PBAU
PGIM S&P 500 Buffer 20 ETF - August
stockBATSETF
At CloseOct 2, 2026
32.21USD0.000%(0.00)152
32.25Bid32.28Ask0.03SpreadAfter-hoursOct 2, 2026 4:10:30 PM EDT
32.21USD+0.142%(+0.05)
PBAU Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 32.22 | 32.22 | 32.21 | 32.21 | +0.287% | 3,092 | 0.000% |
| 2026-10-01 | 32.11 | 32.11 | 32.11 | 32.11 | +0.062% | 30 | +0.287% |
| 2026-09-30 | 32.15 | 32.19 | 32.09 | 32.09 | -0.020% | 3,677 | +0.349% |
| 2026-09-29 | 32.11 | 32.11 | 32.07 | 32.10 | -0.039% | 53,733 | +0.329% |
| 2026-09-28 | 32.13 | 32.13 | 32.11 | 32.11 | -0.314% | 1,757 | +0.290% |
| 2026-09-25 | 32.15 | 32.21 | 32.15 | 32.21 | +0.276% | 2,020 | -0.025% |
| 2026-09-24 | 32.12 | 32.13 | 32.12 | 32.13 | +0.016% | 2,384 | +0.252% |
| 2026-09-23 | 32.13 | 32.13 | 32.11 | 32.12 | -0.298% | 2,227 | +0.267% |
| 2026-09-22 | 32.20 | 32.22 | 32.20 | 32.22 | -0.013% | 1,134 | -0.031% |
| 2026-09-21 | 32.20 | 32.23 | 32.20 | 32.22 | +0.625% | 2,550 | -0.044% |
| 2026-09-18 | 32.02 | 32.02 | 32.02 | 32.02 | +0.125% | 11 | +0.580% |
| 2026-09-17 | 32.01 | 32.01 | 31.98 | 31.98 | +0.392% | 4,790 | +0.706% |
| 2026-09-16 | 31.98 | 31.98 | 31.80 | 31.86 | -0.206% | 1,961 | +1.101% |
| 2026-09-15 | 31.91 | 31.92 | 31.91 | 31.92 | -0.215% | 942 | +0.893% |
| 2026-09-14 | 32.02 | 32.02 | 31.99 | 31.99 | +0.092% | 3,461 | +0.676% |
| 2026-09-11 | 32.06 | 32.06 | 31.96 | 31.96 | +0.345% | 11,318 | +0.769% |
| 2026-09-10 | 31.90 | 31.90 | 31.85 | 31.85 | -0.453% | 6,819 | +1.117% |
| 2026-09-09 | 31.98 | 32.01 | 31.98 | 32.00 | -0.183% | 3,547 | +0.659% |
| 2026-09-08 | 32.05 | 32.05 | 32.05 | 32.05 | -0.242% | 62 | +0.474% |
| 2026-09-04 | 32.16 | 32.16 | 32.13 | 32.13 | -0.136% | 5,374 | +0.232% |
| 2026-09-03 | 32.08 | 32.20 | 32.08 | 32.18 | +0.439% | 6,459 | +0.095% |
| 2026-09-02 | 31.98 | 32.04 | 31.98 | 32.03 | +0.274% | 15,941 | +0.534% |
| 2026-09-01 | 31.93 | 31.96 | 31.93 | 31.95 | -0.313% | 23,083 | +0.810% |
| 2026-08-31 | 32.04 | 32.05 | 32.03 | 32.05 | +0.054% | 4,694 | +0.495% |
| 2026-08-28 | 32.05 | 32.05 | 32.03 | 32.03 | -0.203% | 4,973 | +0.549% |
| 2026-08-27 | 32.11 | 32.12 | 32.07 | 32.10 | +0.254% | 5,367 | +0.345% |
| 2026-08-26 | 32.01 | 32.04 | 32.00 | 32.01 | +0.042% | 3,080 | +0.600% |
| 2026-08-25 | 32.00 | 32.01 | 31.99 | 32.00 | +0.126% | 2,138 | +0.642% |
| 2026-08-24 | 31.94 | 31.99 | 31.94 | 31.96 | +0.031% | 12,095 | +0.769% |
| 2026-08-21 | 31.99 | 32.03 | 31.95 | 31.95 | +0.060% | 2,871 | +0.801% |
| 2026-08-20 | 32.00 | 32.00 | 31.93 | 31.93 | -0.280% | 8,468 | +0.861% |
| 2026-08-19 | 32.05 | 32.08 | 32.02 | 32.02 | +0.002% | 2,798 | +0.578% |
| 2026-08-18 | 32.02 | 32.03 | 31.99 | 32.02 | -0.125% | 12,252 | +0.580% |
| 2026-08-17 | 32.11 | 32.11 | 32.06 | 32.06 | -0.125% | 1,059 | +0.455% |
| 2026-08-14 | 32.11 | 32.12 | 32.09 | 32.10 | -0.031% | 4,470 | +0.330% |
| 2026-08-13 | 32.10 | 32.13 | 32.10 | 32.11 | +0.187% | 12,643 | +0.298% |
| 2026-08-12 | 32.07 | 32.07 | 32.04 | 32.05 | +0.125% | 8,101 | +0.486% |
| 2026-08-11 | 32.02 | 32.02 | 32.00 | 32.01 | -0.062% | 6,494 | +0.612% |
| 2026-08-10 | 32.05 | 32.06 | 32.03 | 32.03 | -0.049% | 4,655 | +0.549% |
| 2026-08-07 | 32.02 | 32.06 | 32.02 | 32.05 | +0.254% | 72,294 | +0.500% |
| 2026-08-06 | 31.98 | 32.00 | 31.96 | 31.96 | -0.131% | 11,177 | +0.755% |
| 2026-08-05 | 32.05 | 32.05 | 32.00 | 32.01 | -0.016% | 13,570 | +0.622% |
| 2026-08-04 | 31.94 | 32.02 | 31.89 | 32.01 | +0.634% | 38,470 | +0.607% |
