NOVP
PGIM S&P 500 Buffer 12 ETF - November
stockBATSETF
At CloseOct 2, 2026
33.70USD+0.566%(+0.19)915
NOVP Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 33.71 | 33.71 | 33.70 | 33.70 | +0.566% | 915 | 0.000% |
| 2026-10-01 | 33.41 | 33.52 | 33.41 | 33.51 | +0.067% | 7,383 | +0.566% |
| 2026-09-30 | 33.60 | 33.66 | 33.48 | 33.48 | -0.065% | 3,947 | +0.633% |
| 2026-09-29 | 33.53 | 33.53 | 33.50 | 33.50 | -0.109% | 7,401 | +0.568% |
| 2026-09-28 | 33.61 | 33.61 | 33.54 | 33.54 | -0.514% | 9,677 | +0.459% |
| 2026-09-25 | 33.71 | 33.71 | 33.71 | 33.71 | +0.341% | 44 | -0.058% |
| 2026-09-24 | 33.56 | 33.60 | 33.54 | 33.60 | +0.055% | 2,299 | +0.283% |
| 2026-09-23 | 33.59 | 33.59 | 33.58 | 33.58 | -0.482% | 2,262 | +0.339% |
| 2026-09-22 | 33.73 | 33.75 | 33.73 | 33.74 | +0.045% | 943 | -0.146% |
| 2026-09-21 | 33.56 | 33.73 | 33.56 | 33.73 | +0.990% | 5,926 | -0.100% |
| 2026-09-18 | 33.36 | 33.40 | 33.36 | 33.40 | +0.109% | 2,554 | +0.888% |
| 2026-09-17 | 33.30 | 33.36 | 33.30 | 33.36 | +0.918% | 1,539 | +0.998% |
| 2026-09-16 | 32.98 | 33.06 | 32.95 | 33.06 | -0.306% | 3,542 | +1.925% |
| 2026-09-15 | 33.16 | 33.16 | 33.14 | 33.16 | -0.358% | 5,282 | +1.614% |
| 2026-09-14 | 33.33 | 33.33 | 33.28 | 33.28 | -0.310% | 11,918 | +1.250% |
| 2026-09-11 | 33.40 | 33.40 | 33.38 | 33.38 | +0.684% | 3,636 | +0.936% |
| 2026-09-10 | 33.16 | 33.16 | 33.16 | 33.16 | -0.415% | 39 | +1.627% |
| 2026-09-09 | 33.34 | 33.34 | 33.29 | 33.29 | -0.290% | 5,042 | +1.205% |
| 2026-09-08 | 33.42 | 33.42 | 33.39 | 33.39 | -0.335% | 3,296 | +0.911% |
| 2026-09-04 | 33.49 | 33.50 | 33.49 | 33.50 | -0.152% | 2,168 | +0.573% |
| 2026-09-03 | 33.53 | 33.55 | 33.52 | 33.55 | +0.605% | 4,552 | +0.421% |
| 2026-09-02 | 33.34 | 33.37 | 33.34 | 33.35 | +0.379% | 1,937 | +1.028% |
| 2026-09-01 | 33.24 | 33.24 | 33.23 | 33.23 | -0.532% | 3,896 | +1.412% |
| 2026-08-31 | 33.38 | 33.40 | 33.35 | 33.40 | -0.168% | 1,050 | +0.872% |
| 2026-08-28 | 33.43 | 33.46 | 33.40 | 33.46 | +0.030% | 9,280 | +0.703% |
| 2026-08-27 | 33.44 | 33.45 | 33.44 | 33.45 | +0.384% | 3,625 | +0.733% |
| 2026-08-26 | 33.35 | 33.35 | 33.32 | 33.32 | +0.021% | 3,012 | +1.119% |
| 2026-08-25 | 33.32 | 33.32 | 33.32 | 33.32 | +0.529% | 118 | +1.140% |
| 2026-08-24 | 33.27 | 33.27 | 33.14 | 33.14 | -0.465% | 4,267 | +1.675% |
| 2026-08-21 | 33.30 | 33.30 | 33.28 | 33.29 | +0.266% | 2,843 | +1.202% |
| 2026-08-20 | 33.25 | 33.32 | 33.21 | 33.21 | -0.371% | 3,247 | +1.471% |
| 2026-08-19 | 33.36 | 33.40 | 33.33 | 33.33 | +0.081% | 19,087 | +1.095% |
| 2026-08-18 | 33.31 | 33.31 | 33.28 | 33.30 | -0.321% | 5,437 | +1.178% |
| 2026-08-17 | 33.46 | 33.46 | 33.41 | 33.41 | -0.120% | 540 | +0.853% |
| 2026-08-14 | 33.46 | 33.46 | 33.45 | 33.45 | -0.030% | 3,340 | +0.733% |
| 2026-08-13 | 33.48 | 33.48 | 33.46 | 33.46 | +0.309% | 2,172 | +0.702% |
| 2026-08-12 | 33.36 | 33.38 | 33.36 | 33.36 | +0.261% | 3,110 | +1.014% |
| 2026-08-11 | 33.36 | 33.36 | 33.27 | 33.27 | -0.158% | 5,626 | +1.278% |
| 2026-08-10 | 33.33 | 33.35 | 33.32 | 33.32 | -0.018% | 3,799 | +1.118% |
| 2026-08-07 | 33.29 | 33.34 | 33.29 | 33.33 | +0.278% | 1,448 | +1.100% |
| 2026-08-06 | 33.26 | 33.26 | 33.24 | 33.24 | -0.099% | 5,368 | +1.381% |
| 2026-08-05 | 33.30 | 33.30 | 33.27 | 33.27 | +0.602% | 3,457 | +1.280% |
| 2026-08-04 | 33.12 | 33.28 | 33.07 | 33.07 | +0.284% | 10,092 | +1.890% |
| 2026-08-03 | 32.93 | 32.98 | 32.93 | 32.98 | +0.723% | 561 | +2.180% |
