OCTP
PGIM S&P 500 Buffer 12 ETF - October
stockBATSETF
At CloseOct 2, 2026 3:58:00 PM EDT
33.70USD+0.477%(+0.16)13,951
OCTP Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 33.73 | 33.73 | 33.63 | 33.70 | +0.477% | 13,951 | 0.000% |
| 2026-10-01 | 33.52 | 33.58 | 33.41 | 33.54 | +0.045% | 217,075 | +0.477% |
| 2026-09-30 | 33.54 | 33.54 | 33.52 | 33.52 | +0.045% | 7,274 | +0.522% |
| 2026-09-29 | 33.50 | 33.51 | 33.48 | 33.51 | +0.060% | 11,715 | +0.567% |
| 2026-09-28 | 33.50 | 33.50 | 33.48 | 33.49 | +0.030% | 9,016 | +0.627% |
| 2026-09-25 | 33.47 | 33.49 | 33.45 | 33.48 | +0.135% | 14,894 | +0.657% |
| 2026-09-24 | 33.44 | 33.44 | 33.44 | 33.44 | -0.015% | 63 | +0.793% |
| 2026-09-23 | 33.45 | 33.47 | 33.42 | 33.44 | -0.030% | 4,899 | +0.778% |
| 2026-09-22 | 33.48 | 33.48 | 33.45 | 33.45 | 0.000% | 2,839 | +0.747% |
| 2026-09-21 | 33.41 | 33.47 | 33.41 | 33.45 | +0.386% | 15,797 | +0.747% |
| 2026-09-18 | 33.32 | 33.32 | 33.32 | 33.32 | +0.215% | 1,032 | +1.136% |
| 2026-09-17 | 33.25 | 33.25 | 33.25 | 33.25 | +0.574% | 591 | +1.353% |
| 2026-09-16 | 33.01 | 33.06 | 33.01 | 33.06 | -0.060% | 2,964 | +1.936% |
| 2026-09-15 | 33.11 | 33.11 | 33.08 | 33.08 | -0.316% | 3,177 | +1.874% |
| 2026-09-14 | 33.19 | 33.19 | 33.18 | 33.18 | -0.133% | 10,241 | +1.553% |
| 2026-09-11 | 33.24 | 33.24 | 33.23 | 33.23 | +0.547% | 4,821 | +1.417% |
| 2026-09-10 | 33.08 | 33.08 | 33.05 | 33.05 | -0.277% | 1,055 | +1.972% |
| 2026-09-09 | 33.14 | 33.15 | 33.13 | 33.14 | -0.161% | 1,546 | +1.689% |
| 2026-09-08 | 33.21 | 33.21 | 33.19 | 33.19 | -0.122% | 1,703 | +1.526% |
| 2026-09-04 | 33.23 | 33.23 | 33.23 | 33.23 | -0.019% | 1,054 | +1.402% |
| 2026-09-03 | 33.24 | 33.24 | 33.24 | 33.24 | +0.347% | 2,021 | +1.384% |
| 2026-09-02 | 33.14 | 33.14 | 33.13 | 33.13 | +0.260% | 3,040 | +1.736% |
| 2026-09-01 | 33.08 | 33.08 | 33.04 | 33.04 | -0.322% | 2,688 | +2.000% |
| 2026-08-31 | 33.12 | 33.15 | 33.12 | 33.15 | -0.033% | 966 | +1.672% |
| 2026-08-28 | 33.15 | 33.16 | 33.15 | 33.16 | +0.006% | 5,374 | +1.638% |
| 2026-08-27 | 33.14 | 33.15 | 33.14 | 33.15 | +0.260% | 1,270 | +1.644% |
| 2026-08-26 | 33.02 | 33.08 | 33.02 | 33.07 | +0.031% | 3,363 | +1.908% |
| 2026-08-25 | 33.06 | 33.06 | 33.06 | 33.06 | +0.208% | 83 | +1.940% |
| 2026-08-24 | 33.02 | 33.04 | 32.99 | 32.99 | -0.107% | 7,703 | +2.152% |
| 2026-08-21 | 33.03 | 33.03 | 33.03 | 33.03 | +0.197% | 542 | +2.043% |
| 2026-08-20 | 32.99 | 32.99 | 32.96 | 32.96 | -0.234% | 2,235 | +2.245% |
| 2026-08-19 | 33.06 | 33.06 | 33.04 | 33.04 | +0.124% | 17,755 | +2.005% |
| 2026-08-18 | 33.00 | 33.00 | 33.00 | 33.00 | -0.192% | 1,433 | +2.132% |
| 2026-08-17 | 33.06 | 33.06 | 33.06 | 33.06 | -0.030% | 9 | +1.936% |
| 2026-08-14 | 33.07 | 33.07 | 33.07 | 33.07 | +0.015% | 3,506 | +1.905% |
| 2026-08-13 | 33.05 | 33.06 | 33.05 | 33.06 | +0.151% | 2,280 | +1.920% |
| 2026-08-12 | 33.02 | 33.02 | 33.02 | 33.02 | +0.228% | 3,003 | +2.075% |
| 2026-08-11 | 32.97 | 32.97 | 32.94 | 32.94 | -0.136% | 940 | +2.307% |
| 2026-08-10 | 32.96 | 32.99 | 32.96 | 32.98 | +0.063% | 5,532 | +2.168% |
| 2026-08-07 | 32.97 | 32.97 | 32.96 | 32.96 | +0.180% | 780 | +2.232% |
| 2026-08-06 | 32.89 | 32.92 | 32.88 | 32.91 | -0.013% | 7,319 | +2.416% |
| 2026-08-05 | 32.91 | 32.91 | 32.91 | 32.91 | +0.548% | 11 | +2.402% |
| 2026-08-04 | 32.83 | 32.92 | 32.73 | 32.73 | +0.015% | 10,192 | +2.964% |
| 2026-08-03 | 32.73 | 32.73 | 32.73 | 32.73 | +0.513% | 30 | +2.979% |