| 2026-08-03 | 31.73 | 31.82 | 31.73 | 31.81 | +0.728% | 113,074 | +1.244% |
| 2026-07-31 | 31.63 | 31.66 | 31.58 | 31.58 | -0.111% | 146,483 | +1.982% |
| 2026-07-30 | 31.62 | 31.63 | 31.61 | 31.61 | +0.174% | 8,598 | +1.869% |
| 2026-07-29 | 31.61 | 31.63 | 31.56 | 31.56 | -0.142% | 6,174 | +2.046% |
| 2026-07-28 | 31.63 | 31.63 | 31.59 | 31.61 | +0.016% | 15,720 | +1.901% |
| 2026-07-27 | 31.61 | 31.61 | 31.60 | 31.60 | +0.032% | 594 | +1.917% |
| 2026-07-24 | 31.59 | 31.59 | 31.59 | 31.59 | +0.095% | 1,161 | +1.949% |
| 2026-07-23 | 31.55 | 31.58 | 31.53 | 31.56 | +0.032% | 9,008 | +2.046% |
| 2026-07-22 | 31.59 | 31.59 | 31.55 | 31.55 | -0.079% | 2,270 | +2.079% |
| 2026-07-21 | 31.56 | 31.57 | 31.56 | 31.57 | +0.063% | 207 | +1.998% |
| 2026-07-20 | 31.55 | 31.55 | 31.55 | 31.55 | +0.238% | 6 | +2.062% |
| 2026-07-17 | 31.54 | 31.54 | 31.48 | 31.48 | -0.222% | 4,727 | +2.306% |
| 2026-07-16 | 31.56 | 31.56 | 31.55 | 31.55 | -0.032% | 1,047 | +2.079% |
| 2026-07-15 | 31.56 | 31.56 | 31.56 | 31.56 | +0.032% | 1,084 | +2.046% |
| 2026-07-14 | 31.55 | 31.55 | 31.55 | 31.55 | +0.032% | 69 | +2.079% |
| 2026-07-13 | 31.56 | 31.56 | 31.54 | 31.54 | -0.048% | 531 | +2.112% |
| 2026-07-10 | 31.53 | 31.57 | 31.53 | 31.55 | +0.558% | 4,107 | +2.062% |
| 2026-07-09 | 31.53 | 31.54 | 31.38 | 31.38 | -0.365% | 9,407 | +2.632% |
| 2026-07-08 | 31.46 | 31.50 | 31.46 | 31.50 | 0.000% | 152 | +2.257% |
| 2026-07-07 | 31.49 | 31.50 | 31.49 | 31.50 | +0.335% | 608 | +2.257% |
| 2026-07-06 | 31.51 | 31.51 | 31.39 | 31.39 | -0.226% | 8,635 | +2.599% |
| 2026-07-02 | 31.45 | 31.46 | 31.44 | 31.46 | +0.059% | 8,540 | +2.367% |
| 2026-07-01 | 31.40 | 31.47 | 31.40 | 31.44 | +0.071% | 35,003 | +2.428% |
| 2026-06-30 | 31.43 | 31.43 | 31.42 | 31.42 | +0.159% | 1,236 | +2.501% |
| 2026-06-29 | 31.31 | 31.38 | 31.31 | 31.37 | +0.263% | 821 | +2.664% |
| 2026-06-26 | 31.27 | 31.29 | 31.27 | 31.29 | +0.072% | 179 | +2.935% |
| 2026-06-25 | 31.26 | 31.29 | 31.26 | 31.27 | +0.062% | 23,072 | +3.009% |
| 2026-06-24 | 31.23 | 31.25 | 31.23 | 31.25 | -0.044% | 178 | +3.073% |
| 2026-06-23 | 31.28 | 31.30 | 31.26 | 31.26 | -0.225% | 2,054 | +3.027% |
| 2026-06-22 | 31.27 | 31.33 | 31.27 | 31.33 | -0.031% | 160 | +2.795% |
| 2026-06-18 | 31.35 | 31.35 | 31.32 | 31.34 | +0.251% | 3,976 | +2.763% |
| 2026-06-17 | 31.30 | 31.30 | 31.26 | 31.26 | -0.203% | 1,051 | +3.021% |
| 2026-06-16 | 31.35 | 31.35 | 31.32 | 31.32 | 0.000% | 5,309 | +2.812% |
| 2026-06-15 | 31.34 | 31.34 | 31.31 | 31.32 | +0.274% | 855 | +2.812% |
| 2026-06-12 | 31.22 | 31.25 | 31.22 | 31.24 | +0.159% | 3,433 | +3.093% |
| 2026-06-11 | 31.13 | 31.19 | 31.13 | 31.19 | +0.392% | 2,819 | +3.257% |
| 2026-06-10 | 31.07 | 31.07 | 31.07 | 31.07 | -0.300% | 147 | +3.661% |
| 2026-06-09 | 31.10 | 31.16 | 31.10 | 31.16 | -0.075% | 143 | +3.351% |
| 2026-06-08 | 31.18 | 31.18 | 31.18 | 31.18 | +0.082% | 108 | +3.273% |
| 2026-06-05 | 31.16 | 31.16 | 31.16 | 31.16 | -0.450% | 0 | +3.359% |
| 2026-06-04 | 31.30 | 31.30 | 31.30 | 31.30 | +0.144% | 1,625 | +2.894% |
| 2026-06-03 | 31.32 | 31.32 | 31.25 | 31.25 | -0.048% | 5,071 | +3.042% |
| 2026-06-02 | 31.28 | 31.29 | 31.27 | 31.27 | +0.032% | 9,029 | +2.993% |
| 2026-06-01 | 31.26 | 31.28 | 31.24 | 31.26 | 0.000% | 32,614 | +3.026% |
| 2026-05-29 | 31.27 | 31.27 | 31.26 | 31.26 | -0.032% | 4,646 | +3.026% |
| 2026-05-28 | 31.25 | 31.27 | 31.25 | 31.27 | +0.208% | 1,451 | +2.993% |
