DECP
PGIM S&P 500 Buffer 12 ETF - December
stockBATSETF
At CloseOct 2, 2026
33.58USD+0.403%(+0.13)1,717
33.62Bid33.67Ask0.05SpreadDECP Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 33.59 | 33.59 | 33.58 | 33.58 | +0.403% | 1,717 | 0.000% |
| 2026-10-01 | 33.37 | 33.44 | 33.37 | 33.44 | +0.032% | 6,736 | +0.403% |
| 2026-09-30 | 33.55 | 33.55 | 33.43 | 33.43 | -0.010% | 2,756 | +0.435% |
| 2026-09-29 | 33.43 | 33.43 | 33.43 | 33.43 | -0.070% | 6,785 | +0.426% |
| 2026-09-28 | 33.40 | 33.48 | 33.40 | 33.46 | -0.382% | 13,411 | +0.355% |
| 2026-09-25 | 33.58 | 33.58 | 33.58 | 33.58 | +0.322% | 61 | -0.029% |
| 2026-09-24 | 33.48 | 33.48 | 33.48 | 33.48 | +0.021% | 58 | +0.293% |
| 2026-09-23 | 33.49 | 33.50 | 33.46 | 33.47 | -0.387% | 2,494 | +0.314% |
| 2026-09-22 | 33.59 | 33.63 | 33.59 | 33.60 | +0.001% | 3,877 | -0.074% |
| 2026-09-21 | 33.51 | 33.60 | 33.51 | 33.60 | +0.766% | 5,540 | -0.074% |
| 2026-09-18 | 33.27 | 33.34 | 33.27 | 33.34 | +0.111% | 3,755 | +0.692% |
| 2026-09-17 | 33.30 | 33.31 | 33.30 | 33.31 | +0.761% | 294 | +0.803% |
| 2026-09-16 | 33.00 | 33.06 | 33.00 | 33.06 | -0.163% | 2,227 | +1.571% |
| 2026-09-15 | 33.13 | 33.13 | 33.11 | 33.11 | -0.352% | 4,428 | +1.405% |
| 2026-09-14 | 33.25 | 33.25 | 33.23 | 33.23 | -0.245% | 11,422 | +1.049% |
| 2026-09-11 | 33.35 | 33.35 | 33.31 | 33.31 | +0.585% | 4,179 | +0.801% |
| 2026-09-10 | 33.11 | 33.11 | 33.11 | 33.11 | -0.354% | 216 | +1.391% |
| 2026-09-09 | 33.25 | 33.25 | 33.23 | 33.23 | -0.229% | 1,120 | +1.032% |
| 2026-09-08 | 33.35 | 33.36 | 33.31 | 33.31 | -0.283% | 4,888 | +0.800% |
| 2026-09-04 | 33.40 | 33.40 | 33.40 | 33.40 | -0.125% | 2,025 | +0.515% |
| 2026-09-03 | 33.47 | 33.47 | 33.45 | 33.45 | +0.509% | 1,169 | +0.389% |
| 2026-09-02 | 33.28 | 33.29 | 33.28 | 33.28 | +0.314% | 2,343 | +0.900% |
| 2026-09-01 | 33.18 | 33.18 | 33.17 | 33.17 | -0.430% | 3,750 | +1.217% |
| 2026-08-31 | 33.28 | 33.31 | 33.26 | 33.31 | -0.070% | 961 | +0.782% |
| 2026-08-28 | 33.33 | 33.36 | 33.33 | 33.34 | -0.125% | 5,497 | +0.711% |
| 2026-08-27 | 33.38 | 33.38 | 33.34 | 33.38 | +0.433% | 2,138 | +0.585% |
| 2026-08-26 | 33.26 | 33.26 | 33.24 | 33.24 | +0.021% | 3,080 | +1.020% |
| 2026-08-25 | 33.21 | 33.23 | 33.21 | 33.23 | +0.694% | 226 | +1.042% |
| 2026-08-24 | 33.20 | 33.20 | 33.00 | 33.00 | -0.617% | 8,254 | +1.743% |
| 2026-08-21 | 33.19 | 33.20 | 33.19 | 33.20 | +0.234% | 1,141 | +1.116% |
| 2026-08-20 | 33.15 | 33.15 | 33.13 | 33.13 | -0.356% | 1,903 | +1.352% |
| 2026-08-19 | 33.28 | 33.29 | 33.25 | 33.25 | +0.133% | 17,376 | +0.991% |
| 2026-08-18 | 33.23 | 33.23 | 33.20 | 33.20 | -0.268% | 2,916 | +1.125% |
| 2026-08-17 | 33.29 | 33.29 | 33.29 | 33.29 | -0.117% | 7 | +0.854% |
| 2026-08-14 | 33.33 | 33.33 | 33.33 | 33.33 | -0.016% | 3,365 | +0.736% |
| 2026-08-13 | 33.34 | 33.34 | 33.34 | 33.34 | +0.197% | 244 | +0.720% |
| 2026-08-12 | 33.27 | 33.27 | 33.26 | 33.27 | +0.301% | 2,566 | +0.918% |
| 2026-08-11 | 33.25 | 33.25 | 33.17 | 33.17 | -0.121% | 5,191 | +1.222% |
| 2026-08-10 | 33.22 | 33.22 | 33.21 | 33.21 | -0.090% | 4,408 | +1.099% |
| 2026-08-07 | 33.18 | 33.24 | 33.17 | 33.24 | +0.320% | 2,346 | +1.009% |
| 2026-08-06 | 33.15 | 33.15 | 33.11 | 33.13 | -0.096% | 8,076 | +1.332% |
| 2026-08-05 | 33.18 | 33.18 | 33.17 | 33.17 | +0.533% | 276 | +1.235% |
| 2026-08-04 | 33.03 | 33.18 | 32.99 | 32.99 | +0.198% | 12,572 | +1.774% |
| 2026-08-03 | 32.89 | 32.92 | 32.89 | 32.92 | +0.503% | 946 | +1.976% |
