MRCP
PGIM S&P 500 Buffer 12 ETF - March
stockBATSETF
At CloseOct 2, 2026
35.40USD+0.279%(+0.10)1,575
35.43Bid35.49Ask0.06SpreadAfter-hoursOct 2, 2026 4:10:30 PM EDT
35.40USD+0.484%(+0.17)
MRCP Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 35.41 | 35.41 | 35.40 | 35.40 | +0.279% | 1,575 | 0.000% |
| 2026-10-01 | 35.29 | 35.30 | 35.29 | 35.30 | +0.105% | 6,714 | +0.279% |
| 2026-09-30 | 35.39 | 35.39 | 35.26 | 35.26 | -0.078% | 3,720 | +0.384% |
| 2026-09-29 | 35.27 | 35.29 | 35.27 | 35.29 | -0.042% | 6,064 | +0.306% |
| 2026-09-28 | 35.29 | 35.31 | 35.29 | 35.30 | -0.265% | 8,367 | +0.264% |
| 2026-09-25 | 35.32 | 35.40 | 35.32 | 35.40 | +0.258% | 142 | -0.002% |
| 2026-09-24 | 35.31 | 35.31 | 35.31 | 35.31 | +0.014% | 110 | +0.256% |
| 2026-09-23 | 35.35 | 35.35 | 35.30 | 35.30 | -0.226% | 2,075 | +0.271% |
| 2026-09-22 | 35.39 | 35.43 | 35.38 | 35.38 | +0.014% | 3,235 | +0.044% |
| 2026-09-21 | 35.31 | 35.39 | 35.31 | 35.38 | +0.566% | 13,596 | +0.058% |
| 2026-09-18 | 35.18 | 35.18 | 35.18 | 35.18 | +0.060% | 1,280 | +0.624% |
| 2026-09-17 | 35.12 | 35.15 | 35.12 | 35.15 | +0.569% | 317 | +0.685% |
| 2026-09-16 | 35.09 | 35.10 | 34.88 | 34.96 | -0.097% | 3,849 | +1.258% |
| 2026-09-15 | 35.03 | 35.03 | 34.99 | 34.99 | -0.300% | 3,704 | +1.159% |
| 2026-09-14 | 35.05 | 35.12 | 35.05 | 35.10 | -0.167% | 11,148 | +0.855% |
| 2026-09-11 | 35.16 | 35.16 | 35.15 | 35.15 | +0.411% | 3,754 | +0.687% |
| 2026-09-10 | 35.00 | 35.01 | 35.00 | 35.01 | -0.200% | 531 | +1.101% |
| 2026-09-09 | 35.09 | 35.09 | 35.08 | 35.08 | -0.239% | 747 | +0.899% |
| 2026-09-08 | 35.20 | 35.20 | 35.16 | 35.16 | -0.200% | 2,309 | +0.658% |
| 2026-09-04 | 35.24 | 35.24 | 35.23 | 35.23 | -0.116% | 1,554 | +0.457% |
| 2026-09-03 | 35.21 | 35.30 | 35.21 | 35.28 | +0.413% | 2,160 | +0.341% |
| 2026-09-02 | 35.11 | 35.15 | 35.11 | 35.13 | +0.172% | 2,400 | +0.755% |
| 2026-09-01 | 35.09 | 35.09 | 35.05 | 35.07 | -0.245% | 3,541 | +0.928% |
| 2026-08-31 | 35.08 | 35.16 | 35.08 | 35.16 | +0.003% | 1,306 | +0.681% |
| 2026-08-28 | 35.19 | 35.19 | 35.16 | 35.16 | -0.128% | 5,084 | +0.684% |
| 2026-08-27 | 35.05 | 35.20 | 35.05 | 35.20 | +0.365% | 2,158 | +0.555% |
| 2026-08-26 | 35.05 | 35.10 | 35.05 | 35.07 | +0.033% | 3,290 | +0.922% |
| 2026-08-25 | 35.03 | 35.06 | 35.03 | 35.06 | +0.230% | 230 | +0.956% |
| 2026-08-24 | 35.03 | 35.03 | 34.98 | 34.98 | -0.162% | 4,416 | +1.188% |
| 2026-08-21 | 35.03 | 35.06 | 35.02 | 35.04 | +0.197% | 4,371 | +1.024% |
| 2026-08-20 | 34.99 | 34.99 | 34.97 | 34.97 | -0.278% | 1,289 | +1.223% |
| 2026-08-19 | 35.11 | 35.11 | 35.07 | 35.07 | +0.143% | 16,319 | +0.942% |
| 2026-08-18 | 35.03 | 35.03 | 35.02 | 35.02 | -0.202% | 2,553 | +1.087% |
| 2026-08-17 | 35.09 | 35.09 | 35.09 | 35.09 | -0.143% | 88 | +0.882% |
| 2026-08-14 | 35.13 | 35.14 | 35.13 | 35.14 | -0.011% | 3,321 | +0.738% |
| 2026-08-13 | 35.14 | 35.14 | 35.14 | 35.14 | +0.171% | 29 | +0.727% |
| 2026-08-12 | 35.08 | 35.10 | 35.07 | 35.08 | +0.286% | 3,435 | +0.899% |
| 2026-08-11 | 34.99 | 35.02 | 34.98 | 34.98 | -0.086% | 3,961 | +1.188% |
| 2026-08-10 | 35.06 | 35.06 | 35.01 | 35.01 | -0.067% | 8,505 | +1.101% |
| 2026-08-07 | 34.98 | 35.04 | 34.98 | 35.03 | +0.239% | 1,150 | +1.034% |
| 2026-08-06 | 34.97 | 34.98 | 34.95 | 34.95 | -0.084% | 3,919 | +1.275% |
| 2026-08-05 | 34.97 | 34.98 | 34.97 | 34.98 | +0.371% | 412 | +1.190% |
| 2026-08-04 | 34.87 | 34.99 | 34.85 | 34.85 | +0.302% | 14,613 | +1.565% |
