PBFB
PGIM S&P 500 Buffer 20 ETF - February
stockBATSETF
Market OpenOct 2, 2026
32.73USD+0.266%(+0.09)898
32.74Bid32.79Ask0.05SpreadPBFB Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 32.73 | 32.75 | 32.69 | 32.73 | +0.266% | 5,888 | 0.000% |
| 2026-10-01 | 32.64 | 32.64 | 32.64 | 32.64 | -0.002% | 514 | +0.266% |
| 2026-09-30 | 32.71 | 32.71 | 32.64 | 32.64 | -0.003% | 1,829 | +0.263% |
| 2026-09-29 | 32.66 | 32.66 | 32.62 | 32.64 | -0.015% | 522 | +0.260% |
| 2026-09-28 | 32.65 | 32.65 | 32.65 | 32.65 | -0.176% | 1,421 | +0.245% |
| 2026-09-25 | 32.69 | 32.70 | 32.69 | 32.70 | +0.207% | 1,873 | +0.068% |
| 2026-09-24 | 32.64 | 32.64 | 32.64 | 32.64 | +0.001% | 1,372 | +0.275% |
| 2026-09-23 | 32.63 | 32.63 | 32.63 | 32.63 | -0.189% | 136 | +0.276% |
| 2026-09-22 | 32.69 | 32.70 | 32.69 | 32.70 | +0.036% | 1,222 | +0.086% |
| 2026-09-21 | 32.71 | 32.71 | 32.69 | 32.69 | +0.403% | 1,032 | +0.122% |
| 2026-09-18 | 32.55 | 32.55 | 32.55 | 32.55 | +0.197% | 4,309 | +0.526% |
| 2026-09-17 | 32.55 | 32.55 | 32.49 | 32.49 | +0.293% | 9,074 | +0.723% |
| 2026-09-16 | 32.49 | 32.49 | 32.36 | 32.40 | -0.126% | 1,613 | +1.019% |
| 2026-09-15 | 32.44 | 32.44 | 32.44 | 32.44 | -0.134% | 1,043 | +0.891% |
| 2026-09-14 | 32.50 | 32.50 | 32.48 | 32.48 | +0.060% | 2,523 | +0.756% |
| 2026-09-11 | 32.53 | 32.53 | 32.46 | 32.46 | +0.247% | 6,514 | +0.816% |
| 2026-09-10 | 32.42 | 32.42 | 32.38 | 32.38 | -0.308% | 7,436 | +1.065% |
| 2026-09-09 | 32.47 | 32.51 | 32.46 | 32.48 | -0.134% | 18,507 | +0.754% |
| 2026-09-08 | 32.52 | 32.52 | 32.52 | 32.52 | -0.155% | 683 | +0.619% |
| 2026-09-04 | 32.57 | 32.57 | 32.57 | 32.57 | -0.059% | 4,881 | +0.463% |
| 2026-09-03 | 32.59 | 32.59 | 32.59 | 32.59 | +0.287% | 1,212 | +0.403% |
| 2026-09-02 | 32.45 | 32.50 | 32.45 | 32.50 | +0.200% | 1,229 | +0.692% |
| 2026-09-01 | 32.43 | 32.44 | 32.43 | 32.44 | -0.239% | 3,135 | +0.893% |
| 2026-08-31 | 32.51 | 32.51 | 32.50 | 32.51 | +0.102% | 2,334 | +0.651% |
| 2026-08-28 | 32.51 | 32.51 | 32.48 | 32.48 | -0.137% | 4,021 | +0.754% |
| 2026-08-27 | 32.51 | 32.52 | 32.51 | 32.52 | +0.208% | 1,613 | +0.616% |
| 2026-08-26 | 32.47 | 32.47 | 32.46 | 32.46 | +0.037% | 2,403 | +0.826% |
| 2026-08-25 | 32.44 | 32.45 | 32.44 | 32.45 | +0.097% | 881 | +0.863% |
| 2026-08-24 | 32.42 | 32.42 | 32.41 | 32.41 | +0.073% | 206 | +0.961% |
| 2026-08-21 | 32.45 | 32.46 | 32.39 | 32.39 | +0.037% | 3,103 | +1.034% |