| 2026-07-31 | 32.38 | 32.56 | 32.38 | 32.56 | +0.410% | 1,107 | +3.508% |
| 2026-07-30 | 32.35 | 32.45 | 32.35 | 32.42 | +0.940% | 4,002 | +3.932% |
| 2026-07-29 | 32.20 | 32.46 | 32.12 | 32.12 | -0.852% | 4,651 | +4.909% |
| 2026-07-28 | 32.31 | 32.43 | 32.31 | 32.40 | +0.164% | 683 | +4.015% |
| 2026-07-27 | 32.41 | 32.41 | 32.30 | 32.35 | +0.129% | 757 | +4.186% |
| 2026-07-24 | 32.36 | 32.36 | 32.30 | 32.30 | -0.079% | 153 | +4.320% |
| 2026-07-23 | 32.26 | 32.33 | 32.26 | 32.33 | -0.400% | 7,113 | +4.238% |
| 2026-07-22 | 32.48 | 32.50 | 32.46 | 32.46 | -0.077% | 2,630 | +3.820% |
| 2026-07-21 | 32.41 | 32.50 | 32.41 | 32.48 | +0.418% | 3,878 | +3.740% |
| 2026-07-20 | 32.35 | 32.35 | 32.35 | 32.35 | +0.185% | 28 | +4.174% |
| 2026-07-17 | 32.26 | 32.45 | 32.26 | 32.29 | -0.666% | 21,056 | +4.367% |
| 2026-07-16 | 32.57 | 32.57 | 32.47 | 32.51 | -0.184% | 8,963 | +3.671% |
| 2026-07-15 | 32.57 | 32.57 | 32.57 | 32.57 | +0.159% | 134 | +3.480% |
| 2026-07-14 | 32.46 | 32.52 | 32.46 | 32.51 | +0.292% | 2,686 | +3.645% |
| 2026-07-13 | 32.50 | 32.50 | 32.42 | 32.42 | -0.246% | 4,303 | +3.948% |
| 2026-07-10 | 32.43 | 32.55 | 32.43 | 32.50 | +0.170% | 5,091 | +3.692% |
| 2026-07-09 | 32.39 | 32.45 | 32.39 | 32.45 | +0.303% | 269 | +3.868% |
| 2026-07-08 | 32.28 | 32.35 | 32.27 | 32.35 | -0.116% | 430 | +4.183% |
| 2026-07-07 | 32.35 | 32.38 | 32.35 | 32.38 | -0.141% | 1,941 | +4.062% |
| 2026-07-06 | 32.45 | 32.45 | 32.43 | 32.43 | +0.558% | 1,811 | +3.916% |
| 2026-07-02 | 32.23 | 32.25 | 32.23 | 32.25 | -0.143% | 6,674 | +4.496% |
| 2026-07-01 | 32.37 | 32.37 | 32.30 | 32.30 | -0.081% | 1,478 | +4.347% |
| 2026-06-30 | 32.23 | 32.32 | 32.23 | 32.32 | +0.391% | 8,086 | +4.262% |
| 2026-06-29 | 32.12 | 32.20 | 32.12 | 32.20 | +4.773% | 2,339 | +4.669% |
| 2026-06-26 | 32.06 | 32.06 | 30.73 | 30.73 | -3.971% | 6,573 | +9.665% |
| 2026-06-25 | 32.01 | 32.01 | 32.00 | 32.00 | +0.013% | 2,027 | +5.310% |
| 2026-06-24 | 32.00 | 32.00 | 32.00 | 32.00 | -0.148% | 54 | +5.324% |
| 2026-06-23 | 32.06 | 32.06 | 32.02 | 32.04 | -0.500% | 14,863 | +5.168% |
| 2026-06-22 | 32.35 | 32.35 | 32.20 | 32.20 | -0.181% | 4,601 | +4.642% |
| 2026-06-18 | 32.26 | 32.26 | 32.26 | 32.26 | +0.586% | 17 | +4.453% |
| 2026-06-17 | 32.28 | 32.28 | 32.08 | 32.08 | -0.591% | 1,775 | +5.065% |
| 2026-06-16 | 32.27 | 32.27 | 32.27 | 32.27 | -0.081% | 42 | +4.444% |
| 2026-06-15 | 32.33 | 32.35 | 32.29 | 32.29 | +0.732% | 752 | +4.359% |
| 2026-06-12 | 32.05 | 32.06 | 32.05 | 32.06 | +0.305% | 2,574 | +5.123% |
| 2026-06-11 | 31.77 | 31.96 | 31.77 | 31.96 | +0.745% | 1,182 | +5.443% |
| 2026-06-10 | 31.72 | 31.72 | 31.72 | 31.72 | -0.688% | 1,097 | +6.229% |
| 2026-06-09 | 32.13 | 32.13 | 31.94 | 31.94 | -0.154% | 484 | +5.498% |
| 2026-06-08 | 32.06 | 32.06 | 31.98 | 31.99 | +0.081% | 3,496 | +5.336% |
| 2026-06-05 | 32.17 | 32.17 | 31.93 | 31.97 | -0.954% | 94,260 | +5.421% |
| 2026-06-04 | 32.22 | 32.28 | 32.22 | 32.28 | +0.159% | 1,163 | +4.415% |
| 2026-06-03 | 32.23 | 32.23 | 32.22 | 32.22 | -0.190% | 739 | +4.581% |
| 2026-06-02 | 32.29 | 32.29 | 32.28 | 32.28 | +0.062% | 11,448 | +4.383% |
| 2026-06-01 | 32.28 | 32.28 | 32.27 | 32.27 | +0.076% | 533 | +4.448% |
| 2026-05-29 | 32.23 | 32.24 | 32.22 | 32.24 | +0.094% | 1,296 | +4.527% |
| 2026-05-28 | 32.21 | 32.21 | 32.20 | 32.21 | +0.249% | 927 | +4.626% |
| 2026-05-27 | 32.08 | 32.13 | 32.06 | 32.13 | +0.057% | 594 | +4.886% |
| 2026-05-26 | 32.09 | 32.12 | 32.08 | 32.11 | +0.853% | 4,799 | +4.946% |