| 2026-07-31 | 32.48 | 32.76 | 32.48 | 32.76 | +0.676% | 1,858 | +2.489% |
| 2026-07-30 | 32.37 | 32.57 | 32.37 | 32.54 | +0.986% | 8,375 | +3.182% |
| 2026-07-29 | 32.39 | 32.50 | 32.22 | 32.22 | -0.972% | 1,268 | +4.199% |
| 2026-07-28 | 32.44 | 32.54 | 32.44 | 32.54 | +0.197% | 149 | +3.186% |
| 2026-07-27 | 32.47 | 32.47 | 32.47 | 32.47 | +0.085% | 79 | +3.389% |
| 2026-07-24 | 32.48 | 32.48 | 32.45 | 32.45 | +0.114% | 789 | +3.477% |
| 2026-07-23 | 32.46 | 32.46 | 32.35 | 32.41 | -0.674% | 11,667 | +3.595% |
| 2026-07-22 | 32.66 | 32.68 | 32.63 | 32.63 | -0.107% | 2,799 | +2.897% |
| 2026-07-21 | 32.63 | 32.68 | 32.63 | 32.66 | +0.476% | 3,450 | +2.787% |
| 2026-07-20 | 32.51 | 32.51 | 32.51 | 32.51 | +0.124% | 59 | +3.276% |
| 2026-07-17 | 32.44 | 32.57 | 32.44 | 32.47 | -0.685% | 17,988 | +3.404% |
| 2026-07-16 | 32.78 | 32.78 | 32.68 | 32.69 | -0.250% | 7,942 | +2.696% |
| 2026-07-15 | 32.77 | 32.79 | 32.72 | 32.78 | +0.164% | 1,312 | +2.440% |
| 2026-07-14 | 32.73 | 32.75 | 32.70 | 32.72 | +0.263% | 4,413 | +2.608% |
| 2026-07-13 | 32.71 | 32.71 | 32.63 | 32.64 | -0.257% | 5,080 | +2.878% |
| 2026-07-10 | 32.70 | 32.76 | 32.67 | 32.72 | +0.147% | 4,042 | +2.614% |
| 2026-07-09 | 32.67 | 32.67 | 32.67 | 32.67 | +0.404% | 7 | +2.765% |
| 2026-07-08 | 32.40 | 32.54 | 32.40 | 32.54 | -0.117% | 3,400 | +3.180% |
| 2026-07-07 | 32.54 | 32.58 | 32.54 | 32.58 | -0.173% | 142 | +3.059% |
| 2026-07-06 | 32.62 | 32.65 | 32.60 | 32.64 | +0.443% | 1,347 | +2.881% |
| 2026-07-02 | 32.57 | 32.57 | 32.38 | 32.49 | +0.002% | 10,718 | +3.336% |
| 2026-07-01 | 32.48 | 32.54 | 32.47 | 32.49 | +0.006% | 222,101 | +3.338% |
| 2026-06-30 | 32.46 | 32.49 | 32.43 | 32.49 | +0.369% | 1,632 | +3.345% |
| 2026-06-29 | 32.34 | 32.37 | 32.34 | 32.37 | +5.232% | 952 | +3.726% |
| 2026-06-26 | 32.23 | 32.23 | 30.76 | 30.76 | -4.377% | 7,294 | +9.152% |
| 2026-06-25 | 32.18 | 32.18 | 32.17 | 32.17 | +0.072% | 129 | +4.375% |
| 2026-06-24 | 32.24 | 32.24 | 32.14 | 32.14 | -0.154% | 3,439 | +4.450% |
| 2026-06-23 | 32.30 | 32.30 | 32.19 | 32.19 | -0.665% | 16,838 | +4.289% |
| 2026-06-22 | 33.44 | 33.44 | 32.39 | 32.41 | -0.265% | 6,091 | +3.595% |
| 2026-06-18 | 32.43 | 32.50 | 32.43 | 32.50 | +0.646% | 1,627 | +3.321% |
| 2026-06-17 | 32.41 | 32.41 | 32.29 | 32.29 | -0.705% | 578 | +3.989% |
| 2026-06-16 | 32.56 | 32.58 | 32.52 | 32.52 | -0.126% | 5,727 | +3.256% |
| 2026-06-15 | 32.55 | 32.56 | 32.55 | 32.56 | +0.866% | 780 | +3.126% |
| 2026-06-12 | 32.31 | 32.31 | 32.26 | 32.28 | +0.305% | 7,073 | +4.019% |
| 2026-06-11 | 31.94 | 32.18 | 31.94 | 32.18 | +0.704% | 6,606 | +4.336% |
| 2026-06-10 | 31.98 | 31.98 | 31.88 | 31.95 | -0.586% | 5,320 | +5.071% |
| 2026-06-09 | 32.36 | 32.36 | 32.06 | 32.14 | -0.179% | 1,432 | +4.455% |
| 2026-06-08 | 32.26 | 32.26 | 32.20 | 32.20 | +0.094% | 287 | +4.268% |
| 2026-06-05 | 32.17 | 32.17 | 32.17 | 32.17 | -1.180% | 51 | +4.366% |
| 2026-06-04 | 32.50 | 32.55 | 32.50 | 32.55 | +0.292% | 684 | +3.134% |
| 2026-06-03 | 32.48 | 32.50 | 32.46 | 32.46 | -0.315% | 2,708 | +3.436% |
| 2026-06-02 | 32.53 | 32.56 | 32.53 | 32.56 | +0.069% | 11,913 | +3.110% |
| 2026-06-01 | 32.48 | 32.57 | 32.48 | 32.54 | +0.107% | 639 | +3.182% |
| 2026-05-29 | 32.52 | 32.52 | 32.49 | 32.51 | +0.139% | 1,722 | +3.292% |
| 2026-05-28 | 32.41 | 32.49 | 32.41 | 32.46 | +0.276% | 1,018 | +3.436% |
| 2026-05-27 | 32.32 | 32.37 | 32.32 | 32.37 | +0.024% | 2,587 | +3.722% |
| 2026-05-26 | 32.33 | 32.36 | 32.33 | 32.36 | +0.788% | 8,352 | +3.746% |