| 2026-08-20 | 32.39 | 32.39 | 32.38 | 32.38 | -0.192% | 3,288 | +1.072% |
| 2026-08-19 | 32.46 | 32.46 | 32.44 | 32.44 | +0.109% | 445 | +0.878% |
| 2026-08-18 | 32.41 | 32.41 | 32.40 | 32.40 | -0.139% | 3,201 | +0.988% |
| 2026-08-17 | 32.48 | 32.48 | 32.45 | 32.45 | -0.077% | 220 | +0.847% |
| 2026-08-14 | 32.48 | 32.48 | 32.48 | 32.48 | +0.026% | 42 | +0.770% |
| 2026-08-13 | 32.44 | 32.47 | 32.44 | 32.47 | +0.142% | 2,795 | +0.796% |
| 2026-08-12 | 32.42 | 32.43 | 32.42 | 32.42 | +0.105% | 3,476 | +0.938% |
| 2026-08-11 | 32.39 | 32.39 | 32.39 | 32.39 | +0.003% | 70 | +1.044% |
| 2026-08-10 | 32.40 | 32.40 | 32.39 | 32.39 | -0.045% | 3,305 | +1.047% |
| 2026-08-07 | 32.40 | 32.41 | 32.37 | 32.40 | +0.158% | 9,121 | +1.001% |
| 2026-08-06 | 32.36 | 32.36 | 32.35 | 32.35 | -0.048% | 1,763 | +1.160% |
| 2026-08-05 | 32.37 | 32.37 | 32.37 | 32.37 | +0.040% | 13 | +1.111% |
| 2026-08-04 | 32.29 | 32.37 | 32.29 | 32.35 | +0.395% | 4,841 | +1.152% |
| 2026-08-03 | 32.22 | 32.25 | 32.22 | 32.23 | +0.577% | 4,870 | +1.552% |
| 2026-07-31 | 32.10 | 32.10 | 32.04 | 32.04 | +0.114% | 5,417 | +2.138% |
| 2026-07-30 | 31.92 | 32.03 | 31.92 | 32.00 | +0.735% | 5,807 | +2.254% |
| 2026-07-29 | 31.87 | 31.99 | 31.77 | 31.77 | -0.734% | 5,315 | +3.006% |
| 2026-07-28 | 31.95 | 32.01 | 31.95 | 32.00 | +0.156% | 2,140 | +2.250% |
| 2026-07-27 | 31.95 | 31.95 | 31.95 | 31.95 | +0.109% | 1,020 | +2.410% |
| 2026-07-24 | 31.92 | 31.92 | 31.92 | 31.92 | +0.058% | 668 | +2.521% |
| 2026-07-23 | 31.90 | 31.90 | 31.87 | 31.90 | -0.308% | 6,623 | +2.581% |
| 2026-07-22 | 32.07 | 32.07 | 32.00 | 32.00 | -0.135% | 3,082 | +2.266% |
| 2026-07-21 | 32.06 | 32.06 | 32.02 | 32.04 | +0.311% | 1,813 | +2.128% |
| 2026-07-20 | 32.01 | 32.01 | 31.94 | 31.94 | +0.137% | 373 | +2.446% |
| 2026-07-17 | 31.94 | 31.99 | 31.90 | 31.90 | -0.530% | 6,107 | +2.586% |
| 2026-07-16 | 32.09 | 32.09 | 32.02 | 32.07 | -0.047% | 2,711 | +2.042% |
| 2026-07-15 | 32.06 | 32.09 | 32.06 | 32.09 | +0.078% | 777 | +1.995% |
| 2026-07-14 | 32.02 | 32.06 | 32.02 | 32.06 | +0.188% | 2,682 | +2.074% |
| 2026-07-13 | 32.00 | 32.00 | 32.00 | 32.00 | -0.250% | 59 | +2.266% |
| 2026-07-10 | 32.04 | 32.08 | 32.04 | 32.08 | +0.627% | 2,602 | +2.011% |
| 2026-07-09 | 32.02 | 32.02 | 31.88 | 31.88 | -0.190% | 6,279 | +2.651% |
| 2026-07-08 | 31.91 | 31.94 | 31.91 | 31.94 | -0.059% | 222 | +2.455% |
| 2026-07-07 | 31.98 | 31.98 | 31.95 | 31.96 | +0.219% | 3,683 | +2.395% |