| 2026-05-22 | 32.08 | 32.08 | 31.84 | 31.84 | +0.031% | 26,705 | +5.842% |
| 2026-05-21 | 31.93 | 32.00 | 31.83 | 31.83 | -0.341% | 5,438 | +5.875% |
| 2026-05-20 | 31.85 | 31.94 | 31.85 | 31.94 | +0.467% | 2,705 | +5.514% |
| 2026-05-19 | 31.79 | 31.79 | 31.78 | 31.79 | -0.276% | 5,481 | +6.007% |
| 2026-05-18 | 31.87 | 31.89 | 31.85 | 31.88 | +0.077% | 929 | +5.715% |
| 2026-05-15 | 31.88 | 31.89 | 31.85 | 31.85 | -0.404% | 480 | +5.796% |
| 2026-05-14 | 31.98 | 31.98 | 31.98 | 31.98 | +0.277% | 0 | +5.368% |
| 2026-05-13 | 31.81 | 31.89 | 31.81 | 31.89 | +0.188% | 101 | +5.659% |
| 2026-05-12 | 31.79 | 31.84 | 31.74 | 31.84 | +0.015% | 29,092 | +5.858% |
| 2026-05-11 | 31.85 | 31.87 | 31.83 | 31.83 | +0.095% | 1,272 | +5.875% |
| 2026-05-08 | 31.80 | 31.82 | 31.80 | 31.80 | +0.283% | 3,533 | +5.975% |
| 2026-05-07 | 31.76 | 31.79 | 31.71 | 31.71 | -0.078% | 19,210 | +6.274% |
| 2026-05-06 | 31.73 | 31.73 | 31.73 | 31.73 | +0.492% | 0 | +6.192% |
| 2026-05-05 | 31.59 | 31.61 | 31.58 | 31.58 | +0.395% | 3,604 | +6.715% |
| 2026-05-04 | 31.48 | 31.48 | 31.46 | 31.46 | -0.250% | 1,556 | +7.136% |
| 2026-05-01 | 31.56 | 31.56 | 31.53 | 31.53 | +0.119% | 2,932 | +6.868% |
| 2026-04-30 | 31.33 | 31.50 | 31.33 | 31.50 | +0.599% | 432 | +6.996% |
| 2026-04-29 | 31.34 | 31.34 | 31.31 | 31.31 | -0.099% | 705 | +7.636% |
| 2026-04-28 | 31.27 | 31.34 | 31.27 | 31.34 | -0.127% | 11,316 | +7.530% |
| 2026-04-27 | 31.36 | 31.39 | 31.36 | 31.38 | +0.128% | 3,335 | +7.393% |
| 2026-04-24 | 31.29 | 31.34 | 31.29 | 31.34 | +0.408% | 417 | +7.530% |
| 2026-04-23 | 31.09 | 31.23 | 31.09 | 31.21 | -0.240% | 1,104 | +7.970% |
| 2026-04-22 | 31.27 | 31.29 | 31.24 | 31.29 | +0.541% | 7,418 | +7.711% |
| 2026-04-21 | 31.15 | 31.15 | 31.12 | 31.12 | -0.321% | 588 | +8.294% |
| 2026-04-20 | 31.19 | 31.22 | 31.19 | 31.22 | -0.108% | 776 | +7.946% |
| 2026-04-17 | 31.20 | 31.25 | 31.20 | 31.25 | +0.600% | 1,244 | +7.829% |
| 2026-04-16 | 31.02 | 31.07 | 31.02 | 31.07 | +0.122% | 11,676 | +8.476% |
| 2026-04-15 | 31.02 | 31.03 | 31.02 | 31.03 | +0.452% | 11,240 | +8.608% |
| 2026-04-14 | 30.82 | 30.89 | 30.82 | 30.89 | +0.677% | 1,249 | +9.099% |
| 2026-04-13 | 30.47 | 30.68 | 30.47 | 30.68 | +0.664% | 2,995 | +9.837% |
| 2026-04-10 | 30.55 | 30.55 | 30.48 | 30.48 | -0.103% | 742 | +10.566% |
| 2026-04-09 | 30.36 | 30.52 | 30.31 | 30.51 | +0.436% | 8,026 | +10.452% |
| 2026-04-08 | 30.38 | 30.38 | 30.38 | 30.38 | +1.604% | 0 | +10.934% |
| 2026-04-07 | 29.78 | 29.90 | 29.78 | 29.90 | +0.028% | 15,485 | +12.713% |
| 2026-04-06 | 29.90 | 29.90 | 29.89 | 29.89 | +0.251% | 997 | +12.745% |
| 2026-04-02 | 29.78 | 29.82 | 29.78 | 29.82 | +0.119% | 876 | +13.028% |
| 2026-04-01 | 29.76 | 29.84 | 29.76 | 29.78 | +0.518% | 639 | +13.163% |
| 2026-03-31 | 29.63 | 29.63 | 29.63 | 29.63 | +1.799% | 134 | +13.750% |
| 2026-03-30 | 29.19 | 29.24 | 29.03 | 29.10 | -0.109% | 880 | +15.796% |
| 2026-03-27 | 29.30 | 29.31 | 29.13 | 29.13 | -1.148% | 4,029 | +15.670% |
| 2026-03-26 | 29.60 | 29.61 | 29.47 | 29.47 | -1.101% | 4,808 | +14.342% |
| 2026-03-25 | 29.75 | 29.83 | 29.75 | 29.80 | +0.400% | 2,034 | +13.083% |
| 2026-03-24 | 29.67 | 29.79 | 29.67 | 29.68 | -0.328% | 4,539 | +13.535% |
| 2026-03-23 | 29.91 | 29.91 | 29.76 | 29.78 | +0.795% | 2,953 | +13.163% |
| 2026-03-20 | 29.66 | 29.69 | 29.52 | 29.55 | -0.945% | 3,961 | +14.063% |
| 2026-03-19 | 29.75 | 29.92 | 29.72 | 29.83 | -0.130% | 2,273 | +12.986% |
| 2026-03-18 | 30.00 | 30.05 | 29.87 | 29.87 | -0.867% | 1,514 | +12.839% |