| 2026-08-03 | 34.74 | 34.74 | 34.74 | 34.74 | +0.332% | 7 | +1.872% |
| 2026-07-31 | 34.54 | 34.64 | 34.54 | 34.63 | +0.522% | 2,653 | +2.211% |
| 2026-07-30 | 34.39 | 34.49 | 34.31 | 34.45 | +0.788% | 4,712 | +2.745% |
| 2026-07-29 | 34.26 | 34.42 | 34.18 | 34.18 | -0.793% | 982 | +3.554% |
| 2026-07-28 | 34.36 | 34.47 | 34.36 | 34.45 | +0.186% | 843 | +2.733% |
| 2026-07-27 | 34.45 | 34.45 | 34.39 | 34.39 | +0.144% | 1,450 | +2.924% |
| 2026-07-24 | 34.35 | 34.40 | 34.34 | 34.34 | +0.164% | 440 | +3.072% |
| 2026-07-23 | 34.32 | 34.33 | 34.28 | 34.28 | -0.568% | 6,412 | +3.241% |
| 2026-07-22 | 34.53 | 34.55 | 34.48 | 34.48 | -0.145% | 2,685 | +2.655% |
| 2026-07-21 | 34.49 | 34.54 | 34.49 | 34.53 | +0.402% | 9,448 | +2.507% |
| 2026-07-20 | 34.39 | 34.39 | 34.39 | 34.39 | +0.179% | 6 | +2.919% |
| 2026-07-17 | 34.44 | 34.44 | 34.33 | 34.33 | -0.630% | 14,621 | +3.104% |
| 2026-07-16 | 34.53 | 34.55 | 34.53 | 34.55 | -0.167% | 7,234 | +2.455% |
| 2026-07-15 | 34.59 | 34.61 | 34.54 | 34.61 | +0.160% | 652 | +2.284% |
| 2026-07-14 | 34.54 | 34.56 | 34.50 | 34.55 | +0.214% | 2,596 | +2.447% |
| 2026-07-13 | 34.55 | 34.55 | 34.45 | 34.48 | -0.243% | 4,007 | +2.667% |
| 2026-07-10 | 34.49 | 34.60 | 34.49 | 34.56 | +0.159% | 3,670 | +2.418% |
| 2026-07-09 | 34.46 | 34.51 | 34.38 | 34.51 | +0.242% | 12,031 | +2.581% |
| 2026-07-08 | 34.29 | 34.42 | 34.26 | 34.42 | +0.019% | 379 | +2.829% |
| 2026-07-07 | 34.46 | 34.46 | 34.40 | 34.41 | -0.175% | 2,062 | +2.849% |
| 2026-07-06 | 34.44 | 34.51 | 34.44 | 34.48 | +0.373% | 1,912 | +2.669% |
| 2026-07-02 | 34.45 | 34.45 | 34.30 | 34.35 | +0.016% | 6,558 | +3.051% |
| 2026-07-01 | 34.37 | 34.41 | 34.34 | 34.34 | -0.133% | 1,618 | +3.068% |
| 2026-06-30 | 34.36 | 34.39 | 34.32 | 34.39 | +0.402% | 2,964 | +2.931% |
| 2026-06-29 | 34.12 | 34.25 | 34.12 | 34.25 | +2.853% | 339 | +3.345% |
| 2026-06-26 | 34.10 | 34.15 | 33.30 | 33.30 | -2.320% | 7,060 | +6.293% |
| 2026-06-25 | 34.09 | 34.09 | 34.09 | 34.09 | +0.003% | 76 | +3.827% |
| 2026-06-24 | 34.15 | 34.15 | 34.09 | 34.09 | -0.030% | 253 | +3.830% |
| 2026-06-23 | 34.14 | 34.14 | 34.10 | 34.10 | -0.568% | 15,064 | +3.799% |
| 2026-06-22 | 34.30 | 34.30 | 34.30 | 34.30 | -0.087% | 77 | +3.209% |
| 2026-06-18 | 34.28 | 34.32 | 34.28 | 34.32 | +0.497% | 392 | +3.120% |
| 2026-06-17 | 34.32 | 34.32 | 34.16 | 34.16 | -0.631% | 406 | +3.632% |
| 2026-06-16 | 34.37 | 34.37 | 34.37 | 34.37 | -0.059% | 44 | +2.978% |
| 2026-06-15 | 34.40 | 34.40 | 34.39 | 34.39 | +0.734% | 2,029 | +2.917% |
| 2026-06-12 | 34.11 | 34.15 | 34.11 | 34.14 | +0.233% | 2,232 | +3.673% |
| 2026-06-11 | 33.96 | 34.06 | 33.96 | 34.06 | +0.710% | 4,362 | +3.914% |
| 2026-06-10 | 33.88 | 33.88 | 33.81 | 33.82 | -0.643% | 1,886 | +4.652% |
| 2026-06-09 | 34.24 | 34.24 | 34.04 | 34.04 | -0.161% | 429 | +3.980% |
| 2026-06-08 | 34.12 | 34.14 | 34.10 | 34.10 | +0.103% | 535 | +3.813% |
| 2026-06-05 | 34.25 | 34.25 | 34.06 | 34.06 | -1.001% | 200 | +3.919% |
| 2026-06-04 | 34.38 | 34.40 | 34.37 | 34.40 | +0.178% | 992 | +2.879% |
| 2026-06-03 | 34.33 | 34.35 | 34.33 | 34.34 | -0.215% | 989 | +3.063% |
| 2026-06-02 | 34.41 | 34.42 | 34.41 | 34.42 | +0.051% | 11,105 | +2.841% |
| 2026-06-01 | 34.42 | 34.42 | 34.40 | 34.40 | +0.044% | 599 | +2.894% |
| 2026-05-29 | 34.40 | 34.40 | 34.35 | 34.38 | +0.146% | 1,094 | +2.939% |
| 2026-05-28 | 34.34 | 34.34 | 34.34 | 34.34 | +0.336% | 452 | +3.089% |
| 2026-05-27 | 34.22 | 34.22 | 34.22 | 34.22 | -0.064% | 763 | +3.435% |
