025-12-31 | 35.51 | 35.54 | 35.48 | 35.48 | -0.099% | 101,029 | -5.609% |
| 2025-12-30 | 35.48 | 35.53 | 35.48 | 35.52 | -0.407% | 80,870 | -5.702% |
| 2025-12-29 | 35.64 | 35.75 | 35.61 | 35.66 | +0.070% | 394,007 | -6.085% |
| 2025-12-26 | 35.62 | 35.65 | 35.62 | 35.63 | +0.028% | 34,419 | -6.019% |
| 2025-12-24 | 35.57 | 35.63 | 35.56 | 35.63 | +0.211% | 65,753 | -5.993% |
| 2025-12-23 | 35.50 | 35.56 | 35.50 | 35.55 | +0.084% | 6,354,204 | -5.795% |
| 2025-12-22 | 35.52 | 35.52 | 35.49 | 35.52 | +0.070% | 133,248 | -5.715% |
| 2025-12-19 | 35.52 | 35.55 | 35.49 | 35.49 | -0.014% | 115,802 | -5.649% |
| 2025-12-18 | 35.48 | 35.50 | 35.45 | 35.50 | +0.226% | 130,359 | -5.662% |
| 2025-12-17 | 35.46 | 35.46 | 35.38 | 35.42 | -0.042% | 100,248 | -5.449% |
| 2025-12-16 | 35.40 | 35.45 | 35.40 | 35.44 | +0.014% | 1,525,326 | -5.489% |
| 2025-12-15 | 35.45 | 35.45 | 35.40 | 35.43 | +0.056% | 80,875 | -5.476% |
| 2025-12-12 | 35.42 | 35.43 | 35.38 | 35.41 | -0.113% | 108,063 | -5.422% |
| 2025-12-11 | 35.46 | 35.47 | 35.43 | 35.45 | +0.056% | 93,584 | -5.529% |
| 2025-12-10 | 35.34 | 35.45 | 35.31 | 35.43 | +0.255% | 134,228 | -5.476% |
| 2025-12-09 | 35.36 | 35.38 | 35.33 | 35.34 | -0.127% | 102,638 | -5.235% |
| 2025-12-08 | 35.45 | 35.45 | 35.35 | 35.38 | -0.155% | 86,983 | -5.355% |
| 2025-12-05 | 35.47 | 35.47 | 35.41 | 35.44 | +0.014% | 82,282 | -5.502% |
| 2025-12-04 | 35.41 | 35.44 | 35.38 | 35.44 | +0.014% | 109,920 | -5.489% |
| 2025-12-03 | 35.40 | 35.46 | 35.40 | 35.43 | +0.155% | 91,943 | -5.476% |
| 2025-12-02 | 35.34 | 35.38 | 35.32 | 35.38 | +0.113% | 79,402 | -5.329% |
| 2025-12-01 | 35.32 | 35.35 | 35.29 | 35.34 | -0.703% | 73,304 | -5.221% |
| 2025-11-28 | 35.62 | 35.62 | 35.56 | 35.59 | +0.056% | 32,062 | -5.887% |
| 2025-11-26 | 35.53 | 35.57 | 35.51 | 35.56 | +0.169% | 74,335 | -5.834% |
| 2025-11-25 | 35.43 | 35.51 | 35.38 | 35.51 | +0.339% | 142,705 | -5.675% |
| 2025-11-24 | 35.36 | 35.39 | 35.33 | 35.38 | +0.198% | 74,592 | -5.355% |
| 2025-11-21 | 35.28 | 35.31 | 35.23 | 35.31 | +0.318% | 114,528 | -5.168% |
| 2025-11-20 | 35.32 | 35.34 | 35.20 | 35.20 | -0.006% | 235,784 | -4.866% |
| 2025-11-19 | 35.22 | 35.25 | 35.19 | 35.20 | +0.028% | 160,105 | -4.871% |
| 2025-11-18 | 35.17 | 35.21 | 35.16 | 35.20 | -0.057% | 106,798 | -4.844% |
