PBDE
PGIM S&P 500 Buffer 20 ETF - December
stockBATSETF
At CloseOct 2, 2026
31.80USD0.000%(0.00)3,468
0.00Bid48.37Ask48.37SpreadAfter-hoursOct 2, 2026 4:10:30 PM EDT
31.80USD+0.346%(+0.11)
PBDE Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 31.78 | 31.81 | 31.78 | 31.80 | +0.267% | 5,450 | 0.000% |
| 2026-10-01 | 31.64 | 31.72 | 31.64 | 31.72 | +0.020% | 1,131 | +0.267% |
| 2026-09-30 | 31.74 | 31.76 | 31.71 | 31.71 | -0.004% | 4,850 | +0.287% |
| 2026-09-29 | 31.71 | 31.71 | 31.71 | 31.71 | -0.016% | 53 | +0.283% |
| 2026-09-28 | 31.78 | 31.78 | 31.72 | 31.72 | -0.219% | 4,064 | +0.267% |
| 2026-09-25 | 31.77 | 31.78 | 31.77 | 31.78 | +0.208% | 1,771 | +0.048% |
| 2026-09-24 | 31.72 | 31.72 | 31.72 | 31.72 | +0.015% | 1,910 | +0.255% |
| 2026-09-23 | 31.74 | 31.75 | 31.71 | 31.71 | -0.191% | 736 | +0.270% |
| 2026-09-22 | 31.77 | 31.79 | 31.77 | 31.77 | -0.048% | 799 | +0.079% |
| 2026-09-21 | 31.78 | 31.79 | 31.78 | 31.79 | +0.506% | 1,464 | +0.031% |
| 2026-09-18 | 31.61 | 31.63 | 31.61 | 31.63 | +0.190% | 327 | +0.537% |
| 2026-09-17 | 31.59 | 31.60 | 31.57 | 31.57 | +0.338% | 9,848 | +0.728% |
| 2026-09-16 | 31.55 | 31.55 | 31.42 | 31.46 | -0.132% | 2,430 | +1.069% |
| 2026-09-15 | 31.49 | 31.51 | 31.49 | 31.51 | -0.174% | 990 | +0.935% |
| 2026-09-14 | 31.52 | 31.58 | 31.52 | 31.56 | +0.095% | 2,328 | +0.760% |
| 2026-09-11 | 31.60 | 31.60 | 31.53 | 31.53 | +0.350% | 6,988 | +0.856% |
| 2026-09-10 | 31.48 | 31.48 | 31.42 | 31.42 | -0.396% | 6,817 | +1.209% |
| 2026-09-09 | 31.55 | 31.55 | 31.55 | 31.55 | -0.124% | 1,649 | +0.808% |
| 2026-09-08 | 31.58 | 31.58 | 31.58 | 31.58 | -0.159% | 22 | +0.682% |
| 2026-09-04 | 31.63 | 31.63 | 31.63 | 31.63 | -0.060% | 4,913 | +0.522% |
| 2026-09-03 | 31.65 | 31.65 | 31.65 | 31.65 | +0.309% | 926 | +0.462% |
| 2026-09-02 | 31.56 | 31.56 | 31.56 | 31.56 | +0.222% | 1,158 | +0.772% |
| 2026-09-01 | 31.49 | 31.49 | 31.49 | 31.49 | -0.282% | 8,366 | +0.996% |
| 2026-08-31 | 31.56 | 31.58 | 31.56 | 31.58 | +0.080% | 1,512 | +0.711% |
| 2026-08-28 | 31.58 | 31.58 | 31.55 | 31.55 | -0.111% | 4,101 | +0.792% |
| 2026-08-27 | 31.57 | 31.59 | 31.57 | 31.59 | +0.224% | 1,695 | +0.680% |
| 2026-08-26 | 31.53 | 31.53 | 31.51 | 31.51 | +0.028% | 2,441 | +0.906% |
| 2026-08-25 | 31.48 | 31.51 | 31.48 | 31.51 | +0.113% | 1,083 | +0.934% |
| 2026-08-24 | 31.47 | 31.47 | 31.47 | 31.47 | +0.095% | 7 | +1.048% |
| 2026-08-21 | 31.50 | 31.50 | 31.44 | 31.44 | +0.012% | 1,540 | +1.144% |
| 2026-08-20 | 31.46 | 31.46 | 31.44 | 31.44 | -0.189% | 3,543 | +1.157% |
| 2026-08-19 | 31.50 | 31.50 | 31.50 | 31.50 | +0.098% | 15 | +0.966% |
| 2026-08-18 | 31.45 | 31.49 | 31.45 | 31.46 | -0.143% | 6,292 | +1.064% |
| 2026-08-17 | 31.51 | 31.52 | 31.51 | 31.51 | -0.063% | 2,072 | +0.920% |
| 2026-08-14 | 31.53 | 31.53 | 31.53 | 31.53 | 0.000% | 46 | +0.856% |
| 2026-08-13 | 31.53 | 31.53 | 31.53 | 31.53 | +0.162% | 61 | +0.856% |
| 2026-08-12 | 31.49 | 31.49 | 31.48 | 31.48 | +0.123% | 3,517 | +1.019% |
| 2026-08-11 | 31.49 | 31.49 | 31.44 | 31.44 | -0.079% | 174 | +1.144% |
| 2026-08-10 | 31.49 | 31.49 | 31.46 | 31.46 | -0.004% | 3,748 | +1.064% |
| 2026-08-07 | 31.46 | 31.47 | 31.46 | 31.47 | +0.163% | 1,729 | +1.060% |
| 2026-08-06 | 31.41 | 31.42 | 31.41 | 31.42 | -0.055% | 1,342 | +1.225% |
| 2026-08-05 | 31.42 | 31.43 | 31.42 | 31.43 | +0.025% | 228 | +1.169% |
| 2026-08-04 | 31.31 | 31.43 | 31.30 | 31.42 | +0.538% | 14,445 | +1.194% |
| 2026-08-03 | 31.20 | 31.26 | 31.20 | 31.26 | +0.535% | 29,367 | +1.739% |