| 2026-07-31 | 32.70 | 32.74 | 32.70 | 32.74 | +0.621% | 434 | +2.919% |
| 2026-07-30 | 32.44 | 32.58 | 32.44 | 32.54 | +1.086% | 5,125 | +3.559% |
| 2026-07-29 | 32.50 | 32.50 | 32.19 | 32.19 | -1.124% | 7,395 | +4.683% |
| 2026-07-28 | 32.44 | 32.58 | 32.44 | 32.55 | +0.229% | 252 | +3.506% |
| 2026-07-27 | 32.48 | 32.48 | 32.48 | 32.48 | +0.070% | 6 | +3.744% |
| 2026-07-24 | 32.46 | 32.46 | 32.46 | 32.46 | +0.082% | 84 | +3.816% |
| 2026-07-23 | 32.47 | 32.48 | 32.43 | 32.43 | -0.704% | 6,905 | +3.901% |
| 2026-07-22 | 32.73 | 32.73 | 32.66 | 32.66 | -0.153% | 2,815 | +3.169% |
| 2026-07-21 | 32.72 | 32.72 | 32.71 | 32.71 | +0.522% | 2,853 | +3.012% |
| 2026-07-20 | 32.62 | 32.64 | 32.54 | 32.54 | +0.154% | 4,121 | +3.550% |
| 2026-07-17 | 32.61 | 32.61 | 32.49 | 32.49 | -0.776% | 13,444 | +3.709% |
| 2026-07-16 | 32.83 | 32.83 | 32.73 | 32.74 | -0.305% | 8,463 | +2.904% |
| 2026-07-15 | 32.84 | 32.84 | 32.83 | 32.84 | +0.263% | 516 | +2.590% |
| 2026-07-14 | 32.67 | 32.76 | 32.67 | 32.76 | +0.272% | 2,192 | +2.860% |
| 2026-07-13 | 32.77 | 32.80 | 32.65 | 32.67 | -0.337% | 8,297 | +3.140% |
| 2026-07-10 | 32.64 | 32.81 | 32.64 | 32.78 | +0.282% | 3,381 | +2.792% |
| 2026-07-09 | 32.69 | 32.69 | 32.69 | 32.69 | +0.425% | 155 | +3.082% |
| 2026-07-08 | 32.47 | 32.55 | 32.47 | 32.55 | -0.107% | 993 | +3.520% |
| 2026-07-07 | 32.63 | 32.64 | 32.57 | 32.58 | -0.262% | 3,207 | +3.409% |
| 2026-07-06 | 32.62 | 32.70 | 32.62 | 32.67 | +0.547% | 2,110 | +3.138% |
| 2026-07-02 | 32.42 | 32.49 | 32.42 | 32.49 | -0.027% | 7,821 | +3.702% |
| 2026-07-01 | 32.57 | 32.57 | 32.50 | 32.50 | -0.131% | 2,409 | +3.673% |
| 2026-06-30 | 32.50 | 32.54 | 32.50 | 32.54 | +0.472% | 1,544 | +3.537% |
| 2026-06-29 | 32.30 | 32.39 | 32.30 | 32.39 | +1.954% | 607 | +4.026% |
| 2026-06-26 | 32.16 | 32.25 | 31.77 | 31.77 | -1.241% | 8,323 | +6.059% |
| 2026-06-25 | 32.17 | 32.17 | 32.17 | 32.17 | -0.017% | 110 | +4.743% |
| 2026-06-24 | 32.17 | 32.17 | 32.17 | 32.17 | -0.175% | 1,300 | +4.725% |
| 2026-06-23 | 32.27 | 32.28 | 32.21 | 32.23 | -0.705% | 16,880 | +4.542% |
| 2026-06-22 | 32.46 | 32.46 | 32.46 | 32.46 | -0.214% | 47 | +3.805% |
| 2026-06-18 | 32.47 | 32.53 | 32.45 | 32.53 | +0.713% | 4,548 | +3.583% |
| 2026-06-17 | 32.50 | 32.50 | 32.29 | 32.30 | -0.763% | 4,496 | +4.322% |
| 2026-06-16 | 32.63 | 32.63 | 32.55 | 32.55 | -0.114% | 247 | +3.526% |
| 2026-06-15 | 32.58 | 32.58 | 32.58 | 32.58 | +0.920% | 6 | +3.407% |
| 2026-06-12 | 32.29 | 32.29 | 32.29 | 32.29 | +0.321% | 1,266 | +4.359% |
| 2026-06-11 | 31.91 | 32.18 | 31.91 | 32.18 | +0.921% | 296 | +4.693% |
| 2026-06-10 | 32.18 | 32.18 | 31.89 | 31.89 | -0.832% | 4,060 | +5.657% |
| 2026-06-09 | 32.40 | 32.40 | 32.06 | 32.16 | -0.197% | 505 | +4.778% |
| 2026-06-08 | 32.34 | 32.34 | 32.22 | 32.22 | +0.076% | 13,677 | +4.571% |
| 2026-06-05 | 32.20 | 32.20 | 32.20 | 32.20 | -1.286% | 37 | +4.651% |
| 2026-06-04 | 32.55 | 32.63 | 32.55 | 32.62 | +0.197% | 1,866 | +3.305% |
| 2026-06-03 | 32.54 | 32.57 | 32.54 | 32.55 | -0.252% | 2,486 | +3.509% |
| 2026-06-02 | 32.59 | 32.64 | 32.59 | 32.63 | +0.077% | 11,557 | +3.248% |
| 2026-06-01 | 32.62 | 32.62 | 32.61 | 32.61 | +0.079% | 232 | +3.328% |
| 2026-05-29 | 32.59 | 32.59 | 32.58 | 32.58 | +0.197% | 741 | +3.410% |
| 2026-05-28 | 32.50 | 32.52 | 32.50 | 32.52 | +0.293% | 250 | +3.613% |
| 2026-05-27 | 32.40 | 32.42 | 32.40 | 32.42 | +0.035% | 1,529 | +3.917% |
| 2026-05-26 | 32.41 | 32.42 | 32.41 | 32.41 | +0.820% | 5,015 | +3.954% |