| 2025-11-17 | 35.23 | 35.28 | 35.16 | 35.22 | -0.128% | 89,021 | -4.898% |
| 2025-11-14 | 35.22 | 35.31 | 35.21 | 35.26 | -0.057% | 83,822 | -5.020% |
| 2025-11-13 | 35.36 | 35.37 | 35.26 | 35.28 | -0.423% | 190,700 | -5.074% |
| 2025-11-12 | 35.48 | 35.48 | 35.40 | 35.43 | -0.056% | 178,930 | -5.476% |
| 2025-11-11 | 35.41 | 35.47 | 35.41 | 35.45 | +0.056% | 75,223 | -5.529% |
| 2025-11-10 | 35.37 | 35.43 | 35.35 | 35.43 | +0.425% | 95,639 | -5.476% |
| 2025-11-07 | 35.28 | 35.30 | 35.24 | 35.28 | -0.028% | 76,616 | -5.074% |
| 2025-11-06 | 35.32 | 35.32 | 35.27 | 35.29 | +0.028% | 95,770 | -5.101% |
| 2025-11-05 | 35.26 | 35.28 | 35.24 | 35.28 | +0.028% | 70,895 | -5.074% |
| 2025-11-04 | 35.21 | 35.27 | 35.19 | 35.27 | 0.000% | 144,429 | -5.047% |
| 2025-11-03 | 35.39 | 35.39 | 35.26 | 35.27 | -0.871% | 128,938 | -5.047% |
| 2025-10-31 | 35.59 | 35.60 | 35.54 | 35.58 | +0.084% | 119,435 | -5.874% |
| 2025-10-30 | 35.55 | 35.61 | 35.54 | 35.55 | -0.253% | 103,094 | -5.795% |
| 2025-10-29 | 35.71 | 35.76 | 35.63 | 35.64 | -0.266% | 82,759 | -6.033% |
| 2025-10-28 | 35.75 | 35.76 | 35.71 | 35.73 | -0.014% | 259,200 | -6.282% |
| 2025-10-27 | 35.71 | 35.74 | 35.67 | 35.74 | +0.267% | 88,326 | -6.295% |
| 2025-10-24 | 35.61 | 35.65 | 35.60 | 35.65 | +0.310% | 75,770 | -6.046% |
| 2025-10-23 | 35.53 | 35.58 | 35.52 | 35.53 | -0.041% | 245,257 | -5.755% |
| 2025-10-22 | 35.57 | 35.57 | 35.50 | 35.55 | -0.015% | 171,379 | -5.793% |
| 2025-10-21 | 35.58 | 35.60 | 35.54 | 35.55 | -0.014% | 127,766 | -5.808% |
| 2025-10-20 | 35.52 | 35.57 | 35.52 | 35.56 | +0.169% | 78,432 | -5.821% |
| 2025-10-17 | 35.46 | 35.50 | 35.41 | 35.50 | +0.097% | 90,667 | -5.662% |
| 2025-10-16 | 35.53 | 35.53 | 35.43 | 35.47 | -0.111% | 87,396 | -5.571% |
| 2025-10-15 | 35.50 | 35.52 | 35.43 | 35.51 | +0.268% | 171,689 | -5.675% |
| 2025-10-14 | 35.27 | 35.44 | 35.23 | 35.41 | +0.175% | 281,448 | -5.422% |
| 2025-10-13 | 35.24 | 35.35 | 35.24 | 35.35 | +0.478% | 56,177 | -5.257% |
| 2025-10-10 | 35.38 | 35.39 | 35.18 | 35.18 | -0.537% | 140,868 | -4.804% |
| 2025-10-09 | 35.50 | 35.50 | 35.32 | 35.37 | -0.296% | 135,867 | -5.315% |
| 2025-10-08 | 35.56 | 35.56 | 35.47 | 35.48 | -0.155% | 219,267 | -5.595% |
| 2025-10-07 | 35.57 | 35.57 | 35.52 | 35.53 | -0.056% | 52,468 | -5.742% |