| 2026-05-22 | 32.29 | 32.29 | 32.11 | 32.11 | -0.218% | 25,316 | +4.563% |
| 2026-05-21 | 32.16 | 32.24 | 32.16 | 32.18 | +0.029% | 5,635 | +4.336% |
| 2026-05-20 | 32.07 | 32.17 | 32.07 | 32.17 | +0.528% | 3,125 | +4.366% |
| 2026-05-19 | 32.00 | 32.00 | 32.00 | 32.00 | -0.431% | 42 | +4.918% |
| 2026-05-18 | 32.09 | 32.14 | 32.03 | 32.14 | +0.156% | 8,411 | +4.466% |
| 2026-05-15 | 32.16 | 32.16 | 32.09 | 32.09 | -0.373% | 275 | +4.629% |
| 2026-05-14 | 32.26 | 32.26 | 32.21 | 32.21 | +0.233% | 7,002 | +4.239% |
| 2026-05-13 | 32.15 | 32.18 | 32.13 | 32.13 | +0.140% | 6,126 | +4.482% |
| 2026-05-12 | 31.95 | 32.11 | 31.95 | 32.09 | +0.062% | 31,170 | +4.629% |
| 2026-05-11 | 32.09 | 32.09 | 32.07 | 32.07 | +0.250% | 365 | +4.694% |
| 2026-05-08 | 32.06 | 32.06 | 31.99 | 31.99 | +0.122% | 4,104 | +4.956% |
| 2026-05-07 | 31.94 | 31.95 | 31.94 | 31.95 | -0.184% | 9,451 | +5.083% |
| 2026-05-06 | 31.92 | 32.01 | 31.92 | 32.01 | +0.744% | 2,896 | +4.890% |
| 2026-05-05 | 31.75 | 31.82 | 31.75 | 31.77 | +0.413% | 7,989 | +5.670% |
| 2026-05-04 | 31.67 | 31.68 | 31.62 | 31.64 | -0.256% | 8,039 | +6.107% |
| 2026-05-01 | 31.76 | 31.76 | 31.72 | 31.72 | +0.122% | 2,296 | +5.835% |
| 2026-04-30 | 31.68 | 31.69 | 31.68 | 31.69 | +0.680% | 111 | +5.964% |
| 2026-04-29 | 31.46 | 31.49 | 31.46 | 31.47 | -0.065% | 2,850 | +6.685% |
| 2026-04-28 | 31.45 | 31.51 | 31.45 | 31.49 | -0.231% | 19,768 | +6.615% |
| 2026-04-27 | 31.50 | 31.57 | 31.49 | 31.57 | +0.085% | 6,007 | +6.369% |
| 2026-04-24 | 31.53 | 31.54 | 31.53 | 31.54 | +0.460% | 701 | +6.459% |
| 2026-04-23 | 31.47 | 31.47 | 31.39 | 31.39 | -0.218% | 2,937 | +6.948% |
| 2026-04-22 | 31.44 | 31.46 | 31.44 | 31.46 | +0.592% | 6,767 | +6.715% |
| 2026-04-21 | 31.40 | 31.40 | 31.28 | 31.28 | -0.348% | 1,235 | +7.347% |
| 2026-04-20 | 31.37 | 31.39 | 31.37 | 31.39 | -0.176% | 1,408 | +6.973% |
| 2026-04-17 | 31.41 | 31.50 | 31.41 | 31.44 | +0.696% | 2,721 | +6.785% |
| 2026-04-16 | 31.21 | 31.25 | 31.15 | 31.22 | +0.168% | 18,896 | +7.528% |
| 2026-04-15 | 31.07 | 31.17 | 31.05 | 31.17 | +0.492% | 12,464 | +7.709% |
| 2026-04-14 | 30.87 | 31.02 | 30.87 | 31.02 | +0.713% | 1,107 | +8.239% |
| 2026-04-13 | 30.59 | 30.80 | 30.59 | 30.80 | +0.690% | 14,393 | +9.011% |
| 2026-04-10 | 30.64 | 30.64 | 30.57 | 30.59 | -0.073% | 16,828 | +9.763% |
| 2026-04-09 | 30.45 | 30.64 | 30.45 | 30.61 | +0.471% | 7,117 | +9.683% |
| 2026-04-08 | 30.42 | 30.49 | 30.41 | 30.47 | +1.637% | 6,190 | +10.200% |
| 2026-04-07 | 29.84 | 29.98 | 29.84 | 29.98 | +0.030% | 18,737 | +12.004% |
| 2026-04-06 | 29.93 | 29.97 | 29.93 | 29.97 | +0.249% | 1,052 | +12.038% |
| 2026-04-02 | 29.83 | 29.89 | 29.83 | 29.89 | +0.123% | 1,872 | +12.317% |
| 2026-04-01 | 29.95 | 29.96 | 29.86 | 29.86 | +0.538% | 493 | +12.456% |
| 2026-03-31 | 29.43 | 29.70 | 29.43 | 29.70 | +1.783% | 8,244 | +13.061% |
| 2026-03-30 | 29.30 | 29.35 | 29.18 | 29.18 | -0.205% | 630 | +15.077% |
| 2026-03-27 | 29.42 | 29.43 | 29.24 | 29.24 | -1.071% | 6,233 | +14.841% |
| 2026-03-26 | 29.83 | 29.83 | 29.55 | 29.55 | -1.121% | 9,862 | +13.611% |
| 2026-03-25 | 29.99 | 30.01 | 29.88 | 29.89 | +0.406% | 16,443 | +12.337% |
| 2026-03-24 | 29.70 | 29.83 | 29.70 | 29.77 | -0.332% | 1,848 | +12.794% |
| 2026-03-23 | 30.00 | 30.00 | 29.87 | 29.87 | +0.799% | 2,109 | +12.419% |
| 2026-03-20 | 29.63 | 29.63 | 29.63 | 29.63 | -0.988% | 228 | +13.318% |
| 2026-03-19 | 29.81 | 29.92 | 29.81 | 29.92 | -0.142% | 1,674 | +12.199% |