| 2026-05-27 | 31.20 | 31.20 | 31.20 | 31.20 | +0.021% | 136 | +3.207% |
| 2026-05-26 | 31.20 | 31.20 | 31.20 | 31.20 | +0.156% | 290 | +3.229% |
| 2026-05-22 | 31.15 | 31.15 | 31.15 | 31.15 | +0.097% | 0 | +3.389% |
| 2026-05-21 | 31.13 | 31.13 | 31.12 | 31.12 | +0.080% | 2,574 | +3.489% |
| 2026-05-20 | 31.07 | 31.10 | 31.07 | 31.09 | +0.209% | 1,138 | +3.572% |
| 2026-05-19 | 31.04 | 31.08 | 31.03 | 31.03 | -0.112% | 8,009 | +3.789% |
| 2026-05-18 | 32.21 | 32.21 | 31.07 | 31.07 | -0.032% | 1,925 | +3.672% |
| 2026-05-15 | 31.05 | 31.08 | 31.05 | 31.07 | +0.016% | 1,869 | +3.639% |
| 2026-05-14 | 31.10 | 31.11 | 31.06 | 31.07 | +0.048% | 14,646 | +3.656% |
| 2026-05-13 | 31.04 | 31.07 | 31.04 | 31.05 | +0.064% | 1,102 | +3.706% |
| 2026-05-12 | 31.02 | 31.06 | 31.02 | 31.04 | +0.064% | 48,738 | +3.773% |
| 2026-05-11 | 31.02 | 31.02 | 31.02 | 31.02 | +0.015% | 58 | +3.839% |
| 2026-05-08 | 31.01 | 31.01 | 31.01 | 31.01 | +0.160% | 0 | +3.855% |
| 2026-05-07 | 30.97 | 30.97 | 30.96 | 30.96 | -0.045% | 6,661 | +4.021% |
| 2026-05-06 | 30.97 | 30.97 | 30.97 | 30.97 | +0.291% | 45 | +3.974% |
| 2026-05-05 | 30.92 | 30.92 | 30.89 | 30.89 | +0.178% | 2,789 | +4.277% |
| 2026-05-04 | 30.89 | 30.89 | 30.83 | 30.83 | -0.109% | 1,615 | +4.462% |
| 2026-05-01 | 30.88 | 30.90 | 30.86 | 30.86 | +0.027% | 28,677 | +4.348% |
| 2026-04-30 | 30.86 | 30.86 | 30.86 | 30.86 | +0.326% | 5,836 | +4.376% |
| 2026-04-29 | 30.77 | 30.77 | 30.76 | 30.76 | -0.032% | 2,228 | +4.716% |
| 2026-04-28 | 30.76 | 30.77 | 30.76 | 30.77 | -0.081% | 482 | +4.683% |
| 2026-04-27 | 30.79 | 30.79 | 30.79 | 30.79 | +0.082% | 4,197 | +4.598% |
| 2026-04-24 | 30.76 | 30.76 | 30.76 | 30.76 | +0.224% | 34 | +4.684% |
| 2026-04-23 | 30.70 | 30.70 | 30.60 | 30.70 | -0.095% | 4,262 | +4.918% |
| 2026-04-22 | 30.73 | 30.73 | 30.73 | 30.73 | +0.313% | 5,000 | +4.819% |
| 2026-04-21 | 30.66 | 30.68 | 30.63 | 30.63 | -0.196% | 998 | +5.147% |
| 2026-04-20 | 30.69 | 30.69 | 30.69 | 30.69 | -0.105% | 0 | +4.941% |
| 2026-04-17 | 30.73 | 30.73 | 30.72 | 30.72 | +0.333% | 2,529 | +4.830% |
| 2026-04-16 | 30.62 | 30.62 | 30.62 | 30.62 | +0.093% | 1 | +5.179% |
| 2026-04-15 | 30.59 | 30.59 | 30.59 | 30.59 | +0.226% | 1,665 | +5.277% |
| 2026-04-14 | 30.52 | 30.52 | 30.52 | 30.52 | +0.370% | 3,047 | +5.515% |
| 2026-04-13 | 30.41 | 30.41 | 30.41 | 30.41 | +0.414% | 137 | +5.905% |
| 2026-04-10 | 30.30 | 30.30 | 30.28 | 30.28 | -0.036% | 1,703 | +6.344% |
| 2026-04-09 | 30.32 | 30.33 | 30.30 | 30.30 | +0.314% | 32,938 | +6.306% |
| 2026-04-08 | 30.16 | 30.20 | 30.16 | 30.20 | +1.133% | 190 | +6.640% |
| 2026-04-07 | 29.80 | 29.86 | 29.80 | 29.86 | +0.033% | 5,324 | +7.848% |
| 2026-04-06 | 29.87 | 29.87 | 29.85 | 29.85 | +0.198% | 2,392 | +7.883% |
| 2026-04-02 | 29.74 | 29.79 | 29.74 | 29.79 | +0.094% | 8,227 | +8.097% |
| 2026-04-01 | 29.82 | 29.82 | 29.77 | 29.77 | +0.410% | 18,718 | +8.198% |
| 2026-03-31 | 29.65 | 29.65 | 29.64 | 29.64 | +1.315% | 2,392 | +8.642% |
| 2026-03-30 | 29.21 | 29.26 | 29.21 | 29.26 | -0.150% | 2,025 | +10.071% |
| 2026-03-27 | 29.30 | 29.30 | 29.30 | 29.30 | -0.766% | 0 | +9.906% |
| 2026-03-26 | 29.53 | 29.53 | 29.53 | 29.53 | -0.782% | 0 | +9.064% |
| 2026-03-25 | 29.76 | 29.76 | 29.76 | 29.76 | +0.273% | 38 | +8.211% |
| 2026-03-24 | 29.68 | 29.68 | 29.68 | 29.68 | -0.198% | 15 | +8.506% |
| 2026-03-23 | 29.74 | 29.74 | 29.74 | 29.74 | +0.573% | 0 | +8.292% |
| 2026-03-20 | 29.57 | 29.57 | 29.57 | 29.57 | -0.651% | 0 | +8.913% |