| 2026-07-31 | 30.97 | 31.15 | 30.97 | 31.09 | +0.212% | 15,088 | +2.283% |
| 2026-07-30 | 30.97 | 31.04 | 30.97 | 31.02 | +0.728% | 3,999 | +2.500% |
| 2026-07-29 | 30.92 | 30.99 | 30.80 | 30.80 | -0.676% | 8,650 | +3.246% |
| 2026-07-28 | 30.94 | 31.03 | 30.94 | 31.01 | +0.147% | 3,767 | +2.548% |
| 2026-07-27 | 30.95 | 30.98 | 30.93 | 30.96 | +0.079% | 11,217 | +2.698% |
| 2026-07-24 | 30.94 | 30.97 | 30.94 | 30.94 | +0.129% | 2,344 | +2.779% |
| 2026-07-23 | 30.92 | 30.92 | 30.89 | 30.90 | -0.451% | 14,182 | +2.912% |
| 2026-07-22 | 31.05 | 31.08 | 31.04 | 31.04 | -0.064% | 2,561 | +2.448% |
| 2026-07-21 | 31.03 | 31.08 | 31.03 | 31.06 | +0.291% | 991 | +2.382% |
| 2026-07-20 | 31.00 | 31.01 | 30.97 | 30.97 | +0.097% | 3,049 | +2.679% |
| 2026-07-17 | 30.97 | 30.98 | 30.94 | 30.94 | -0.482% | 5,697 | +2.779% |
| 2026-07-16 | 31.10 | 31.11 | 31.06 | 31.09 | -0.048% | 5,659 | +2.283% |
| 2026-07-15 | 31.09 | 31.12 | 31.07 | 31.10 | +0.080% | 2,861 | +2.234% |
| 2026-07-14 | 31.06 | 31.08 | 31.05 | 31.08 | +0.177% | 63,144 | +2.316% |
| 2026-07-13 | 31.05 | 31.05 | 31.01 | 31.02 | -0.193% | 2,003 | +2.497% |
| 2026-07-10 | 31.05 | 31.09 | 31.05 | 31.09 | +0.599% | 511 | +2.300% |
| 2026-07-09 | 30.99 | 31.05 | 30.90 | 30.90 | -0.211% | 7,094 | +2.912% |
| 2026-07-08 | 30.89 | 30.97 | 30.88 | 30.97 | -0.076% | 4,405 | +2.695% |
| 2026-07-07 | 30.99 | 30.99 | 30.99 | 30.99 | +0.190% | 1,233 | +2.617% |
| 2026-07-06 | 30.99 | 31.03 | 30.93 | 30.93 | +0.020% | 11,134 | +2.812% |
| 2026-07-02 | 30.93 | 30.93 | 30.86 | 30.92 | -0.022% | 50,648 | +2.832% |
| 2026-07-01 | 30.93 | 30.96 | 30.90 | 30.93 | -0.059% | 182,447 | +2.810% |
| 2026-06-30 | 30.92 | 30.95 | 30.90 | 30.95 | +0.318% | 4,372 | +2.749% |
| 2026-06-29 | 30.79 | 30.85 | 30.72 | 30.85 | +0.352% | 1,529 | +3.076% |
| 2026-06-26 | 30.74 | 30.75 | 30.70 | 30.74 | +0.090% | 3,141 | +3.439% |
| 2026-06-25 | 30.77 | 30.77 | 30.72 | 30.72 | -0.002% | 22,620 | +3.531% |
| 2026-06-24 | 30.74 | 30.84 | 30.69 | 30.72 | -0.076% | 4,947 | +3.530% |
| 2026-06-23 | 30.75 | 30.78 | 30.74 | 30.74 | -0.489% | 919 | +3.451% |
| 2026-06-22 | 32.10 | 32.11 | 30.86 | 30.89 | -0.029% | 7,054 | +2.945% |
| 2026-06-18 | 30.90 | 30.90 | 30.90 | 30.90 | +0.392% | 110 | +2.915% |
| 2026-06-17 | 30.91 | 30.91 | 30.78 | 30.78 | -0.465% | 1,291 | +3.319% |
| 2026-06-16 | 30.94 | 30.96 | 30.92 | 30.92 | -0.068% | 10,960 | +2.838% |
| 2026-06-15 | 30.94 | 30.97 | 30.94 | 30.94 | +0.604% | 437 | +2.768% |
| 2026-06-12 | 30.74 | 30.77 | 30.74 | 30.76 | +0.173% | 2,489 | +3.389% |
| 2026-06-11 | 30.56 | 30.70 | 30.50 | 30.70 | +0.575% | 2,214 | +3.568% |
| 2026-06-10 | 30.66 | 30.66 | 30.53 | 30.53 | -0.529% | 7,940 | +4.163% |
| 2026-06-09 | 30.76 | 30.76 | 30.66 | 30.69 | -0.084% | 5,364 | +3.612% |
| 2026-06-08 | 30.79 | 30.79 | 30.72 | 30.72 | +0.137% | 372 | +3.525% |
| 2026-06-05 | 30.79 | 30.79 | 30.67 | 30.67 | -0.810% | 425 | +3.668% |
| 2026-06-04 | 30.94 | 30.94 | 30.93 | 30.93 | +0.120% | 756 | +2.827% |
| 2026-06-03 | 30.88 | 30.90 | 30.88 | 30.89 | -0.134% | 4,249 | +2.951% |
| 2026-06-02 | 30.90 | 30.94 | 30.90 | 30.93 | +0.032% | 9,473 | +2.812% |
| 2026-06-01 | 30.91 | 30.94 | 30.91 | 30.92 | +0.029% | 13,849 | +2.845% |
| 2026-05-29 | 30.92 | 30.92 | 30.90 | 30.91 | +0.116% | 5,640 | +2.876% |
| 2026-05-28 | 30.85 | 30.88 | 30.85 | 30.88 | +0.244% | 719 | +2.995% |
| 2026-05-27 | 30.78 | 30.82 | 30.78 | 30.80 | +0.010% | 2,843 | +3.246% |
