PBAP
PGIM S&P 500 Buffer 20 ETF - April
stockBATSETF
At CloseOct 2, 2026
31.73USD0.000%(0.00)111
31.73Bid31.78Ask0.05SpreadAfter-hoursOct 2, 2026 4:10:30 PM EDT
31.73USD+0.110%(+0.03)
PBAP Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 31.73 | 31.75 | 31.73 | 31.73 | +0.145% | 3,839 | 0.000% |
| 2026-10-01 | 31.64 | 31.68 | 31.64 | 31.68 | +0.036% | 152 | +0.145% |
| 2026-09-30 | 31.71 | 31.71 | 31.67 | 31.67 | +0.003% | 1,345 | +0.181% |
| 2026-09-29 | 31.67 | 31.67 | 31.64 | 31.67 | -0.058% | 2,059 | +0.184% |
| 2026-09-28 | 31.69 | 31.69 | 31.68 | 31.68 | -0.061% | 2,527 | +0.126% |
| 2026-09-25 | 31.70 | 31.70 | 31.69 | 31.70 | +0.172% | 2,492 | +0.065% |
| 2026-09-24 | 31.66 | 31.66 | 31.63 | 31.65 | -0.002% | 1,278 | +0.237% |
| 2026-09-23 | 31.65 | 31.65 | 31.65 | 31.65 | -0.108% | 16 | +0.235% |
| 2026-09-22 | 31.68 | 31.69 | 31.68 | 31.68 | +0.032% | 1,259 | +0.126% |
| 2026-09-21 | 31.67 | 31.68 | 31.67 | 31.68 | +0.237% | 2,090 | +0.158% |
| 2026-09-18 | 31.56 | 31.60 | 31.56 | 31.60 | +0.317% | 432 | +0.396% |
| 2026-09-17 | 31.54 | 31.56 | 31.50 | 31.50 | +0.051% | 7,077 | +0.714% |
| 2026-09-16 | 31.56 | 31.56 | 31.46 | 31.48 | -0.099% | 3,452 | +0.766% |
| 2026-09-15 | 31.52 | 31.52 | 31.52 | 31.52 | -0.111% | 105 | +0.666% |
| 2026-09-14 | 31.52 | 31.56 | 31.52 | 31.55 | +0.191% | 4,762 | +0.555% |
| 2026-09-11 | 31.57 | 31.57 | 31.49 | 31.49 | +0.223% | 9,177 | +0.746% |
| 2026-09-10 | 31.47 | 31.47 | 31.42 | 31.42 | -0.381% | 6,241 | +0.971% |
| 2026-09-09 | 31.53 | 31.54 | 31.53 | 31.54 | -0.106% | 831 | +0.586% |
| 2026-09-08 | 31.57 | 31.57 | 31.57 | 31.57 | -0.099% | 43 | +0.479% |
| 2026-09-04 | 31.59 | 31.61 | 31.59 | 31.61 | +0.010% | 4,605 | +0.380% |
| 2026-09-03 | 31.55 | 31.60 | 31.55 | 31.60 | +0.226% | 2,324 | +0.390% |
| 2026-09-02 | 31.54 | 31.54 | 31.53 | 31.53 | +0.159% | 1,271 | +0.617% |
| 2026-09-01 | 31.47 | 31.49 | 31.47 | 31.48 | -0.175% | 2,029 | +0.777% |
| 2026-08-31 | 31.53 | 31.54 | 31.53 | 31.54 | +0.113% | 1,675 | +0.601% |
| 2026-08-28 | 31.53 | 31.53 | 31.50 | 31.50 | -0.127% | 4,423 | +0.714% |
| 2026-08-27 | 31.53 | 31.54 | 31.53 | 31.54 | +0.150% | 1,867 | +0.587% |
| 2026-08-26 | 31.50 | 31.50 | 31.49 | 31.49 | +0.041% | 2,998 | +0.738% |
| 2026-08-25 | 31.42 | 31.48 | 31.42 | 31.48 | +0.095% | 1,128 | +0.779% |
| 2026-08-24 | 31.44 | 31.45 | 31.44 | 31.45 | +0.095% | 146 | +0.875% |
| 2026-08-21 | 31.47 | 31.49 | 31.42 | 31.42 | -0.016% | 2,655 | +0.971% |
| 2026-08-20 | 31.43 | 31.43 | 31.43 | 31.43 | -0.113% | 2,993 | +0.955% |
| 2026-08-19 | 31.44 | 31.46 | 31.44 | 31.46 | +0.113% | 546 | +0.840% |
| 2026-08-18 | 31.43 | 31.43 | 31.43 | 31.43 | -0.095% | 3,485 | +0.955% |
| 2026-08-17 | 31.45 | 31.46 | 31.45 | 31.45 | -0.064% | 913 | +0.858% |
| 2026-08-14 | 31.46 | 31.48 | 31.46 | 31.48 | +0.016% | 359 | +0.794% |
| 2026-08-13 | 31.46 | 31.47 | 31.45 | 31.47 | +0.095% | 686 | +0.810% |
| 2026-08-12 | 31.46 | 31.46 | 31.44 | 31.44 | +0.096% | 3,108 | +0.906% |
| 2026-08-11 | 31.37 | 31.42 | 31.37 | 31.41 | +0.063% | 4,072 | +1.003% |
| 2026-08-10 | 31.40 | 31.41 | 31.38 | 31.39 | -0.036% | 4,196 | +1.067% |
| 2026-08-07 | 31.38 | 31.41 | 31.38 | 31.40 | +0.134% | 2,807 | +1.030% |
| 2026-08-06 | 31.35 | 31.37 | 31.35 | 31.36 | -0.017% | 4,768 | +1.165% |
| 2026-08-05 | 31.37 | 31.37 | 31.36 | 31.36 | -0.004% | 170 | +1.148% |
| 2026-08-04 | 31.32 | 31.38 | 31.32 | 31.37 | +0.314% | 6,080 | +1.144% |
| 2026-08-03 | 31.27 | 31.27 | 31.27 | 31.27 | +0.411% | 37 | +1.462% |