| 2026-03-19 | 29.77 | 29.77 | 29.76 | 29.76 | -0.081% | 1,788 | +8.203% |
| 2026-03-18 | 29.79 | 29.79 | 29.79 | 29.79 | -0.590% | 0 | +8.115% |
| 2026-03-17 | 29.97 | 29.98 | 29.97 | 29.97 | +0.173% | 1,911 | +7.478% |
| 2026-03-16 | 29.95 | 29.95 | 29.91 | 29.91 | +0.534% | 187 | +7.663% |
| 2026-03-13 | 29.75 | 29.75 | 29.75 | 29.75 | -0.238% | 30 | +8.239% |
| 2026-03-12 | 29.83 | 29.83 | 29.83 | 29.83 | -0.630% | 2 | +7.981% |
| 2026-03-11 | 29.98 | 30.01 | 29.98 | 30.01 | +0.028% | 1,647 | +7.301% |
| 2026-03-10 | 30.01 | 30.01 | 30.01 | 30.01 | -0.104% | 30 | +7.331% |
| 2026-03-09 | 29.91 | 30.04 | 29.91 | 30.04 | +0.395% | 1,019 | +7.219% |
| 2026-03-06 | 29.94 | 29.94 | 29.92 | 29.92 | -0.611% | 1,683 | +7.643% |
| 2026-03-05 | 30.05 | 30.10 | 30.05 | 30.10 | -0.260% | 1,638 | +6.986% |
| 2026-03-04 | 30.18 | 30.18 | 30.18 | 30.18 | +0.364% | 89 | +6.708% |
| 2026-03-03 | 30.04 | 30.11 | 30.04 | 30.07 | -0.357% | 1,692 | +7.096% |
| 2026-03-02 | 30.15 | 30.18 | 30.15 | 30.18 | +0.531% | 979 | +6.714% |
| 2026-02-27 | 30.13 | 30.17 | 30.02 | 30.02 | -0.629% | 5,149 | +7.281% |
| 2026-02-26 | 30.21 | 30.21 | 30.21 | 30.21 | -0.149% | 18 | +6.606% |
| 2026-02-25 | 30.25 | 30.26 | 30.25 | 30.26 | +0.299% | 1,483 | +6.448% |
| 2026-02-24 | 30.16 | 30.16 | 30.16 | 30.16 | +0.354% | 890 | +6.766% |
| 2026-02-23 | 30.06 | 30.06 | 30.06 | 30.06 | -0.418% | 30 | +7.144% |
| 2026-02-20 | 30.18 | 30.18 | 30.18 | 30.18 | +0.294% | 56 | +6.696% |
| 2026-02-19 | 30.10 | 30.10 | 30.10 | 30.10 | -0.157% | 48 | +7.010% |
| 2026-02-18 | 30.10 | 30.14 | 30.10 | 30.14 | +0.260% | 2,596 | +6.842% |
| 2026-02-17 | 30.12 | 30.12 | 30.07 | 30.07 | +0.089% | 261 | +7.120% |
| 2026-02-13 | 30.03 | 30.06 | 30.03 | 30.04 | +0.017% | 1,064 | +7.215% |
| 2026-02-12 | 30.16 | 30.16 | 30.03 | 30.03 | -0.567% | 105 | +7.233% |
| 2026-02-11 | 30.20 | 30.20 | 30.20 | 30.20 | +0.032% | 0 | +6.625% |
| 2026-02-10 | 30.21 | 30.22 | 30.19 | 30.19 | -0.099% | 4,250 | +6.660% |
| 2026-02-09 | 30.24 | 30.24 | 30.22 | 30.22 | +0.169% | 775 | +6.554% |
| 2026-02-06 | 30.08 | 30.17 | 30.06 | 30.17 | +0.762% | 511 | +6.734% |
| 2026-02-05 | 29.95 | 29.95 | 29.95 | 29.95 | -0.443% | 69 | +7.548% |
| 2026-02-04 | 30.10 | 30.10 | 30.08 | 30.08 | -0.181% | 1,350 | +7.071% |
| 2026-02-03 | 30.13 | 30.13 | 30.13 | 30.13 | -0.262% | 221 | +6.877% |
| 2026-02-02 | 30.21 | 30.21 | 30.21 | 30.21 | +0.225% | 0 | +6.597% |
| 2026-01-30 | 30.13 | 30.17 | 30.13 | 30.14 | -0.183% | 7,292 | +6.837% |
| 2026-01-29 | 30.13 | 30.20 | 30.13 | 30.20 | +0.017% | 1,764 | +6.642% |
| 2026-01-28 | 30.19 | 30.22 | 30.19 | 30.19 | +0.049% | 2,695 | +6.660% |
| 2026-01-27 | 30.18 | 30.18 | 30.18 | 30.18 | +0.070% | 48 | +6.712% |
| 2026-01-26 | 30.18 | 30.18 | 30.16 | 30.16 | -0.003% | 183 | +6.787% |
| 2026-01-23 | 30.11 | 30.16 | 30.11 | 30.16 | +0.183% | 4,606 | +6.783% |
| 2026-01-22 | 30.11 | 30.11 | 30.11 | 30.11 | +0.214% | 56 | +6.978% |
| 2026-01-21 | 30.09 | 30.09 | 30.04 | 30.04 | +0.474% | 11,561 | +7.207% |
| 2026-01-20 | 29.90 | 29.90 | 29.90 | 29.90 | -0.774% | 1,798 | +7.715% |
| 2026-01-16 | 30.15 | 30.15 | 30.13 | 30.13 | +0.041% | 1,499 | +6.882% |
| 2026-01-15 | 30.16 | 30.17 | 30.12 | 30.12 | +0.146% | 5,579 | +6.925% |
| 2026-01-14 | 30.06 | 30.08 | 30.06 | 30.08 | -0.155% | 230 | +7.081% |
| 2026-01-13 | 30.12 | 30.12 | 30.12 | 30.12 | -0.074% | 226 | +6.915% |
| 2026-01-12 | 30.15 | 30.15 | 30.14 | 30.14 | +0.036% | 761 | +6.836% |