| 2026-07-06 | 32.01 | 32.03 | 31.89 | 31.89 | -0.057% | 8,453 | +2.618% |
| 2026-07-02 | 31.87 | 31.91 | 31.86 | 31.91 | +0.028% | 8,902 | +2.560% |
| 2026-07-01 | 31.93 | 31.94 | 31.90 | 31.90 | -0.056% | 39,544 | +2.588% |
| 2026-06-30 | 31.89 | 31.92 | 31.89 | 31.92 | +0.283% | 1,418 | +2.530% |
| 2026-06-29 | 31.77 | 31.83 | 31.77 | 31.83 | +0.317% | 437 | +2.820% |
| 2026-06-26 | 31.71 | 31.73 | 31.71 | 31.73 | +0.070% | 941 | +3.146% |
| 2026-06-25 | 31.74 | 31.74 | 31.69 | 31.70 | -0.009% | 21,442 | +3.218% |
| 2026-06-24 | 31.72 | 31.72 | 31.70 | 31.71 | -0.052% | 1,076 | +3.208% |
| 2026-06-23 | 31.72 | 31.72 | 31.72 | 31.72 | -0.410% | 0 | +3.154% |
| 2026-06-22 | 31.87 | 31.87 | 31.86 | 31.86 | -0.087% | 324 | +2.731% |
| 2026-06-18 | 31.98 | 31.98 | 31.85 | 31.88 | +0.428% | 755 | +2.642% |
| 2026-06-17 | 31.77 | 31.77 | 31.75 | 31.75 | -0.479% | 1,043 | +3.081% |
| 2026-06-16 | 31.91 | 31.91 | 31.90 | 31.90 | -0.057% | 3,114 | +2.587% |
| 2026-06-15 | 31.92 | 31.92 | 31.92 | 31.92 | +0.535% | 47 | +2.529% |
| 2026-06-12 | 31.77 | 31.77 | 31.75 | 31.75 | +0.183% | 1,605 | +3.077% |
| 2026-06-11 | 31.49 | 31.73 | 31.49 | 31.69 | +0.579% | 2,626 | +3.266% |
| 2026-06-10 | 31.51 | 31.51 | 31.51 | 31.51 | -0.526% | 128 | +3.864% |
| 2026-06-09 | 31.71 | 31.73 | 31.53 | 31.67 | -0.119% | 1,919 | +3.318% |
| 2026-06-08 | 31.73 | 31.75 | 31.71 | 31.71 | +0.095% | 876 | +3.196% |
| 2026-06-05 | 31.73 | 31.73 | 31.68 | 31.68 | -0.731% | 105 | +3.293% |
| 2026-06-04 | 31.88 | 31.92 | 31.88 | 31.91 | +0.148% | 1,389 | +2.538% |
| 2026-06-03 | 31.86 | 31.88 | 31.86 | 31.87 | -0.148% | 4,127 | +2.690% |
| 2026-06-02 | 31.89 | 31.94 | 31.89 | 31.91 | +0.031% | 9,644 | +2.538% |
| 2026-06-01 | 31.86 | 31.92 | 31.86 | 31.91 | +0.063% | 12,173 | +2.570% |
| 2026-05-29 | 31.87 | 31.90 | 31.87 | 31.89 | +0.094% | 6,133 | +2.634% |
| 2026-05-28 | 31.85 | 31.86 | 31.85 | 31.86 | +0.189% | 631 | +2.731% |
| 2026-05-27 | 31.79 | 31.80 | 31.79 | 31.80 | +0.005% | 146 | +2.925% |
| 2026-05-26 | 31.79 | 31.79 | 31.76 | 31.79 | +0.187% | 374 | +2.930% |
| 2026-05-22 | 31.71 | 31.73 | 31.71 | 31.73 | +0.113% | 330 | +3.122% |
| 2026-05-21 | 31.61 | 31.70 | 31.61 | 31.70 | +0.069% | 3,133 | +3.238% |
| 2026-05-20 | 31.58 | 31.68 | 31.58 | 31.68 | +0.322% | 1,342 | +3.310% |
| 2026-05-19 | 31.56 | 31.60 | 31.56 | 31.57 | -0.175% | 1,095 | +3.642% |