| 2026-07-31 | 31.18 | 31.20 | 31.14 | 31.14 | +0.059% | 9,774 | +1.879% |
| 2026-07-30 | 31.07 | 31.13 | 31.07 | 31.12 | +0.619% | 1,141 | +1.939% |
| 2026-07-29 | 31.04 | 31.13 | 30.93 | 30.93 | -0.594% | 7,771 | +2.570% |
| 2026-07-28 | 31.07 | 31.11 | 31.07 | 31.11 | +0.112% | 2,101 | +1.961% |
| 2026-07-27 | 31.07 | 31.08 | 31.06 | 31.08 | +0.112% | 1,022 | +2.075% |
| 2026-07-24 | 31.07 | 31.08 | 31.03 | 31.05 | +0.102% | 3,127 | +2.190% |
| 2026-07-23 | 31.01 | 31.03 | 30.99 | 31.01 | -0.182% | 12,864 | +2.294% |
| 2026-07-22 | 31.14 | 31.14 | 31.07 | 31.07 | -0.177% | 2,403 | +2.108% |
| 2026-07-21 | 31.13 | 31.13 | 31.13 | 31.13 | +0.228% | 6 | +1.928% |
| 2026-07-20 | 31.08 | 31.08 | 31.05 | 31.05 | +0.110% | 197 | +2.160% |
| 2026-07-17 | 31.09 | 31.09 | 31.02 | 31.02 | -0.343% | 8,413 | +2.273% |
| 2026-07-16 | 31.12 | 31.13 | 31.12 | 31.13 | -0.091% | 854 | +1.921% |
| 2026-07-15 | 31.16 | 31.16 | 31.16 | 31.16 | +0.081% | 1,119 | +1.829% |
| 2026-07-14 | 31.13 | 31.13 | 31.13 | 31.13 | +0.181% | 6 | +1.912% |
| 2026-07-13 | 31.11 | 31.11 | 31.07 | 31.07 | -0.195% | 2,586 | +2.097% |
| 2026-07-10 | 31.14 | 31.14 | 31.13 | 31.13 | +0.563% | 106 | +1.897% |
| 2026-07-09 | 31.08 | 31.98 | 30.96 | 30.96 | -0.304% | 25,034 | +2.471% |
| 2026-07-08 | 30.99 | 31.05 | 30.99 | 31.05 | -0.002% | 2,976 | +2.160% |
| 2026-07-07 | 31.04 | 31.05 | 31.04 | 31.05 | +0.242% | 736 | +2.157% |
| 2026-07-06 | 31.09 | 31.10 | 30.98 | 30.98 | -0.105% | 8,758 | +2.405% |
| 2026-07-02 | 30.99 | 31.01 | 30.99 | 31.01 | +0.025% | 8,766 | +2.297% |
| 2026-07-01 | 30.89 | 31.03 | 30.89 | 31.00 | -0.032% | 23,426 | +2.323% |
| 2026-06-30 | 31.00 | 31.02 | 31.00 | 31.01 | +0.223% | 1,760 | +2.290% |
| 2026-06-29 | 30.95 | 30.95 | 30.95 | 30.95 | +0.310% | 719 | +2.518% |
| 2026-06-26 | 30.85 | 30.85 | 30.85 | 30.85 | -0.049% | 101 | +2.836% |
| 2026-06-25 | 30.88 | 30.88 | 30.86 | 30.87 | +0.093% | 27,127 | +2.786% |
| 2026-06-24 | 30.89 | 30.89 | 30.83 | 30.84 | -0.058% | 972 | +2.881% |
| 2026-06-23 | 30.85 | 30.85 | 30.85 | 30.85 | -0.373% | 0 | +2.822% |
| 2026-06-22 | 30.97 | 30.97 | 30.97 | 30.97 | +0.051% | 159 | +2.438% |
| 2026-06-18 | 30.98 | 30.98 | 30.95 | 30.95 | +0.319% | 1,528 | +2.490% |
| 2026-06-17 | 30.98 | 30.98 | 30.86 | 30.86 | -0.401% | 3,485 | +2.817% |
| 2026-06-16 | 30.99 | 30.99 | 30.98 | 30.98 | -0.018% | 3,932 | +2.405% |
| 2026-06-15 | 30.99 | 30.99 | 30.99 | 30.99 | +0.407% | 51 | +2.387% |
| 2026-06-12 | 30.86 | 30.86 | 30.86 | 30.86 | +0.097% | 1,731 | +2.803% |
| 2026-06-11 | 30.70 | 30.83 | 30.66 | 30.83 | +0.519% | 11,694 | +2.903% |
| 2026-06-10 | 30.80 | 30.80 | 30.67 | 30.67 | -0.352% | 483 | +3.437% |
| 2026-06-09 | 30.84 | 30.84 | 30.67 | 30.78 | -0.084% | 801 | +3.073% |
| 2026-06-08 | 30.84 | 30.85 | 30.80 | 30.80 | +0.057% | 8,141 | +2.987% |
| 2026-06-05 | 30.79 | 30.79 | 30.79 | 30.79 | -0.621% | 105 | +3.045% |
| 2026-06-04 | 30.96 | 30.98 | 30.96 | 30.98 | +0.210% | 3,097 | +2.405% |
| 2026-06-03 | 30.94 | 30.94 | 30.91 | 30.91 | -0.129% | 4,135 | +2.620% |
| 2026-06-02 | 30.94 | 30.98 | 30.93 | 30.95 | +0.002% | 9,994 | +2.487% |
| 2026-06-01 | 30.98 | 30.98 | 30.95 | 30.95 | +0.015% | 12,347 | +2.489% |
| 2026-05-29 | 30.93 | 30.96 | 30.93 | 30.95 | +0.113% | 5,482 | +2.504% |
| 2026-05-28 | 30.92 | 30.92 | 30.91 | 30.91 | +0.146% | 1,432 | +2.620% |
| 2026-05-27 | 30.87 | 30.87 | 30.87 | 30.87 | +0.016% | 114 | +2.770% |