| 2026-03-17 | 30.17 | 30.17 | 30.13 | 30.13 | +0.175% | 1,715 | +11.860% |
| 2026-03-16 | 30.10 | 30.13 | 30.03 | 30.07 | +0.754% | 5,216 | +12.056% |
| 2026-03-13 | 30.07 | 30.07 | 29.85 | 29.85 | -0.404% | 1,372 | +12.901% |
| 2026-03-12 | 30.08 | 30.08 | 29.97 | 29.97 | -0.950% | 3,707 | +12.445% |
| 2026-03-11 | 30.25 | 30.28 | 30.20 | 30.26 | +0.052% | 744 | +11.377% |
| 2026-03-10 | 30.34 | 30.47 | 30.24 | 30.24 | -0.189% | 8,742 | +11.434% |
| 2026-03-09 | 29.91 | 30.30 | 29.86 | 30.30 | +0.652% | 3,699 | +11.224% |
| 2026-03-06 | 30.19 | 30.19 | 30.10 | 30.10 | -0.947% | 3,414 | +11.949% |
| 2026-03-05 | 30.33 | 30.39 | 30.26 | 30.39 | -0.351% | 612 | +10.888% |
| 2026-03-04 | 30.47 | 30.50 | 30.47 | 30.50 | +0.488% | 128 | +10.499% |
| 2026-03-03 | 30.06 | 30.39 | 30.06 | 30.35 | -0.443% | 6,020 | +11.038% |
| 2026-03-02 | 30.48 | 30.48 | 30.48 | 30.48 | -0.106% | 314 | +10.546% |
| 2026-02-27 | 30.45 | 30.52 | 30.45 | 30.52 | -0.260% | 505 | +10.430% |
| 2026-02-26 | 30.61 | 30.61 | 30.58 | 30.60 | -0.330% | 6,120 | +10.143% |
| 2026-02-25 | 30.69 | 30.70 | 30.67 | 30.70 | +0.481% | 1,896 | +9.779% |
| 2026-02-24 | 30.55 | 30.55 | 30.55 | 30.55 | +0.384% | 194 | +10.307% |
| 2026-02-23 | 30.47 | 30.47 | 30.39 | 30.43 | -0.484% | 4,567 | +10.730% |
| 2026-02-20 | 30.50 | 30.58 | 30.50 | 30.58 | +0.471% | 1,701 | +10.194% |
| 2026-02-19 | 30.46 | 30.46 | 30.41 | 30.44 | -0.236% | 2,022 | +10.714% |
| 2026-02-18 | 30.57 | 30.57 | 30.51 | 30.51 | +0.249% | 255 | +10.453% |
| 2026-02-17 | 30.28 | 30.45 | 30.28 | 30.43 | +0.300% | 2,366 | +10.728% |
| 2026-02-13 | 30.36 | 30.38 | 30.34 | 30.34 | +0.510% | 1,913 | +11.060% |
| 2026-02-12 | 30.57 | 30.57 | 30.19 | 30.19 | -1.454% | 9,818 | +11.626% |
| 2026-02-11 | 30.60 | 30.64 | 30.57 | 30.64 | +0.053% | 350 | +10.003% |
| 2026-02-10 | 30.69 | 30.69 | 30.62 | 30.62 | -0.253% | 422 | +10.061% |
| 2026-02-09 | 30.70 | 30.70 | 30.70 | 30.70 | +0.251% | 0 | +9.783% |
| 2026-02-06 | 30.62 | 30.62 | 30.62 | 30.62 | +1.140% | 241 | +10.059% |
| 2026-02-05 | 30.34 | 30.34 | 30.27 | 30.27 | -0.721% | 3,119 | +11.313% |
| 2026-02-04 | 30.56 | 30.56 | 30.50 | 30.50 | -0.170% | 2,434 | +10.510% |
| 2026-02-03 | 30.59 | 30.61 | 30.44 | 30.55 | -0.515% | 12,818 | +10.322% |
| 2026-02-02 | 30.68 | 30.70 | 30.68 | 30.70 | +0.427% | 19,034 | +9.754% |
| 2026-01-30 | 30.61 | 30.62 | 30.50 | 30.57 | -0.212% | 11,087 | +10.223% |
| 2026-01-29 | 30.57 | 30.64 | 30.51 | 30.64 | -0.119% | 10,560 | +9.989% |
| 2026-01-28 | 30.66 | 30.68 | 30.63 | 30.68 | +0.036% | 2,000 | +9.858% |
| 2026-01-27 | 30.69 | 30.69 | 30.66 | 30.66 | +0.147% | 3,746 | +9.897% |
| 2026-01-26 | 30.58 | 30.63 | 30.58 | 30.62 | +0.302% | 8,160 | +10.058% |
| 2026-01-23 | 30.53 | 30.55 | 30.53 | 30.53 | +0.028% | 6,212 | +10.391% |
| 2026-01-22 | 30.54 | 30.54 | 30.51 | 30.52 | +0.284% | 1,400 | +10.421% |
| 2026-01-21 | 30.39 | 30.43 | 30.27 | 30.43 | +0.752% | 332 | +10.735% |
| 2026-01-20 | 30.36 | 30.36 | 30.17 | 30.21 | -1.256% | 5,686 | +11.568% |
| 2026-01-16 | 30.60 | 30.60 | 30.59 | 30.59 | +0.049% | 978 | +10.166% |
| 2026-01-15 | 30.62 | 30.66 | 30.57 | 30.58 | +0.182% | 2,852 | +10.220% |
| 2026-01-14 | 30.51 | 30.52 | 30.47 | 30.52 | -0.238% | 1,238 | +10.421% |
| 2026-01-13 | 30.59 | 30.59 | 30.59 | 30.59 | -0.171% | 126 | +10.158% |
| 2026-01-12 | 30.57 | 30.64 | 30.52 | 30.64 | +0.098% | 1,076 | +9.969% |
| 2026-01-09 | 30.59 | 30.62 | 30.59 | 30.61 | +0.379% | 2,087 | +10.077% |