| 2026-05-22 | 32.36 | 32.36 | 32.15 | 32.15 | -0.186% | 25,713 | +4.806% |
| 2026-05-21 | 32.17 | 32.26 | 32.17 | 32.21 | +0.013% | 3,476 | +4.611% |
| 2026-05-20 | 32.09 | 32.21 | 32.09 | 32.21 | +0.588% | 3,070 | +4.624% |
| 2026-05-19 | 32.01 | 32.02 | 32.01 | 32.02 | -0.356% | 143 | +5.240% |
| 2026-05-18 | 32.15 | 32.15 | 32.08 | 32.13 | +0.049% | 356 | +4.865% |
| 2026-05-15 | 32.17 | 32.17 | 32.12 | 32.12 | -0.548% | 268 | +4.916% |
| 2026-05-14 | 32.30 | 32.30 | 32.29 | 32.29 | +0.359% | 1,268 | +4.341% |
| 2026-05-13 | 32.17 | 32.20 | 32.17 | 32.18 | +0.238% | 2,503 | +4.715% |
| 2026-05-12 | 32.03 | 32.11 | 32.03 | 32.10 | -0.017% | 28,439 | +4.964% |
| 2026-05-11 | 32.13 | 32.13 | 32.11 | 32.11 | +0.492% | 355 | +4.946% |
| 2026-05-08 | 32.09 | 32.09 | 31.95 | 31.95 | -0.047% | 2,979 | +5.462% |
| 2026-05-07 | 32.05 | 32.05 | 31.95 | 31.97 | -0.234% | 9,218 | +5.412% |
| 2026-05-06 | 31.99 | 32.05 | 31.98 | 32.04 | +0.839% | 3,632 | +5.166% |
| 2026-05-05 | 31.74 | 31.82 | 31.74 | 31.77 | +0.467% | 4,350 | +6.048% |
| 2026-05-04 | 31.74 | 31.74 | 31.63 | 31.63 | -0.298% | 671 | +6.544% |
| 2026-05-01 | 31.80 | 31.80 | 31.72 | 31.72 | +0.187% | 8,664 | +6.227% |
| 2026-04-30 | 31.45 | 31.66 | 31.45 | 31.66 | +0.719% | 311 | +6.425% |
| 2026-04-29 | 31.40 | 31.46 | 31.40 | 31.43 | +0.032% | 2,879 | +7.190% |
| 2026-04-28 | 31.42 | 31.43 | 31.42 | 31.43 | -0.379% | 14,245 | +7.224% |
| 2026-04-27 | 31.49 | 31.54 | 31.49 | 31.54 | +0.103% | 4,188 | +6.818% |
| 2026-04-24 | 31.40 | 31.51 | 31.40 | 31.51 | +0.491% | 3,709 | +6.928% |
| 2026-04-23 | 31.40 | 31.40 | 31.17 | 31.36 | -0.248% | 1,018 | +7.453% |
| 2026-04-22 | 31.47 | 31.47 | 31.39 | 31.44 | +0.667% | 5,414 | +7.186% |
| 2026-04-21 | 31.40 | 31.40 | 31.23 | 31.23 | -0.388% | 510 | +7.902% |
| 2026-04-20 | 31.35 | 31.37 | 31.35 | 31.35 | -0.148% | 2,609 | +7.483% |
| 2026-04-17 | 31.41 | 31.46 | 31.40 | 31.40 | +0.660% | 819 | +7.324% |
| 2026-04-16 | 31.16 | 31.19 | 31.16 | 31.19 | +0.241% | 15,126 | +8.032% |
| 2026-04-15 | 31.11 | 31.11 | 31.11 | 31.11 | +0.531% | 11,054 | +8.292% |
| 2026-04-14 | 30.93 | 30.95 | 30.93 | 30.95 | +0.779% | 1,437 | +8.867% |
| 2026-04-13 | 30.53 | 30.71 | 30.53 | 30.71 | +0.654% | 1,660 | +9.715% |
| 2026-04-10 | 30.57 | 30.57 | 30.51 | 30.51 | -0.076% | 310 | +10.432% |
| 2026-04-09 | 30.37 | 30.54 | 30.37 | 30.54 | +0.477% | 6,753 | +10.348% |
| 2026-04-08 | 30.36 | 30.39 | 30.36 | 30.39 | +1.665% | 246 | +10.875% |
| 2026-04-07 | 29.76 | 29.93 | 29.76 | 29.89 | +0.024% | 16,112 | +12.721% |
| 2026-04-06 | 29.88 | 29.89 | 29.83 | 29.89 | +0.255% | 1,586 | +12.748% |
| 2026-04-02 | 29.81 | 29.81 | 29.78 | 29.81 | +0.101% | 819 | +13.036% |
| 2026-04-01 | 29.77 | 29.78 | 29.77 | 29.78 | +0.530% | 466 | +13.150% |
| 2026-03-31 | 29.39 | 29.62 | 29.39 | 29.62 | +1.847% | 104 | +13.749% |
| 2026-03-30 | 29.23 | 29.23 | 29.09 | 29.09 | -0.202% | 465 | +15.850% |
| 2026-03-27 | 29.30 | 29.30 | 29.14 | 29.14 | -1.079% | 791 | +15.616% |
| 2026-03-26 | 29.73 | 29.73 | 29.46 | 29.46 | -1.137% | 5,284 | +14.369% |
| 2026-03-25 | 29.86 | 29.86 | 29.80 | 29.80 | +0.322% | 1,965 | +13.069% |
| 2026-03-24 | 29.74 | 29.75 | 29.70 | 29.70 | -0.319% | 2,727 | +13.432% |
| 2026-03-23 | 29.88 | 29.97 | 29.79 | 29.80 | +0.879% | 4,708 | +13.071% |
| 2026-03-20 | 29.68 | 29.70 | 29.54 | 29.54 | -1.001% | 382 | +14.065% |
| 2026-03-19 | 29.79 | 29.84 | 29.76 | 29.84 | -0.167% | 1,938 | +12.924% |