| 2026-05-18 | 32.79 | 32.79 | 31.61 | 31.63 | +0.068% | 2,329 | +3.461% |
| 2026-05-15 | 31.61 | 31.61 | 31.61 | 31.61 | -0.194% | 102 | +3.532% |
| 2026-05-14 | 31.71 | 31.73 | 31.67 | 31.67 | +0.111% | 13,320 | +3.331% |
| 2026-05-13 | 31.65 | 31.65 | 31.64 | 31.64 | +0.127% | 594 | +3.446% |
| 2026-05-12 | 31.50 | 31.61 | 31.50 | 31.59 | -0.016% | 24,130 | +3.577% |
| 2026-05-11 | 31.60 | 31.63 | 31.58 | 31.60 | 0.000% | 2,310 | +3.560% |
| 2026-05-08 | 31.58 | 31.60 | 31.58 | 31.60 | +0.237% | 212 | +3.560% |
| 2026-05-07 | 31.55 | 31.55 | 31.52 | 31.53 | -0.109% | 6,921 | +3.806% |
| 2026-05-06 | 31.48 | 31.56 | 31.47 | 31.56 | +0.456% | 10,029 | +3.692% |
| 2026-05-05 | 31.41 | 31.44 | 31.41 | 31.42 | +0.256% | 3,057 | +4.165% |
| 2026-05-04 | 31.34 | 31.34 | 31.30 | 31.34 | -0.186% | 1,537 | +4.432% |
| 2026-05-01 | 31.45 | 31.46 | 31.38 | 31.39 | +0.062% | 32,044 | +4.238% |
| 2026-04-30 | 31.38 | 31.38 | 31.38 | 31.38 | +0.468% | 5,161 | +4.302% |
| 2026-04-29 | 31.25 | 31.25 | 31.23 | 31.23 | -0.036% | 2,862 | +4.791% |
| 2026-04-28 | 31.22 | 31.25 | 31.22 | 31.24 | -0.160% | 2,056 | +4.754% |
| 2026-04-27 | 31.26 | 31.29 | 31.26 | 31.29 | +0.064% | 3,876 | +4.586% |
| 2026-04-24 | 31.26 | 31.27 | 31.24 | 31.27 | +0.301% | 430 | +4.653% |
| 2026-04-23 | 31.20 | 31.23 | 31.16 | 31.18 | -0.012% | 8,887 | +4.968% |
| 2026-04-22 | 31.21 | 31.22 | 31.18 | 31.18 | +0.256% | 7,218 | +4.955% |
| 2026-04-21 | 31.21 | 31.21 | 31.10 | 31.10 | -0.239% | 2,277 | +5.223% |
| 2026-04-20 | 31.19 | 31.19 | 31.18 | 31.18 | -0.144% | 135 | +4.972% |
| 2026-04-17 | 31.19 | 31.25 | 31.19 | 31.22 | +0.499% | 4,718 | +4.821% |
| 2026-04-16 | 31.07 | 31.07 | 31.07 | 31.07 | +0.049% | 0 | +5.344% |
| 2026-04-15 | 31.02 | 31.05 | 30.99 | 31.05 | +0.293% | 5,698 | +5.395% |
| 2026-04-14 | 30.96 | 30.97 | 30.95 | 30.96 | +0.471% | 30,637 | +5.703% |
| 2026-04-13 | 30.70 | 30.81 | 30.70 | 30.81 | +0.431% | 709 | +6.201% |
| 2026-04-10 | 30.68 | 30.68 | 30.68 | 30.68 | -0.048% | 1,693 | +6.659% |
| 2026-04-09 | 30.71 | 30.72 | 30.70 | 30.70 | +0.340% | 32,403 | +6.608% |
| 2026-04-08 | 30.63 | 30.64 | 30.58 | 30.59 | +1.126% | 899 | +6.971% |
| 2026-04-07 | 30.14 | 30.25 | 30.14 | 30.25 | +0.034% | 4,404 | +8.175% |
| 2026-04-06 | 30.26 | 30.26 | 30.24 | 30.24 | +0.162% | 2,357 | +8.212% |
| 2026-04-02 | 30.21 | 30.21 | 30.11 | 30.19 | +0.110% | 11,350 | +8.387% |
| 2026-04-01 | 30.20 | 30.22 | 30.16 | 30.16 | +0.396% | 17,855 | +8.507% |