| 2026-01-08 | 30.51 | 30.51 | 30.50 | 30.50 | +0.106% | 3,606 | +10.494% |
| 2026-01-07 | 30.50 | 30.55 | 30.47 | 30.47 | -0.238% | 8,135 | +10.611% |
| 2026-01-06 | 30.48 | 30.54 | 30.48 | 30.54 | +0.377% | 2,545 | +10.348% |
| 2026-01-05 | 30.44 | 30.46 | 30.42 | 30.43 | +0.248% | 356 | +10.763% |
| 2026-01-02 | 30.34 | 30.35 | 30.26 | 30.35 | 0.000% | 3,924 | +11.038% |
| 2025-12-31 | 30.38 | 30.38 | 30.34 | 30.35 | -0.259% | 4,152 | +11.038% |
| 2025-12-30 | 30.45 | 30.45 | 30.43 | 30.43 | -0.046% | 2,399 | +10.750% |
| 2025-12-29 | 30.45 | 30.45 | 30.44 | 30.44 | -0.097% | 1,983 | +10.700% |
| 2025-12-26 | 30.47 | 30.47 | 30.47 | 30.47 | -0.009% | 0 | +10.592% |
| 2025-12-24 | 30.46 | 30.48 | 30.46 | 30.48 | +0.115% | 1,276 | +10.582% |
| 2025-12-23 | 30.36 | 30.44 | 30.36 | 30.44 | +0.297% | 1,463 | +10.710% |
| 2025-12-22 | 30.37 | 30.37 | 30.35 | 30.35 | +0.421% | 14,875 | +11.038% |
| 2025-12-19 | 30.22 | 30.22 | 30.22 | 30.22 | +0.480% | 0 | +11.506% |
| 2025-12-18 | 30.10 | 30.12 | 30.04 | 30.08 | +0.560% | 3,050 | +12.041% |
| 2025-12-17 | 30.09 | 30.09 | 29.91 | 29.91 | -0.763% | 274 | +12.669% |
| 2025-12-16 | 30.10 | 30.14 | 30.04 | 30.14 | -0.068% | 2,637 | +11.810% |
| 2025-12-15 | 30.16 | 30.19 | 30.15 | 30.16 | +0.005% | 1,850 | +11.733% |
| 2025-12-12 | 30.26 | 30.37 | 30.13 | 30.16 | -0.491% | 5,917 | +11.739% |
| 2025-12-11 | 30.21 | 30.31 | 30.21 | 30.31 | +0.071% | 1,735 | +11.190% |
| 2025-12-10 | 30.14 | 30.30 | 30.14 | 30.29 | +0.478% | 2,102 | +11.269% |
| 2025-12-09 | 30.16 | 30.18 | 30.14 | 30.14 | -0.222% | 2,930 | +11.801% |
| 2025-12-08 | 30.31 | 30.31 | 30.17 | 30.21 | -0.052% | 3,008 | +11.552% |
| 2025-12-05 | 30.27 | 30.30 | 30.21 | 30.23 | +0.183% | 3,467 | +11.494% |
| 2025-12-04 | 30.16 | 30.20 | 30.14 | 30.17 | +0.002% | 2,870 | +11.699% |
| 2025-12-03 | 30.15 | 30.17 | 30.14 | 30.17 | +0.166% | 2,030 | +11.700% |
| 2025-12-02 | 30.12 | 30.13 | 30.09 | 30.12 | +0.166% | 429 | +11.886% |
| 2025-12-01 | 30.07 | 30.09 | 30.07 | 30.07 | +0.080% | 7,119 | +12.072% |
| 2025-11-26 | 30.06 | 30.06 | 30.05 | 30.05 | +0.435% | 699 | +12.161% |
| 2025-11-25 | 29.74 | 29.94 | 29.74 | 29.92 | +0.491% | 6,751 | +12.648% |
| 2025-11-24 | 29.63 | 29.77 | 29.63 | 29.77 | +1.086% | 3,158 | +13.201% |
| 2025-11-21 | 29.33 | 29.56 | 29.30 | 29.45 | +0.513% | 633 | +14.430% |
| 2025-11-20 | 29.82 | 29.84 | 29.29 | 29.30 | -0.816% | 4,728 | +15.017% |
| 2025-11-19 | 29.53 | 29.63 | 29.47 | 29.54 | -0.081% | 4,423 | +14.079% |
| 2025-11-18 | 29.42 | 29.57 | 29.42 | 29.57 | -0.165% | 407 | +13.986% |
| 2025-11-17 | 29.75 | 29.75 | 29.61 | 29.61 | -0.548% | 550 | +13.798% |
| 2025-11-14 | 29.66 | 29.87 | 29.66 | 29.78 | +0.062% | 4,608 | +13.175% |
| 2025-11-13 | 29.90 | 29.90 | 29.76 | 29.76 | -0.947% | 1,113 | +13.245% |
| 2025-11-12 | 30.02 | 30.04 | 30.02 | 30.04 | +0.001% | 281 | +12.172% |
| 2025-11-11 | 29.95 | 30.05 | 29.95 | 30.04 | +0.097% | 5,796 | +12.173% |
| 2025-11-10 | 30.03 | 30.03 | 30.01 | 30.01 | +0.888% | 485 | +12.282% |
| 2025-11-07 | 29.64 | 29.75 | 29.57 | 29.75 | -0.152% | 1,164 | +13.279% |
| 2025-11-06 | 29.74 | 29.82 | 29.73 | 29.80 | -0.382% | 3,827 | +13.106% |
| 2025-11-05 | 29.97 | 29.97 | 29.91 | 29.91 | +0.211% | 1,661 | +12.674% |
| 2025-11-04 | 29.92 | 29.92 | 29.85 | 29.85 | -0.595% | 9,122 | +12.911% |
| 2025-11-03 | 30.05 | 30.05 | 29.98 | 30.02 | +0.017% | 17,626 | +12.240% |
| 2025-10-31 | 30.03 | 30.03 | 30.00 | 30.02 | +0.209% | 14,460 | +12.258% |