| 2026-05-26 | 30.80 | 30.82 | 30.78 | 30.80 | +0.159% | 1,781 | +3.256% |
| 2026-05-22 | 30.75 | 30.75 | 30.75 | 30.75 | +0.117% | 301 | +3.420% |
| 2026-05-21 | 30.63 | 30.74 | 30.63 | 30.71 | +0.105% | 3,468 | +3.541% |
| 2026-05-20 | 30.68 | 30.68 | 30.68 | 30.68 | +0.351% | 1,214 | +3.650% |
| 2026-05-19 | 30.57 | 30.58 | 30.57 | 30.57 | -0.205% | 346 | +4.014% |
| 2026-05-18 | 31.31 | 31.31 | 30.61 | 30.64 | +0.050% | 2,662 | +3.800% |
| 2026-05-15 | 30.62 | 30.62 | 30.62 | 30.62 | -0.227% | 2 | +3.852% |
| 2026-05-14 | 30.71 | 30.74 | 30.69 | 30.69 | +0.131% | 15,721 | +3.616% |
| 2026-05-13 | 30.61 | 30.68 | 30.61 | 30.65 | +0.146% | 2,651 | +3.752% |
| 2026-05-12 | 30.53 | 30.63 | 30.53 | 30.61 | +0.016% | 51,214 | +3.904% |
| 2026-05-11 | 30.60 | 30.63 | 30.60 | 30.60 | -0.027% | 6,864 | +3.921% |
| 2026-05-08 | 30.57 | 30.61 | 30.57 | 30.61 | +0.241% | 815 | +3.893% |
| 2026-05-07 | 30.53 | 30.53 | 30.53 | 30.53 | -0.111% | 6,459 | +4.143% |
| 2026-05-06 | 30.57 | 30.57 | 30.57 | 30.57 | +0.472% | 119 | +4.027% |
| 2026-05-05 | 30.42 | 30.45 | 30.42 | 30.43 | +0.280% | 27,290 | +4.519% |
| 2026-05-04 | 30.37 | 30.37 | 30.34 | 30.34 | -0.176% | 1,593 | +4.811% |
| 2026-05-01 | 30.45 | 30.46 | 30.39 | 30.39 | +0.106% | 6,031 | +4.627% |
| 2026-04-30 | 30.23 | 30.37 | 30.23 | 30.36 | +0.465% | 5,894 | +4.737% |
| 2026-04-29 | 30.19 | 30.24 | 30.19 | 30.22 | -0.044% | 5,373 | +5.225% |
| 2026-04-28 | 30.21 | 30.24 | 30.21 | 30.23 | -0.134% | 818 | +5.178% |
| 2026-04-27 | 30.24 | 30.28 | 30.24 | 30.27 | +0.066% | 4,721 | +5.036% |
| 2026-04-24 | 30.24 | 30.25 | 30.24 | 30.25 | +0.291% | 1,237 | +5.106% |
| 2026-04-23 | 30.20 | 30.21 | 30.07 | 30.17 | -0.092% | 2,999 | +5.411% |
| 2026-04-22 | 30.21 | 30.21 | 30.19 | 30.20 | +0.323% | 11,164 | +5.315% |
| 2026-04-21 | 30.14 | 30.15 | 30.10 | 30.10 | -0.206% | 3,454 | +5.655% |
| 2026-04-20 | 30.14 | 30.17 | 30.14 | 30.16 | -0.129% | 4,379 | +5.437% |
| 2026-04-17 | 30.20 | 30.20 | 30.20 | 30.20 | +0.530% | 2,113 | +5.300% |
| 2026-04-16 | 29.98 | 30.04 | 29.98 | 30.04 | +0.056% | 275 | +5.859% |
| 2026-04-15 | 29.99 | 30.02 | 29.96 | 30.02 | +0.314% | 2,281 | +5.917% |
| 2026-04-14 | 29.86 | 29.94 | 29.86 | 29.93 | +0.491% | 2,952 | +6.250% |
| 2026-04-13 | 29.68 | 29.78 | 29.68 | 29.78 | +0.484% | 115 | +6.771% |
| 2026-04-10 | 29.65 | 29.65 | 29.61 | 29.64 | -0.055% | 1,941 | +7.289% |
| 2026-04-09 | 29.54 | 29.69 | 29.54 | 29.66 | +0.330% | 33,996 | +7.229% |
| 2026-04-08 | 29.53 | 29.56 | 29.52 | 29.56 | +1.181% | 2,310 | +7.583% |
| 2026-04-07 | 29.17 | 29.21 | 29.15 | 29.21 | +0.016% | 4,282 | +8.854% |
| 2026-04-06 | 29.19 | 29.21 | 29.19 | 29.21 | +0.235% | 2,644 | +8.872% |
| 2026-04-02 | 29.03 | 29.18 | 29.03 | 29.14 | +0.062% | 10,346 | +9.128% |
| 2026-04-01 | 29.11 | 29.18 | 29.11 | 29.12 | +0.389% | 12,312 | +9.195% |
| 2026-03-31 | 28.77 | 29.01 | 28.77 | 29.01 | +1.519% | 6,412 | +9.620% |
| 2026-03-30 | 28.69 | 28.70 | 28.57 | 28.57 | -0.233% | 3,643 | +11.285% |
| 2026-03-27 | 28.69 | 28.69 | 28.64 | 28.64 | -0.816% | 1,769 | +11.027% |
| 2026-03-26 | 28.99 | 28.99 | 28.88 | 28.88 | -0.802% | 4,368 | +10.120% |
| 2026-03-25 | 29.18 | 29.18 | 29.09 | 29.11 | +0.293% | 18,122 | +9.237% |
| 2026-03-24 | 29.03 | 29.03 | 29.03 | 29.03 | -0.234% | 156 | +9.557% |
| 2026-03-23 | 29.21 | 29.22 | 29.09 | 29.09 | +0.601% | 900 | +9.301% |
| 2026-03-20 | 29.02 | 29.03 | 28.92 | 28.92 | -0.710% | 1,489 | +9.957% |
| 2026-03-19 | 29.11 | 29.14 | 29.04 | 29.13 | -0.080% | 2,518 | +9.176% |