| 2026-03-18 | 30.10 | 30.10 | 29.89 | 29.89 | -0.906% | 5,249 | +12.735% |
| 2026-03-17 | 30.22 | 30.22 | 30.16 | 30.16 | +0.107% | 3,284 | +11.713% |
| 2026-03-16 | 30.14 | 30.14 | 30.12 | 30.13 | +0.778% | 4,901 | +11.832% |
| 2026-03-13 | 30.10 | 30.10 | 29.90 | 29.90 | -0.428% | 1,787 | +12.702% |
| 2026-03-12 | 30.12 | 30.15 | 30.03 | 30.03 | -0.985% | 11,373 | +12.219% |
| 2026-03-11 | 30.34 | 30.34 | 30.25 | 30.32 | +0.038% | 150,819 | +11.114% |
| 2026-03-10 | 30.36 | 30.48 | 30.31 | 30.31 | -0.176% | 341 | +11.156% |
| 2026-03-09 | 29.90 | 30.37 | 29.90 | 30.37 | +0.650% | 2,389 | +10.961% |
| 2026-03-06 | 30.17 | 30.22 | 30.17 | 30.17 | -0.509% | 5,693 | +11.682% |
| 2026-03-05 | 30.32 | 30.32 | 30.32 | 30.32 | -0.792% | 1 | +11.113% |
| 2026-03-04 | 30.49 | 30.57 | 30.49 | 30.57 | +0.543% | 683 | +10.233% |
| 2026-03-03 | 30.16 | 30.44 | 30.16 | 30.40 | -0.654% | 11,809 | +10.832% |
| 2026-03-02 | 30.59 | 30.60 | 30.59 | 30.60 | +0.110% | 1,726 | +10.108% |
| 2026-02-27 | 30.54 | 30.57 | 30.50 | 30.57 | -0.185% | 813 | +10.229% |
| 2026-02-26 | 30.78 | 30.78 | 30.63 | 30.63 | -0.471% | 837 | +10.025% |
| 2026-02-25 | 30.72 | 30.78 | 30.72 | 30.77 | +0.391% | 1,037 | +9.507% |
| 2026-02-24 | 30.51 | 30.65 | 30.51 | 30.65 | +0.687% | 1,373 | +9.935% |
| 2026-02-23 | 30.54 | 30.56 | 30.43 | 30.44 | -0.784% | 4,415 | +10.690% |
| 2026-02-20 | 30.57 | 30.69 | 30.57 | 30.68 | +0.546% | 410 | +9.822% |
| 2026-02-19 | 30.48 | 30.52 | 30.46 | 30.52 | -0.065% | 5,806 | +10.421% |
| 2026-02-18 | 30.54 | 30.54 | 30.54 | 30.54 | +0.202% | 267 | +10.349% |
| 2026-02-17 | 30.50 | 30.50 | 30.47 | 30.47 | +0.132% | 1,677 | +10.572% |
| 2026-02-13 | 30.47 | 30.47 | 30.43 | 30.43 | +0.506% | 978 | +10.719% |
| 2026-02-12 | 30.50 | 30.57 | 30.28 | 30.28 | -1.517% | 8,868 | +11.278% |
| 2026-02-11 | 30.75 | 30.75 | 30.75 | 30.75 | +0.025% | 0 | +9.590% |
| 2026-02-10 | 30.74 | 30.74 | 30.74 | 30.74 | -0.328% | 83 | +9.617% |
| 2026-02-09 | 30.84 | 30.84 | 30.84 | 30.84 | +0.375% | 157 | +9.258% |
| 2026-02-06 | 30.64 | 30.72 | 30.63 | 30.72 | +1.351% | 519 | +9.667% |
| 2026-02-05 | 30.38 | 30.38 | 30.32 | 30.32 | -0.816% | 3,459 | +11.149% |
| 2026-02-04 | 30.59 | 30.63 | 30.56 | 30.56 | -0.305% | 3,018 | +10.242% |
| 2026-02-03 | 30.62 | 30.66 | 30.62 | 30.66 | -0.637% | 469 | +9.905% |
| 2026-02-02 | 30.85 | 30.86 | 30.85 | 30.86 | +0.489% | 24,777 | +9.205% |
| 2026-01-30 | 30.64 | 30.70 | 30.64 | 30.70 | -0.179% | 6,540 | +9.739% |
| 2026-01-29 | 30.66 | 30.76 | 30.61 | 30.76 | -0.173% | 6,815 | +9.542% |
| 2026-01-28 | 30.76 | 30.81 | 30.76 | 30.81 | +0.026% | 148 | +9.352% |
| 2026-01-27 | 30.82 | 30.83 | 30.81 | 30.81 | +0.229% | 1,812 | +9.380% |
| 2026-01-26 | 30.77 | 30.77 | 30.73 | 30.73 | +0.317% | 6,142 | +9.631% |
| 2026-01-23 | 30.64 | 30.64 | 30.64 | 30.64 | +0.111% | 6,029 | +9.978% |
| 2026-01-22 | 30.63 | 30.63 | 30.60 | 30.60 | +0.269% | 1,850 | +10.100% |
| 2026-01-21 | 30.46 | 30.60 | 30.37 | 30.52 | +0.776% | 1,724 | +10.396% |
| 2026-01-20 | 30.49 | 30.49 | 30.28 | 30.29 | -1.460% | 4,184 | +11.253% |
| 2026-01-16 | 30.72 | 30.74 | 30.72 | 30.74 | +0.104% | 1,226 | +9.629% |
| 2026-01-15 | 30.79 | 30.79 | 30.70 | 30.70 | +0.182% | 4,155 | +9.742% |
| 2026-01-14 | 30.62 | 30.65 | 30.58 | 30.65 | -0.272% | 285 | +9.942% |
| 2026-01-13 | 30.70 | 30.74 | 30.70 | 30.73 | -0.187% | 3,540 | +9.643% |
| 2026-01-12 | 30.76 | 30.80 | 30.76 | 30.79 | +0.193% | 1,531 | +9.438% |