| 2025-10-30 | 30.05 | 30.06 | 29.96 | 29.96 | -0.450% | 6,620 | +12.493% |
| 2025-10-29 | 30.17 | 30.17 | 30.09 | 30.09 | -0.173% | 1,811 | +11.987% |
| 2025-10-28 | 30.13 | 30.17 | 30.13 | 30.14 | +0.017% | 2,914 | +11.793% |
| 2025-10-27 | 30.11 | 30.19 | 30.11 | 30.14 | +0.517% | 6,853 | +11.812% |
| 2025-10-24 | 29.99 | 30.00 | 29.98 | 29.98 | +0.486% | 878 | +12.390% |
| 2025-10-23 | 29.82 | 29.86 | 29.82 | 29.84 | +0.350% | 3,778 | +12.936% |
| 2025-10-22 | 29.79 | 29.79 | 29.68 | 29.74 | -0.302% | 584 | +13.331% |
| 2025-10-21 | 29.86 | 29.88 | 29.83 | 29.83 | -0.036% | 7,314 | +12.989% |
| 2025-10-20 | 29.84 | 29.84 | 29.81 | 29.84 | +0.739% | 6,600 | +12.949% |
| 2025-10-17 | 29.48 | 29.62 | 29.48 | 29.62 | +0.472% | 5,772 | +13.783% |
| 2025-10-16 | 29.67 | 29.67 | 29.44 | 29.48 | -0.378% | 86,915 | +14.320% |
| 2025-10-15 | 29.72 | 29.72 | 29.50 | 29.59 | +0.186% | 6,450 | +13.888% |
| 2025-10-14 | 29.54 | 29.54 | 29.54 | 29.54 | -0.140% | 200 | +14.099% |
| 2025-10-13 | 29.59 | 29.59 | 29.57 | 29.58 | +1.022% | 678 | +13.939% |
| 2025-10-10 | 29.79 | 29.93 | 29.28 | 29.28 | -1.639% | 26,811 | +15.103% |
| 2025-10-09 | 29.84 | 29.84 | 29.73 | 29.77 | -0.147% | 5,976 | +13.216% |
| 2025-10-08 | 29.76 | 29.82 | 29.76 | 29.81 | +0.320% | 12,513 | +13.049% |
| 2025-10-07 | 29.81 | 29.81 | 29.71 | 29.71 | -0.261% | 7,430 | +13.411% |
| 2025-10-06 | 29.80 | 29.81 | 29.79 | 29.79 | +0.190% | 1,594 | +13.115% |
| 2025-10-03 | 29.79 | 29.82 | 29.74 | 29.74 | -0.009% | 8,144 | +13.331% |
| 2025-10-02 | 29.72 | 29.77 | 29.70 | 29.74 | -0.038% | 26,633 | +13.320% |
| 2025-10-01 | 29.68 | 29.77 | 29.62 | 29.75 | +0.202% | 116,633 | +13.277% |
| 2025-09-30 | 29.70 | 29.73 | 29.67 | 29.69 | +0.017% | 31,372 | +13.506% |
| 2025-09-29 | 29.68 | 29.71 | 29.68 | 29.68 | +0.050% | 6,283 | +13.525% |
| 2025-09-26 | 29.67 | 29.67 | 29.67 | 29.67 | +0.184% | 0 | +13.582% |
| 2025-09-25 | 29.60 | 29.62 | 29.56 | 29.62 | +0.031% | 16,387 | +13.791% |
| 2025-09-24 | 29.62 | 29.62 | 29.59 | 29.61 | +0.005% | 742 | +13.826% |
| 2025-09-23 | 29.63 | 29.63 | 29.59 | 29.61 | -0.068% | 4,537 | +13.832% |
| 2025-09-22 | 29.60 | 29.63 | 29.60 | 29.63 | +0.103% | 299 | +13.755% |
| 2025-09-19 | 29.58 | 29.59 | 29.58 | 29.59 | +0.102% | 944 | +13.873% |
| 2025-09-18 | 29.56 | 29.56 | 29.56 | 29.56 | +0.203% | 4 | +13.989% |
| 2025-09-17 | 29.50 | 29.50 | 29.50 | 29.50 | +0.028% | 8 | +14.221% |
| 2025-09-16 | 29.50 | 29.50 | 29.50 | 29.50 | +0.020% | 28 | +14.253% |
| 2025-09-15 | 29.49 | 29.49 | 29.48 | 29.49 | +0.067% | 6,516 | +14.276% |
| 2025-09-12 | 29.46 | 29.48 | 29.45 | 29.47 | +0.069% | 8,789 | +14.352% |
| 2025-09-11 | 29.45 | 29.45 | 29.45 | 29.45 | +0.315% | 849 | +14.431% |
| 2025-09-10 | 29.36 | 29.36 | 29.36 | 29.36 | +0.137% | 0 | +14.792% |
| 2025-09-09 | 29.28 | 29.32 | 29.24 | 29.32 | +0.178% | 17,899 | +14.950% |
| 2025-09-08 | 29.28 | 29.28 | 29.25 | 29.27 | +0.219% | 4,337 | +15.154% |
| 2025-09-05 | 29.20 | 29.20 | 29.20 | 29.20 | -0.107% | 0 | +15.406% |
| 2025-09-04 | 29.19 | 29.23 | 29.19 | 29.23 | +0.531% | 50,890 | +15.282% |
| 2025-09-03 | 29.04 | 29.08 | 29.01 | 29.08 | +0.309% | 384 | +15.894% |
| 2025-09-02 | 28.94 | 29.13 | 28.92 | 28.99 | -0.394% | 771 | +16.252% |
| 2025-08-29 | 29.10 | 29.10 | 29.10 | 29.10 | -0.378% | 432,338 | +15.794% |
| 2025-08-28 | 29.24 | 29.24 | 29.21 | 29.21 | +0.213% | 37,386 | +15.356% |
| 2025-08-27 | 29.13 | 29.15 | 29.13 | 29.15 | +0.120% | 329 | +15.601% |