| 2026-03-18 | 29.29 | 29.29 | 29.15 | 29.15 | -0.674% | 1,856 | +9.089% |
| 2026-03-17 | 29.36 | 29.36 | 29.35 | 29.35 | +0.162% | 2,001 | +8.354% |
| 2026-03-16 | 29.29 | 29.30 | 29.29 | 29.30 | +0.505% | 101 | +8.529% |
| 2026-03-13 | 29.16 | 29.17 | 29.15 | 29.15 | -0.237% | 255 | +9.078% |
| 2026-03-12 | 29.27 | 29.27 | 29.22 | 29.22 | -0.721% | 300 | +8.818% |
| 2026-03-11 | 29.40 | 29.43 | 29.40 | 29.43 | +0.030% | 1,690 | +8.034% |
| 2026-03-10 | 29.48 | 29.52 | 29.43 | 29.43 | -0.138% | 780 | +8.066% |
| 2026-03-09 | 29.32 | 29.47 | 29.32 | 29.47 | +0.435% | 876 | +7.917% |
| 2026-03-06 | 29.36 | 29.37 | 29.34 | 29.34 | -0.642% | 2,070 | +8.386% |
| 2026-03-05 | 29.55 | 29.55 | 29.48 | 29.53 | -0.304% | 2,084 | +7.690% |
| 2026-03-04 | 29.64 | 29.64 | 29.62 | 29.62 | +0.399% | 1,762 | +7.364% |
| 2026-03-03 | 29.30 | 29.54 | 29.30 | 29.50 | -0.441% | 2,150 | +7.792% |
| 2026-03-02 | 29.55 | 29.65 | 29.55 | 29.63 | +0.549% | 3,087 | +7.316% |
| 2026-02-27 | 29.57 | 29.64 | 29.47 | 29.47 | -0.672% | 8,364 | +7.906% |
| 2026-02-26 | 29.67 | 29.70 | 29.65 | 29.67 | -0.254% | 1,088 | +7.180% |
| 2026-02-25 | 29.76 | 29.76 | 29.75 | 29.75 | +0.371% | 1,442 | +6.908% |
| 2026-02-24 | 29.59 | 29.64 | 29.59 | 29.64 | +0.397% | 2,690 | +7.304% |
| 2026-02-23 | 29.54 | 29.54 | 29.52 | 29.52 | -0.511% | 238 | +7.731% |
| 2026-02-20 | 29.61 | 29.67 | 29.61 | 29.67 | +0.353% | 786 | +7.180% |
| 2026-02-19 | 29.54 | 29.57 | 29.52 | 29.57 | -0.197% | 301 | +7.558% |
| 2026-02-18 | 29.63 | 29.63 | 29.57 | 29.62 | +0.288% | 6,308 | +7.346% |
| 2026-02-17 | 29.54 | 29.54 | 29.54 | 29.54 | +0.113% | 29 | +7.656% |
| 2026-02-13 | 29.52 | 29.53 | 29.51 | 29.51 | +0.009% | 1,720 | +7.777% |
| 2026-02-12 | 29.50 | 29.50 | 29.50 | 29.50 | -0.652% | 2 | +7.786% |
| 2026-02-11 | 29.67 | 29.70 | 29.65 | 29.70 | -0.002% | 2,203 | +7.084% |
| 2026-02-10 | 29.73 | 29.73 | 29.70 | 29.70 | -0.149% | 1,066 | +7.082% |
| 2026-02-09 | 29.75 | 29.75 | 29.74 | 29.74 | +0.190% | 366 | +6.922% |
| 2026-02-06 | 29.56 | 29.68 | 29.52 | 29.68 | +0.928% | 665 | +7.126% |
| 2026-02-05 | 29.45 | 29.45 | 29.41 | 29.41 | -0.600% | 2,067 | +8.120% |
| 2026-02-04 | 29.64 | 29.64 | 29.59 | 29.59 | -0.140% | 1,654 | +7.472% |
| 2026-02-03 | 29.67 | 29.67 | 29.63 | 29.63 | -0.388% | 139 | +7.321% |
| 2026-02-02 | 29.75 | 29.75 | 29.75 | 29.75 | +0.222% | 0 | +6.905% |
| 2026-01-30 | 29.70 | 29.70 | 29.64 | 29.68 | -0.168% | 10,603 | +7.142% |
| 2026-01-29 | 29.68 | 29.73 | 29.62 | 29.73 | +0.020% | 4,172 | +6.962% |
| 2026-01-28 | 29.72 | 29.74 | 29.69 | 29.72 | -0.020% | 3,807 | +6.984% |
| 2026-01-27 | 29.73 | 29.73 | 29.72 | 29.73 | +0.135% | 4,482 | +6.962% |
| 2026-01-26 | 29.68 | 29.70 | 29.68 | 29.69 | +0.248% | 2,734 | +7.106% |
| 2026-01-23 | 29.62 | 29.62 | 29.62 | 29.62 | +0.052% | 4,469 | +7.372% |
| 2026-01-22 | 29.63 | 29.64 | 29.60 | 29.60 | +0.207% | 220 | +7.427% |
| 2026-01-21 | 29.52 | 29.56 | 29.49 | 29.54 | +0.340% | 11,341 | +7.650% |
| 2026-01-20 | 29.53 | 29.53 | 29.37 | 29.44 | -0.734% | 11,383 | +8.016% |
| 2026-01-16 | 29.66 | 29.68 | 29.66 | 29.66 | +0.075% | 1,706 | +7.223% |
| 2026-01-15 | 29.68 | 29.71 | 29.64 | 29.64 | +0.102% | 8,230 | +7.303% |
| 2026-01-14 | 29.54 | 29.61 | 29.54 | 29.61 | -0.170% | 642 | +7.413% |
| 2026-01-13 | 29.64 | 29.69 | 29.64 | 29.66 | -0.029% | 2,873 | +7.231% |
| 2026-01-12 | 29.72 | 29.72 | 29.66 | 29.66 | +0.013% | 4,050 | +7.200% |
| 2026-01-09 | 29.62 | 29.66 | 29.62 | 29.66 | +0.407% | 717 | +7.214% |