| 2026-01-09 | 30.15 | 30.15 | 30.13 | 30.13 | +0.380% | 2,700 | +6.875% |
| 2026-01-08 | 30.08 | 30.08 | 30.02 | 30.02 | -0.088% | 8,216 | +7.281% |
| 2026-01-07 | 30.06 | 30.06 | 30.05 | 30.05 | -0.129% | 747 | +7.187% |
| 2026-01-06 | 30.09 | 30.09 | 30.09 | 30.09 | +0.200% | 0 | +7.049% |
| 2026-01-05 | 30.04 | 30.04 | 30.02 | 30.02 | +0.198% | 770 | +7.263% |
| 2026-01-02 | 29.95 | 29.97 | 29.95 | 29.97 | +0.022% | 100 | +7.475% |
| 2025-12-31 | 30.00 | 30.00 | 29.96 | 29.96 | -0.154% | 8,047 | +7.499% |
| 2025-12-30 | 30.04 | 30.04 | 30.01 | 30.01 | -0.083% | 1,375 | +7.334% |
| 2025-12-29 | 30.02 | 30.04 | 30.02 | 30.03 | -0.133% | 2,531 | +7.245% |
| 2025-12-26 | 30.04 | 30.07 | 30.04 | 30.07 | +0.167% | 942 | +7.103% |
| 2025-12-24 | 30.03 | 30.04 | 30.02 | 30.02 | +0.117% | 2,562 | +7.281% |
| 2025-12-23 | 29.95 | 29.99 | 29.95 | 29.98 | +0.117% | 806 | +7.406% |
| 2025-12-22 | 29.96 | 29.96 | 29.95 | 29.95 | +0.295% | 14,291 | +7.532% |
| 2025-12-19 | 29.86 | 29.86 | 29.86 | 29.86 | +0.331% | 27 | +7.849% |
| 2025-12-18 | 29.80 | 29.80 | 29.76 | 29.76 | +0.342% | 1,673 | +8.206% |
| 2025-12-17 | 29.66 | 29.66 | 29.66 | 29.66 | -0.424% | 0 | +8.576% |
| 2025-12-16 | 29.79 | 29.79 | 29.79 | 29.79 | -0.039% | 19 | +8.115% |
| 2025-12-15 | 29.85 | 29.85 | 29.80 | 29.80 | +0.002% | 1,029 | +8.073% |
| 2025-12-12 | 29.86 | 29.86 | 29.78 | 29.80 | -0.233% | 4,286 | +8.075% |
| 2025-12-11 | 29.87 | 29.87 | 29.87 | 29.87 | +0.076% | 0 | +7.823% |
| 2025-12-10 | 29.86 | 29.86 | 29.85 | 29.85 | +0.257% | 925 | +7.905% |
| 2025-12-09 | 29.77 | 29.77 | 29.77 | 29.77 | +0.008% | 24 | +8.182% |
| 2025-12-08 | 29.77 | 29.77 | 29.77 | 29.77 | -0.126% | 167 | +8.191% |
| 2025-12-05 | 29.84 | 29.84 | 29.81 | 29.81 | +0.101% | 815 | +8.054% |
| 2025-12-04 | 29.78 | 29.78 | 29.78 | 29.78 | +0.037% | 10 | +8.163% |
| 2025-12-03 | 29.76 | 29.76 | 29.76 | 29.76 | +0.132% | 213 | +8.203% |
| 2025-12-02 | 29.73 | 29.73 | 29.73 | 29.73 | +0.123% | 374 | +8.346% |
| 2025-12-01 | 29.71 | 29.71 | 29.69 | 29.69 | +0.321% | 3,003 | +8.479% |
| 2025-11-25 | 29.50 | 29.59 | 29.50 | 29.59 | +0.354% | 394 | +8.827% |
| 2025-11-24 | 29.39 | 29.49 | 29.39 | 29.49 | +0.689% | 118 | +9.212% |
| 2025-11-21 | 29.31 | 29.31 | 29.29 | 29.29 | +0.444% | 1,044 | +9.964% |
| 2025-11-20 | 29.16 | 29.16 | 29.16 | 29.16 | -0.585% | 350 | +10.453% |
| 2025-11-19 | 29.27 | 29.33 | 29.27 | 29.33 | +0.111% | 272 | +9.806% |
| 2025-11-18 | 29.25 | 29.36 | 29.22 | 29.30 | -0.350% | 10,907 | +9.928% |
| 2025-11-17 | 29.40 | 29.40 | 29.40 | 29.40 | -0.282% | 93 | +9.543% |
| 2025-11-14 | 29.40 | 29.48 | 29.40 | 29.48 | +0.050% | 114 | +9.234% |
| 2025-11-13 | 29.44 | 29.47 | 29.44 | 29.47 | -0.585% | 1,669 | +9.288% |
| 2025-11-12 | 29.63 | 29.64 | 29.62 | 29.64 | +0.584% | 3,064 | +8.649% |
| 2025-11-07 | 29.36 | 29.47 | 29.36 | 29.47 | +0.046% | 424 | +9.283% |
| 2025-11-06 | 29.46 | 29.46 | 29.46 | 29.46 | -0.195% | 2 | +9.333% |
| 2025-11-04 | 29.53 | 29.53 | 29.51 | 29.51 | -0.326% | 3,267 | +9.120% |
| 2025-11-03 | 29.61 | 29.61 | 29.61 | 29.61 | +0.047% | 205 | +8.764% |
| 2025-10-31 | 29.57 | 29.62 | 29.55 | 29.60 | +0.075% | 5,929 | +8.816% |
| 2025-10-30 | 29.57 | 29.57 | 29.57 | 29.57 | -0.274% | 0 | +8.898% |
| 2025-10-29 | 29.66 | 29.66 | 29.66 | 29.66 | -0.096% | 1,535 | +8.599% |
| 2025-10-28 | 29.68 | 29.68 | 29.68 | 29.68 | -0.087% | 26 | +8.495% |
| 2025-10-27 | 29.68 | 29.71 | 29.68 | 29.71 | +0.364% | 1,293 | +8.401% |