| 2025-10-06 | 35.58 | 35.58 | 35.54 | 35.55 | 0.000% | 73,070 | -5.795% |
| 2025-10-03 | 35.61 | 35.61 | 35.55 | 35.55 | -0.225% | 220,266 | -5.795% |
| 2025-10-02 | 35.62 | 35.63 | 35.57 | 35.63 | +0.141% | 102,932 | -6.006% |
| 2025-10-01 | 35.54 | 35.60 | 35.52 | 35.58 | -0.476% | 492,255 | -5.874% |
| 2025-09-30 | 35.76 | 35.77 | 35.72 | 35.75 | -0.028% | 74,062 | -6.322% |
| 2025-09-29 | 35.75 | 35.77 | 35.74 | 35.76 | +0.112% | 43,087 | -6.348% |
| 2025-09-26 | 35.68 | 35.73 | 35.67 | 35.72 | +0.112% | 101,793 | -6.243% |
| 2025-09-25 | 35.76 | 35.76 | 35.65 | 35.68 | -0.224% | 67,457 | -6.138% |
| 2025-09-24 | 35.81 | 35.81 | 35.75 | 35.76 | -0.112% | 88,378 | -6.348% |
| 2025-09-23 | 35.83 | 35.83 | 35.80 | 35.80 | 0.000% | 562,858 | -6.453% |
| 2025-09-22 | 35.74 | 35.82 | 35.74 | 35.80 | +0.028% | 73,849 | -6.453% |
| 2025-09-19 | 35.81 | 35.81 | 35.77 | 35.79 | 0.000% | 92,228 | -6.426% |
| 2025-09-18 | 35.76 | 35.81 | 35.71 | 35.79 | +0.168% | 77,374 | -6.426% |
| 2025-09-17 | 35.81 | 35.81 | 35.71 | 35.73 | -0.168% | 69,696 | -6.269% |
| 2025-09-16 | 35.80 | 35.80 | 35.77 | 35.79 | +0.050% | 59,053 | -6.426% |
| 2025-09-15 | 35.77 | 35.78 | 35.74 | 35.77 | +0.119% | 49,330 | -6.380% |
| 2025-09-12 | 35.74 | 35.74 | 35.71 | 35.73 | -0.029% | 78,754 | -6.268% |
| 2025-09-11 | 35.69 | 35.74 | 35.69 | 35.74 | +0.267% | 108,616 | -6.295% |
| 2025-09-10 | 35.65 | 35.68 | 35.63 | 35.65 | +0.079% | 45,613 | -6.046% |
| 2025-09-09 | 35.66 | 35.70 | 35.58 | 35.62 | -0.107% | 62,279 | -5.972% |
| 2025-09-08 | 35.69 | 35.69 | 35.63 | 35.66 | +0.084% | 56,679 | -6.072% |
| 2025-09-05 | 35.64 | 35.67 | 35.63 | 35.63 | +0.211% | 49,634 | -5.993% |
| 2025-09-04 | 35.53 | 35.55 | 35.50 | 35.55 | +0.197% | 57,558 | -5.795% |
| 2025-09-03 | 35.45 | 35.48 | 35.41 | 35.48 | +0.169% | 54,051 | -5.609% |
| 2025-09-02 | 35.38 | 35.42 | 35.34 | 35.42 | -0.784% | 50,143 | -5.449% |
| 2025-08-29 | 35.74 | 35.74 | 35.69 | 35.70 | -0.056% | 45,093 | -6.190% |
| 2025-08-28 | 35.75 | 35.75 | 35.70 | 35.72 | -0.014% | 68,797 | -6.243% |
| 2025-08-27 | 35.66 | 35.73 | 35.66 | 35.73 | +0.126% | 110,004 | -6.256% |
| 2025-08-26 | 35.63 | 35.68 | 35.62 | 35.68 | +0.211% | 51,179 | -6.138% |
| 2025-08-25 | 35.64 | 35.64 | 35.59 | 35.60 | +0.014% | 61,933 | -5.940% |