| 2026-01-08 | 29.56 | 29.61 | 29.54 | 29.54 | -0.068% | 10,290 | +7.650% |
| 2026-01-07 | 29.63 | 29.63 | 29.56 | 29.56 | -0.154% | 1,181 | +7.577% |
| 2026-01-06 | 29.58 | 29.61 | 29.55 | 29.61 | +0.426% | 884 | +7.411% |
| 2026-01-05 | 29.55 | 29.58 | 29.48 | 29.48 | +0.116% | 3,057 | +7.869% |
| 2026-01-02 | 29.47 | 29.47 | 29.38 | 29.45 | -0.082% | 10,687 | +7.994% |
| 2025-12-31 | 29.49 | 29.50 | 29.47 | 29.47 | -0.223% | 6,217 | +7.906% |
| 2025-12-30 | 29.54 | 29.54 | 29.52 | 29.54 | -0.149% | 1,818 | +7.665% |
| 2025-12-29 | 29.50 | 29.58 | 29.50 | 29.58 | 0.000% | 5,809 | +7.504% |
| 2025-12-26 | 29.58 | 29.58 | 29.54 | 29.58 | 0.000% | 2,061 | +7.504% |
| 2025-12-24 | 29.55 | 29.59 | 29.55 | 29.58 | +0.257% | 6,004 | +7.504% |
| 2025-12-23 | 29.48 | 29.51 | 29.47 | 29.50 | +0.116% | 2,284 | +7.781% |
| 2025-12-22 | 29.46 | 29.48 | 29.45 | 29.47 | +0.272% | 22,685 | +7.906% |
| 2025-12-19 | 29.30 | 29.39 | 29.30 | 29.39 | +0.427% | 2,485 | +8.199% |
| 2025-12-18 | 29.27 | 29.32 | 29.22 | 29.27 | +0.274% | 9,722 | +8.661% |
| 2025-12-17 | 29.30 | 29.31 | 29.17 | 29.18 | -0.375% | 13,629 | +8.959% |
| 2025-12-16 | 29.30 | 29.32 | 29.22 | 29.30 | -0.053% | 51,243 | +8.550% |
| 2025-12-15 | 29.40 | 29.40 | 29.29 | 29.31 | +0.008% | 20,520 | +8.492% |
| 2025-12-12 | 29.40 | 29.40 | 29.29 | 29.31 | -0.413% | 16,212 | +8.501% |
| 2025-12-11 | 29.42 | 29.43 | 29.34 | 29.43 | +0.106% | 15,633 | +8.052% |
| 2025-12-10 | 29.31 | 29.43 | 29.30 | 29.40 | +0.303% | 16,596 | +8.167% |
| 2025-12-09 | 29.32 | 29.35 | 29.31 | 29.31 | -0.068% | 28,262 | +8.495% |
| 2025-12-08 | 29.36 | 29.36 | 29.28 | 29.33 | -0.136% | 27,443 | +8.421% |
| 2025-12-05 | 29.42 | 29.63 | 29.33 | 29.37 | +0.231% | 29,851 | +8.273% |
| 2025-12-04 | 29.30 | 29.31 | 29.29 | 29.30 | -0.077% | 850 | +8.523% |
| 2025-12-03 | 29.29 | 29.38 | 29.27 | 29.32 | +0.171% | 20,982 | +8.439% |
| 2025-12-02 | 29.25 | 29.29 | 29.23 | 29.27 | -0.017% | 13,735 | +8.624% |
| 2025-12-01 | 29.25 | 29.35 | 29.18 | 29.28 | +0.060% | 231,662 | +8.606% |
| 2025-11-28 | 29.41 | 29.41 | 29.24 | 29.26 | +0.010% | 1,249 | +8.671% |
| 2025-11-26 | 29.27 | 29.27 | 29.22 | 29.26 | +0.140% | 21,120 | +8.682% |
| 2025-11-25 | 29.12 | 29.24 | 29.09 | 29.22 | +0.410% | 1,257 | +8.834% |
| 2025-11-24 | 28.97 | 29.10 | 28.97 | 29.10 | +1.246% | 127 | +9.280% |
| 2025-11-21 | 28.84 | 28.84 | 28.74 | 28.74 | +0.918% | 2,029 | +10.641% |
| 2025-11-20 | 29.07 | 29.08 | 28.47 | 28.48 | -1.077% | 28,905 | +11.657% |
| 2025-11-19 | 28.87 | 28.89 | 28.76 | 28.79 | +0.211% | 42,588 | +10.454% |
| 2025-11-18 | 28.78 | 28.80 | 28.73 | 28.73 | -0.445% | 16,892 | +10.687% |
| 2025-11-17 | 28.78 | 28.86 | 28.78 | 28.86 | -0.365% | 414 | +10.194% |
| 2025-11-14 | 28.96 | 28.96 | 28.96 | 28.96 | +0.092% | 0 | +9.792% |
| 2025-11-13 | 28.94 | 28.94 | 28.94 | 28.94 | -0.572% | 128 | +9.892% |
| 2025-11-12 | 29.10 | 29.12 | 29.08 | 29.10 | +0.003% | 753 | +9.263% |
| 2025-11-11 | 29.05 | 29.10 | 29.04 | 29.10 | +0.141% | 4,298 | +9.267% |
| 2025-11-10 | 29.02 | 29.06 | 28.98 | 29.06 | +0.621% | 13,596 | +9.421% |
| 2025-11-07 | 28.77 | 28.88 | 28.69 | 28.88 | +0.086% | 17,575 | +10.101% |
| 2025-11-06 | 28.86 | 28.86 | 28.86 | 28.86 | -0.215% | 346 | +10.196% |
| 2025-11-04 | 28.92 | 28.92 | 28.92 | 28.92 | -0.332% | 11 | +9.959% |
| 2025-11-03 | 28.98 | 29.05 | 28.98 | 29.02 | +0.104% | 4,059 | +9.594% |
| 2025-10-31 | 28.98 | 28.99 | 28.93 | 28.99 | +0.166% | 3,284 | +9.708% |