| 2026-01-09 | 30.78 | 30.78 | 30.73 | 30.73 | +0.353% | 1,331 | +9.649% |
| 2026-01-08 | 30.59 | 30.64 | 30.59 | 30.62 | +0.078% | 4,124 | +10.036% |
| 2026-01-07 | 30.69 | 30.69 | 30.60 | 30.60 | -0.241% | 4,601 | +10.122% |
| 2026-01-06 | 30.61 | 30.67 | 30.61 | 30.67 | +0.418% | 2,061 | +9.857% |
| 2026-01-05 | 30.55 | 30.55 | 30.54 | 30.54 | +0.276% | 255 | +10.316% |
| 2026-01-02 | 30.48 | 30.48 | 30.45 | 30.46 | +0.057% | 3,024 | +10.621% |
| 2025-12-31 | 30.46 | 30.47 | 30.44 | 30.44 | -0.362% | 3,717 | +10.684% |
| 2025-12-30 | 30.58 | 30.58 | 30.55 | 30.55 | -0.036% | 4,908 | +10.283% |
| 2025-12-29 | 30.57 | 30.57 | 30.56 | 30.56 | -0.149% | 1,879 | +10.243% |
| 2025-12-26 | 30.63 | 30.63 | 30.61 | 30.61 | -0.017% | 292 | +10.079% |
| 2025-12-24 | 30.58 | 30.63 | 30.58 | 30.62 | +0.225% | 2,092 | +10.060% |
| 2025-12-23 | 30.51 | 30.55 | 30.51 | 30.55 | +0.280% | 157 | +10.308% |
| 2025-12-22 | 30.44 | 30.48 | 30.44 | 30.46 | +0.428% | 16,687 | +10.616% |
| 2025-12-19 | 30.34 | 30.34 | 30.33 | 30.33 | +0.486% | 1,100 | +11.089% |
| 2025-12-18 | 30.20 | 30.22 | 30.17 | 30.18 | +0.658% | 4,638 | +11.629% |
| 2025-12-17 | 29.99 | 29.99 | 29.99 | 29.99 | -0.805% | 28 | +12.363% |
| 2025-12-16 | 30.23 | 30.23 | 30.23 | 30.23 | -0.161% | 38 | +11.458% |
| 2025-12-15 | 30.29 | 30.30 | 30.26 | 30.28 | +0.017% | 3,526 | +11.278% |
| 2025-12-12 | 30.38 | 30.38 | 30.25 | 30.27 | -0.596% | 2,935 | +11.297% |
| 2025-12-11 | 30.38 | 30.46 | 30.36 | 30.46 | +0.052% | 337 | +10.633% |
| 2025-12-10 | 30.26 | 30.46 | 30.26 | 30.44 | +0.547% | 2,361 | +10.691% |
| 2025-12-09 | 30.31 | 30.34 | 30.27 | 30.27 | +0.011% | 537 | +11.297% |
| 2025-12-08 | 30.44 | 30.44 | 30.27 | 30.27 | -0.210% | 940 | +11.309% |
| 2025-12-05 | 30.41 | 30.41 | 30.34 | 30.34 | +0.131% | 1,070 | +11.076% |
| 2025-12-04 | 30.27 | 30.30 | 30.25 | 30.30 | +0.037% | 576 | +11.221% |
| 2025-12-03 | 30.20 | 30.29 | 30.20 | 30.28 | +0.179% | 1,015 | +11.263% |
| 2025-12-02 | 30.24 | 30.27 | 30.17 | 30.23 | +0.148% | 2,924 | +11.462% |
| 2025-12-01 | 30.18 | 30.26 | 30.17 | 30.19 | -0.178% | 6,555 | +11.626% |
| 2025-11-28 | 30.22 | 30.24 | 30.22 | 30.24 | +0.196% | 300 | +11.428% |
| 2025-11-26 | 30.10 | 30.22 | 30.10 | 30.18 | +0.450% | 10,528 | +11.647% |
| 2025-11-25 | 29.90 | 30.06 | 29.89 | 30.04 | +0.577% | 9,491 | +12.150% |
| 2025-11-24 | 29.69 | 29.88 | 29.69 | 29.87 | +1.094% | 2,982 | +12.797% |
| 2025-11-21 | 29.53 | 29.68 | 29.37 | 29.55 | +0.404% | 29,971 | +14.032% |
| 2025-11-20 | 30.00 | 30.04 | 29.42 | 29.43 | -0.825% | 11,347 | +14.492% |
| 2025-11-19 | 29.79 | 29.79 | 29.62 | 29.67 | -0.101% | 2,138 | +13.547% |
| 2025-11-18 | 29.55 | 29.74 | 29.54 | 29.70 | -0.128% | 3,441 | +13.432% |
| 2025-11-17 | 29.93 | 29.93 | 29.74 | 29.74 | -0.505% | 5,333 | +13.287% |
| 2025-11-14 | 29.77 | 29.99 | 29.71 | 29.89 | -0.071% | 23,711 | +12.716% |
| 2025-11-13 | 30.11 | 30.12 | 29.91 | 29.91 | -0.973% | 4,155 | +12.636% |
| 2025-11-12 | 30.24 | 30.24 | 30.19 | 30.21 | +0.021% | 3,298 | +11.540% |
| 2025-11-11 | 30.16 | 30.21 | 30.16 | 30.20 | +0.075% | 1,245 | +11.564% |
| 2025-11-10 | 30.09 | 30.19 | 30.09 | 30.18 | +1.014% | 4,423 | +11.647% |
| 2025-11-07 | 29.92 | 29.92 | 29.65 | 29.88 | +0.059% | 11,465 | +12.779% |
| 2025-11-06 | 29.96 | 29.99 | 29.84 | 29.86 | -0.668% | 15,454 | +12.846% |
| 2025-11-05 | 29.99 | 30.14 | 29.99 | 30.06 | +0.250% | 18,609 | +12.093% |
| 2025-11-04 | 30.07 | 30.07 | 29.98 | 29.99 | -0.602% | 26,593 | +12.373% |