| 2026-03-18 | 30.02 | 30.02 | 29.97 | 29.97 | -0.903% | 1,318 | +12.039% |
| 2026-03-17 | 30.26 | 30.26 | 30.24 | 30.24 | +0.179% | 2,465 | +11.027% |
| 2026-03-16 | 30.20 | 30.22 | 30.15 | 30.19 | +0.720% | 4,585 | +11.226% |
| 2026-03-13 | 30.00 | 30.00 | 29.97 | 29.97 | -0.367% | 1,845 | +12.027% |
| 2026-03-12 | 30.08 | 30.08 | 30.08 | 30.08 | -0.991% | 0 | +11.616% |
| 2026-03-11 | 30.42 | 30.42 | 30.38 | 30.38 | +0.021% | 987 | +10.510% |
| 2026-03-10 | 30.54 | 30.54 | 30.38 | 30.38 | -0.178% | 1,030 | +10.533% |
| 2026-03-09 | 29.99 | 30.43 | 29.99 | 30.43 | +0.562% | 1,773 | +10.337% |
| 2026-03-06 | 30.28 | 30.28 | 30.26 | 30.26 | -0.863% | 3,919 | +10.957% |
| 2026-03-05 | 30.55 | 30.59 | 30.40 | 30.52 | -0.422% | 551 | +9.999% |
| 2026-03-04 | 30.68 | 30.68 | 30.65 | 30.65 | +0.555% | 349 | +9.535% |
| 2026-03-03 | 30.24 | 30.51 | 30.24 | 30.48 | -0.630% | 5,162 | +10.143% |
| 2026-03-02 | 30.68 | 30.72 | 30.64 | 30.68 | +0.074% | 8,847 | +9.449% |
| 2026-02-27 | 30.58 | 30.65 | 30.58 | 30.65 | -0.239% | 483 | +9.530% |
| 2026-02-26 | 30.69 | 30.73 | 30.61 | 30.73 | -0.378% | 184,222 | +9.268% |
| 2026-02-25 | 30.80 | 30.84 | 30.80 | 30.84 | +0.540% | 1,338 | +8.855% |
| 2026-02-24 | 30.67 | 30.68 | 30.67 | 30.68 | +0.557% | 242 | +9.442% |
| 2026-02-23 | 30.50 | 30.55 | 30.48 | 30.51 | -0.678% | 5,868 | +10.052% |
| 2026-02-20 | 30.64 | 30.73 | 30.64 | 30.72 | +0.502% | 4,426 | +9.305% |
| 2026-02-19 | 30.52 | 30.56 | 30.52 | 30.56 | -0.287% | 2,610 | +9.854% |
| 2026-02-18 | 30.59 | 30.65 | 30.59 | 30.65 | +0.388% | 321 | +9.538% |
| 2026-02-17 | 30.37 | 30.56 | 30.37 | 30.53 | +0.146% | 1,999 | +9.963% |
| 2026-02-13 | 30.61 | 30.61 | 30.49 | 30.49 | +0.523% | 1,821 | +10.124% |
| 2026-02-12 | 30.56 | 30.63 | 30.33 | 30.33 | -1.509% | 8,671 | +10.700% |
| 2026-02-11 | 30.79 | 30.79 | 30.79 | 30.79 | +0.024% | 1 | +9.030% |
| 2026-02-10 | 30.83 | 30.83 | 30.79 | 30.79 | -0.210% | 770 | +9.056% |
| 2026-02-09 | 30.85 | 30.85 | 30.85 | 30.85 | +0.258% | 76 | +8.827% |
| 2026-02-06 | 30.69 | 30.77 | 30.69 | 30.77 | +1.305% | 808 | +9.108% |
| 2026-02-05 | 30.47 | 30.47 | 30.38 | 30.38 | -1.087% | 4,061 | +10.532% |
| 2026-02-04 | 30.55 | 30.71 | 30.55 | 30.71 | -0.065% | 10,944 | +9.330% |
| 2026-02-03 | 30.67 | 30.73 | 30.65 | 30.73 | -0.382% | 7,710 | +9.259% |
| 2026-02-02 | 30.84 | 30.88 | 30.83 | 30.85 | +0.325% | 19,219 | +8.842% |
| 2026-01-30 | 30.80 | 30.80 | 30.69 | 30.75 | -0.137% | 11,985 | +9.195% |
| 2026-01-29 | 30.68 | 30.80 | 30.66 | 30.79 | -0.177% | 4,123 | +9.046% |
| 2026-01-28 | 30.80 | 30.84 | 30.80 | 30.84 | -0.011% | 1,337 | +8.853% |
| 2026-01-27 | 30.86 | 30.87 | 30.85 | 30.85 | +0.237% | 1,957 | +8.842% |
| 2026-01-26 | 30.81 | 30.81 | 30.77 | 30.77 | +0.320% | 6,633 | +9.099% |
| 2026-01-23 | 30.69 | 30.72 | 30.68 | 30.68 | +0.001% | 6,348 | +9.448% |
| 2026-01-22 | 30.66 | 30.72 | 30.66 | 30.68 | +0.320% | 2,634 | +9.450% |
| 2026-01-21 | 30.46 | 30.58 | 30.46 | 30.58 | +0.769% | 499 | +9.800% |
| 2026-01-20 | 30.36 | 30.36 | 30.35 | 30.35 | -1.335% | 3,699 | +10.644% |
| 2026-01-16 | 30.77 | 30.77 | 30.76 | 30.76 | +0.055% | 1,019 | +9.167% |
| 2026-01-15 | 30.84 | 30.84 | 30.74 | 30.74 | +0.156% | 7,777 | +9.227% |
| 2026-01-14 | 30.64 | 30.69 | 30.64 | 30.69 | -0.252% | 137 | +9.398% |
| 2026-01-13 | 30.80 | 30.80 | 30.77 | 30.77 | -0.167% | 205 | +9.123% |
| 2026-01-12 | 30.74 | 30.82 | 30.72 | 30.82 | +0.115% | 2,796 | +8.941% |