| 2026-05-26 | 30.87 | 30.87 | 30.86 | 30.86 | +0.099% | 318 | +2.786% |
| 2026-05-22 | 30.86 | 30.86 | 30.83 | 30.83 | +0.047% | 8,682 | +2.888% |
| 2026-05-21 | 30.77 | 30.82 | 30.77 | 30.82 | +0.049% | 2,682 | +2.936% |
| 2026-05-20 | 30.80 | 30.80 | 30.79 | 30.80 | +0.244% | 1,261 | +2.987% |
| 2026-05-19 | 30.71 | 30.74 | 30.70 | 30.73 | -0.148% | 6,400 | +3.238% |
| 2026-05-18 | 31.89 | 31.89 | 30.72 | 30.78 | +0.033% | 5,439 | +3.085% |
| 2026-05-15 | 30.75 | 30.78 | 30.75 | 30.77 | +0.116% | 2,595 | +3.119% |
| 2026-05-14 | 30.82 | 30.83 | 30.73 | 30.73 | -0.162% | 11,662 | +3.238% |
| 2026-05-13 | 30.76 | 30.78 | 30.76 | 30.78 | +0.147% | 1,697 | +3.070% |
| 2026-05-12 | 30.74 | 30.76 | 30.73 | 30.73 | -0.049% | 49,227 | +3.222% |
| 2026-05-11 | 30.76 | 30.76 | 30.75 | 30.75 | +0.016% | 144 | +3.171% |
| 2026-05-08 | 30.75 | 30.75 | 30.75 | 30.75 | +0.179% | 0 | +3.188% |
| 2026-05-07 | 30.75 | 30.75 | 30.68 | 30.69 | -0.080% | 6,838 | +3.372% |
| 2026-05-06 | 30.71 | 30.71 | 30.71 | 30.71 | +0.322% | 145 | +3.289% |
| 2026-05-05 | 30.61 | 30.62 | 30.61 | 30.62 | +0.217% | 3,264 | +3.622% |
| 2026-05-04 | 30.59 | 30.59 | 30.53 | 30.55 | -0.131% | 637 | +3.846% |
| 2026-05-01 | 30.63 | 30.64 | 30.59 | 30.59 | +0.048% | 5,339 | +3.710% |
| 2026-04-30 | 30.49 | 30.58 | 30.49 | 30.58 | +0.340% | 5,751 | +3.760% |
| 2026-04-29 | 30.47 | 30.50 | 30.45 | 30.47 | -0.011% | 6,359 | +4.113% |
| 2026-04-28 | 30.49 | 30.49 | 30.46 | 30.48 | -0.114% | 1,681 | +4.101% |
| 2026-04-27 | 30.50 | 30.51 | 30.49 | 30.51 | +0.033% | 5,855 | +3.982% |
| 2026-04-24 | 30.50 | 30.50 | 30.50 | 30.50 | +0.255% | 46 | +4.016% |
| 2026-04-23 | 30.39 | 30.42 | 30.37 | 30.42 | -0.074% | 1,849 | +4.281% |
| 2026-04-22 | 30.41 | 30.46 | 30.41 | 30.45 | +0.265% | 360 | +4.204% |
| 2026-04-21 | 30.45 | 30.50 | 30.35 | 30.36 | -0.205% | 19,938 | +4.481% |
| 2026-04-20 | 30.45 | 30.45 | 30.42 | 30.43 | -0.079% | 2,285 | +4.267% |
| 2026-04-17 | 30.43 | 30.49 | 30.43 | 30.45 | +0.299% | 5,771 | +4.184% |
| 2026-04-16 | 30.35 | 30.36 | 30.32 | 30.36 | +0.151% | 10,432 | +4.496% |
| 2026-04-15 | 30.29 | 30.33 | 30.25 | 30.31 | +0.215% | 13,739 | +4.654% |
| 2026-04-14 | 30.24 | 30.27 | 30.20 | 30.25 | +0.325% | 24,233 | +4.878% |
| 2026-04-13 | 30.04 | 30.15 | 30.04 | 30.15 | +0.287% | 24,276 | +5.219% |
| 2026-04-10 | 30.09 | 30.10 | 30.05 | 30.07 | -0.017% | 9,368 | +5.521% |
| 2026-04-09 | 29.98 | 30.09 | 29.97 | 30.07 | +0.324% | 59,024 | +5.504% |
| 2026-04-08 | 29.97 | 29.98 | 29.93 | 29.97 | +0.953% | 1,673 | +5.845% |
| 2026-04-07 | 29.57 | 29.69 | 29.51 | 29.69 | +0.045% | 20,918 | +6.854% |
| 2026-04-06 | 29.78 | 30.27 | 29.61 | 29.68 | +0.235% | 37,570 | +6.902% |
| 2026-04-02 | 29.48 | 29.84 | 29.48 | 29.61 | +0.193% | 41,431 | +7.154% |
| 2026-04-01 | 29.55 | 29.65 | 29.51 | 29.55 | +0.500% | 153,379 | +7.360% |
| 2026-03-31 | 29.41 | 29.48 | 29.38 | 29.40 | +0.044% | 22,512 | +7.897% |
| 2026-03-30 | 29.37 | 29.48 | 29.35 | 29.39 | +0.427% | 31,570 | +7.945% |
| 2026-03-27 | 29.30 | 29.34 | 29.27 | 29.27 | -0.177% | 3,660 | +8.406% |
| 2026-03-26 | 29.33 | 29.33 | 29.32 | 29.32 | -0.078% | 971 | +8.214% |
| 2026-03-25 | 29.34 | 29.34 | 29.33 | 29.34 | +0.137% | 549 | +8.129% |
| 2026-03-24 | 29.30 | 29.30 | 29.30 | 29.30 | +0.051% | 24 | +8.276% |
| 2026-03-23 | 29.29 | 29.29 | 29.29 | 29.29 | +0.274% | 7 | +8.332% |
| 2026-03-20 | 29.26 | 29.26 | 29.20 | 29.20 | -0.256% | 2,023 | +8.629% |
| 2026-03-19 | 29.26 | 29.29 | 29.26 | 29.28 | +0.034% | 642 | +8.350% |