| 2026-05-26 | 34.21 | 34.24 | 34.21 | 34.24 | +0.741% | 6,330 | +3.369% |
| 2026-05-22 | 34.19 | 34.19 | 33.99 | 33.99 | -0.264% | 24,034 | +4.135% |
| 2026-05-21 | 34.10 | 34.12 | 34.08 | 34.08 | +0.025% | 3,643 | +3.860% |
| 2026-05-20 | 33.98 | 34.07 | 33.98 | 34.07 | +0.452% | 2,385 | +3.886% |
| 2026-05-19 | 33.95 | 33.95 | 33.92 | 33.92 | -0.278% | 108 | +4.355% |
| 2026-05-18 | 33.94 | 34.01 | 33.93 | 34.01 | +0.079% | 840 | +4.065% |
| 2026-05-15 | 33.99 | 33.99 | 33.99 | 33.99 | -0.401% | 67 | +4.147% |
| 2026-05-14 | 34.07 | 34.12 | 34.07 | 34.12 | +0.273% | 1,625 | +3.730% |
| 2026-05-13 | 34.02 | 34.04 | 34.02 | 34.03 | +0.177% | 2,263 | +4.013% |
| 2026-05-12 | 33.96 | 33.97 | 33.96 | 33.97 | -0.001% | 26,860 | +4.197% |
| 2026-05-11 | 34.02 | 34.02 | 33.97 | 33.97 | +0.089% | 305 | +4.196% |
| 2026-05-08 | 33.97 | 33.97 | 33.94 | 33.94 | +0.243% | 3,373 | +4.288% |
| 2026-05-07 | 33.85 | 33.86 | 33.84 | 33.86 | -0.172% | 9,635 | +4.542% |
| 2026-05-06 | 33.87 | 33.92 | 33.87 | 33.92 | +0.651% | 231 | +4.363% |
| 2026-05-05 | 33.73 | 33.74 | 33.70 | 33.70 | +0.345% | 3,375 | +5.042% |
| 2026-05-04 | 33.68 | 33.71 | 33.58 | 33.58 | -0.232% | 2,988 | +5.405% |
| 2026-05-01 | 33.70 | 33.70 | 33.66 | 33.66 | +0.101% | 2,633 | +5.160% |
| 2026-04-30 | 33.62 | 33.62 | 33.58 | 33.62 | +0.606% | 1,576 | +5.266% |
| 2026-04-29 | 33.44 | 33.44 | 33.42 | 33.42 | -0.065% | 992 | +5.904% |
| 2026-04-28 | 33.44 | 33.44 | 33.44 | 33.44 | -0.197% | 10,560 | +5.835% |
| 2026-04-27 | 33.51 | 33.51 | 33.51 | 33.51 | +0.060% | 3,120 | +5.627% |
| 2026-04-24 | 33.46 | 33.49 | 33.46 | 33.49 | +0.407% | 457 | +5.690% |
| 2026-04-23 | 33.40 | 33.40 | 33.35 | 33.35 | -0.258% | 2,705 | +6.120% |
| 2026-04-22 | 33.42 | 33.44 | 33.40 | 33.44 | +0.570% | 6,210 | +5.846% |
| 2026-04-21 | 33.27 | 33.27 | 33.25 | 33.25 | -0.337% | 273 | +6.449% |
| 2026-04-20 | 33.36 | 33.36 | 33.36 | 33.36 | -0.183% | 618 | +6.091% |
| 2026-04-17 | 33.44 | 33.44 | 33.42 | 33.42 | +0.664% | 136 | +5.896% |
| 2026-04-16 | 33.20 | 33.20 | 33.20 | 33.20 | +0.112% | 12,573 | +6.599% |
| 2026-04-15 | 33.13 | 33.17 | 33.13 | 33.17 | +0.427% | 10,799 | +6.718% |
| 2026-04-14 | 32.94 | 33.03 | 32.94 | 33.03 | +0.624% | 1,436 | +7.174% |
| 2026-04-13 | 32.58 | 32.82 | 32.58 | 32.82 | +0.640% | 3,781 | +7.843% |
| 2026-04-10 | 32.70 | 32.70 | 32.61 | 32.61 | -0.107% | 4,269 | +8.534% |
| 2026-04-09 | 32.64 | 32.65 | 32.63 | 32.65 | +0.429% | 3,129 | +8.417% |
| 2026-04-08 | 32.49 | 32.56 | 32.49 | 32.51 | +1.579% | 1,108 | +8.882% |
| 2026-04-07 | 31.90 | 32.00 | 31.81 | 32.00 | -0.023% | 49,854 | +10.602% |
| 2026-04-06 | 31.96 | 32.02 | 31.92 | 32.01 | +0.357% | 34,448 | +10.576% |
| 2026-04-02 | 31.71 | 31.90 | 31.68 | 31.90 | +0.123% | 6,281 | +10.971% |
| 2026-04-01 | 31.83 | 31.98 | 31.83 | 31.86 | +0.539% | 5,896 | +11.108% |
| 2026-03-31 | 31.39 | 31.69 | 31.39 | 31.69 | +1.863% | 155 | +11.707% |
| 2026-03-30 | 31.24 | 31.24 | 31.05 | 31.11 | -0.188% | 2,358 | +13.788% |
| 2026-03-27 | 31.32 | 31.32 | 31.16 | 31.16 | -1.126% | 1,454 | +13.575% |
| 2026-03-26 | 31.74 | 31.75 | 31.51 | 31.52 | -1.039% | 9,995 | +12.295% |
| 2026-03-25 | 31.90 | 31.90 | 31.85 | 31.85 | +0.404% | 1,887 | +11.129% |
| 2026-03-24 | 31.80 | 31.85 | 31.72 | 31.72 | -0.321% | 6,639 | +11.578% |
| 2026-03-23 | 32.01 | 32.01 | 31.82 | 31.82 | +0.803% | 2,791 | +11.219% |
| 2026-03-20 | 31.76 | 31.76 | 31.52 | 31.57 | -0.971% | 3,131 | +12.112% |
| 2026-03-19 | 31.75 | 31.88 | 31.75 | 31.88 | -0.142% | 3,424 | +11.023% |