| 2025-10-30 | 28.97 | 29.01 | 28.94 | 28.94 | -0.214% | 39,910 | +9.891% |
| 2025-10-29 | 29.01 | 29.01 | 28.98 | 29.00 | -0.041% | 54,069 | +9.655% |
| 2025-10-28 | 29.01 | 29.01 | 29.01 | 29.01 | +0.006% | 27 | +9.610% |
| 2025-10-27 | 29.02 | 29.02 | 29.01 | 29.01 | +0.316% | 676 | +9.617% |
| 2025-10-24 | 28.92 | 28.92 | 28.92 | 28.92 | +0.287% | 60 | +9.963% |
| 2025-10-23 | 28.69 | 28.84 | 28.69 | 28.84 | +0.334% | 1,924 | +10.279% |
| 2025-10-22 | 28.78 | 28.78 | 28.74 | 28.74 | -0.279% | 6,127 | +10.646% |
| 2025-10-21 | 28.81 | 28.82 | 28.81 | 28.82 | +0.063% | 3,472 | +10.338% |
| 2025-10-20 | 28.81 | 28.81 | 28.80 | 28.80 | +0.550% | 321 | +10.408% |
| 2025-10-17 | 28.64 | 28.64 | 28.64 | 28.64 | +0.383% | 25 | +11.015% |
| 2025-10-16 | 28.56 | 28.56 | 28.54 | 28.54 | -0.331% | 753 | +11.441% |
| 2025-10-15 | 28.69 | 28.71 | 28.63 | 28.63 | +0.123% | 6,348 | +11.072% |
| 2025-10-14 | 28.55 | 28.67 | 28.55 | 28.59 | +0.732% | 2,872 | +11.208% |
| 2025-10-10 | 28.57 | 28.57 | 28.39 | 28.39 | -1.154% | 158 | +12.023% |
| 2025-10-09 | 28.72 | 28.72 | 28.72 | 28.72 | -0.093% | 0 | +10.730% |
| 2025-10-08 | 28.75 | 28.75 | 28.75 | 28.75 | +0.241% | 0 | +10.627% |
| 2025-10-07 | 28.71 | 28.71 | 28.67 | 28.68 | -0.164% | 749 | +10.893% |
| 2025-10-06 | 28.71 | 28.72 | 28.71 | 28.72 | +0.150% | 1,526 | +10.711% |
| 2025-10-03 | 28.61 | 28.68 | 28.61 | 28.68 | +0.055% | 678 | +10.877% |
| 2025-10-02 | 28.67 | 28.67 | 28.66 | 28.66 | -0.003% | 600 | +10.939% |
| 2025-10-01 | 28.62 | 28.67 | 28.62 | 28.67 | +0.103% | 1,412 | +10.936% |
| 2025-09-30 | 28.56 | 28.64 | 28.56 | 28.64 | +0.182% | 1,548 | +11.050% |
| 2025-09-29 | 28.56 | 28.58 | 28.56 | 28.58 | +0.120% | 1,054 | +11.252% |
| 2025-09-26 | 28.49 | 28.55 | 28.49 | 28.55 | +0.292% | 903 | +11.385% |
| 2025-09-25 | 28.46 | 28.47 | 28.46 | 28.47 | -0.152% | 325 | +11.710% |
| 2025-09-24 | 28.54 | 28.54 | 28.50 | 28.51 | -0.056% | 690 | +11.541% |
| 2025-09-23 | 28.53 | 28.53 | 28.53 | 28.53 | -0.207% | 0 | +11.479% |
| 2025-09-22 | 28.58 | 28.58 | 28.58 | 28.58 | +0.125% | 31 | +11.248% |
| 2025-09-19 | 28.51 | 28.55 | 28.51 | 28.55 | +0.199% | 256 | +11.387% |
| 2025-09-18 | 28.51 | 28.51 | 28.49 | 28.49 | +0.213% | 235 | +11.609% |
| 2025-09-17 | 28.42 | 28.44 | 28.40 | 28.43 | -0.026% | 1,637 | +11.847% |
| 2025-09-16 | 28.44 | 28.44 | 28.44 | 28.44 | -0.005% | 230 | +11.819% |
| 2025-09-15 | 28.47 | 28.48 | 28.42 | 28.44 | +0.112% | 8,628 | +11.814% |
| 2025-09-12 | 28.40 | 28.43 | 28.38 | 28.41 | +0.018% | 8,738 | +11.938% |
| 2025-09-11 | 28.39 | 28.40 | 28.38 | 28.40 | +0.361% | 10,098 | +11.958% |
| 2025-09-10 | 28.32 | 28.32 | 28.25 | 28.30 | +0.146% | 2,995 | +12.362% |
| 2025-09-09 | 28.22 | 28.26 | 28.21 | 28.26 | +0.162% | 4,777 | +12.526% |
| 2025-09-08 | 28.20 | 28.21 | 28.19 | 28.21 | +0.161% | 4,820 | +12.708% |
| 2025-09-05 | 28.25 | 28.25 | 28.17 | 28.17 | -0.134% | 297 | +12.890% |
| 2025-09-04 | 28.11 | 28.21 | 28.11 | 28.21 | +0.468% | 3,177 | +12.738% |
| 2025-09-03 | 28.06 | 28.08 | 28.06 | 28.08 | +0.277% | 15,113 | +13.266% |
| 2025-09-02 | 27.95 | 28.00 | 27.87 | 28.00 | -0.313% | 30,568 | +13.580% |
| 2025-08-29 | 28.10 | 28.10 | 28.09 | 28.09 | -0.335% | 672 | +13.225% |
| 2025-08-28 | 28.16 | 28.18 | 28.16 | 28.18 | +0.172% | 790 | +12.845% |
| 2025-08-27 | 28.11 | 28.13 | 28.11 | 28.13 | +0.291% | 6,740 | +13.039% |
| 2025-08-26 | 28.04 | 28.07 | 28.04 | 28.05 | +0.047% | 62,197 | +13.368% |
| 2025-08-25 | 28.10 | 28.10 | 28.04 | 28.04 | -0.213% | 2,112 | +13.422% |