| 2025-11-03 | 30.20 | 30.20 | 30.09 | 30.17 | +0.039% | 50,895 | +11.696% |
| 2025-10-31 | 30.16 | 30.17 | 30.14 | 30.16 | +0.083% | 33,907 | +11.740% |
| 2025-10-30 | 30.13 | 30.13 | 30.13 | 30.13 | +0.017% | 1,269 | +11.832% |
| 2025-10-29 | 30.13 | 30.13 | 30.13 | 30.13 | +0.017% | 72 | +11.851% |
| 2025-10-28 | 30.11 | 30.14 | 30.11 | 30.12 | -0.033% | 1,997 | +11.870% |
| 2025-10-27 | 30.13 | 30.15 | 30.11 | 30.13 | +0.066% | 2,066 | +11.832% |
| 2025-10-24 | 30.11 | 30.11 | 30.11 | 30.11 | +0.116% | 68 | +11.907% |
| 2025-10-23 | 30.10 | 30.10 | 30.07 | 30.07 | +0.154% | 1,501 | +12.037% |
| 2025-10-22 | 29.98 | 30.03 | 29.98 | 30.03 | -0.096% | 247 | +12.209% |
| 2025-10-21 | 30.06 | 30.08 | 30.06 | 30.06 | +0.109% | 2,033 | +12.101% |
| 2025-10-20 | 30.01 | 30.03 | 30.00 | 30.02 | +0.362% | 4,963 | +12.223% |
| 2025-10-17 | 29.84 | 29.92 | 29.81 | 29.92 | +0.405% | 3,787 | +12.630% |
| 2025-10-16 | 29.94 | 29.94 | 29.80 | 29.80 | -0.309% | 967 | +13.086% |
| 2025-10-15 | 29.81 | 29.89 | 29.81 | 29.89 | +0.082% | 216 | +12.737% |
| 2025-10-14 | 30.49 | 30.49 | 29.68 | 29.86 | -0.120% | 4,321 | +12.829% |
| 2025-10-13 | 29.90 | 29.90 | 29.90 | 29.90 | +0.733% | 10 | +12.693% |
| 2025-10-10 | 29.68 | 29.68 | 29.68 | 29.68 | -0.927% | 10 | +13.520% |
| 2025-10-09 | 29.96 | 29.96 | 29.96 | 29.96 | -0.014% | 0 | +12.467% |
| 2025-10-08 | 29.96 | 29.96 | 29.96 | 29.96 | +0.126% | 64 | +12.451% |
| 2025-10-07 | 29.93 | 29.93 | 29.93 | 29.93 | -0.045% | 0 | +12.593% |
| 2025-10-06 | 29.94 | 29.94 | 29.94 | 29.94 | +0.117% | 27 | +12.542% |
| 2025-10-03 | 29.89 | 29.92 | 29.89 | 29.91 | +0.065% | 728 | +12.673% |
| 2025-10-02 | 29.88 | 29.89 | 29.86 | 29.89 | +0.119% | 2,568 | +12.747% |
| 2025-10-01 | 29.84 | 29.87 | 29.83 | 29.85 | +0.067% | 1,492 | +12.881% |
| 2025-09-30 | 29.81 | 29.83 | 29.79 | 29.83 | +0.105% | 5,811 | +12.957% |
| 2025-09-29 | 29.80 | 29.80 | 29.80 | 29.80 | +0.097% | 306 | +13.075% |
| 2025-09-26 | 29.73 | 29.77 | 29.73 | 29.77 | +0.269% | 100 | +13.185% |
| 2025-09-25 | 29.70 | 29.70 | 29.65 | 29.69 | -0.100% | 17,284 | +13.490% |
| 2025-09-24 | 29.71 | 29.72 | 29.71 | 29.72 | -0.001% | 400 | +13.376% |
| 2025-09-23 | 29.76 | 29.76 | 29.72 | 29.72 | -0.133% | 1,277 | +13.375% |
| 2025-09-22 | 29.76 | 29.78 | 29.76 | 29.76 | +0.091% | 499 | +13.224% |
| 2025-09-19 | 29.73 | 29.73 | 29.73 | 29.73 | +0.138% | 88 | +13.328% |
| 2025-09-18 | 29.72 | 29.72 | 29.69 | 29.69 | +0.140% | 236 | +13.484% |
| 2025-09-17 | 29.65 | 29.65 | 29.65 | 29.65 | -0.007% | 100 | +13.642% |
| 2025-09-16 | 29.65 | 29.65 | 29.65 | 29.65 | -0.042% | 22 | +13.634% |
| 2025-09-15 | 29.66 | 29.66 | 29.66 | 29.66 | +0.106% | 0 | +13.586% |
| 2025-09-12 | 29.63 | 29.63 | 29.63 | 29.63 | +0.047% | 0 | +13.707% |
| 2025-09-11 | 29.62 | 29.62 | 29.62 | 29.62 | +0.217% | 0 | +13.760% |
| 2025-09-10 | 29.57 | 29.57 | 29.56 | 29.56 | +0.107% | 104 | +14.007% |
| 2025-09-09 | 29.48 | 29.52 | 29.48 | 29.52 | +0.116% | 100 | +14.129% |
| 2025-09-08 | 29.49 | 29.49 | 29.49 | 29.49 | +0.168% | 14 | +14.262% |
| 2025-09-05 | 29.46 | 29.46 | 29.44 | 29.44 | -0.077% | 102 | +14.453% |
| 2025-09-04 | 29.46 | 29.46 | 29.46 | 29.46 | +0.370% | 0 | +14.366% |
| 2025-09-03 | 29.31 | 29.35 | 29.28 | 29.35 | +0.263% | 918 | +14.789% |
| 2025-09-02 | 29.24 | 29.28 | 29.23 | 29.28 | -0.343% | 6,700 | +15.091% |
| 2025-08-29 | 29.36 | 29.38 | 29.36 | 29.38 | -0.250% | 100 | +14.696% |