| 2025-08-26 | 29.09 | 29.12 | 29.09 | 29.12 | +0.093% | 105 | +15.740% |
| 2025-08-25 | 29.09 | 29.09 | 29.09 | 29.09 | -0.026% | 706 | +15.847% |
| 2025-08-22 | 28.91 | 29.10 | 28.91 | 29.10 | +0.999% | 632 | +15.817% |
| 2025-08-21 | 28.84 | 28.84 | 28.81 | 28.81 | -0.269% | 334 | +16.973% |
| 2025-08-20 | 28.84 | 28.89 | 28.84 | 28.89 | -0.087% | 250 | +16.659% |
| 2025-08-19 | 28.94 | 28.94 | 28.91 | 28.91 | -0.350% | 178 | +16.557% |
| 2025-08-18 | 29.00 | 29.01 | 29.00 | 29.01 | +0.084% | 174 | +16.149% |
| 2025-08-15 | 29.00 | 29.01 | 28.99 | 28.99 | -0.172% | 1,100 | +16.247% |
| 2025-08-14 | 29.00 | 29.04 | 28.96 | 29.04 | +0.053% | 4,395 | +16.047% |
| 2025-08-13 | 28.99 | 29.02 | 28.99 | 29.02 | +0.206% | 552 | +16.108% |
| 2025-08-12 | 28.96 | 28.96 | 28.95 | 28.96 | +0.687% | 759 | +16.347% |
| 2025-08-11 | 28.82 | 28.83 | 28.77 | 28.77 | -0.115% | 434 | +17.147% |
| 2025-08-08 | 28.77 | 28.81 | 28.77 | 28.80 | +0.571% | 808 | +17.012% |
| 2025-08-07 | 28.70 | 28.70 | 28.59 | 28.64 | -0.085% | 1,495 | +17.681% |
| 2025-08-06 | 28.57 | 28.68 | 28.55 | 28.66 | +0.484% | 804 | +17.581% |
| 2025-08-05 | 28.59 | 28.59 | 28.52 | 28.52 | -0.298% | 748 | +18.149% |
| 2025-08-04 | 28.54 | 28.61 | 28.54 | 28.61 | +1.001% | 730 | +17.798% |
| 2025-08-01 | 28.34 | 28.34 | 28.26 | 28.32 | -1.044% | 429 | +18.976% |
| 2025-07-31 | 28.80 | 28.80 | 28.62 | 28.62 | -0.207% | 937 | +17.734% |
| 2025-07-30 | 28.75 | 28.75 | 28.68 | 28.68 | -0.096% | 7,128 | +17.491% |
| 2025-07-29 | 28.75 | 28.75 | 28.69 | 28.71 | -0.105% | 1,659 | +17.378% |
| 2025-07-28 | 28.76 | 28.76 | 28.71 | 28.74 | +0.020% | 3,868 | +17.255% |
| 2025-07-25 | 28.73 | 28.73 | 28.73 | 28.73 | +0.209% | 15 | +17.279% |
| 2025-07-24 | 28.67 | 28.70 | 28.66 | 28.68 | +0.166% | 9,904 | +17.524% |
| 2025-07-23 | 28.63 | 28.63 | 28.63 | 28.63 | +0.421% | 257 | +17.719% |
| 2025-07-22 | 28.53 | 28.53 | 28.51 | 28.51 | +0.118% | 17,613 | +18.214% |
| 2025-07-21 | 28.52 | 28.52 | 28.47 | 28.47 | +0.055% | 100 | +18.353% |
| 2025-07-18 | 28.46 | 28.46 | 28.46 | 28.46 | -0.015% | 423 | +18.418% |
| 2025-07-17 | 28.47 | 28.47 | 28.46 | 28.46 | +0.414% | 50,428 | +18.400% |
| 2025-07-16 | 28.31 | 28.35 | 28.25 | 28.35 | +0.135% | 547 | +18.890% |
| 2025-07-15 | 28.38 | 28.38 | 28.31 | 28.31 | -0.174% | 895 | +19.051% |
| 2025-07-14 | 28.30 | 28.36 | 28.30 | 28.36 | +0.072% | 443 | +18.844% |
| 2025-07-11 | 28.33 | 28.34 | 28.33 | 28.34 | -0.154% | 1,283 | +18.930% |
| 2025-07-10 | 28.38 | 28.40 | 28.38 | 28.38 | +0.213% | 2,281 | +18.747% |
| 2025-07-09 | 28.31 | 28.32 | 28.31 | 28.32 | +0.369% | 174 | +18.999% |
| 2025-07-08 | 28.22 | 28.22 | 28.22 | 28.22 | +0.026% | 3 | +19.439% |
| 2025-07-07 | 28.18 | 28.21 | 28.18 | 28.21 | -0.448% | 186 | +19.469% |
| 2025-07-03 | 28.37 | 28.37 | 28.34 | 28.34 | +0.479% | 3,506 | +18.934% |
| 2025-07-02 | 28.20 | 28.20 | 28.20 | 28.20 | +0.247% | 0 | +19.504% |
| 2025-07-01 | 28.11 | 28.13 | 28.11 | 28.13 | -0.069% | 3,274 | +19.799% |
| 2025-06-30 | 28.08 | 28.15 | 28.06 | 28.15 | +0.328% | 146,172 | +19.716% |
| 2025-06-27 | 28.11 | 28.11 | 28.06 | 28.06 | +0.100% | 237,881 | +20.109% |
| 2025-06-26 | 28.00 | 28.03 | 27.99 | 28.03 | +0.777% | 1,755 | +20.228% |
| 2025-06-25 | 27.90 | 27.90 | 27.81 | 27.81 | +0.001% | 118 | +21.163% |
| 2025-06-24 | 27.81 | 27.81 | 27.81 | 27.81 | +0.767% | 7 | +21.164% |
| 2025-06-23 | 27.60 | 27.60 | 27.60 | 27.60 | +0.718% | 0 | +22.093% |
| 2025-06-20 | 27.41 | 27.41 | 27.41 | 27.41 | -0.152% | 13 | +22.970% |