| 2025-08-22 | 35.43 | 35.66 | 35.40 | 35.60 | +0.537% | 103,255 | -5.927% |
| 2025-08-21 | 35.44 | 35.44 | 35.40 | 35.41 | -0.085% | 77,164 | -5.422% |
| 2025-08-20 | 35.46 | 35.46 | 35.43 | 35.44 | -0.028% | 75,829 | -5.502% |
| 2025-08-19 | 35.47 | 35.47 | 35.43 | 35.45 | 0.000% | 70,711 | -5.529% |
| 2025-08-18 | 35.48 | 35.48 | 35.44 | 35.45 | 0.000% | 56,562 | -5.529% |
| 2025-08-15 | 35.50 | 35.50 | 35.44 | 35.45 | -0.155% | 52,488 | -5.529% |
| 2025-08-14 | 35.51 | 35.52 | 35.46 | 35.51 | -0.113% | 135,879 | -5.675% |
| 2025-08-13 | 35.51 | 35.55 | 35.48 | 35.55 | +0.339% | 81,158 | -5.781% |
| 2025-08-12 | 35.40 | 35.43 | 35.35 | 35.42 | +0.141% | 58,358 | -5.462% |
| 2025-08-11 | 35.39 | 35.41 | 35.35 | 35.38 | +0.042% | 93,543 | -5.329% |
| 2025-08-08 | 35.36 | 35.38 | 35.34 | 35.36 | -0.025% | 65,311 | -5.288% |
| 2025-08-07 | 35.42 | 35.42 | 35.35 | 35.37 | -0.017% | 100,871 | -5.313% |
| 2025-08-06 | 35.36 | 35.38 | 35.33 | 35.38 | +0.057% | 157,476 | -5.329% |
| 2025-08-05 | 35.38 | 35.38 | 35.31 | 35.35 | -0.042% | 65,069 | -5.275% |
| 2025-08-04 | 35.29 | 35.37 | 35.28 | 35.37 | +0.345% | 137,887 | -5.315% |
| 2025-08-01 | 35.21 | 35.26 | 35.20 | 35.25 | -0.596% | 70,202 | -4.989% |
| 2025-07-31 | 35.45 | 35.47 | 35.40 | 35.46 | +0.127% | 32,016 | -5.556% |
| 2025-07-30 | 35.45 | 35.45 | 35.41 | 35.41 | -0.155% | 61,440 | -5.436% |
| 2025-07-29 | 35.48 | 35.50 | 35.45 | 35.47 | +0.056% | 174,964 | -5.582% |
| 2025-07-28 | 35.47 | 35.47 | 35.44 | 35.45 | 0.000% | 83,139 | -5.529% |
| 2025-07-25 | 35.47 | 35.47 | 35.41 | 35.45 | +0.056% | 55,389 | -5.529% |
| 2025-07-24 | 35.39 | 35.47 | 35.39 | 35.43 | -0.014% | 114,571 | -5.476% |
| 2025-07-23 | 35.40 | 35.45 | 35.40 | 35.44 | +0.085% | 75,613 | -5.489% |
| 2025-07-22 | 35.41 | 35.41 | 35.36 | 35.41 | +0.112% | 43,493 | -5.409% |
| 2025-07-21 | 35.33 | 35.39 | 35.33 | 35.37 | +0.186% | 47,237 | -5.303% |
| 2025-07-18 | 35.29 | 35.30 | 35.27 | 35.30 | +0.199% | 54,541 | -5.127% |
| 2025-07-17 | 35.17 | 35.25 | 35.17 | 35.23 | +0.071% | 56,547 | -4.939% |
| 2025-07-16 | 35.16 | 35.21 | 35.10 | 35.20 | +0.185% | 68,036 | -4.871% |
| 2025-07-15 | 35.26 | 35.26 | 35.13 | 35.14 | -0.241% | 60,900 | -4.696% |
| 2025-07-14 | 35.18 | 35.23 | 35.17 | 35.23 | +0.020% | 35,635 | -4.925% |