| 2026-01-09 | 30.81 | 30.81 | 30.78 | 30.78 | +0.408% | 1,162 | +9.066% |
| 2026-01-08 | 30.68 | 30.68 | 30.66 | 30.66 | +0.073% | 3,618 | +9.511% |
| 2026-01-07 | 30.74 | 30.75 | 30.64 | 30.64 | -0.221% | 9,985 | +9.591% |
| 2026-01-06 | 30.69 | 30.70 | 30.69 | 30.70 | +0.403% | 112 | +9.348% |
| 2026-01-05 | 30.60 | 30.60 | 30.58 | 30.58 | +0.268% | 153 | +9.789% |
| 2026-01-02 | 30.46 | 30.50 | 30.45 | 30.50 | +0.120% | 3,905 | +10.083% |
| 2025-12-31 | 30.51 | 30.54 | 30.46 | 30.46 | -0.394% | 3,839 | +10.215% |
| 2025-12-30 | 30.58 | 30.60 | 30.58 | 30.58 | +0.045% | 2,631 | +9.781% |
| 2025-12-29 | 30.58 | 30.60 | 30.55 | 30.57 | -0.163% | 2,874 | +9.831% |
| 2025-12-26 | 30.65 | 30.65 | 30.60 | 30.62 | -0.130% | 300 | +9.652% |
| 2025-12-24 | 30.60 | 30.66 | 30.60 | 30.66 | +0.227% | 1,508 | +9.509% |
| 2025-12-23 | 30.57 | 30.59 | 30.52 | 30.59 | +0.165% | 4,189 | +9.757% |
| 2025-12-22 | 30.49 | 30.54 | 30.48 | 30.54 | +0.534% | 24,987 | +9.939% |
| 2025-12-19 | 30.34 | 30.38 | 30.34 | 30.38 | +0.547% | 1,641 | +10.525% |
| 2025-12-18 | 30.25 | 30.29 | 30.21 | 30.21 | +0.424% | 3,177 | +11.130% |
| 2025-12-17 | 30.18 | 30.18 | 30.05 | 30.09 | -0.703% | 9,663 | +11.601% |
| 2025-12-16 | 30.27 | 30.30 | 30.20 | 30.30 | -0.073% | 12,171 | +10.817% |
| 2025-12-15 | 30.34 | 30.34 | 30.30 | 30.32 | +0.007% | 4,009 | +10.736% |
| 2025-12-12 | 30.43 | 30.54 | 30.28 | 30.32 | -0.554% | 10,279 | +10.744% |
| 2025-12-11 | 30.41 | 30.49 | 30.39 | 30.49 | +0.134% | 14,574 | +10.130% |
| 2025-12-10 | 30.42 | 30.51 | 30.29 | 30.45 | +0.464% | 7,506 | +10.277% |
| 2025-12-09 | 30.41 | 30.41 | 30.28 | 30.31 | -0.113% | 11,389 | +10.789% |
| 2025-12-08 | 30.49 | 30.49 | 30.31 | 30.34 | -0.866% | 15,986 | +10.663% |
| 2025-12-05 | 30.46 | 30.62 | 30.39 | 30.61 | +0.865% | 28,427 | +9.705% |
| 2025-12-04 | 30.31 | 30.35 | 30.30 | 30.34 | +0.082% | 10,403 | +10.654% |
| 2025-12-03 | 30.28 | 30.38 | 30.28 | 30.32 | +0.163% | 20,298 | +10.745% |
| 2025-12-02 | 30.34 | 30.34 | 30.26 | 30.27 | -0.335% | 3,385 | +10.925% |
| 2025-12-01 | 30.26 | 30.88 | 30.18 | 30.37 | +0.208% | 90,123 | +10.554% |
| 2025-11-28 | 30.30 | 30.31 | 30.30 | 30.31 | +0.456% | 4,104 | +10.784% |
| 2025-11-26 | 30.06 | 30.19 | 30.06 | 30.17 | +0.692% | 1,161 | +11.289% |
| 2025-11-25 | 29.84 | 29.96 | 29.84 | 29.96 | +0.906% | 800 | +12.059% |
| 2025-11-24 | 29.50 | 29.71 | 29.50 | 29.69 | +1.615% | 861 | +13.074% |
| 2025-11-21 | 28.97 | 29.22 | 28.97 | 29.22 | +0.798% | 912 | +14.900% |
| 2025-11-20 | 29.83 | 29.83 | 28.99 | 28.99 | -1.327% | 3,787 | +15.817% |
| 2025-11-19 | 29.34 | 29.43 | 29.30 | 29.38 | +0.250% | 2,766 | +14.279% |
| 2025-11-18 | 29.19 | 29.31 | 29.19 | 29.31 | -0.604% | 109 | +14.566% |
| 2025-11-17 | 29.58 | 29.63 | 29.48 | 29.48 | -0.735% | 1,025 | +13.874% |
| 2025-11-14 | 29.53 | 29.75 | 29.53 | 29.70 | +0.080% | 2,370 | +13.037% |
| 2025-11-13 | 29.73 | 29.73 | 29.68 | 29.68 | -1.102% | 1,262 | +13.127% |
| 2025-11-12 | 29.96 | 30.01 | 29.96 | 30.01 | +0.045% | 1,853 | +11.880% |
| 2025-11-11 | 30.01 | 30.01 | 30.00 | 30.00 | +0.175% | 903 | +11.930% |
| 2025-11-10 | 29.94 | 29.94 | 29.94 | 29.94 | +1.076% | 215 | +12.126% |
| 2025-11-07 | 29.46 | 29.63 | 29.33 | 29.63 | +0.116% | 544 | +13.333% |
| 2025-11-06 | 29.58 | 29.68 | 29.58 | 29.59 | -0.759% | 3,862 | +13.464% |
| 2025-11-05 | 29.80 | 29.88 | 29.80 | 29.82 | +0.345% | 2,397 | +12.603% |
| 2025-11-04 | 29.82 | 29.82 | 29.71 | 29.71 | -0.538% | 8,880 | +12.991% |