| 2025-08-28 | 29.45 | 29.45 | 29.45 | 29.45 | +0.145% | 2 | +14.410% |
| 2025-08-27 | 29.43 | 29.43 | 29.41 | 29.41 | +0.115% | 118 | +14.576% |
| 2025-08-26 | 29.37 | 29.37 | 29.37 | 29.37 | +0.119% | 0 | +14.708% |
| 2025-08-25 | 29.36 | 29.36 | 29.34 | 29.34 | -0.091% | 541 | +14.844% |
| 2025-08-22 | 29.22 | 29.37 | 29.22 | 29.37 | +0.775% | 461 | +14.739% |
| 2025-08-21 | 29.15 | 29.15 | 29.13 | 29.14 | -0.126% | 2,763 | +15.628% |
| 2025-08-20 | 29.08 | 29.18 | 29.08 | 29.18 | -0.088% | 140 | +15.482% |
| 2025-08-19 | 29.27 | 29.27 | 29.20 | 29.20 | -0.268% | 252 | +15.380% |
| 2025-08-18 | 29.28 | 29.28 | 29.28 | 29.28 | +0.062% | 0 | +15.070% |
| 2025-08-15 | 29.26 | 29.26 | 29.26 | 29.26 | -0.123% | 54 | +15.141% |
| 2025-08-14 | 29.28 | 29.30 | 29.28 | 29.30 | +0.025% | 100 | +15.000% |
| 2025-08-13 | 29.26 | 29.29 | 29.26 | 29.29 | +0.168% | 145 | +15.029% |
| 2025-08-12 | 29.24 | 29.24 | 29.24 | 29.24 | +0.506% | 0 | +15.222% |
| 2025-08-11 | 29.10 | 29.10 | 29.10 | 29.10 | -0.056% | 1 | +15.805% |
| 2025-08-08 | 29.09 | 29.11 | 29.06 | 29.11 | +0.482% | 900 | +15.740% |
| 2025-08-07 | 29.01 | 29.02 | 28.97 | 28.97 | -0.110% | 1,249 | +16.297% |
| 2025-08-06 | 29.00 | 29.00 | 29.00 | 29.00 | +0.329% | 0 | +16.170% |
| 2025-08-05 | 28.92 | 28.92 | 28.91 | 28.91 | -0.132% | 211 | +16.552% |
| 2025-08-04 | 28.95 | 28.95 | 28.95 | 28.95 | +0.832% | 0 | +16.398% |
| 2025-08-01 | 28.71 | 28.71 | 28.71 | 28.71 | -0.777% | 2 | +17.367% |
| 2025-07-31 | 29.09 | 29.09 | 28.93 | 28.93 | -0.239% | 600 | +16.455% |
| 2025-07-30 | 29.05 | 29.11 | 28.98 | 29.00 | -0.110% | 2,672 | +16.176% |
| 2025-07-29 | 29.04 | 29.04 | 29.04 | 29.04 | -0.095% | 0 | +16.048% |
| 2025-07-28 | 29.06 | 29.06 | 29.06 | 29.06 | +0.027% | 0 | +15.939% |
| 2025-07-25 | 29.05 | 29.05 | 29.05 | 29.05 | +0.192% | 13 | +15.970% |
| 2025-07-24 | 29.00 | 29.00 | 29.00 | 29.00 | +0.152% | 1 | +16.193% |
| 2025-07-23 | 28.96 | 28.96 | 28.96 | 28.96 | +0.339% | 0 | +16.370% |
| 2025-07-22 | 28.86 | 28.86 | 28.86 | 28.86 | +0.080% | 0 | +16.765% |
| 2025-07-21 | 28.88 | 28.88 | 28.83 | 28.83 | +0.080% | 100 | +16.858% |
| 2025-07-18 | 28.81 | 28.81 | 28.81 | 28.81 | +0.021% | 11 | +16.951% |
| 2025-07-17 | 28.81 | 28.81 | 28.81 | 28.81 | +0.324% | 0 | +16.976% |
| 2025-07-16 | 28.67 | 28.71 | 28.67 | 28.71 | +0.123% | 900 | +17.354% |
| 2025-07-15 | 28.68 | 28.68 | 28.68 | 28.68 | -0.121% | 83 | +17.499% |
| 2025-07-14 | 28.71 | 28.71 | 28.71 | 28.71 | +0.059% | 10 | +17.357% |
| 2025-07-11 | 28.65 | 28.69 | 28.65 | 28.69 | -0.105% | 824 | +17.426% |
| 2025-07-10 | 28.73 | 28.75 | 28.70 | 28.73 | +0.191% | 2,790 | +17.302% |
| 2025-07-09 | 28.65 | 28.67 | 28.65 | 28.67 | +0.263% | 100 | +17.527% |
| 2025-07-08 | 28.59 | 28.59 | 28.59 | 28.59 | +0.114% | 10 | +17.836% |
| 2025-07-07 | 28.59 | 28.59 | 28.56 | 28.56 | -0.411% | 100 | +17.970% |
| 2025-07-03 | 28.71 | 28.71 | 28.68 | 28.68 | +0.422% | 200 | +17.485% |
| 2025-07-02 | 28.57 | 28.58 | 28.56 | 28.56 | +0.213% | 3,296 | +17.981% |
| 2025-07-01 | 28.46 | 28.50 | 28.46 | 28.50 | -0.054% | 379 | +18.232% |
| 2025-06-30 | 28.51 | 28.51 | 28.51 | 28.51 | +0.304% | 0 | +18.168% |
| 2025-06-27 | 28.43 | 28.43 | 28.43 | 28.43 | +0.258% | 0 | +18.527% |
| 2025-06-26 | 28.36 | 28.36 | 28.36 | 28.36 | +0.496% | 0 | +18.833% |
| 2025-06-25 | 28.31 | 28.31 | 28.22 | 28.22 | +0.010% | 117 | +19.422% |
| 2025-06-24 | 28.21 | 28.21 | 28.21 | 28.21 | +0.728% | 6 | +19.434% |
| 2025-06-23 | 28.01 | 28.01 | 28.01 | 28.01 | +0.662% | 5 | +20.303% |