| 2025-07-11 | 35.23 | 35.23 | 35.17 | 35.22 | -0.190% | 28,666 | -4.907% |
| 2025-07-10 | 35.23 | 35.29 | 35.23 | 35.28 | -0.014% | 61,209 | -5.087% |
| 2025-07-09 | 35.23 | 35.29 | 35.23 | 35.29 | +0.241% | 154,291 | -5.101% |
| 2025-07-08 | 35.23 | 35.24 | 35.18 | 35.20 | -0.128% | 46,604 | -4.871% |
| 2025-07-07 | 35.30 | 35.43 | 35.24 | 35.25 | -0.255% | 349,982 | -4.993% |
| 2025-07-03 | 35.35 | 35.35 | 35.30 | 35.34 | +0.071% | 47,417 | -5.235% |
| 2025-07-02 | 35.24 | 35.33 | 35.23 | 35.31 | +0.054% | 67,807 | -5.168% |
| 2025-07-01 | 35.25 | 35.31 | 35.25 | 35.30 | -0.547% | 85,170 | -5.117% |
| 2025-06-30 | 35.48 | 35.51 | 35.44 | 35.49 | +0.198% | 72,138 | -5.635% |
| 2025-06-27 | 35.43 | 35.45 | 35.40 | 35.42 | -0.014% | 49,965 | -5.449% |
| 2025-06-26 | 35.38 | 35.44 | 35.36 | 35.42 | +0.226% | 74,866 | -5.462% |
| 2025-06-25 | 35.33 | 35.37 | 35.29 | 35.34 | +0.042% | 62,668 | -5.248% |
| 2025-06-24 | 35.23 | 35.34 | 35.23 | 35.33 | +0.369% | 51,965 | -5.208% |
| 2025-06-23 | 35.14 | 35.21 | 35.13 | 35.20 | +0.171% | 58,697 | -4.858% |
| 2025-06-20 | 35.07 | 35.14 | 35.05 | 35.14 | +0.257% | 31,412 | -4.696% |
| 2025-06-18 | 35.03 | 35.10 | 34.99 | 35.05 | +0.029% | 67,479 | -4.451% |
| 2025-06-17 | 35.03 | 35.08 | 34.97 | 35.04 | -0.029% | 85,980 | -4.424% |
| 2025-06-16 | 35.02 | 35.05 | 34.99 | 35.05 | +0.257% | 74,432 | -4.451% |
| 2025-06-13 | 34.97 | 35.00 | 34.94 | 34.96 | -0.257% | 109,643 | -4.205% |
| 2025-06-12 | 34.98 | 35.05 | 34.98 | 35.05 | +0.086% | 68,969 | -4.451% |
| 2025-06-11 | 35.00 | 35.04 | 35.00 | 35.02 | +0.114% | 65,797 | -4.369% |
| 2025-06-10 | 34.99 | 34.99 | 34.90 | 34.98 | +0.143% | 62,253 | -4.260% |
| 2025-06-09 | 34.91 | 34.94 | 34.88 | 34.93 | +0.172% | 61,344 | -4.123% |
| 2025-06-06 | 34.93 | 34.93 | 34.82 | 34.87 | -0.057% | 44,439 | -3.958% |
| 2025-06-05 | 34.96 | 34.96 | 34.86 | 34.89 | -0.029% | 61,314 | -4.013% |
| 2025-06-04 | 34.88 | 34.94 | 34.88 | 34.90 | +0.172% | 171,262 | -4.040% |
| 2025-06-03 | 34.83 | 34.88 | 34.78 | 34.84 | +0.259% | 88,697 | -3.875% |
| 2025-06-02 | 34.77 | 34.78 | 34.71 | 34.75 | -0.629% | 48,213 | -3.626% |
| 2025-05-30 | 34.97 | 34.98 | 34.91 | 34.97 | +0.086% | 108,828 | -4.232% |
| 2025-05-29 | 35.01 | 35.01 | 34.94 | 34.94 | +0.115% | 160,284 | -4.150% |