| 2026-03-31 | 29.86 | 30.05 | 29.86 | 30.04 | +1.374% | 3,977 | +8.937% |
| 2026-03-30 | 29.74 | 29.74 | 29.58 | 29.63 | -0.101% | 2,837 | +10.433% |
| 2026-03-27 | 29.82 | 29.82 | 29.66 | 29.66 | -0.752% | 250 | +10.321% |
| 2026-03-26 | 29.97 | 29.97 | 29.89 | 29.89 | -0.810% | 100 | +9.491% |
| 2026-03-25 | 30.19 | 30.19 | 30.12 | 30.13 | +0.303% | 13,955 | +8.604% |
| 2026-03-24 | 29.97 | 30.09 | 29.97 | 30.04 | -0.230% | 484 | +8.933% |
| 2026-03-23 | 30.13 | 30.13 | 30.11 | 30.11 | +0.603% | 343 | +8.683% |
| 2026-03-20 | 29.94 | 29.94 | 29.91 | 29.93 | -0.710% | 434 | +9.338% |
| 2026-03-19 | 30.07 | 30.15 | 30.07 | 30.14 | -0.084% | 2,991 | +8.562% |
| 2026-03-18 | 30.33 | 30.33 | 30.17 | 30.17 | -0.721% | 3,427 | +8.471% |
| 2026-03-17 | 30.43 | 30.43 | 30.39 | 30.39 | +0.194% | 7,755 | +7.688% |
| 2026-03-16 | 30.35 | 30.35 | 30.32 | 30.33 | +0.413% | 1,506 | +7.897% |
| 2026-03-13 | 30.31 | 30.31 | 30.19 | 30.20 | -0.153% | 7,856 | +8.343% |
| 2026-03-12 | 30.25 | 30.25 | 30.25 | 30.25 | -0.686% | 245 | +8.177% |
| 2026-03-11 | 30.46 | 30.47 | 30.44 | 30.46 | +0.030% | 2,777 | +7.435% |
| 2026-03-10 | 30.56 | 30.59 | 30.45 | 30.45 | -0.137% | 9,683 | +7.467% |
| 2026-03-09 | 30.33 | 30.52 | 30.32 | 30.49 | +0.379% | 6,493 | +7.320% |
| 2026-03-06 | 30.32 | 30.45 | 30.32 | 30.38 | -0.583% | 2,938 | +7.726% |
| 2026-03-05 | 30.58 | 30.58 | 30.47 | 30.56 | -0.341% | 2,769 | +7.098% |
| 2026-03-04 | 30.60 | 30.70 | 30.59 | 30.66 | +0.431% | 1,236 | +6.733% |
| 2026-03-03 | 30.34 | 30.57 | 30.34 | 30.53 | -0.421% | 2,035 | +7.193% |
| 2026-03-02 | 30.61 | 30.67 | 30.61 | 30.66 | +0.288% | 1,665 | +6.742% |
| 2026-02-27 | 30.63 | 30.66 | 30.57 | 30.57 | -0.423% | 8,747 | +7.049% |
| 2026-02-26 | 30.71 | 30.72 | 30.68 | 30.70 | -0.211% | 1,267 | +6.596% |
| 2026-02-25 | 30.70 | 30.78 | 30.70 | 30.77 | +0.339% | 2,076 | +6.371% |
| 2026-02-24 | 30.56 | 30.68 | 30.56 | 30.66 | +0.374% | 3,046 | +6.731% |
| 2026-02-23 | 30.64 | 30.65 | 30.55 | 30.55 | -0.497% | 5,446 | +7.130% |
| 2026-02-20 | 30.66 | 30.73 | 30.51 | 30.70 | +0.281% | 17,986 | +6.597% |
| 2026-02-19 | 30.61 | 30.64 | 30.57 | 30.61 | -0.164% | 22,623 | +6.897% |
| 2026-02-18 | 30.64 | 30.94 | 30.64 | 30.66 | +0.159% | 14,349 | +6.722% |
| 2026-02-17 | 30.49 | 30.65 | 30.48 | 30.61 | +0.147% | 33,363 | +6.892% |
| 2026-02-13 | 30.57 | 30.66 | 30.56 | 30.57 | +0.105% | 11,790 | +7.049% |