| 2025-10-24 | 29.60 | 29.60 | 29.60 | 29.60 | +0.261% | 110 | +8.795% |
| 2025-10-23 | 29.53 | 29.53 | 29.53 | 29.53 | +0.289% | 100 | +9.079% |
| 2025-10-22 | 29.49 | 29.49 | 29.44 | 29.44 | -0.243% | 5,804 | +9.395% |
| 2025-10-20 | 29.51 | 29.51 | 29.51 | 29.51 | +0.459% | 0 | +9.129% |
| 2025-10-17 | 29.38 | 29.38 | 29.38 | 29.38 | +0.323% | 25 | +9.630% |
| 2025-10-16 | 29.28 | 29.28 | 29.26 | 29.28 | -0.263% | 2,532 | +9.985% |
| 2025-10-15 | 29.38 | 29.40 | 29.34 | 29.36 | +0.111% | 1,571 | +9.696% |
| 2025-10-14 | 29.37 | 29.37 | 29.33 | 29.33 | -0.084% | 194 | +9.817% |
| 2025-10-13 | 29.33 | 29.38 | 29.33 | 29.35 | +0.698% | 514 | +9.725% |
| 2025-10-10 | 29.45 | 29.45 | 29.15 | 29.15 | -1.043% | 544 | +10.491% |
| 2025-10-09 | 29.46 | 29.46 | 29.46 | 29.46 | -0.084% | 59 | +9.338% |
| 2025-10-08 | 29.49 | 29.49 | 29.48 | 29.48 | +0.171% | 1,452 | +9.246% |
| 2025-10-07 | 29.46 | 29.46 | 29.40 | 29.43 | -0.154% | 3,323 | +9.433% |
| 2025-10-06 | 29.48 | 29.48 | 29.48 | 29.48 | +0.084% | 18 | +9.265% |
| 2025-10-03 | 29.45 | 29.45 | 29.45 | 29.45 | +0.004% | 136 | +9.357% |
| 2025-10-02 | 29.45 | 29.45 | 29.45 | 29.45 | +0.002% | 167 | +9.361% |
| 2025-10-01 | 29.40 | 29.45 | 29.40 | 29.45 | +0.097% | 4,094 | +9.363% |
| 2025-09-30 | 29.42 | 29.42 | 29.42 | 29.42 | +0.184% | 34 | +9.469% |
| 2025-09-29 | 29.37 | 29.37 | 29.37 | 29.37 | +0.089% | 0 | +9.670% |
| 2025-09-26 | 29.34 | 29.34 | 29.34 | 29.34 | +0.273% | 65 | +9.768% |
| 2025-09-25 | 29.25 | 29.26 | 29.22 | 29.26 | -0.099% | 740 | +10.068% |
| 2025-09-24 | 29.29 | 29.29 | 29.29 | 29.29 | -0.055% | 0 | +9.958% |
| 2025-09-23 | 29.35 | 29.35 | 29.31 | 29.31 | -0.252% | 152 | +9.898% |
| 2025-09-22 | 29.38 | 29.38 | 29.38 | 29.38 | +0.105% | 0 | +9.621% |
| 2025-09-19 | 29.35 | 29.35 | 29.35 | 29.35 | +0.045% | 169 | +9.737% |
| 2025-09-18 | 29.36 | 29.36 | 29.34 | 29.34 | +0.249% | 105 | +9.786% |
| 2025-09-17 | 29.31 | 29.31 | 29.26 | 29.26 | -0.059% | 350 | +10.060% |
| 2025-09-16 | 29.30 | 29.30 | 29.28 | 29.28 | -0.017% | 1,800 | +9.995% |
| 2025-09-15 | 29.28 | 29.28 | 29.28 | 29.28 | +0.147% | 0 | +9.977% |
| 2025-09-12 | 29.24 | 29.27 | 29.22 | 29.24 | -0.010% | 1,536 | +10.138% |
| 2025-09-11 | 29.24 | 29.24 | 29.24 | 29.24 | +0.339% | 172 | +10.127% |
| 2025-09-10 | 29.18 | 29.18 | 29.15 | 29.15 | +0.102% | 1,374 | +10.500% |
| 2025-09-09 | 29.08 | 29.12 | 29.08 | 29.12 | +0.102% | 389 | +10.614% |
| 2025-09-08 | 29.08 | 29.11 | 29.06 | 29.09 | +0.125% | 2,050 | +10.727% |
| 2025-09-05 | 29.08 | 29.08 | 29.05 | 29.05 | -0.047% | 201 | +10.865% |
| 2025-09-04 | 28.98 | 29.06 | 28.98 | 29.06 | +0.383% | 884 | +10.813% |
| 2025-09-03 | 28.94 | 28.95 | 28.92 | 28.95 | +0.200% | 477 | +11.238% |
| 2025-09-02 | 28.82 | 28.89 | 28.82 | 28.89 | -0.261% | 1,983 | +11.460% |
| 2025-08-29 | 28.99 | 28.99 | 28.97 | 28.97 | -0.248% | 2,436 | +11.169% |
| 2025-08-28 | 29.02 | 29.06 | 29.00 | 29.04 | +0.140% | 7,732 | +10.893% |
| 2025-08-27 | 28.98 | 29.00 | 28.96 | 29.00 | +0.128% | 215 | +11.048% |
| 2025-08-26 | 28.94 | 28.96 | 28.94 | 28.96 | +0.120% | 4,865 | +11.190% |
| 2025-08-25 | 28.96 | 28.96 | 28.93 | 28.93 | -0.086% | 9,779 | +11.323% |
| 2025-08-22 | 28.96 | 28.99 | 28.95 | 28.95 | +0.698% | 795 | +11.227% |
| 2025-08-21 | 28.75 | 28.75 | 28.75 | 28.75 | -0.157% | 15 | +12.003% |
| 2025-08-20 | 28.71 | 28.80 | 28.71 | 28.80 | -0.098% | 3,424 | +11.827% |
| 2025-08-19 | 28.82 | 28.85 | 28.82 | 28.83 | -0.353% | 379 | +11.718% |