| 2026-03-18 | 29.31 | 29.31 | 29.27 | 29.27 | -0.085% | 1,536 | +8.387% |
| 2026-03-17 | 29.31 | 29.31 | 29.30 | 29.30 | +0.103% | 954 | +8.295% |
| 2026-03-16 | 29.25 | 29.27 | 29.25 | 29.27 | +0.257% | 4,552 | +8.406% |
| 2026-03-13 | 29.19 | 29.19 | 29.19 | 29.19 | -0.021% | 0 | +8.684% |
| 2026-03-12 | 29.20 | 29.20 | 29.20 | 29.20 | -0.150% | 0 | +8.661% |
| 2026-03-11 | 29.25 | 29.25 | 29.24 | 29.24 | +0.043% | 1,733 | +8.499% |
| 2026-03-10 | 29.26 | 29.26 | 29.23 | 29.23 | -0.007% | 6,618 | +8.546% |
| 2026-03-09 | 29.11 | 29.23 | 29.11 | 29.23 | +0.282% | 2,076 | +8.538% |
| 2026-03-06 | 29.18 | 29.18 | 29.15 | 29.15 | -0.267% | 1,713 | +8.845% |
| 2026-03-05 | 29.17 | 29.23 | 29.17 | 29.23 | -0.034% | 2,658 | +8.554% |
| 2026-03-04 | 29.23 | 29.23 | 29.23 | 29.23 | +0.103% | 432 | +8.517% |
| 2026-03-03 | 29.14 | 29.20 | 29.14 | 29.20 | -0.154% | 247 | +8.629% |
| 2026-03-02 | 29.21 | 29.26 | 29.20 | 29.25 | +0.550% | 5,696 | +8.462% |
| 2026-02-27 | 29.21 | 29.25 | 29.09 | 29.09 | -0.529% | 8,047 | +9.058% |
| 2026-02-26 | 29.24 | 29.25 | 29.22 | 29.24 | +0.034% | 16,909 | +8.481% |
| 2026-02-25 | 29.25 | 29.25 | 29.22 | 29.23 | +0.086% | 2,659 | +8.517% |
| 2026-02-24 | 29.19 | 29.21 | 29.19 | 29.21 | +0.137% | 1,108 | +8.610% |
| 2026-02-23 | 29.17 | 29.17 | 29.17 | 29.17 | -0.102% | 814 | +8.759% |
| 2026-02-20 | 29.20 | 29.20 | 29.20 | 29.20 | +0.170% | 151 | +8.648% |
| 2026-02-19 | 29.15 | 29.15 | 29.15 | 29.15 | -0.086% | 197 | +8.834% |
| 2026-02-18 | 29.17 | 29.18 | 29.17 | 29.18 | +0.104% | 3,401 | +8.740% |
| 2026-02-17 | 29.11 | 29.14 | 29.10 | 29.14 | +0.051% | 5,705 | +8.853% |
| 2026-02-13 | 29.14 | 29.15 | 29.13 | 29.13 | +0.017% | 376 | +8.909% |
| 2026-02-12 | 29.16 | 29.16 | 29.12 | 29.12 | -0.171% | 200 | +8.927% |
| 2026-02-11 | 29.15 | 29.17 | 29.15 | 29.17 | -0.052% | 224 | +8.741% |
| 2026-02-10 | 29.18 | 29.19 | 29.18 | 29.19 | +0.001% | 1,848 | +8.684% |
| 2026-02-09 | 29.16 | 29.19 | 29.16 | 29.19 | +0.170% | 3,436 | +8.686% |
| 2026-02-06 | 29.13 | 29.14 | 29.11 | 29.14 | +0.275% | 8,114 | +8.871% |
| 2026-02-05 | 29.07 | 29.07 | 29.05 | 29.06 | -0.178% | 5,339 | +9.171% |
| 2026-02-04 | 29.10 | 29.12 | 29.10 | 29.11 | -0.062% | 4,365 | +8.977% |
| 2026-02-03 | 29.13 | 29.13 | 29.09 | 29.13 | -0.069% | 6,654 | +8.909% |
| 2026-02-02 | 29.15 | 29.15 | 29.09 | 29.15 | +0.110% | 7,540 | +8.834% |
| 2026-01-30 | 29.10 | 29.15 | 29.10 | 29.12 | -0.075% | 7,688 | +8.953% |
| 2026-01-29 | 29.07 | 29.14 | 29.07 | 29.14 | +0.069% | 2,761 | +8.871% |
| 2026-01-28 | 29.14 | 29.14 | 29.12 | 29.12 | 0.000% | 2,919 | +8.946% |
| 2026-01-27 | 29.12 | 29.12 | 29.12 | 29.12 | +0.052% | 60 | +8.946% |
| 2026-01-26 | 29.12 | 29.12 | 29.11 | 29.11 | +0.027% | 157 | +9.002% |
| 2026-01-23 | 29.10 | 29.10 | 29.10 | 29.10 | +0.024% | 2,436 | +9.032% |
| 2026-01-22 | 29.08 | 29.09 | 29.08 | 29.09 | +0.103% | 326 | +9.058% |
| 2026-01-21 | 29.02 | 29.08 | 29.00 | 29.06 | +0.243% | 17,210 | +9.171% |
| 2026-01-20 | 29.03 | 29.03 | 28.95 | 28.99 | -0.277% | 1,481 | +9.436% |
| 2026-01-16 | 29.07 | 29.08 | 29.07 | 29.07 | +0.017% | 1,010 | +9.133% |
| 2026-01-15 | 29.07 | 29.07 | 29.07 | 29.07 | +0.060% | 144 | +9.152% |
| 2026-01-14 | 29.05 | 29.05 | 29.05 | 29.05 | -0.015% | 101 | +9.218% |
| 2026-01-13 | 29.05 | 29.05 | 29.05 | 29.05 | -0.062% | 18 | +9.201% |
| 2026-01-12 | 29.08 | 29.08 | 29.07 | 29.07 | +0.021% | 1,322 | +9.133% |
| 2026-01-09 | 29.06 | 29.06 | 29.06 | 29.06 | +0.255% | 0 | +9.156% |