| 2026-03-18 | 32.10 | 32.10 | 31.93 | 31.93 | -0.892% | 1,782 | +10.866% |
| 2026-03-17 | 32.33 | 32.33 | 32.21 | 32.21 | +0.191% | 3,571 | +9.877% |
| 2026-03-16 | 32.23 | 32.23 | 32.14 | 32.15 | +0.707% | 4,439 | +10.087% |
| 2026-03-13 | 32.01 | 32.01 | 31.91 | 31.93 | -0.356% | 5,551 | +10.866% |
| 2026-03-12 | 32.15 | 32.15 | 32.04 | 32.04 | -0.967% | 700 | +10.471% |
| 2026-03-11 | 32.36 | 32.37 | 32.34 | 32.35 | +0.024% | 5,167 | +9.403% |
| 2026-03-10 | 32.49 | 32.55 | 32.35 | 32.35 | -0.177% | 4,854 | +9.429% |
| 2026-03-09 | 32.00 | 32.42 | 31.93 | 32.40 | +0.567% | 10,513 | +9.235% |
| 2026-03-06 | 32.24 | 32.34 | 32.22 | 32.22 | -0.871% | 9,306 | +9.854% |
| 2026-03-05 | 32.48 | 32.52 | 32.37 | 32.50 | -0.402% | 8,025 | +8.897% |
| 2026-03-04 | 32.50 | 32.70 | 32.50 | 32.63 | +0.476% | 9,707 | +8.460% |
| 2026-03-03 | 32.42 | 32.55 | 32.39 | 32.48 | -0.612% | 26,637 | +8.976% |
| 2026-03-02 | 32.53 | 32.71 | 32.53 | 32.68 | +0.107% | 24,014 | +8.310% |
| 2026-02-27 | 32.64 | 32.66 | 32.64 | 32.64 | +0.076% | 1,657 | +8.426% |
| 2026-02-26 | 32.64 | 32.64 | 32.62 | 32.62 | +0.015% | 1,443 | +8.509% |
| 2026-02-25 | 32.63 | 32.64 | 32.62 | 32.62 | +0.170% | 4,231 | +8.525% |
| 2026-02-24 | 32.56 | 32.56 | 32.56 | 32.56 | +0.393% | 1,489 | +8.709% |
| 2026-02-23 | 32.42 | 32.43 | 32.42 | 32.43 | -0.240% | 2,706 | +9.137% |
| 2026-02-20 | 32.49 | 32.51 | 32.49 | 32.51 | +0.346% | 123 | +8.875% |
| 2026-02-19 | 32.38 | 32.40 | 32.38 | 32.40 | -0.110% | 1,060 | +9.252% |
| 2026-02-18 | 32.44 | 32.44 | 32.42 | 32.43 | +0.290% | 1,666 | +9.132% |
| 2026-02-17 | 32.21 | 32.36 | 32.21 | 32.34 | +0.194% | 2,891 | +9.449% |
| 2026-02-13 | 32.30 | 32.30 | 32.28 | 32.28 | +0.489% | 481 | +9.661% |
| 2026-02-12 | 32.32 | 32.32 | 32.12 | 32.12 | -0.955% | 4,667 | +10.198% |
| 2026-02-11 | 32.43 | 32.43 | 32.43 | 32.43 | +0.069% | 3 | +9.145% |
| 2026-02-10 | 32.42 | 32.44 | 32.41 | 32.41 | -0.057% | 4,708 | +9.220% |
| 2026-02-09 | 32.43 | 32.43 | 32.43 | 32.43 | +0.184% | 0 | +9.157% |
| 2026-02-06 | 32.37 | 32.37 | 32.37 | 32.37 | +0.930% | 0 | +9.358% |
| 2026-02-05 | 32.13 | 32.13 | 32.07 | 32.07 | -0.549% | 2,229 | +10.376% |
| 2026-02-04 | 32.27 | 32.27 | 32.25 | 32.25 | -0.173% | 1,026 | +9.769% |
| 2026-02-03 | 32.24 | 32.32 | 32.24 | 32.30 | -0.228% | 769 | +9.579% |
| 2026-02-02 | 32.38 | 32.38 | 32.38 | 32.38 | +0.247% | 18,270 | +9.329% |
| 2026-01-30 | 32.25 | 32.30 | 32.25 | 32.30 | -0.080% | 5,861 | +9.600% |
| 2026-01-29 | 32.26 | 32.32 | 32.26 | 32.32 | -0.042% | 3,185 | +9.512% |
| 2026-01-28 | 32.33 | 32.33 | 32.33 | 32.33 | +0.000% | 57 | +9.465% |
| 2026-01-27 | 32.35 | 32.35 | 32.33 | 32.33 | +0.046% | 1,120 | +9.466% |
| 2026-01-26 | 32.32 | 32.32 | 32.32 | 32.32 | +0.229% | 6,636 | +9.516% |
| 2026-01-23 | 32.25 | 32.25 | 32.25 | 32.25 | +0.049% | 5,382 | +9.767% |
| 2026-01-22 | 32.23 | 32.25 | 32.23 | 32.23 | +0.229% | 2,139 | +9.821% |
| 2026-01-21 | 32.16 | 32.16 | 32.16 | 32.16 | +0.583% | 76 | +10.072% |
| 2026-01-20 | 31.98 | 31.98 | 31.95 | 31.97 | -0.794% | 1,924 | +10.714% |
| 2026-01-16 | 32.25 | 32.25 | 32.23 | 32.23 | +0.050% | 892 | +9.835% |
| 2026-01-15 | 32.25 | 32.25 | 32.21 | 32.21 | +0.120% | 2,353 | +9.889% |
| 2026-01-14 | 32.17 | 32.17 | 32.17 | 32.17 | -0.120% | 46 | +10.021% |
| 2026-01-13 | 32.20 | 32.21 | 32.20 | 32.21 | -0.089% | 1,079 | +9.889% |
| 2026-01-12 | 32.24 | 32.24 | 32.24 | 32.24 | +0.044% | 87 | +9.791% |