| 2025-08-18 | 28.91 | 28.93 | 28.87 | 28.93 | +0.163% | 11,498 | +11.323% |
| 2025-08-15 | 28.92 | 29.17 | 28.87 | 28.88 | -0.232% | 6,862 | +11.505% |
| 2025-08-14 | 28.92 | 28.95 | 28.92 | 28.95 | +0.110% | 1,715 | +11.246% |
| 2025-08-13 | 28.91 | 29.18 | 28.89 | 28.92 | +0.132% | 8,710 | +11.369% |
| 2025-08-12 | 28.86 | 28.88 | 28.80 | 28.88 | +0.583% | 3,108 | +11.516% |
| 2025-08-11 | 28.77 | 29.02 | 28.71 | 28.71 | -0.125% | 8,629 | +12.166% |
| 2025-08-08 | 28.73 | 28.79 | 28.72 | 28.75 | +0.272% | 1,690 | +12.026% |
| 2025-08-07 | 28.78 | 28.78 | 28.65 | 28.67 | -0.050% | 19,837 | +12.331% |
| 2025-08-06 | 28.71 | 28.80 | 28.68 | 28.68 | +0.278% | 34,663 | +12.276% |
| 2025-08-05 | 28.63 | 28.68 | 28.61 | 28.61 | -0.366% | 7,946 | +12.588% |
| 2025-08-04 | 28.62 | 28.76 | 28.62 | 28.71 | +0.666% | 19,960 | +12.176% |
| 2025-08-01 | 28.46 | 28.73 | 28.41 | 28.52 | -0.558% | 268,872 | +12.924% |
| 2025-07-31 | 28.66 | 28.72 | 28.63 | 28.68 | +0.210% | 32,955 | +12.294% |
| 2025-07-30 | 28.64 | 28.65 | 28.62 | 28.62 | +0.064% | 1,071 | +12.529% |
| 2025-07-29 | 28.60 | 28.61 | 28.60 | 28.60 | -0.029% | 1,425 | +12.601% |
| 2025-07-28 | 28.61 | 28.61 | 28.61 | 28.61 | +0.035% | 0 | +12.568% |
| 2025-07-25 | 28.61 | 28.61 | 28.60 | 28.60 | +0.070% | 10,496 | +12.608% |
| 2025-07-24 | 28.58 | 28.58 | 28.58 | 28.58 | +0.070% | 1 | +12.686% |
| 2025-07-23 | 28.56 | 28.56 | 28.56 | 28.56 | 0.000% | 0 | +12.765% |
| 2025-07-22 | 28.53 | 28.56 | 28.53 | 28.56 | +0.140% | 5,164 | +12.765% |
| 2025-07-21 | 28.52 | 28.52 | 28.52 | 28.52 | +0.189% | 6 | +12.924% |
| 2025-07-18 | 28.44 | 28.47 | 28.44 | 28.47 | +0.054% | 430 | +13.137% |
| 2025-07-17 | 28.45 | 28.45 | 28.45 | 28.45 | +0.218% | 0 | +13.199% |
| 2025-07-16 | 28.39 | 28.39 | 28.39 | 28.39 | +0.118% | 6 | +13.445% |
| 2025-07-15 | 28.41 | 28.41 | 28.36 | 28.36 | -0.069% | 148 | +13.579% |
| 2025-07-14 | 28.38 | 28.38 | 28.38 | 28.38 | +0.068% | 0 | +13.501% |
| 2025-07-11 | 28.36 | 28.36 | 28.36 | 28.36 | -0.062% | 0 | +13.577% |
| 2025-07-10 | 28.35 | 28.37 | 28.35 | 28.37 | +0.130% | 148 | +13.507% |
| 2025-07-09 | 28.34 | 28.34 | 28.34 | 28.34 | +0.255% | 7 | +13.654% |
| 2025-07-08 | 28.29 | 28.29 | 28.26 | 28.26 | +0.124% | 272 | +13.943% |
| 2025-07-07 | 28.23 | 28.23 | 28.23 | 28.23 | -0.229% | 0 | +14.084% |
| 2025-07-03 | 28.29 | 28.29 | 28.29 | 28.29 | +0.193% | 0 | +13.824% |
| 2025-07-02 | 28.22 | 28.24 | 28.20 | 28.24 | +0.271% | 607 | +14.043% |
| 2025-07-01 | 28.18 | 28.19 | 28.16 | 28.16 | -0.018% | 1,655 | +14.353% |
| 2025-06-30 | 28.17 | 28.17 | 28.17 | 28.17 | +0.316% | 18 | +14.331% |
| 2025-06-27 | 28.08 | 28.08 | 28.08 | 28.08 | +0.147% | 118 | +14.693% |
| 2025-06-26 | 28.00 | 28.04 | 27.99 | 28.04 | +0.399% | 250 | +14.861% |
| 2025-06-25 | 28.04 | 28.04 | 27.91 | 27.93 | +0.009% | 222 | +15.319% |
| 2025-06-24 | 27.93 | 27.93 | 27.93 | 27.93 | +0.646% | 0 | +15.330% |
| 2025-06-23 | 27.53 | 27.75 | 27.53 | 27.75 | +0.650% | 100 | +16.075% |
| 2025-06-20 | 27.58 | 27.61 | 27.57 | 27.57 | -0.206% | 10,087 | +16.829% |
| 2025-06-18 | 27.68 | 27.68 | 27.62 | 27.62 | +0.019% | 753 | +16.588% |
| 2025-06-17 | 27.62 | 27.62 | 27.62 | 27.62 | -0.582% | 0 | +16.610% |
| 2025-06-16 | 27.78 | 27.78 | 27.78 | 27.78 | +0.743% | 250 | +15.932% |
| 2025-06-13 | 27.58 | 27.58 | 27.58 | 27.58 | -0.667% | 0 | +16.793% |
| 2025-06-12 | 27.76 | 27.76 | 27.76 | 27.76 | +0.185% | 0 | +16.014% |