| 2025-06-20 | 27.82 | 27.82 | 27.82 | 27.82 | -0.127% | 0 | +21.100% |
| 2025-06-18 | 27.91 | 27.91 | 27.86 | 27.86 | -0.080% | 746 | +20.946% |
| 2025-06-17 | 27.88 | 27.88 | 27.88 | 27.88 | -0.479% | 0 | +20.849% |
| 2025-06-16 | 28.02 | 28.02 | 28.02 | 28.02 | +0.659% | 13 | +20.270% |
| 2025-06-13 | 27.83 | 27.83 | 27.83 | 27.83 | -0.759% | 0 | +21.062% |
| 2025-06-12 | 28.05 | 28.05 | 28.05 | 28.05 | +0.200% | 0 | +20.143% |
| 2025-06-11 | 27.99 | 27.99 | 27.99 | 27.99 | -0.129% | 0 | +20.383% |
| 2025-06-10 | 28.03 | 28.03 | 28.03 | 28.03 | +0.302% | 0 | +20.227% |
| 2025-06-09 | 27.94 | 27.94 | 27.94 | 27.94 | +0.043% | 0 | +20.590% |
| 2025-06-06 | 27.93 | 27.93 | 27.93 | 27.93 | +0.702% | 0 | +20.641% |
| 2025-06-05 | 27.74 | 27.74 | 27.74 | 27.74 | -0.367% | 868 | +21.489% |
| 2025-06-04 | 27.84 | 27.84 | 27.84 | 27.84 | -0.005% | 0 | +21.043% |
| 2025-06-03 | 27.86 | 27.86 | 27.84 | 27.84 | +0.435% | 851 | +21.036% |
| 2025-06-02 | 27.72 | 27.72 | 27.72 | 27.72 | +0.201% | 0 | +21.563% |
| 2025-05-30 | 27.66 | 27.66 | 27.66 | 27.66 | +0.107% | 0 | +21.808% |
| 2025-05-29 | 27.63 | 27.63 | 27.63 | 27.63 | +0.228% | 115 | +21.938% |
| 2025-05-28 | 27.57 | 27.57 | 27.57 | 27.57 | -0.304% | 0 | +22.216% |
| 2025-05-27 | 27.65 | 27.65 | 27.65 | 27.65 | +1.293% | 0 | +21.844% |
| 2025-05-23 | 27.30 | 27.30 | 27.30 | 27.30 | -0.425% | 0 | +23.420% |
| 2025-05-22 | 27.42 | 27.42 | 27.42 | 27.42 | -0.057% | 44 | +22.896% |
| 2025-05-21 | 27.43 | 27.43 | 27.43 | 27.43 | -0.942% | 0 | +22.826% |
| 2025-05-20 | 27.69 | 27.69 | 27.69 | 27.69 | -0.217% | 0 | +21.669% |
| 2025-05-19 | 27.75 | 27.76 | 27.75 | 27.75 | +0.074% | 953 | +21.405% |
| 2025-05-16 | 27.73 | 27.73 | 27.73 | 27.73 | +0.462% | 0 | +21.495% |
| 2025-05-15 | 27.50 | 27.64 | 27.50 | 27.61 | +0.215% | 5,275 | +22.056% |
| 2025-05-14 | 27.55 | 27.55 | 27.55 | 27.55 | +0.034% | 49 | +22.319% |
| 2025-05-13 | 27.54 | 27.54 | 27.54 | 27.54 | +0.519% | 0 | +22.361% |
| 2025-05-12 | 27.40 | 27.40 | 27.40 | 27.40 | +2.045% | 0 | +22.996% |
| 2025-05-09 | 26.85 | 26.85 | 26.85 | 26.85 | -0.042% | 0 | +25.512% |
| 2025-05-08 | 26.86 | 26.86 | 26.86 | 26.86 | +0.289% | 0 | +25.459% |
| 2025-05-07 | 26.75 | 26.78 | 26.75 | 26.78 | +0.180% | 1,661 | +25.822% |
| 2025-05-06 | 26.73 | 26.73 | 26.73 | 26.73 | -0.302% | 0 | +26.048% |
| 2025-05-05 | 26.81 | 26.81 | 26.81 | 26.81 | -0.274% | 18 | +25.667% |
| 2025-05-02 | 26.90 | 26.90 | 26.89 | 26.89 | +0.786% | 800 | +25.322% |
| 2025-05-01 | 26.73 | 26.73 | 26.68 | 26.68 | +0.418% | 200 | +26.308% |
| 2025-04-30 | 26.57 | 26.57 | 26.57 | 26.57 | +0.160% | 0 | +26.836% |
| 2025-04-29 | 26.52 | 26.52 | 26.52 | 26.52 | +0.329% | 0 | +27.039% |
| 2025-04-28 | 26.44 | 26.44 | 26.44 | 26.44 | +0.081% | 0 | +27.457% |
| 2025-04-25 | 26.41 | 26.41 | 26.41 | 26.41 | +0.526% | 0 | +27.561% |
| 2025-04-24 | 26.23 | 26.28 | 26.23 | 26.28 | +1.185% | 1,200 | +28.232% |
| 2025-04-23 | 26.15 | 26.15 | 25.89 | 25.97 | +1.125% | 3,670 | +29.752% |
| 2025-04-22 | 25.68 | 25.68 | 25.68 | 25.68 | +1.585% | 0 | +31.211% |
| 2025-04-21 | 25.28 | 25.28 | 25.28 | 25.28 | -1.423% | 0 | +33.290% |
| 2025-04-17 | 25.66 | 25.74 | 25.64 | 25.64 | +0.140% | 865 | +31.394% |
| 2025-04-16 | 25.80 | 25.80 | 25.61 | 25.61 | -1.502% | 500 | +31.578% |
| 2025-04-15 | 26.00 | 26.00 | 26.00 | 26.00 | -0.050% | 0 | +29.602% |
| 2025-04-14 | 25.86 | 26.01 | 25.86 | 26.01 | 0.000% | 364 | +29.537% |