| 2026-01-08 | 29.05 | 29.06 | 28.99 | 28.99 | -0.137% | 8,578 | +9.434% |
| 2026-01-07 | 29.03 | 29.03 | 29.03 | 29.03 | -0.007% | 1,213 | +9.284% |
| 2026-01-06 | 29.03 | 29.03 | 29.03 | 29.03 | +0.059% | 0 | +9.276% |
| 2026-01-05 | 29.03 | 29.03 | 28.99 | 29.02 | +0.104% | 11,088 | +9.340% |
| 2026-01-02 | 28.96 | 28.98 | 28.96 | 28.98 | +0.035% | 2,470 | +9.453% |
| 2025-12-31 | 28.99 | 29.01 | 28.98 | 28.98 | -0.049% | 3,911 | +9.491% |
| 2025-12-30 | 28.99 | 28.99 | 28.97 | 28.99 | +0.031% | 3,852 | +9.438% |
| 2025-12-29 | 28.98 | 28.98 | 28.98 | 28.98 | -0.034% | 1,666 | +9.472% |
| 2025-12-26 | 29.00 | 29.00 | 28.99 | 28.99 | +0.069% | 906 | +9.434% |
| 2025-12-24 | 28.97 | 28.97 | 28.97 | 28.97 | +0.069% | 2,847 | +9.510% |
| 2025-12-23 | 28.95 | 28.95 | 28.95 | 28.95 | +0.104% | 115 | +9.585% |
| 2025-12-22 | 28.94 | 28.94 | 28.92 | 28.92 | +0.156% | 15,471 | +9.699% |
| 2025-12-19 | 28.88 | 28.88 | 28.88 | 28.88 | +0.190% | 28 | +9.870% |
| 2025-12-18 | 28.84 | 28.84 | 28.82 | 28.82 | +0.137% | 952 | +10.079% |
| 2025-12-17 | 28.78 | 28.78 | 28.78 | 28.78 | -0.151% | 0 | +10.230% |
| 2025-12-16 | 28.82 | 28.82 | 28.82 | 28.82 | +0.032% | 21 | +10.064% |
| 2025-12-15 | 28.83 | 28.83 | 28.81 | 28.81 | -0.000% | 688 | +10.099% |
| 2025-12-12 | 28.81 | 28.82 | 28.81 | 28.82 | -0.035% | 1,534 | +10.099% |
| 2025-12-11 | 28.82 | 28.82 | 28.82 | 28.82 | +0.019% | 0 | +10.061% |
| 2025-12-10 | 28.84 | 28.84 | 28.82 | 28.82 | +0.120% | 888 | +10.082% |
| 2025-12-09 | 28.79 | 28.79 | 28.79 | 28.79 | +0.015% | 82 | +10.214% |
| 2025-12-08 | 28.78 | 28.78 | 28.78 | 28.78 | -0.036% | 124 | +10.231% |
| 2025-12-05 | 28.81 | 28.81 | 28.79 | 28.79 | +0.056% | 986 | +10.191% |
| 2025-12-04 | 28.77 | 28.77 | 28.77 | 28.77 | +0.054% | 127 | +10.252% |
| 2025-12-03 | 28.76 | 28.76 | 28.76 | 28.76 | +0.086% | 134 | +10.311% |
| 2025-12-02 | 28.73 | 28.73 | 28.73 | 28.73 | +0.082% | 39 | +10.405% |
| 2025-12-01 | 28.73 | 28.73 | 28.71 | 28.71 | +0.040% | 4,121 | +10.496% |
| 2025-11-28 | 28.70 | 28.70 | 28.70 | 28.70 | +0.032% | 200 | +10.540% |
| 2025-11-26 | 28.69 | 28.69 | 28.69 | 28.69 | +0.177% | 54 | +10.576% |
| 2025-11-25 | 28.61 | 28.64 | 28.60 | 28.64 | +0.183% | 713 | +10.772% |
| 2025-11-24 | 28.56 | 28.59 | 28.56 | 28.59 | +0.390% | 262 | +10.974% |
| 2025-11-21 | 28.49 | 28.49 | 28.48 | 28.48 | +0.264% | 914 | +11.407% |
| 2025-11-20 | 28.47 | 28.47 | 28.40 | 28.40 | -0.321% | 595 | +11.701% |
| 2025-11-19 | 28.49 | 28.49 | 28.49 | 28.49 | +0.187% | 215 | +11.343% |
| 2025-11-18 | 28.44 | 28.51 | 28.44 | 28.44 | -0.250% | 1,482 | +11.551% |
| 2025-11-17 | 28.53 | 28.53 | 28.51 | 28.51 | -0.177% | 331 | +11.271% |
| 2025-11-14 | 28.53 | 28.56 | 28.53 | 28.56 | +0.063% | 200 | +11.075% |
| 2025-11-13 | 28.58 | 28.59 | 28.54 | 28.54 | -0.284% | 6,368 | +11.145% |
| 2025-11-12 | 28.61 | 28.63 | 28.61 | 28.63 | +0.001% | 1,914 | +10.829% |
| 2025-11-11 | 28.62 | 28.63 | 28.61 | 28.63 | +0.087% | 2,332 | +10.830% |
| 2025-11-10 | 28.59 | 28.60 | 28.59 | 28.60 | +1.167% | 1,758 | +10.927% |
| 2025-11-07 | 28.53 | 28.53 | 28.25 | 28.27 | -0.887% | 4,752 | +12.221% |
| 2025-11-06 | 28.52 | 28.53 | 28.51 | 28.52 | -0.129% | 11,804 | +11.226% |
| 2025-11-05 | 28.54 | 28.56 | 28.54 | 28.56 | +0.091% | 2,270 | +11.082% |
| 2025-11-04 | 28.55 | 28.55 | 28.53 | 28.53 | -0.126% | 1,030 | +11.184% |
| 2025-11-03 | 28.56 | 28.58 | 28.50 | 28.57 | +0.001% | 19,176 | +11.043% |