| 2026-02-12 | 30.77 | 30.80 | 30.54 | 30.54 | -0.706% | 5,999 | +7.162% |
| 2026-02-11 | 30.73 | 30.77 | 30.70 | 30.75 | +0.087% | 3,682 | +6.405% |
| 2026-02-10 | 30.77 | 30.80 | 30.73 | 30.73 | -0.216% | 21,881 | +6.498% |
| 2026-02-09 | 30.68 | 30.81 | 30.68 | 30.80 | +0.272% | 14,173 | +6.267% |
| 2026-02-06 | 30.61 | 30.72 | 30.59 | 30.71 | +0.848% | 29,456 | +6.556% |
| 2026-02-05 | 30.52 | 30.53 | 30.44 | 30.45 | -0.577% | 45,783 | +7.459% |
| 2026-02-04 | 30.67 | 30.73 | 30.53 | 30.63 | -0.090% | 26,515 | +6.840% |
| 2026-02-03 | 30.82 | 30.82 | 30.54 | 30.66 | -0.414% | 52,401 | +6.743% |
| 2026-02-02 | 30.75 | 31.79 | 30.71 | 30.79 | -0.048% | 229,829 | +6.301% |
| 2026-01-30 | 30.71 | 30.80 | 30.70 | 30.80 | +0.293% | 35,491 | +6.250% |
| 2026-01-29 | 30.71 | 30.88 | 30.70 | 30.71 | +0.033% | 7,401 | +6.561% |
| 2026-01-28 | 30.71 | 30.71 | 30.70 | 30.70 | +0.033% | 8,477 | +6.596% |
| 2026-01-27 | 30.69 | 30.69 | 30.69 | 30.69 | +0.016% | 56 | +6.631% |
| 2026-01-26 | 30.56 | 30.69 | 30.56 | 30.68 | +0.082% | 6,410 | +6.648% |
| 2026-01-23 | 30.66 | 30.66 | 30.66 | 30.66 | +0.033% | 2,442 | +6.735% |
| 2026-01-22 | 30.67 | 30.67 | 30.65 | 30.65 | +0.114% | 334 | +6.770% |
| 2026-01-21 | 30.62 | 30.63 | 30.61 | 30.61 | +0.433% | 11,783 | +6.892% |
| 2026-01-20 | 30.54 | 30.57 | 30.48 | 30.48 | -0.480% | 6,823 | +7.355% |
| 2026-01-16 | 30.62 | 30.63 | 30.62 | 30.63 | +0.114% | 977 | +6.840% |
| 2026-01-15 | 30.59 | 30.59 | 30.59 | 30.59 | +0.073% | 187 | +6.962% |
| 2026-01-14 | 30.57 | 30.57 | 30.57 | 30.57 | +0.003% | 69 | +7.040% |
| 2026-01-13 | 30.57 | 30.57 | 30.57 | 30.57 | -0.073% | 7 | +7.042% |
| 2026-01-12 | 30.60 | 30.60 | 30.59 | 30.59 | +0.063% | 1,069 | +6.964% |
| 2026-01-09 | 30.55 | 30.57 | 30.55 | 30.57 | +0.279% | 1,482 | +7.032% |
| 2026-01-08 | 30.55 | 30.56 | 30.49 | 30.49 | -0.115% | 7,910 | +7.330% |
| 2026-01-07 | 30.53 | 30.53 | 30.52 | 30.52 | -0.065% | 801 | +7.207% |
| 2026-01-06 | 30.54 | 30.56 | 30.54 | 30.54 | +0.131% | 300 | +7.137% |
| 2026-01-05 | 30.52 | 30.53 | 30.50 | 30.50 | +0.181% | 1,128 | +7.277% |
| 2026-01-02 | 30.44 | 30.45 | 30.44 | 30.45 | +0.026% | 122 | +7.471% |
| 2025-12-31 | 30.44 | 30.47 | 30.44 | 30.44 | -0.075% | 4,075 | +7.500% |
| 2025-12-30 | 30.47 | 30.47 | 30.46 | 30.46 | +0.002% | 785 | +7.419% |
| 2025-12-29 | 30.43 | 30.47 | 30.43 | 30.46 | -0.052% | 9,950 | +7.421% |
| 2025-12-26 | 30.46 | 30.48 | 30.46 | 30.48 | +0.131% | 3,354 | +7.365% |