| 2025-08-22 | 28.11 | 28.11 | 28.10 | 28.10 | +0.889% | 458 | +13.180% |
| 2025-08-21 | 27.88 | 27.91 | 27.82 | 27.85 | -0.270% | 77,460 | +14.186% |
| 2025-08-20 | 27.83 | 27.92 | 27.79 | 27.92 | -0.084% | 2,034 | +13.878% |
| 2025-08-19 | 28.06 | 28.06 | 27.94 | 27.95 | -0.341% | 7,796 | +13.782% |
| 2025-08-18 | 28.03 | 28.04 | 28.03 | 28.04 | +0.049% | 219 | +13.394% |
| 2025-08-15 | 28.01 | 28.04 | 28.01 | 28.03 | -0.169% | 3,073 | +13.449% |
| 2025-08-14 | 28.05 | 28.08 | 28.05 | 28.08 | +0.035% | 2,615 | +13.258% |
| 2025-08-13 | 28.07 | 28.07 | 28.07 | 28.07 | +0.202% | 0 | +13.297% |
| 2025-08-12 | 27.95 | 28.01 | 27.95 | 28.01 | +0.630% | 2,079 | +13.526% |
| 2025-08-11 | 27.89 | 27.90 | 27.84 | 27.84 | -0.140% | 2,263 | +14.241% |
| 2025-08-08 | 27.87 | 27.87 | 27.87 | 27.87 | +0.465% | 0 | +14.081% |
| 2025-08-07 | 27.76 | 27.76 | 27.70 | 27.75 | -0.123% | 705 | +14.612% |
| 2025-08-06 | 27.74 | 27.79 | 27.74 | 27.78 | +0.452% | 2,536 | +14.471% |
| 2025-08-05 | 27.68 | 27.68 | 27.65 | 27.65 | -0.257% | 924 | +14.988% |
| 2025-08-04 | 27.72 | 27.73 | 27.69 | 27.73 | +0.779% | 7,818 | +14.693% |
| 2025-08-01 | 27.51 | 27.51 | 27.51 | 27.51 | -0.827% | 2,654 | +15.587% |
| 2025-07-31 | 27.89 | 27.89 | 27.74 | 27.74 | -0.201% | 1,647 | +14.631% |
| 2025-07-30 | 27.82 | 27.82 | 27.79 | 27.80 | -0.139% | 457 | +14.401% |
| 2025-07-29 | 27.88 | 27.88 | 27.84 | 27.84 | -0.055% | 488 | +14.242% |
| 2025-07-28 | 27.86 | 27.87 | 27.85 | 27.85 | -0.004% | 570 | +14.180% |
| 2025-07-25 | 27.87 | 27.87 | 27.85 | 27.85 | +0.176% | 117 | +14.175% |
| 2025-07-24 | 27.78 | 27.80 | 27.78 | 27.80 | +0.154% | 227 | +14.375% |
| 2025-07-23 | 27.65 | 27.76 | 27.65 | 27.76 | +0.348% | 403 | +14.552% |
| 2025-07-22 | 27.62 | 27.66 | 27.62 | 27.66 | +0.096% | 1,040 | +14.951% |
| 2025-07-21 | 27.67 | 27.67 | 27.64 | 27.64 | +0.153% | 100 | +15.061% |
| 2025-07-18 | 27.58 | 27.64 | 27.58 | 27.59 | -0.018% | 1,950 | +15.238% |
| 2025-07-17 | 27.56 | 27.60 | 27.56 | 27.60 | +0.345% | 3,731 | +15.217% |
| 2025-07-16 | 27.46 | 27.50 | 27.46 | 27.50 | +0.142% | 2,223 | +15.615% |
| 2025-07-15 | 27.48 | 27.50 | 27.46 | 27.47 | -0.162% | 14,259 | +15.779% |
| 2025-07-14 | 27.51 | 27.51 | 27.51 | 27.51 | +0.087% | 0 | +15.591% |
| 2025-07-11 | 27.43 | 27.49 | 27.43 | 27.49 | -0.138% | 2,633 | +15.692% |
| 2025-07-10 | 27.57 | 27.57 | 27.52 | 27.52 | +0.144% | 153 | +15.532% |
| 2025-07-09 | 27.48 | 27.48 | 27.48 | 27.48 | +0.292% | 0 | +15.699% |
| 2025-07-08 | 27.41 | 27.41 | 27.41 | 27.41 | +0.005% | 50 | +16.036% |
| 2025-07-07 | 27.43 | 27.43 | 27.38 | 27.40 | -0.384% | 7,260 | +16.043% |
| 2025-07-03 | 27.53 | 27.59 | 27.51 | 27.51 | +0.179% | 9,847 | +15.597% |
| 2025-07-02 | 27.44 | 27.46 | 27.40 | 27.46 | +0.241% | 211,743 | +15.804% |
| 2025-07-01 | 27.39 | 27.42 | 27.34 | 27.39 | -0.095% | 5,834 | +16.084% |
| 2025-06-30 | 27.35 | 27.42 | 27.34 | 27.42 | +0.379% | 11,576 | +15.973% |
| 2025-06-27 | 27.26 | 27.35 | 27.24 | 27.32 | +0.300% | 12,011 | +16.412% |
| 2025-06-26 | 27.15 | 27.24 | 27.15 | 27.23 | +0.450% | 29,204 | +16.762% |
| 2025-06-25 | 27.20 | 27.20 | 27.11 | 27.11 | -0.001% | 672 | +17.287% |
| 2025-06-24 | 27.09 | 27.13 | 27.08 | 27.11 | +0.604% | 6,987 | +17.286% |
| 2025-06-23 | 26.88 | 26.95 | 26.87 | 26.95 | +0.525% | 4,047 | +17.995% |
| 2025-06-20 | 26.81 | 26.81 | 26.81 | 26.81 | -0.124% | 0 | +18.614% |
| 2025-06-18 | 26.89 | 26.89 | 26.84 | 26.84 | -0.051% | 774 | +18.467% |