| 2025-06-11 | 27.79 | 27.79 | 27.71 | 27.71 | -0.096% | 520 | +16.229% |
| 2025-06-10 | 27.74 | 27.74 | 27.74 | 27.74 | +0.286% | 0 | +16.117% |
| 2025-06-09 | 27.66 | 27.66 | 27.66 | 27.66 | +0.054% | 0 | +16.448% |
| 2025-06-06 | 27.64 | 27.64 | 27.64 | 27.64 | +0.671% | 0 | +16.511% |
| 2025-06-05 | 27.58 | 27.58 | 27.39 | 27.46 | -0.315% | 450 | +17.293% |
| 2025-06-04 | 27.54 | 27.54 | 27.54 | 27.54 | -0.005% | 0 | +16.923% |
| 2025-06-03 | 27.39 | 27.55 | 27.39 | 27.55 | +0.404% | 5,976 | +16.917% |
| 2025-06-02 | 27.43 | 27.43 | 27.43 | 27.43 | +0.179% | 0 | +17.389% |
| 2025-05-30 | 27.39 | 27.39 | 27.39 | 27.39 | +0.119% | 25 | +17.599% |
| 2025-05-29 | 27.35 | 27.35 | 27.35 | 27.35 | +0.214% | 18 | +17.739% |
| 2025-05-28 | 27.30 | 27.30 | 27.30 | 27.30 | -0.292% | 0 | +17.992% |
| 2025-05-27 | 27.31 | 27.40 | 27.31 | 27.37 | +1.145% | 1,736 | +17.648% |
| 2025-05-23 | 27.04 | 27.06 | 27.04 | 27.06 | -0.388% | 103 | +18.995% |
| 2025-05-22 | 27.17 | 27.17 | 27.17 | 27.17 | -0.038% | 0 | +18.533% |
| 2025-05-21 | 27.18 | 27.18 | 27.18 | 27.18 | -0.826% | 14 | +18.488% |
| 2025-05-20 | 27.41 | 27.41 | 27.41 | 27.41 | -0.179% | 0 | +17.509% |
| 2025-05-19 | 27.46 | 27.46 | 27.46 | 27.46 | +0.140% | 0 | +17.299% |
| 2025-05-16 | 27.42 | 27.42 | 27.42 | 27.42 | +0.351% | 30 | +17.463% |
| 2025-05-15 | 27.23 | 27.36 | 27.23 | 27.32 | +0.290% | 5,992 | +17.875% |
| 2025-05-14 | 27.24 | 27.24 | 27.24 | 27.24 | -0.022% | 0 | +18.217% |
| 2025-05-13 | 27.25 | 27.25 | 27.25 | 27.25 | +0.559% | 21 | +18.191% |
| 2025-05-12 | 27.04 | 27.10 | 27.04 | 27.10 | +1.677% | 113 | +18.852% |
| 2025-05-09 | 26.64 | 26.65 | 26.64 | 26.65 | -0.083% | 1,000 | +20.845% |
| 2025-05-08 | 26.77 | 26.77 | 26.67 | 26.67 | +0.215% | 200 | +20.744% |
| 2025-05-07 | 26.58 | 26.66 | 26.55 | 26.62 | +0.246% | 7,833 | +21.004% |
| 2025-05-06 | 26.55 | 26.55 | 26.55 | 26.55 | -0.347% | 0 | +21.302% |
| 2025-05-05 | 26.64 | 26.64 | 26.64 | 26.64 | -0.347% | 0 | +20.881% |
| 2025-05-02 | 26.80 | 26.80 | 26.74 | 26.74 | +0.799% | 300 | +20.461% |
| 2025-05-01 | 26.52 | 26.52 | 26.52 | 26.52 | +0.321% | 0 | +21.424% |
| 2025-04-30 | 26.12 | 26.44 | 26.12 | 26.44 | +0.099% | 4,554 | +21.814% |
| 2025-04-29 | 26.38 | 26.47 | 26.34 | 26.41 | +0.282% | 816 | +21.934% |
| 2025-04-28 | 26.34 | 26.34 | 26.34 | 26.34 | +0.092% | 4 | +22.278% |
| 2025-04-25 | 26.31 | 26.31 | 26.31 | 26.31 | +0.359% | 42 | +22.391% |
| 2025-04-24 | 26.23 | 26.25 | 26.22 | 26.22 | +0.879% | 1,066 | +22.830% |
| 2025-04-23 | 26.15 | 26.15 | 25.99 | 25.99 | +0.802% | 100 | +23.910% |
| 2025-04-22 | 25.72 | 25.78 | 25.72 | 25.78 | +1.082% | 866 | +24.904% |
| 2025-04-21 | 25.58 | 25.58 | 25.51 | 25.51 | -1.014% | 2,030 | +26.256% |
| 2025-04-17 | 25.84 | 25.84 | 25.77 | 25.77 | +0.185% | 251 | +24.975% |
| 2025-04-16 | 25.72 | 25.72 | 25.72 | 25.72 | -1.118% | 0 | +25.207% |
| 2025-04-15 | 26.01 | 26.01 | 26.01 | 26.01 | -0.094% | 0 | +23.807% |
| 2025-04-14 | 26.04 | 26.04 | 26.04 | 26.04 | +0.546% | 43 | +23.690% |
| 2025-04-11 | 25.78 | 25.90 | 25.78 | 25.90 | +0.896% | 207 | +24.365% |
| 2025-04-10 | 25.37 | 25.67 | 25.37 | 25.67 | -1.739% | 130 | +25.480% |
| 2025-04-09 | 25.72 | 26.12 | 25.72 | 26.12 | +4.467% | 216 | +23.298% |
| 2025-04-08 | 25.70 | 25.70 | 24.96 | 25.00 | -0.857% | 1,909 | +28.806% |
| 2025-04-07 | 24.81 | 25.22 | 24.81 | 25.22 | -0.192% | 5,914 | +27.702% |
| 2025-04-04 | 25.56 | 25.56 | 25.27 | 25.27 | 0.000% | 1,907 | +27.458% |