| 2025-10-31 | 28.60 | 28.60 | 28.54 | 28.57 | +0.034% | 5,765 | +11.044% |
| 2025-10-30 | 28.60 | 28.60 | 28.56 | 28.56 | -0.088% | 1,146 | +11.082% |
| 2025-10-29 | 28.61 | 28.61 | 28.59 | 28.59 | -0.066% | 1,494 | +10.984% |
| 2025-10-28 | 28.59 | 28.60 | 28.59 | 28.60 | -0.004% | 202 | +10.911% |
| 2025-10-27 | 28.59 | 28.62 | 28.59 | 28.61 | +0.123% | 1,280 | +10.907% |
| 2025-10-24 | 28.60 | 28.60 | 28.57 | 28.57 | +0.140% | 234 | +11.043% |
| 2025-10-23 | 28.52 | 28.55 | 28.52 | 28.53 | +0.211% | 828 | +11.199% |
| 2025-10-22 | 28.46 | 28.50 | 28.46 | 28.47 | -0.147% | 5,010 | +11.433% |
| 2025-10-20 | 28.49 | 28.51 | 28.49 | 28.51 | +0.304% | 100 | +11.269% |
| 2025-10-17 | 28.38 | 28.43 | 28.38 | 28.43 | +0.266% | 356 | +11.608% |
| 2025-10-16 | 28.37 | 28.37 | 28.35 | 28.35 | -0.224% | 2,100 | +11.904% |
| 2025-10-15 | 28.40 | 28.44 | 28.39 | 28.41 | +0.032% | 13,234 | +11.653% |
| 2025-10-14 | 28.43 | 28.43 | 28.40 | 28.40 | -0.071% | 208 | +11.689% |
| 2025-10-13 | 28.42 | 28.43 | 28.41 | 28.43 | +0.388% | 1,984 | +11.609% |
| 2025-10-10 | 28.47 | 28.47 | 28.32 | 28.32 | -0.450% | 784 | +12.042% |
| 2025-10-09 | 28.44 | 28.46 | 28.43 | 28.44 | -0.076% | 18,405 | +11.538% |
| 2025-10-08 | 28.47 | 28.47 | 28.46 | 28.46 | +0.123% | 635 | +11.453% |
| 2025-10-07 | 28.43 | 28.43 | 28.43 | 28.43 | -0.090% | 0 | +11.590% |
| 2025-10-06 | 28.46 | 28.46 | 28.46 | 28.46 | +0.055% | 322 | +11.489% |
| 2025-10-03 | 28.44 | 28.44 | 28.44 | 28.44 | +0.018% | 83 | +11.551% |
| 2025-10-02 | 28.43 | 28.43 | 28.43 | 28.43 | -0.008% | 74 | +11.570% |
| 2025-10-01 | 28.41 | 28.44 | 28.41 | 28.44 | +0.061% | 3,451 | +11.561% |
| 2025-09-30 | 28.40 | 28.42 | 28.39 | 28.42 | +0.081% | 1,634 | +11.629% |
| 2025-09-29 | 28.40 | 28.40 | 28.40 | 28.40 | +0.025% | 374 | +11.719% |
| 2025-09-26 | 28.35 | 28.39 | 28.35 | 28.39 | +0.176% | 14,302 | +11.747% |
| 2025-09-25 | 28.34 | 28.36 | 28.32 | 28.34 | +0.005% | 5,346 | +11.944% |
| 2025-09-24 | 28.34 | 28.34 | 28.33 | 28.34 | -0.014% | 414 | +11.950% |
| 2025-09-23 | 28.34 | 28.34 | 28.34 | 28.34 | -0.112% | 0 | +11.934% |
| 2025-09-22 | 28.37 | 28.37 | 28.37 | 28.37 | +0.051% | 0 | +11.808% |
| 2025-09-19 | 28.36 | 28.36 | 28.36 | 28.36 | -0.035% | 112 | +11.865% |
| 2025-09-18 | 28.35 | 28.37 | 28.35 | 28.37 | +0.212% | 370 | +11.826% |
| 2025-09-17 | 28.31 | 28.35 | 28.31 | 28.31 | -0.017% | 16,894 | +12.062% |
| 2025-09-16 | 28.33 | 28.33 | 28.31 | 28.32 | -0.017% | 898 | +12.043% |
| 2025-09-15 | 28.32 | 28.32 | 28.32 | 28.32 | +0.048% | 0 | +12.024% |
| 2025-09-12 | 28.31 | 28.31 | 28.31 | 28.31 | +0.022% | 0 | +12.078% |
| 2025-09-11 | 28.30 | 28.30 | 28.30 | 28.30 | +0.071% | 749 | +12.102% |
| 2025-09-10 | 28.29 | 28.29 | 28.27 | 28.28 | +0.142% | 2,659 | +12.182% |
| 2025-09-09 | 28.24 | 28.25 | 28.24 | 28.24 | -0.015% | 10,039 | +12.341% |
| 2025-09-08 | 28.25 | 28.25 | 28.23 | 28.24 | +0.069% | 1,865 | +12.324% |
| 2025-09-05 | 28.21 | 28.22 | 28.20 | 28.22 | +0.036% | 233 | +12.401% |
| 2025-09-04 | 28.21 | 28.21 | 28.21 | 28.21 | +0.212% | 0 | +12.441% |
| 2025-09-03 | 28.16 | 28.16 | 28.14 | 28.16 | +0.107% | 740 | +12.680% |
| 2025-09-02 | 28.10 | 28.13 | 28.07 | 28.13 | -0.194% | 19,756 | +12.800% |
| 2025-08-29 | 28.18 | 28.18 | 28.18 | 28.18 | -0.069% | 77 | +12.581% |
| 2025-08-28 | 28.20 | 28.20 | 28.20 | 28.20 | +0.063% | 0 | +12.503% |
| 2025-08-27 | 28.18 | 28.18 | 28.18 | 28.18 | +0.041% | 0 | +12.574% |
| 2025-08-26 | 28.13 | 28.17 | 28.13 | 28.17 | +0.077% | 536 | +12.620% |