| 2025-11-03 | 29.81 | 29.89 | 29.80 | 29.88 | +0.119% | 4,413 | +12.383% |
| 2025-10-31 | 29.86 | 29.86 | 29.82 | 29.84 | +0.199% | 3,898 | +12.517% |
| 2025-10-30 | 29.88 | 29.88 | 29.78 | 29.78 | -0.420% | 12,640 | +12.741% |
| 2025-10-29 | 29.89 | 29.91 | 29.89 | 29.91 | -0.072% | 100 | +12.268% |
| 2025-10-28 | 29.93 | 29.96 | 29.93 | 29.93 | +0.040% | 1,679 | +12.187% |
| 2025-10-27 | 29.86 | 29.92 | 29.86 | 29.92 | +0.559% | 363 | +12.233% |
| 2025-10-24 | 29.75 | 29.75 | 29.75 | 29.75 | +0.472% | 265 | +12.860% |
| 2025-10-23 | 29.53 | 29.64 | 29.53 | 29.61 | +0.408% | 1,777 | +13.393% |
| 2025-10-22 | 29.52 | 29.52 | 29.49 | 29.49 | -0.362% | 100 | +13.855% |
| 2025-10-21 | 29.57 | 29.63 | 29.57 | 29.60 | +0.073% | 1,729 | +13.443% |
| 2025-10-20 | 29.52 | 29.59 | 29.52 | 29.58 | +0.756% | 2,399 | +13.525% |
| 2025-10-17 | 29.25 | 29.35 | 29.24 | 29.35 | +0.465% | 528 | +14.383% |
| 2025-10-16 | 29.38 | 29.38 | 29.15 | 29.22 | -0.384% | 3,380 | +14.916% |
| 2025-10-15 | 29.35 | 29.35 | 29.33 | 29.33 | +0.178% | 395 | +14.474% |
| 2025-10-14 | 29.19 | 29.29 | 29.19 | 29.28 | -0.133% | 500 | +14.678% |
| 2025-10-13 | 29.31 | 29.34 | 29.29 | 29.32 | +1.134% | 18,832 | +14.525% |
| 2025-10-10 | 29.22 | 29.22 | 28.99 | 28.99 | -1.747% | 6,635 | +15.824% |
| 2025-10-09 | 29.50 | 29.50 | 29.50 | 29.50 | -0.123% | 100 | +13.801% |
| 2025-10-08 | 29.54 | 29.54 | 29.54 | 29.54 | +0.324% | 100 | +13.660% |
| 2025-10-07 | 29.44 | 29.44 | 29.44 | 29.44 | -0.215% | 0 | +14.029% |
| 2025-10-06 | 29.51 | 29.51 | 29.51 | 29.51 | +0.192% | 21 | +13.784% |
| 2025-10-03 | 29.45 | 29.45 | 29.45 | 29.45 | +0.046% | 78 | +14.003% |
| 2025-10-02 | 29.44 | 29.44 | 29.44 | 29.44 | +0.008% | 0 | +14.056% |
| 2025-10-01 | 29.44 | 29.44 | 29.44 | 29.44 | +0.174% | 0 | +14.066% |
| 2025-09-30 | 29.25 | 29.38 | 29.25 | 29.38 | +0.285% | 1,150 | +14.264% |
| 2025-09-29 | 29.32 | 29.32 | 29.28 | 29.30 | +0.151% | 4,284 | +14.589% |
| 2025-09-26 | 29.21 | 29.26 | 29.13 | 29.26 | +0.398% | 5,101 | +14.763% |
| 2025-09-25 | 29.13 | 29.14 | 29.13 | 29.14 | -0.219% | 288 | +15.220% |
| 2025-09-24 | 29.19 | 29.20 | 29.19 | 29.20 | -0.114% | 105 | +14.967% |
| 2025-09-23 | 29.25 | 29.25 | 29.21 | 29.24 | -0.341% | 365 | +14.837% |
| 2025-09-22 | 29.27 | 29.34 | 29.27 | 29.34 | +0.208% | 300 | +14.445% |
| 2025-09-19 | 29.20 | 29.28 | 29.20 | 29.28 | +0.295% | 335 | +14.683% |
| 2025-09-18 | 29.21 | 29.21 | 29.19 | 29.19 | +0.347% | 235 | +15.021% |
| 2025-09-17 | 29.07 | 29.09 | 29.07 | 29.09 | -0.078% | 304 | +15.419% |
| 2025-09-16 | 29.11 | 29.11 | 29.11 | 29.11 | -0.025% | 222 | +15.329% |
| 2025-09-15 | 29.12 | 29.12 | 29.12 | 29.12 | +0.217% | 107 | +15.300% |
| 2025-09-12 | 29.00 | 29.06 | 29.00 | 29.06 | +0.054% | 420 | +15.550% |
| 2025-09-11 | 29.03 | 29.04 | 29.03 | 29.04 | +0.498% | 1,159 | +15.613% |
| 2025-09-10 | 28.85 | 28.90 | 28.85 | 28.90 | +0.199% | 2,224 | +16.188% |
| 2025-09-09 | 28.75 | 28.84 | 28.75 | 28.84 | +0.223% | 200 | +16.420% |
| 2025-09-08 | 28.77 | 28.78 | 28.74 | 28.78 | +0.210% | 983 | +16.680% |
| 2025-09-05 | 28.65 | 28.72 | 28.65 | 28.72 | -0.195% | 7,100 | +16.925% |
| 2025-09-04 | 28.64 | 28.77 | 28.64 | 28.77 | +0.611% | 625 | +16.697% |
| 2025-09-03 | 28.57 | 28.60 | 28.53 | 28.60 | +0.346% | 8,109 | +17.410% |
| 2025-09-02 | 28.46 | 28.50 | 28.46 | 28.50 | -0.394% | 10,472 | +17.816% |
| 2025-08-29 | 28.61 | 28.61 | 28.61 | 28.61 | -0.473% | 4 | +17.353% |
| 2025-08-28 | 28.74 | 28.77 | 28.74 | 28.75 | +0.232% | 2,748 | +16.798% |