| 2025-06-17 | 26.91 | 26.95 | 26.84 | 26.86 | -0.372% | 4,196 | +18.406% |
| 2025-06-16 | 26.96 | 27.00 | 26.94 | 26.96 | +0.493% | 846 | +17.966% |
| 2025-06-13 | 26.82 | 26.82 | 26.82 | 26.82 | -0.580% | 101 | +18.548% |
| 2025-06-12 | 26.90 | 26.98 | 26.90 | 26.98 | +0.179% | 372 | +17.861% |
| 2025-06-11 | 27.03 | 27.04 | 26.93 | 26.93 | -0.124% | 1,163 | +18.072% |
| 2025-06-10 | 26.96 | 26.97 | 26.96 | 26.97 | +0.171% | 266 | +17.925% |
| 2025-06-09 | 26.94 | 26.95 | 26.92 | 26.92 | +0.068% | 514 | +18.127% |
| 2025-06-06 | 26.90 | 26.90 | 26.90 | 26.90 | +0.511% | 97 | +18.207% |
| 2025-06-05 | 26.83 | 26.89 | 26.77 | 26.77 | -0.205% | 1,684 | +18.811% |
| 2025-06-04 | 26.86 | 26.86 | 26.82 | 26.82 | +0.039% | 426 | +18.567% |
| 2025-06-03 | 26.83 | 26.84 | 26.81 | 26.81 | +0.185% | 557 | +18.613% |
| 2025-06-02 | 26.67 | 26.76 | 26.67 | 26.76 | +0.326% | 878 | +18.833% |
| 2025-05-30 | 26.61 | 26.67 | 26.61 | 26.67 | +0.063% | 307 | +19.220% |
| 2025-05-29 | 26.62 | 26.66 | 26.62 | 26.66 | +0.217% | 447 | +19.296% |
| 2025-05-28 | 26.65 | 26.65 | 26.60 | 26.60 | -0.261% | 200 | +19.555% |
| 2025-05-27 | 26.69 | 26.70 | 26.67 | 26.67 | +0.973% | 1,590 | +19.242% |
| 2025-05-23 | 26.37 | 26.42 | 26.37 | 26.41 | -0.293% | 418 | +20.403% |
| 2025-05-22 | 26.49 | 26.52 | 26.46 | 26.49 | -0.088% | 3,706 | +20.050% |
| 2025-05-21 | 26.73 | 26.73 | 26.47 | 26.51 | -0.764% | 4,053 | +19.944% |
| 2025-05-20 | 26.73 | 26.73 | 26.70 | 26.72 | -0.127% | 1,674 | +19.028% |
| 2025-05-19 | 26.73 | 26.76 | 26.73 | 26.75 | +0.065% | 7,876 | +18.877% |
| 2025-05-16 | 26.65 | 26.79 | 26.65 | 26.73 | +0.374% | 4,445 | +18.954% |
| 2025-05-15 | 26.61 | 26.63 | 26.61 | 26.63 | +0.178% | 101 | +19.398% |
| 2025-05-14 | 26.61 | 26.61 | 26.59 | 26.59 | -0.176% | 4,261 | +19.611% |
| 2025-05-13 | 26.62 | 26.65 | 26.62 | 26.63 | +0.653% | 16,709 | +19.400% |
| 2025-05-12 | 26.40 | 26.46 | 26.40 | 26.46 | +1.390% | 618 | +20.180% |
| 2025-05-09 | 26.10 | 26.10 | 26.10 | 26.10 | -0.163% | 110 | +21.850% |
| 2025-05-08 | 26.13 | 26.14 | 26.13 | 26.14 | +0.409% | 1,436 | +21.652% |
| 2025-05-07 | 26.01 | 26.09 | 25.96 | 26.03 | +0.167% | 5,697 | +22.150% |
| 2025-05-06 | 26.03 | 26.03 | 25.96 | 25.99 | -0.267% | 2,632 | +22.354% |
| 2025-05-05 | 26.08 | 26.13 | 26.06 | 26.06 | -0.211% | 200 | +22.026% |
| 2025-05-02 | 26.11 | 26.14 | 26.11 | 26.11 | +0.625% | 348 | +21.769% |
| 2025-05-01 | 25.99 | 26.04 | 25.95 | 25.95 | +0.251% | 200 | +22.531% |
| 2025-04-30 | 25.71 | 25.89 | 25.71 | 25.89 | +0.087% | 557 | +22.838% |
| 2025-04-29 | 25.87 | 25.91 | 25.86 | 25.86 | +0.147% | 962 | +22.945% |
| 2025-04-28 | 25.79 | 25.84 | 25.72 | 25.83 | +0.127% | 942 | +23.126% |
| 2025-04-25 | 25.71 | 25.81 | 25.70 | 25.79 | +0.281% | 8,249 | +23.283% |
| 2025-04-24 | 25.68 | 25.78 | 25.68 | 25.72 | +0.663% | 4,938 | +23.629% |
| 2025-04-23 | 25.64 | 25.76 | 25.51 | 25.55 | +0.907% | 42,648 | +24.448% |
| 2025-04-22 | 25.32 | 25.32 | 25.32 | 25.32 | +1.050% | 20 | +25.577% |
| 2025-04-21 | 25.02 | 25.09 | 24.95 | 25.06 | -0.923% | 186,638 | +26.896% |
| 2025-04-17 | 25.32 | 25.38 | 25.29 | 25.29 | +0.141% | 204,975 | +25.724% |
| 2025-04-16 | 25.26 | 25.26 | 25.26 | 25.26 | -0.996% | 0 | +25.902% |
| 2025-04-15 | 25.51 | 25.51 | 25.51 | 25.51 | -0.020% | 59 | +24.648% |
| 2025-04-14 | 25.44 | 25.52 | 25.44 | 25.52 | +0.442% | 236 | +24.623% |
| 2025-04-11 | 25.40 | 25.40 | 25.40 | 25.40 | +0.986% | 0 | +25.175% |
| 2025-04-10 | 25.29 | 25.29 | 25.00 | 25.16 | 0.000% | 2,091 | +26.409% |