| 2025-08-25 | 28.15 | 28.15 | 28.15 | 28.15 | -0.062% | 1,817 | +12.706% |
| 2025-08-22 | 28.15 | 28.17 | 28.15 | 28.17 | +0.517% | 1,400 | +12.636% |
| 2025-08-21 | 28.05 | 28.05 | 28.01 | 28.02 | -0.109% | 2,483 | +13.219% |
| 2025-08-20 | 28.03 | 28.05 | 28.03 | 28.05 | -0.016% | 100 | +13.096% |
| 2025-08-19 | 28.08 | 28.08 | 28.06 | 28.06 | -0.109% | 1,042 | +13.077% |
| 2025-08-18 | 28.09 | 28.09 | 28.09 | 28.09 | +0.039% | 0 | +12.955% |
| 2025-08-15 | 28.08 | 28.08 | 28.08 | 28.08 | -0.034% | 705 | +12.999% |
| 2025-08-14 | 28.08 | 28.09 | 28.08 | 28.09 | 0.000% | 2,179 | +12.961% |
| 2025-08-13 | 28.10 | 28.11 | 28.09 | 28.09 | +0.107% | 3,069 | +12.961% |
| 2025-08-12 | 28.05 | 28.05 | 28.04 | 28.05 | +0.051% | 3,120 | +13.081% |
| 2025-08-11 | 28.00 | 28.04 | 28.00 | 28.04 | +0.181% | 15,516 | +13.139% |
| 2025-08-08 | 27.99 | 27.99 | 27.99 | 27.99 | +0.215% | 100 | +13.344% |
| 2025-08-07 | 27.93 | 27.93 | 27.93 | 27.93 | -0.054% | 131 | +13.588% |
| 2025-08-06 | 27.91 | 27.96 | 27.91 | 27.95 | +0.197% | 2,154 | +13.527% |
| 2025-08-05 | 27.89 | 27.89 | 27.89 | 27.89 | -0.107% | 100 | +13.750% |
| 2025-08-04 | 27.90 | 27.92 | 27.89 | 27.92 | +0.468% | 2,190 | +13.629% |
| 2025-08-01 | 27.79 | 27.79 | 27.76 | 27.79 | -0.309% | 15,239 | +14.161% |
| 2025-07-31 | 27.88 | 27.88 | 27.88 | 27.88 | -0.121% | 67 | +13.808% |
| 2025-07-30 | 27.93 | 27.94 | 27.88 | 27.91 | -0.040% | 10,053 | +13.671% |
| 2025-07-29 | 27.92 | 27.92 | 27.92 | 27.92 | -0.069% | 0 | +13.625% |
| 2025-07-28 | 27.94 | 27.94 | 27.94 | 27.94 | +0.018% | 0 | +13.547% |
| 2025-07-25 | 27.93 | 27.93 | 27.93 | 27.93 | +0.125% | 13 | +13.567% |
| 2025-07-24 | 27.90 | 27.90 | 27.90 | 27.90 | +0.072% | 1 | +13.710% |
| 2025-07-23 | 27.88 | 27.88 | 27.88 | 27.88 | +0.202% | 0 | +13.791% |
| 2025-07-22 | 27.82 | 27.82 | 27.82 | 27.82 | +0.018% | 18 | +14.021% |
| 2025-07-21 | 27.82 | 27.82 | 27.82 | 27.82 | +0.068% | 0 | +14.042% |
| 2025-07-18 | 27.80 | 27.80 | 27.80 | 27.80 | +0.018% | 8 | +14.119% |
| 2025-07-17 | 27.80 | 27.80 | 27.80 | 27.80 | +0.162% | 0 | +14.139% |
| 2025-07-16 | 27.75 | 27.75 | 27.75 | 27.75 | +0.044% | 106 | +14.324% |
| 2025-07-15 | 27.74 | 27.74 | 27.74 | 27.74 | -0.067% | 0 | +14.375% |
| 2025-07-14 | 27.76 | 27.76 | 27.76 | 27.76 | +0.023% | 0 | +14.298% |
| 2025-07-11 | 27.74 | 27.75 | 27.73 | 27.75 | -0.070% | 906 | +14.324% |
| 2025-07-10 | 27.77 | 27.77 | 27.75 | 27.77 | +0.102% | 5,051 | +14.245% |
| 2025-07-09 | 27.74 | 27.74 | 27.74 | 27.74 | +0.166% | 0 | +14.362% |
| 2025-07-08 | 27.71 | 27.71 | 27.70 | 27.70 | +0.054% | 100 | +14.551% |
| 2025-07-07 | 27.68 | 27.68 | 27.68 | 27.68 | -0.216% | 200 | +14.613% |
| 2025-07-03 | 27.75 | 27.76 | 27.72 | 27.74 | +0.072% | 14,492 | +14.366% |
| 2025-07-02 | 27.72 | 27.76 | 27.70 | 27.72 | -0.020% | 16,834 | +14.448% |
| 2025-07-01 | 27.72 | 27.73 | 27.69 | 27.73 | -0.028% | 3,920 | +14.425% |
| 2025-06-30 | 27.73 | 27.73 | 27.73 | 27.73 | +0.247% | 0 | +14.393% |
| 2025-06-27 | 27.66 | 27.66 | 27.66 | 27.66 | +0.036% | 0 | +14.676% |
| 2025-06-26 | 27.66 | 27.66 | 27.66 | 27.66 | +0.262% | 0 | +14.717% |
| 2025-06-25 | 27.66 | 27.66 | 27.58 | 27.58 | +0.101% | 123 | +15.018% |
| 2025-06-24 | 27.55 | 27.55 | 27.55 | 27.55 | +0.330% | 0 | +15.133% |
| 2025-06-23 | 27.39 | 27.46 | 27.37 | 27.46 | +0.431% | 474 | +15.513% |
| 2025-06-20 | 27.35 | 27.35 | 27.35 | 27.35 | -0.065% | 0 | +16.011% |
| 2025-06-18 | 27.38 | 27.38 | 27.34 | 27.36 | +0.180% | 1,091 | +15.936% |