| 2026-01-09 | 32.23 | 32.23 | 32.22 | 32.22 | +0.232% | 1,975 | +9.840% |
| 2026-01-08 | 32.17 | 32.17 | 32.15 | 32.15 | +0.031% | 2,909 | +10.095% |
| 2026-01-07 | 32.16 | 32.16 | 32.12 | 32.14 | -0.078% | 7,123 | +10.129% |
| 2026-01-06 | 32.16 | 32.16 | 32.16 | 32.16 | +0.192% | 17 | +10.044% |
| 2026-01-05 | 32.11 | 32.11 | 32.10 | 32.10 | +0.104% | 161 | +10.254% |
| 2026-01-02 | 32.06 | 32.07 | 32.03 | 32.07 | +0.166% | 2,993 | +10.370% |
| 2025-12-31 | 32.05 | 32.08 | 32.02 | 32.02 | -0.143% | 4,097 | +10.552% |
| 2025-12-30 | 32.06 | 32.09 | 32.05 | 32.06 | -0.004% | 4,972 | +10.395% |
| 2025-12-29 | 32.06 | 32.09 | 32.06 | 32.06 | -0.034% | 3,596 | +10.390% |
| 2025-12-26 | 32.08 | 32.09 | 32.08 | 32.08 | +0.062% | 200 | +10.352% |
| 2025-12-24 | 32.06 | 32.06 | 32.05 | 32.05 | +0.094% | 1,755 | +10.421% |
| 2025-12-23 | 32.02 | 32.02 | 32.02 | 32.02 | +0.109% | 0 | +10.525% |
| 2025-12-22 | 32.02 | 32.02 | 31.99 | 31.99 | +0.311% | 14,265 | +10.646% |
| 2025-12-19 | 31.89 | 31.89 | 31.89 | 31.89 | +0.390% | 9 | +10.989% |
| 2025-12-18 | 31.77 | 31.83 | 31.77 | 31.77 | +0.382% | 2,026 | +11.422% |
| 2025-12-17 | 31.76 | 31.76 | 31.65 | 31.65 | -0.461% | 276 | +11.848% |
| 2025-12-16 | 31.73 | 31.79 | 31.73 | 31.79 | +0.029% | 417 | +11.333% |
| 2025-12-15 | 31.79 | 31.79 | 31.78 | 31.78 | -0.004% | 109 | +11.364% |
| 2025-12-12 | 31.84 | 31.84 | 31.75 | 31.78 | -0.275% | 2,899 | +11.359% |
| 2025-12-11 | 31.82 | 31.87 | 31.80 | 31.87 | +0.094% | 7,282 | +11.053% |
| 2025-12-10 | 31.74 | 31.85 | 31.74 | 31.84 | +0.293% | 410 | +11.157% |
| 2025-12-09 | 31.78 | 31.78 | 31.75 | 31.75 | +0.033% | 1,431 | +11.483% |
| 2025-12-08 | 31.79 | 31.79 | 31.74 | 31.74 | -0.160% | 639 | +11.520% |
| 2025-12-05 | 31.80 | 31.80 | 31.78 | 31.79 | +0.243% | 2,586 | +11.342% |
| 2025-12-04 | 31.72 | 31.72 | 31.71 | 31.71 | -0.006% | 241 | +11.612% |
| 2025-12-03 | 31.69 | 31.72 | 31.69 | 31.71 | +0.127% | 294 | +11.605% |
| 2025-12-02 | 31.67 | 31.67 | 31.67 | 31.67 | +0.156% | 142 | +11.746% |
| 2025-12-01 | 31.66 | 31.66 | 31.63 | 31.63 | -0.115% | 728 | +11.920% |
| 2025-11-28 | 31.63 | 31.66 | 31.63 | 31.66 | +0.182% | 317 | +11.792% |
| 2025-11-26 | 31.58 | 31.63 | 31.58 | 31.60 | +0.315% | 1,164 | +11.995% |
| 2025-11-25 | 31.36 | 31.52 | 31.36 | 31.51 | +0.394% | 3,855 | +12.348% |
| 2025-11-24 | 31.28 | 31.38 | 31.28 | 31.38 | +0.839% | 259 | +12.791% |
| 2025-11-21 | 30.98 | 31.13 | 30.94 | 31.12 | +0.388% | 881 | +13.737% |
| 2025-11-20 | 31.06 | 31.11 | 30.98 | 31.00 | -0.557% | 2,604 | +14.179% |
| 2025-11-19 | 31.13 | 31.23 | 31.12 | 31.17 | +0.118% | 1,035 | +13.543% |
| 2025-11-18 | 31.07 | 31.14 | 31.07 | 31.14 | -0.350% | 974 | +13.677% |
| 2025-11-17 | 31.27 | 31.33 | 31.25 | 31.25 | -0.334% | 695 | +13.280% |
| 2025-11-14 | 31.41 | 31.41 | 31.34 | 31.35 | +0.102% | 4,247 | +12.902% |
| 2025-11-13 | 31.32 | 31.32 | 31.32 | 31.32 | -0.640% | 36 | +13.017% |
| 2025-11-12 | 31.54 | 31.54 | 31.52 | 31.52 | -0.028% | 1,181 | +12.294% |
| 2025-11-11 | 31.48 | 31.54 | 31.46 | 31.53 | +0.065% | 7,009 | +12.262% |
| 2025-11-10 | 31.43 | 31.54 | 31.43 | 31.51 | +0.609% | 1,173 | +12.335% |
| 2025-11-07 | 31.21 | 31.32 | 31.15 | 31.32 | +0.068% | 228 | +13.019% |
| 2025-11-06 | 31.29 | 31.36 | 31.29 | 31.30 | -0.419% | 2,505 | +13.096% |
| 2025-11-05 | 31.46 | 31.46 | 31.43 | 31.43 | +0.234% | 1,571 | +12.622% |
| 2025-11-04 | 31.37 | 31.37 | 31.32 | 31.36 | -0.317% | 8,274 | +12.886% |