| 2025-05-28 | 34.95 | 34.95 | 34.85 | 34.90 | -0.014% | 83,095 | -4.040% |
| 2025-05-27 | 34.81 | 34.92 | 34.80 | 34.91 | +0.533% | 89,837 | -4.054% |
| 2025-05-23 | 34.65 | 34.74 | 34.63 | 34.72 | +0.029% | 59,802 | -3.543% |
| 2025-05-22 | 34.63 | 34.76 | 34.63 | 34.71 | +0.115% | 55,114 | -3.515% |
| 2025-05-21 | 34.73 | 34.78 | 34.65 | 34.67 | -0.345% | 103,490 | -3.404% |
| 2025-05-20 | 34.82 | 34.88 | 34.75 | 34.79 | -0.144% | 163,878 | -3.737% |
| 2025-05-19 | 34.77 | 34.87 | 34.76 | 34.84 | -0.115% | 285,192 | -3.875% |
| 2025-05-16 | 34.91 | 34.91 | 34.84 | 34.88 | +0.086% | 124,143 | -3.985% |
| 2025-05-15 | 34.76 | 34.86 | 34.75 | 34.85 | +0.259% | 196,417 | -3.902% |
| 2025-05-14 | 34.85 | 34.89 | 34.76 | 34.76 | -0.301% | 75,472 | -3.654% |
| 2025-05-13 | 34.81 | 34.89 | 34.76 | 34.87 | +0.345% | 361,980 | -3.944% |
| 2025-05-12 | 34.69 | 34.78 | 34.63 | 34.74 | +0.769% | 83,902 | -3.612% |
| 2025-05-09 | 34.50 | 34.56 | 34.48 | 34.48 | +0.087% | 51,737 | -2.871% |
| 2025-05-08 | 34.52 | 34.55 | 34.45 | 34.45 | -0.129% | 31,506 | -2.787% |
| 2025-05-07 | 34.48 | 34.53 | 34.46 | 34.49 | +0.131% | 55,176 | -2.912% |
| 2025-05-06 | 34.42 | 34.54 | 34.38 | 34.45 | -0.031% | 30,465 | -2.784% |
| 2025-05-05 | 34.42 | 34.53 | 34.38 | 34.46 | -0.040% | 28,996 | -2.815% |
| 2025-05-02 | 34.46 | 34.52 | 34.42 | 34.47 | +0.215% | 117,273 | -2.854% |
| 2025-05-01 | 34.46 | 34.48 | 34.36 | 34.40 | -0.722% | 55,115 | -2.645% |
| 2025-04-30 | 34.67 | 34.68 | 34.54 | 34.65 | -0.316% | 40,590 | -3.348% |
| 2025-04-29 | 34.68 | 34.76 | 34.67 | 34.76 | +0.289% | 41,410 | -3.654% |
| 2025-04-28 | 34.72 | 34.72 | 34.54 | 34.66 | -0.158% | 94,783 | -3.376% |
| 2025-04-25 | 34.59 | 34.72 | 34.55 | 34.72 | +0.438% | 49,039 | -3.529% |
| 2025-04-24 | 34.43 | 34.56 | 34.40 | 34.56 | +0.770% | 42,866 | -3.106% |
| 2025-04-23 | 34.47 | 34.49 | 34.27 | 34.30 | +0.517% | 25,971 | -2.360% |
| 2025-04-22 | 34.08 | 34.19 | 34.08 | 34.12 | +0.244% | 24,255 | -1.855% |
| 2025-04-21 | 34.09 | 34.10 | 34.00 | 34.04 | -0.333% | 28,950 | -1.616% |
| 2025-04-17 | 34.13 | 34.21 | 34.10 | 34.15 | +0.334% | 57,926 | -1.943% |
| 2025-04-16 | 34.07 | 34.14 | 33.99 | 34.04 | -0.026% | 239,735 | -1.616% |
| 2025-04-15 | 34.01 | 34.08 | 34.01 | 34.05 | 0.000% | 34,399 | -1.641% |