| 2025-06-17 | 27.32 | 27.32 | 27.32 | 27.32 | -0.278% | 221 | +16.145% |
| 2025-06-16 | 27.39 | 27.39 | 27.39 | 27.39 | +0.374% | 0 | +15.822% |
| 2025-06-13 | 27.29 | 27.29 | 27.29 | 27.29 | -0.488% | 7 | +16.255% |
| 2025-06-12 | 27.42 | 27.42 | 27.42 | 27.42 | +0.138% | 0 | +15.688% |
| 2025-06-11 | 27.43 | 27.45 | 27.35 | 27.39 | +0.018% | 1,331 | +15.848% |
| 2025-06-10 | 27.39 | 27.39 | 27.35 | 27.38 | +0.085% | 1,810 | +15.869% |
| 2025-06-09 | 27.36 | 27.36 | 27.36 | 27.36 | +0.043% | 103 | +15.968% |
| 2025-06-06 | 27.34 | 27.34 | 27.34 | 27.34 | +0.350% | 0 | +16.018% |
| 2025-06-05 | 27.25 | 27.25 | 27.25 | 27.25 | -0.170% | 80 | +16.423% |
| 2025-06-04 | 27.30 | 27.30 | 27.30 | 27.30 | +0.040% | 0 | +16.226% |
| 2025-06-03 | 27.27 | 27.29 | 27.27 | 27.29 | +0.200% | 186 | +16.272% |
| 2025-06-02 | 27.23 | 27.23 | 27.23 | 27.23 | +0.164% | 0 | +16.505% |
| 2025-05-30 | 27.09 | 27.19 | 27.07 | 27.19 | +0.139% | 14,600 | +16.695% |
| 2025-05-29 | 27.14 | 27.15 | 27.14 | 27.15 | +0.112% | 342 | +16.858% |
| 2025-05-28 | 27.15 | 27.15 | 27.12 | 27.12 | -0.149% | 500 | +16.989% |
| 2025-05-27 | 27.13 | 27.16 | 27.13 | 27.16 | +0.673% | 1,400 | +16.814% |
| 2025-05-23 | 26.96 | 26.98 | 26.96 | 26.98 | -0.265% | 120 | +17.601% |
| 2025-05-22 | 27.05 | 27.05 | 27.05 | 27.05 | -0.042% | 702 | +17.288% |
| 2025-05-21 | 27.06 | 27.06 | 27.06 | 27.06 | -0.519% | 13 | +17.239% |
| 2025-05-20 | 27.20 | 27.20 | 27.20 | 27.20 | -0.105% | 3 | +16.631% |
| 2025-05-19 | 27.20 | 27.23 | 27.20 | 27.23 | +0.055% | 764 | +16.509% |
| 2025-05-16 | 27.20 | 27.21 | 27.20 | 27.21 | +0.075% | 1,839 | +16.573% |
| 2025-05-15 | 27.16 | 27.19 | 27.16 | 27.19 | +0.147% | 5,559 | +16.660% |
| 2025-05-14 | 27.13 | 27.19 | 27.13 | 27.15 | +0.090% | 8,102 | +16.832% |
| 2025-05-13 | 27.13 | 27.16 | 27.13 | 27.13 | +0.206% | 5,575 | +16.937% |
| 2025-05-12 | 27.01 | 27.08 | 26.99 | 27.07 | +1.298% | 2,349 | +17.178% |
| 2025-05-09 | 26.73 | 26.73 | 26.73 | 26.73 | -0.085% | 2 | +18.699% |
| 2025-05-08 | 26.72 | 26.80 | 26.70 | 26.75 | +0.349% | 1,117 | +18.598% |
| 2025-05-07 | 26.66 | 26.66 | 26.66 | 26.66 | +0.026% | 128 | +19.012% |
| 2025-05-06 | 26.64 | 26.69 | 26.64 | 26.65 | -0.262% | 2,439 | +19.043% |
| 2025-05-05 | 26.71 | 26.83 | 26.70 | 26.72 | -0.336% | 3,386 | +18.731% |
| 2025-05-02 | 26.74 | 26.81 | 26.74 | 26.81 | +0.563% | 1,833 | +18.333% |
| 2025-05-01 | 26.66 | 26.72 | 26.64 | 26.66 | +0.401% | 7,341 | +18.998% |
| 2025-04-30 | 26.55 | 26.55 | 26.55 | 26.55 | -0.100% | 0 | +19.476% |
| 2025-04-29 | 26.47 | 26.59 | 26.46 | 26.58 | +0.300% | 7,804 | +19.357% |
| 2025-04-28 | 26.51 | 26.51 | 26.50 | 26.50 | +0.098% | 175 | +19.715% |
| 2025-04-25 | 26.40 | 26.47 | 26.40 | 26.47 | +0.397% | 1,960 | +19.832% |
| 2025-04-24 | 26.24 | 26.39 | 26.24 | 26.37 | +0.707% | 15,094 | +20.307% |
| 2025-04-23 | 26.30 | 26.30 | 26.07 | 26.18 | +0.798% | 8,933 | +21.158% |
| 2025-04-22 | 25.92 | 26.00 | 25.89 | 25.98 | +1.040% | 6,167 | +22.125% |
| 2025-04-21 | 25.83 | 25.83 | 25.58 | 25.71 | -1.001% | 12,260 | +23.396% |
| 2025-04-17 | 25.89 | 26.02 | 25.89 | 25.97 | +0.255% | 15,609 | +22.160% |
| 2025-04-16 | 25.99 | 25.99 | 25.85 | 25.90 | -1.105% | 16,563 | +22.471% |
| 2025-04-15 | 26.21 | 26.21 | 26.12 | 26.19 | +0.092% | 569 | +21.118% |
| 2025-04-14 | 26.22 | 26.28 | 26.13 | 26.17 | +0.458% | 9,550 | +21.229% |
| 2025-04-11 | 25.75 | 26.13 | 25.75 | 26.05 | 0.000% | 8,892 | +21.785% |