| 2025-11-03 | 31.43 | 31.48 | 31.43 | 31.45 | +0.069% | 4,209 | +12.527% |
| 2025-10-31 | 31.47 | 31.47 | 31.40 | 31.43 | +0.083% | 5,804 | +12.605% |
| 2025-10-30 | 31.47 | 31.47 | 31.41 | 31.41 | -0.276% | 706 | +12.699% |
| 2025-10-29 | 31.48 | 31.49 | 31.48 | 31.49 | -0.073% | 100 | +12.388% |
| 2025-10-28 | 31.52 | 31.56 | 31.52 | 31.52 | +0.003% | 1,752 | +12.305% |
| 2025-10-27 | 31.53 | 31.53 | 31.52 | 31.52 | +0.317% | 1,078 | +12.308% |
| 2025-10-24 | 31.43 | 31.43 | 31.42 | 31.42 | +0.295% | 173 | +12.665% |
| 2025-10-23 | 31.28 | 31.36 | 31.28 | 31.32 | +0.261% | 1,782 | +12.997% |
| 2025-10-22 | 31.25 | 31.27 | 31.24 | 31.24 | -0.197% | 863 | +13.291% |
| 2025-10-21 | 31.32 | 31.32 | 31.30 | 31.30 | -0.036% | 11,891 | +13.068% |
| 2025-10-20 | 31.29 | 31.34 | 31.29 | 31.32 | +0.551% | 1,477 | +13.027% |
| 2025-10-17 | 31.02 | 31.14 | 31.02 | 31.14 | +0.413% | 472 | +13.650% |
| 2025-10-16 | 31.20 | 31.20 | 31.02 | 31.02 | -0.355% | 644 | +14.119% |
| 2025-10-15 | 31.14 | 31.15 | 31.13 | 31.13 | +0.109% | 211 | +13.714% |
| 2025-10-14 | 31.01 | 31.09 | 31.01 | 31.09 | +0.690% | 1,700 | +13.838% |
| 2025-10-10 | 30.85 | 30.88 | 30.85 | 30.88 | -1.199% | 17,256 | +14.623% |
| 2025-10-09 | 31.26 | 31.26 | 31.24 | 31.25 | -0.033% | 10,000 | +13.249% |
| 2025-10-08 | 31.24 | 31.27 | 31.24 | 31.27 | +0.217% | 100 | +13.211% |
| 2025-10-07 | 31.21 | 31.21 | 31.19 | 31.20 | -0.175% | 3,055 | +13.457% |
| 2025-10-06 | 31.25 | 31.25 | 31.25 | 31.25 | +0.103% | 166 | +13.258% |
| 2025-10-03 | 31.22 | 31.22 | 31.22 | 31.22 | +0.049% | 82 | +13.374% |
| 2025-10-02 | 31.22 | 31.22 | 31.20 | 31.20 | -0.006% | 399 | +13.429% |
| 2025-10-01 | 31.16 | 31.21 | 31.16 | 31.21 | +0.070% | 100 | +13.423% |
| 2025-09-30 | 31.12 | 31.18 | 31.12 | 31.18 | +0.189% | 208 | +13.502% |
| 2025-09-29 | 31.13 | 31.13 | 31.10 | 31.13 | +0.085% | 9,123 | +13.716% |
| 2025-09-26 | 31.10 | 31.10 | 31.10 | 31.10 | +0.301% | 514 | +13.813% |
| 2025-09-25 | 31.01 | 31.01 | 30.94 | 31.01 | -0.135% | 437 | +14.155% |
| 2025-09-24 | 31.02 | 31.05 | 31.02 | 31.05 | -0.056% | 101 | +14.001% |
| 2025-09-23 | 31.06 | 31.07 | 31.06 | 31.07 | -0.236% | 151 | +13.937% |
| 2025-09-22 | 31.14 | 31.14 | 31.14 | 31.14 | +0.110% | 146 | +13.669% |
| 2025-09-19 | 31.08 | 31.11 | 31.08 | 31.11 | +0.113% | 274 | +13.794% |
| 2025-09-18 | 31.07 | 31.07 | 31.07 | 31.07 | +0.168% | 30 | +13.923% |
| 2025-09-17 | 31.00 | 31.02 | 31.00 | 31.02 | +0.019% | 120 | +14.114% |
| 2025-09-16 | 31.01 | 31.01 | 31.01 | 31.01 | -0.051% | 21 | +14.136% |
| 2025-09-15 | 31.02 | 31.03 | 31.00 | 31.03 | +0.137% | 200 | +14.078% |
| 2025-09-12 | 30.98 | 30.98 | 30.98 | 30.98 | -0.015% | 0 | +14.235% |
| 2025-09-11 | 30.99 | 30.99 | 30.99 | 30.99 | +0.368% | 0 | +14.218% |
| 2025-09-10 | 30.88 | 30.88 | 30.88 | 30.88 | +0.146% | 0 | +14.638% |
| 2025-09-09 | 30.83 | 30.83 | 30.83 | 30.83 | +0.132% | 7 | +14.805% |
| 2025-09-08 | 30.79 | 30.79 | 30.79 | 30.79 | +0.146% | 16 | +14.956% |
| 2025-09-05 | 30.68 | 30.75 | 30.68 | 30.75 | -0.138% | 112 | +15.125% |
| 2025-09-04 | 30.66 | 30.79 | 30.65 | 30.79 | +0.501% | 5,124 | +14.965% |
| 2025-09-03 | 30.61 | 30.63 | 30.55 | 30.63 | +0.281% | 7,208 | +15.541% |
| 2025-09-02 | 30.50 | 30.55 | 30.50 | 30.55 | -0.325% | 3,889 | +15.866% |
| 2025-08-29 | 30.65 | 30.65 | 30.65 | 30.65 | -0.311% | 163 | +15.489% |
| 2025-08-28 | 30.76 | 30.76 | 30.74 | 30.74 | +0.179% | 2,391 | +15.130% |
| 2025-08-27 | 30.69 | 30.69 | 30.69 | 30.69 | +0.129% | 0 | +15.336% |