| 2025-08-27 | 28.68 | 28.68 | 28.68 | 28.68 | +0.183% | 8 | +17.069% |
| 2025-08-26 | 28.56 | 28.63 | 28.56 | 28.63 | +0.215% | 21,636 | +17.283% |
| 2025-08-25 | 28.64 | 28.65 | 28.56 | 28.57 | -0.274% | 4,704 | +17.535% |
| 2025-08-22 | 28.64 | 28.64 | 28.64 | 28.64 | +1.040% | 160 | +17.213% |
| 2025-08-21 | 28.38 | 28.39 | 28.35 | 28.35 | -0.235% | 6,116 | +18.432% |
| 2025-08-20 | 28.42 | 28.42 | 28.42 | 28.42 | -0.130% | 40 | +18.153% |
| 2025-08-19 | 28.45 | 28.45 | 28.45 | 28.45 | -0.476% | 80 | +17.999% |
| 2025-08-18 | 28.59 | 28.59 | 28.59 | 28.59 | +0.088% | 135 | +17.437% |
| 2025-08-15 | 28.57 | 28.57 | 28.57 | 28.57 | -0.233% | 158 | +17.540% |
| 2025-08-14 | 28.63 | 28.63 | 28.63 | 28.63 | +0.063% | 0 | +17.267% |
| 2025-08-13 | 28.51 | 28.65 | 28.51 | 28.61 | +0.246% | 2,022 | +17.341% |
| 2025-08-12 | 28.54 | 28.54 | 28.54 | 28.54 | +0.822% | 0 | +17.629% |
| 2025-08-11 | 28.31 | 28.31 | 28.31 | 28.31 | -0.185% | 6 | +18.596% |
| 2025-08-08 | 28.39 | 28.39 | 28.36 | 28.36 | +0.629% | 1,573 | +18.376% |
| 2025-08-07 | 28.19 | 28.19 | 28.19 | 28.19 | -0.125% | 60 | +19.120% |
| 2025-08-06 | 28.22 | 28.22 | 28.22 | 28.22 | +0.512% | 0 | +18.971% |
| 2025-08-05 | 28.08 | 28.08 | 28.08 | 28.08 | -0.315% | 13 | +19.580% |
| 2025-08-04 | 28.17 | 28.17 | 28.17 | 28.17 | +1.014% | 0 | +19.203% |
| 2025-08-01 | 27.90 | 27.90 | 27.83 | 27.88 | -1.084% | 2,102 | +20.412% |
| 2025-07-31 | 28.33 | 28.36 | 28.19 | 28.19 | -0.258% | 2,587 | +19.107% |
| 2025-07-30 | 28.21 | 28.26 | 28.21 | 28.26 | -0.048% | 100 | +18.800% |
| 2025-07-29 | 28.28 | 28.28 | 28.28 | 28.28 | -0.174% | 0 | +18.743% |
| 2025-07-28 | 28.32 | 28.32 | 28.32 | 28.32 | +0.080% | 70 | +18.536% |
| 2025-07-25 | 28.30 | 28.30 | 28.30 | 28.30 | +0.199% | 15 | +18.631% |
| 2025-07-24 | 28.25 | 28.25 | 28.25 | 28.25 | +0.111% | 1 | +18.866% |
| 2025-07-23 | 28.21 | 28.21 | 28.21 | 28.21 | +0.466% | 30 | +18.998% |
| 2025-07-22 | 28.08 | 28.08 | 28.08 | 28.08 | +0.036% | 39 | +19.552% |
| 2025-07-21 | 28.07 | 28.07 | 28.07 | 28.07 | +0.101% | 4 | +19.596% |
| 2025-07-18 | 28.05 | 28.05 | 28.05 | 28.05 | -0.030% | 13 | +19.717% |
| 2025-07-17 | 28.05 | 28.05 | 28.05 | 28.05 | +0.421% | 114 | +19.681% |
| 2025-07-16 | 27.86 | 27.95 | 27.86 | 27.94 | +0.162% | 6,592 | +20.185% |
| 2025-07-15 | 27.99 | 27.99 | 27.89 | 27.89 | -0.189% | 851 | +20.379% |
| 2025-07-14 | 27.92 | 27.94 | 27.91 | 27.94 | +0.101% | 918 | +20.152% |
| 2025-07-11 | 27.96 | 27.97 | 27.92 | 27.92 | -0.178% | 362 | +20.273% |
| 2025-07-10 | 27.92 | 28.01 | 27.89 | 27.97 | +0.153% | 3,981 | +20.059% |
| 2025-07-09 | 27.96 | 27.96 | 27.92 | 27.92 | +0.316% | 336 | +20.242% |
| 2025-07-08 | 27.91 | 27.91 | 27.84 | 27.84 | +0.082% | 2,373 | +20.623% |
| 2025-07-07 | 27.83 | 27.83 | 27.81 | 27.81 | -0.544% | 100 | +20.721% |
| 2025-07-03 | 27.96 | 27.96 | 27.96 | 27.96 | +0.589% | 0 | +20.064% |
| 2025-07-02 | 27.80 | 27.80 | 27.80 | 27.80 | +0.268% | 122 | +20.772% |
| 2025-07-01 | 27.77 | 27.77 | 27.73 | 27.73 | -0.052% | 4,667 | +21.096% |
| 2025-06-30 | 27.74 | 27.74 | 27.74 | 27.74 | +0.352% | 0 | +21.033% |
| 2025-06-27 | 27.64 | 27.64 | 27.64 | 27.64 | +0.306% | 0 | +21.459% |
| 2025-06-26 | 27.56 | 27.56 | 27.56 | 27.56 | +0.580% | 0 | +21.831% |
| 2025-06-25 | 27.50 | 27.50 | 27.40 | 27.40 | +0.004% | 120 | +22.537% |
| 2025-06-24 | 27.35 | 27.40 | 27.35 | 27.40 | +0.776% | 4,755 | +22.542% |
| 2025-06-23 | 27.19 | 27.19 | 27.19 | 27.19 | +0.663% | 0 | +23.494% |