| 2025-06-18 | 27.49 | 27.49 | 27.45 | 27.45 | +0.136% | 759 | +22.783% |
| 2025-06-17 | 27.41 | 27.41 | 27.41 | 27.41 | -0.513% | 0 | +22.950% |
| 2025-06-16 | 27.55 | 27.55 | 27.55 | 27.55 | +0.683% | 13 | +22.319% |
| 2025-06-13 | 27.36 | 27.36 | 27.36 | 27.36 | -0.795% | 0 | +23.155% |
| 2025-06-12 | 27.58 | 27.58 | 27.58 | 27.58 | +0.229% | 0 | +22.176% |
| 2025-06-11 | 27.52 | 27.52 | 27.52 | 27.52 | -0.154% | 0 | +22.456% |
| 2025-06-10 | 27.56 | 27.56 | 27.56 | 27.56 | +0.328% | 99 | +22.268% |
| 2025-06-09 | 27.47 | 27.47 | 27.47 | 27.47 | +0.035% | 0 | +22.669% |
| 2025-06-06 | 27.49 | 27.49 | 27.46 | 27.46 | +0.621% | 126 | +22.711% |
| 2025-06-05 | 27.29 | 27.29 | 27.29 | 27.29 | -0.267% | 0 | +23.473% |
| 2025-06-04 | 27.37 | 27.37 | 27.37 | 27.37 | -0.007% | 0 | +23.143% |
| 2025-06-03 | 27.39 | 27.39 | 27.37 | 27.37 | +0.466% | 1,519 | +23.134% |
| 2025-06-02 | 27.24 | 27.24 | 27.24 | 27.24 | +0.206% | 0 | +23.708% |
| 2025-05-30 | 27.19 | 27.19 | 27.19 | 27.19 | +0.106% | 0 | +23.962% |
| 2025-05-29 | 27.16 | 27.16 | 27.16 | 27.16 | +0.240% | 142 | +24.093% |
| 2025-05-28 | 27.09 | 27.09 | 27.09 | 27.09 | -0.323% | 0 | +24.391% |
| 2025-05-27 | 27.18 | 27.18 | 27.18 | 27.18 | +1.291% | 0 | +23.989% |
| 2025-05-23 | 26.83 | 26.83 | 26.83 | 26.83 | -0.415% | 0 | +25.589% |
| 2025-05-22 | 26.95 | 26.95 | 26.95 | 26.95 | -0.064% | 30 | +25.069% |
| 2025-05-21 | 26.96 | 26.96 | 26.96 | 26.96 | -0.977% | 0 | +24.988% |
| 2025-05-20 | 27.23 | 27.23 | 27.23 | 27.23 | -0.240% | 0 | +23.768% |
| 2025-05-19 | 27.31 | 27.31 | 27.24 | 27.29 | +0.083% | 1,004 | +23.470% |
| 2025-05-16 | 27.27 | 27.27 | 27.27 | 27.27 | +0.495% | 0 | +23.573% |
| 2025-05-15 | 27.14 | 27.14 | 27.14 | 27.14 | +0.253% | 0 | +24.185% |
| 2025-05-14 | 27.07 | 27.07 | 27.07 | 27.07 | +0.036% | 50 | +24.499% |
| 2025-05-13 | 27.03 | 27.13 | 27.03 | 27.06 | +0.532% | 2,666 | +24.544% |
| 2025-05-12 | 26.85 | 26.92 | 26.85 | 26.92 | +1.775% | 100 | +25.206% |
| 2025-05-09 | 26.45 | 26.45 | 26.45 | 26.45 | -0.037% | 0 | +27.429% |
| 2025-05-08 | 26.46 | 26.46 | 26.46 | 26.46 | +0.400% | 1,000 | +27.381% |
| 2025-05-07 | 26.36 | 26.36 | 26.28 | 26.35 | +0.221% | 14,607 | +27.891% |
| 2025-05-06 | 26.33 | 26.33 | 26.29 | 26.29 | -0.414% | 822 | +28.173% |
| 2025-05-05 | 26.40 | 26.40 | 26.40 | 26.40 | -0.469% | 0 | +27.642% |
| 2025-05-02 | 26.53 | 26.53 | 26.53 | 26.53 | +0.974% | 2,000 | +27.044% |
| 2025-05-01 | 26.27 | 26.27 | 26.27 | 26.27 | +0.382% | 0 | +28.282% |
| 2025-04-30 | 26.17 | 26.17 | 26.17 | 26.17 | +0.172% | 23 | +28.772% |
| 2025-04-29 | 26.13 | 26.13 | 26.13 | 26.13 | +0.350% | 0 | +28.993% |
| 2025-04-28 | 25.92 | 26.03 | 25.92 | 26.03 | +0.065% | 3,017 | +29.445% |
| 2025-04-25 | 25.99 | 26.02 | 25.97 | 26.02 | +0.552% | 4,517 | +29.528% |
| 2025-04-24 | 25.75 | 25.87 | 25.75 | 25.87 | +1.143% | 848 | +30.243% |
| 2025-04-23 | 25.77 | 25.77 | 25.53 | 25.58 | +1.109% | 8,221 | +31.731% |
| 2025-04-22 | 25.30 | 25.30 | 25.30 | 25.30 | +1.528% | 9 | +33.192% |
| 2025-04-21 | 24.92 | 24.92 | 24.92 | 24.92 | -1.339% | 0 | +35.227% |
| 2025-04-17 | 25.29 | 25.33 | 25.26 | 25.26 | +0.117% | 277 | +33.417% |
| 2025-04-16 | 25.23 | 25.23 | 25.23 | 25.23 | -1.497% | 0 | +33.573% |
| 2025-04-15 | 25.61 | 25.61 | 25.61 | 25.61 | -0.015% | 0 | +31.574% |
| 2025-04-14 | 25.57 | 25.62 | 25.57 | 25.62 | +0.628% | 365 | +31.554% |
| 2025-04-11 | 25.46 | 25.46 | 25.46 | 25.46 | 0.000% | 0 | +32.380% |