| 2025-08-26 | 30.65 | 30.65 | 30.65 | 30.65 | +0.189% | 0 | +15.485% |
| 2025-08-25 | 30.66 | 30.66 | 30.59 | 30.59 | -0.289% | 8,197 | +15.703% |
| 2025-08-22 | 30.68 | 30.68 | 30.68 | 30.68 | +0.868% | 72 | +15.369% |
| 2025-08-21 | 30.43 | 30.43 | 30.42 | 30.42 | -0.212% | 1,897 | +16.370% |
| 2025-08-20 | 30.48 | 30.48 | 30.48 | 30.48 | -0.075% | 78 | +16.123% |
| 2025-08-19 | 30.59 | 30.59 | 30.48 | 30.50 | -0.253% | 6,625 | +16.036% |
| 2025-08-18 | 30.54 | 30.58 | 30.54 | 30.58 | +0.070% | 106 | +15.742% |
| 2025-08-15 | 30.58 | 30.58 | 30.56 | 30.56 | -0.157% | 3,199 | +15.823% |
| 2025-08-14 | 30.56 | 30.63 | 30.56 | 30.61 | +0.035% | 710 | +15.641% |
| 2025-08-13 | 30.57 | 30.60 | 30.43 | 30.60 | +0.173% | 1,199 | +15.681% |
| 2025-08-12 | 30.45 | 30.54 | 30.45 | 30.54 | +0.604% | 475 | +15.881% |
| 2025-08-11 | 30.36 | 30.36 | 30.36 | 30.36 | -0.124% | 106 | +16.581% |
| 2025-08-08 | 30.40 | 30.40 | 30.40 | 30.40 | +0.517% | 110 | +16.436% |
| 2025-08-07 | 30.23 | 30.24 | 30.23 | 30.24 | -0.126% | 1,049 | +17.038% |
| 2025-08-06 | 30.28 | 30.28 | 30.28 | 30.28 | +0.408% | 103 | +16.890% |
| 2025-08-05 | 30.28 | 30.28 | 30.16 | 30.16 | -0.189% | 1,858 | +17.367% |
| 2025-08-04 | 30.21 | 30.21 | 30.21 | 30.21 | +0.804% | 16 | +17.145% |
| 2025-08-01 | 29.95 | 29.97 | 29.95 | 29.97 | -0.852% | 869 | +18.087% |
| 2025-07-31 | 30.41 | 30.41 | 30.23 | 30.23 | -0.188% | 500 | +17.081% |
| 2025-07-30 | 30.27 | 30.29 | 30.25 | 30.29 | -0.068% | 2,391 | +16.860% |
| 2025-07-29 | 30.40 | 30.40 | 30.31 | 30.31 | -0.084% | 1,081 | +16.781% |
| 2025-07-28 | 30.34 | 30.34 | 30.34 | 30.34 | +0.099% | 35 | +16.682% |
| 2025-07-25 | 30.30 | 30.30 | 30.30 | 30.30 | +0.105% | 13 | +16.798% |
| 2025-07-24 | 30.27 | 30.27 | 30.27 | 30.27 | +0.109% | 20 | +16.921% |
| 2025-07-23 | 30.24 | 30.24 | 30.24 | 30.24 | +0.379% | 100 | +17.048% |
| 2025-07-22 | 30.13 | 30.13 | 30.13 | 30.13 | +0.083% | 100 | +17.492% |
| 2025-07-21 | 30.10 | 30.10 | 30.10 | 30.10 | +0.082% | 102 | +17.590% |
| 2025-07-18 | 30.08 | 30.08 | 30.08 | 30.08 | -0.010% | 9 | +17.687% |
| 2025-07-17 | 30.08 | 30.08 | 30.08 | 30.08 | +0.332% | 33 | +17.675% |
| 2025-07-16 | 29.93 | 29.98 | 29.90 | 29.98 | +0.130% | 1,268 | +18.066% |
| 2025-07-15 | 29.94 | 29.94 | 29.94 | 29.94 | -0.165% | 0 | +18.219% |
| 2025-07-14 | 29.99 | 29.99 | 29.99 | 29.99 | +0.097% | 0 | +18.024% |
| 2025-07-11 | 29.94 | 29.96 | 29.94 | 29.96 | -0.157% | 851 | +18.139% |
| 2025-07-10 | 29.96 | 30.04 | 29.96 | 30.01 | +0.160% | 2,622 | +17.954% |
| 2025-07-09 | 29.94 | 29.96 | 29.90 | 29.96 | +0.336% | 1,040 | +18.143% |
| 2025-07-08 | 29.86 | 29.86 | 29.86 | 29.86 | +0.150% | 0 | +18.539% |
| 2025-07-07 | 29.88 | 29.88 | 29.80 | 29.82 | -0.558% | 4,942 | +18.717% |
| 2025-07-03 | 29.98 | 29.98 | 29.98 | 29.98 | +0.377% | 0 | +18.055% |
| 2025-07-02 | 29.85 | 29.87 | 29.85 | 29.87 | +0.216% | 759 | +18.500% |
| 2025-07-01 | 29.77 | 29.84 | 29.77 | 29.81 | -0.061% | 3,912 | +18.756% |
| 2025-06-30 | 29.80 | 29.82 | 29.80 | 29.82 | +0.291% | 710 | +18.683% |
| 2025-06-27 | 29.74 | 29.74 | 29.74 | 29.74 | +0.244% | 108 | +19.028% |
| 2025-06-26 | 29.68 | 29.68 | 29.66 | 29.66 | +0.470% | 38,216 | +19.319% |
| 2025-06-25 | 29.58 | 29.58 | 29.53 | 29.53 | +0.019% | 111 | +19.880% |
| 2025-06-24 | 29.52 | 29.52 | 29.52 | 29.52 | +0.740% | 9 | +19.903% |
| 2025-06-23 | 29.30 | 29.30 | 29.30 | 29.30 | +0.652% | 19 | +20.791% |
| 2025-06-20 | 29.11 | 29.11 | 29.11 | 29.11 | -0.134% | 0 | +21.578% |