| 2025-06-20 | 27.01 | 27.01 | 27.01 | 27.01 | -0.166% | 0 | +24.313% |
| 2025-06-18 | 27.01 | 27.11 | 27.00 | 27.05 | -0.055% | 4,969 | +24.107% |
| 2025-06-17 | 27.07 | 27.07 | 27.07 | 27.07 | -0.500% | 10 | +24.039% |
| 2025-06-16 | 27.20 | 27.20 | 27.20 | 27.20 | +0.654% | 13 | +23.419% |
| 2025-06-13 | 27.10 | 27.10 | 27.03 | 27.03 | -0.770% | 620 | +24.226% |
| 2025-06-12 | 27.24 | 27.24 | 27.24 | 27.24 | +0.216% | 0 | +23.270% |
| 2025-06-11 | 27.18 | 27.18 | 27.18 | 27.18 | -0.133% | 100 | +23.537% |
| 2025-06-10 | 27.21 | 27.21 | 27.21 | 27.21 | +0.280% | 0 | +23.372% |
| 2025-06-09 | 27.14 | 27.14 | 27.14 | 27.14 | +0.041% | 0 | +23.718% |
| 2025-06-06 | 27.13 | 27.13 | 27.13 | 27.13 | +0.693% | 0 | +23.769% |
| 2025-06-05 | 26.92 | 26.94 | 26.92 | 26.94 | -0.364% | 1,112 | +24.627% |
| 2025-06-04 | 27.04 | 27.04 | 27.04 | 27.04 | -0.002% | 0 | +24.174% |
| 2025-06-03 | 27.06 | 27.06 | 27.04 | 27.04 | +0.455% | 821 | +24.171% |
| 2025-06-02 | 26.92 | 26.92 | 26.92 | 26.92 | +0.193% | 0 | +24.736% |
| 2025-05-30 | 26.87 | 26.87 | 26.87 | 26.87 | +0.087% | 0 | +24.977% |
| 2025-05-29 | 26.84 | 26.84 | 26.84 | 26.84 | +0.237% | 73 | +25.086% |
| 2025-05-28 | 26.78 | 26.78 | 26.78 | 26.78 | -0.320% | 0 | +25.382% |
| 2025-05-27 | 26.86 | 26.86 | 26.86 | 26.86 | +1.267% | 36 | +24.981% |
| 2025-05-23 | 26.60 | 26.60 | 26.53 | 26.53 | -0.718% | 113 | +26.565% |
| 2025-05-22 | 26.66 | 26.72 | 26.66 | 26.72 | +0.240% | 590 | +25.656% |
| 2025-05-21 | 26.94 | 26.94 | 26.66 | 26.66 | -0.980% | 700 | +25.958% |
| 2025-05-20 | 26.94 | 26.94 | 26.92 | 26.92 | -0.241% | 138 | +24.724% |
| 2025-05-19 | 26.89 | 26.99 | 26.89 | 26.98 | +0.064% | 2,139 | +24.424% |
| 2025-05-16 | 26.92 | 26.97 | 26.92 | 26.97 | +0.508% | 3,340 | +24.504% |
| 2025-05-15 | 26.83 | 26.83 | 26.83 | 26.83 | +0.204% | 0 | +25.136% |
| 2025-05-14 | 26.78 | 26.78 | 26.78 | 26.78 | +0.034% | 51 | +25.391% |
| 2025-05-13 | 26.81 | 26.83 | 26.77 | 26.77 | +0.592% | 2,363 | +25.433% |
| 2025-05-12 | 26.53 | 26.61 | 26.53 | 26.61 | +1.943% | 298 | +26.175% |
| 2025-05-09 | 26.10 | 26.10 | 26.10 | 26.10 | -0.033% | 0 | +28.627% |
| 2025-05-08 | 26.11 | 26.11 | 26.11 | 26.11 | +0.383% | 0 | +28.585% |
| 2025-05-07 | 26.06 | 26.06 | 26.00 | 26.01 | +0.208% | 6,059 | +29.077% |
| 2025-05-06 | 25.98 | 26.00 | 25.96 | 25.96 | -0.381% | 821 | +29.346% |
| 2025-05-05 | 26.06 | 26.06 | 26.06 | 26.06 | -0.296% | 0 | +28.853% |
| 2025-05-02 | 26.13 | 26.13 | 26.13 | 26.13 | +0.861% | 0 | +28.471% |
| 2025-05-01 | 25.91 | 25.91 | 25.91 | 25.91 | +0.355% | 0 | +29.577% |
| 2025-04-30 | 25.82 | 25.82 | 25.82 | 25.82 | +0.093% | 36 | +30.037% |
| 2025-04-29 | 25.80 | 25.80 | 25.80 | 25.80 | +0.264% | 0 | +30.158% |
| 2025-04-28 | 25.73 | 25.73 | 25.73 | 25.73 | +0.082% | 0 | +30.502% |
| 2025-04-25 | 25.71 | 25.71 | 25.71 | 25.71 | +0.459% | 0 | +30.609% |
| 2025-04-24 | 25.51 | 25.59 | 25.51 | 25.59 | +1.176% | 1,179 | +31.208% |
| 2025-04-23 | 25.47 | 25.47 | 25.23 | 25.29 | +1.095% | 5,895 | +32.752% |
| 2025-04-22 | 25.02 | 25.02 | 25.02 | 25.02 | +1.548% | 0 | +34.205% |
| 2025-04-21 | 24.64 | 24.64 | 24.64 | 24.64 | -1.391% | 20 | +36.282% |
| 2025-04-17 | 24.95 | 24.98 | 24.95 | 24.98 | +0.165% | 280 | +34.387% |
| 2025-04-16 | 25.10 | 25.13 | 24.94 | 24.94 | -1.425% | 400 | +34.609% |
| 2025-04-15 | 25.30 | 25.30 | 25.30 | 25.30 | -0.043% | 0 | +32.690% |
| 2025-04-14 | 25.26 | 25.31 | 25.26 | 25.31 | 0.000% | 413 | +32.634% |