| 2025-06-18 | 29.21 | 29.21 | 29.15 | 29.15 | +0.043% | 713 | +21.415% |
| 2025-06-17 | 29.14 | 29.14 | 29.14 | 29.14 | -0.457% | 40 | +21.467% |
| 2025-06-16 | 29.27 | 29.27 | 29.27 | 29.27 | +0.649% | 16 | +20.912% |
| 2025-06-13 | 29.16 | 29.16 | 29.08 | 29.08 | -0.766% | 362 | +21.697% |
| 2025-06-12 | 29.31 | 29.31 | 29.31 | 29.31 | +0.209% | 0 | +20.765% |
| 2025-06-11 | 29.25 | 29.25 | 29.25 | 29.25 | -0.136% | 0 | +21.018% |
| 2025-06-10 | 29.29 | 29.29 | 29.29 | 29.29 | +0.280% | 947 | +20.854% |
| 2025-06-09 | 29.21 | 29.21 | 29.21 | 29.21 | +0.040% | 0 | +21.192% |
| 2025-06-06 | 29.19 | 29.19 | 29.19 | 29.19 | +0.673% | 0 | +21.241% |
| 2025-06-05 | 29.00 | 29.00 | 29.00 | 29.00 | -0.351% | 0 | +22.057% |
| 2025-06-04 | 29.10 | 29.10 | 29.10 | 29.10 | +0.016% | 0 | +21.628% |
| 2025-06-03 | 29.13 | 29.13 | 29.10 | 29.10 | +0.406% | 801 | +21.648% |
| 2025-06-02 | 28.98 | 28.98 | 28.98 | 28.98 | +0.203% | 0 | +22.142% |
| 2025-05-30 | 28.92 | 28.92 | 28.92 | 28.92 | +0.093% | 0 | +22.390% |
| 2025-05-29 | 28.89 | 28.89 | 28.89 | 28.89 | +0.223% | 208 | +22.505% |
| 2025-05-28 | 28.83 | 28.83 | 28.83 | 28.83 | -0.291% | 0 | +22.778% |
| 2025-05-27 | 28.91 | 28.91 | 28.91 | 28.91 | +1.271% | 40 | +22.420% |
| 2025-05-23 | 28.55 | 28.55 | 28.55 | 28.55 | -0.435% | 0 | +23.977% |
| 2025-05-22 | 28.67 | 28.67 | 28.66 | 28.67 | -0.068% | 702 | +23.438% |
| 2025-05-21 | 28.99 | 28.99 | 28.69 | 28.69 | -0.923% | 1,001 | +23.354% |
| 2025-05-20 | 28.96 | 28.96 | 28.96 | 28.96 | -0.216% | 0 | +22.215% |
| 2025-05-19 | 28.92 | 29.02 | 28.92 | 29.02 | +0.098% | 365 | +21.951% |
| 2025-05-16 | 28.96 | 29.00 | 28.96 | 29.00 | +0.462% | 100 | +22.070% |
| 2025-05-15 | 28.86 | 28.86 | 28.86 | 28.86 | +0.212% | 0 | +22.634% |
| 2025-05-14 | 28.84 | 28.84 | 28.80 | 28.80 | -0.025% | 1,047 | +22.894% |
| 2025-05-13 | 28.80 | 28.81 | 28.80 | 28.81 | +0.608% | 306 | +22.863% |
| 2025-05-12 | 28.55 | 28.64 | 28.55 | 28.64 | +1.986% | 4,827 | +23.609% |
| 2025-05-09 | 28.08 | 28.08 | 28.08 | 28.08 | -0.047% | 41 | +26.064% |
| 2025-05-08 | 28.03 | 28.11 | 28.03 | 28.09 | +0.404% | 288 | +26.004% |
| 2025-05-07 | 27.95 | 27.98 | 27.88 | 27.98 | +0.209% | 1,117 | +26.513% |
| 2025-05-06 | 27.98 | 27.98 | 27.88 | 27.92 | -0.428% | 1,258 | +26.777% |
| 2025-05-05 | 28.04 | 28.04 | 28.04 | 28.04 | -0.282% | 23 | +26.235% |
| 2025-05-02 | 28.14 | 28.14 | 28.10 | 28.12 | +1.073% | 1,084 | +25.878% |
| 2025-05-01 | 27.88 | 27.96 | 27.82 | 27.82 | +0.094% | 4,073 | +27.229% |
| 2025-04-30 | 27.55 | 27.79 | 27.55 | 27.79 | +0.051% | 2,067 | +27.349% |
| 2025-04-29 | 27.78 | 27.78 | 27.78 | 27.78 | +0.275% | 0 | +27.415% |
| 2025-04-28 | 27.70 | 27.70 | 27.70 | 27.70 | +0.114% | 0 | +27.765% |
| 2025-04-25 | 27.67 | 27.67 | 27.67 | 27.67 | +0.459% | 0 | +27.910% |
| 2025-04-24 | 27.21 | 27.55 | 27.21 | 27.55 | +1.200% | 2,400 | +28.497% |
| 2025-04-23 | 27.38 | 27.41 | 27.10 | 27.22 | +1.210% | 7,866 | +30.040% |
| 2025-04-22 | 26.89 | 26.89 | 26.89 | 26.89 | +1.641% | 0 | +31.613% |
| 2025-04-21 | 26.46 | 26.46 | 26.46 | 26.46 | -1.508% | 38 | +33.772% |
| 2025-04-17 | 26.88 | 26.91 | 26.86 | 26.86 | +0.175% | 335 | +31.755% |
| 2025-04-16 | 27.00 | 27.00 | 26.82 | 26.82 | -1.552% | 332 | +31.985% |
| 2025-04-15 | 27.24 | 27.24 | 27.24 | 27.24 | -0.016% | 10 | +29.936% |
| 2025-04-14 | 27.35 | 27.35 | 27.10 | 27.25 | +0.725% | 431 | +29.916% |
| 2025-04-11 | 26.76 | 27.05 | 26.76 | 27.05 | 0.000% | 100 | +30.857% |