| 2025-12-24 | 30.46 | 30.46 | 30.44 | 30.44 | +0.082% | 2,594 | +7.507% |
| 2025-12-23 | 30.43 | 30.43 | 30.41 | 30.41 | +0.134% | 107 | +7.595% |
| 2025-12-22 | 30.35 | 30.38 | 30.35 | 30.37 | +0.252% | 14,917 | +7.739% |
| 2025-12-19 | 30.30 | 30.30 | 30.30 | 30.30 | +0.260% | 43 | +8.010% |
| 2025-12-18 | 30.22 | 30.24 | 30.22 | 30.22 | +0.305% | 1,554 | +8.292% |
| 2025-12-17 | 30.18 | 30.22 | 30.13 | 30.13 | -0.352% | 1,778 | +8.622% |
| 2025-12-16 | 30.19 | 30.23 | 30.19 | 30.23 | -0.017% | 1,494 | +8.239% |
| 2025-12-15 | 30.24 | 30.25 | 30.24 | 30.24 | -0.003% | 916 | +8.221% |
| 2025-12-12 | 30.21 | 30.28 | 30.14 | 30.24 | -0.149% | 11,848 | +8.218% |
| 2025-12-11 | 30.29 | 30.29 | 30.29 | 30.29 | +0.076% | 42 | +8.057% |
| 2025-12-10 | 30.17 | 30.27 | 30.10 | 30.26 | +0.196% | 1,718 | +8.139% |
| 2025-12-09 | 30.20 | 30.20 | 30.20 | 30.20 | +0.068% | 0 | +8.351% |
| 2025-12-08 | 30.22 | 30.22 | 30.18 | 30.18 | -0.084% | 2,951 | +8.424% |
| 2025-12-05 | 30.23 | 30.24 | 30.20 | 30.21 | +0.152% | 1,597 | +8.333% |
| 2025-12-04 | 30.16 | 30.16 | 30.16 | 30.16 | +0.006% | 9 | +8.498% |
| 2025-12-03 | 30.13 | 30.16 | 30.13 | 30.16 | +0.116% | 630 | +8.505% |
| 2025-12-02 | 30.13 | 30.13 | 30.13 | 30.13 | +0.099% | 23 | +8.631% |
| 2025-12-01 | 30.10 | 30.12 | 30.10 | 30.10 | +0.085% | 3,375 | +8.739% |
| 2025-11-26 | 30.06 | 30.07 | 30.06 | 30.07 | +0.219% | 202 | +8.831% |
| 2025-11-25 | 29.82 | 30.00 | 29.82 | 30.00 | +0.378% | 3,839 | +9.070% |
| 2025-11-24 | 29.83 | 29.89 | 29.83 | 29.89 | +0.648% | 3,875 | +9.482% |
| 2025-11-21 | 29.72 | 29.72 | 29.70 | 29.70 | +0.420% | 924 | +10.192% |
| 2025-11-20 | 29.65 | 29.65 | 29.57 | 29.57 | -0.559% | 518 | +10.655% |
| 2025-11-19 | 29.71 | 29.74 | 29.71 | 29.74 | +0.127% | 293 | +10.037% |
| 2025-11-18 | 29.67 | 29.76 | 29.67 | 29.70 | -0.206% | 1,968 | +10.176% |
| 2025-11-17 | 29.84 | 29.84 | 29.76 | 29.76 | -0.340% | 161 | +9.949% |
| 2025-11-14 | 29.81 | 29.88 | 29.81 | 29.87 | +0.085% | 507 | +9.575% |
| 2025-11-13 | 29.84 | 29.84 | 29.84 | 29.84 | -0.472% | 130 | +9.669% |
| 2025-11-12 | 29.98 | 29.98 | 29.98 | 29.98 | +0.021% | 895 | +9.151% |
| 2025-11-11 | 29.98 | 29.98 | 29.97 | 29.98 | +0.047% | 3,072 | +9.174% |
| 2025-11-10 | 29.96 | 29.96 | 29.95 | 29.96 | +0.442% | 11,247 | +9.226% |
| 2025-11-07 | 29.70 | 29.83 | 29.70 | 29.83 | +0.063% | 223 | +9.708% |
| 2025-11-06 | 29.81 | 29.81 | 29.81 | 29.81 | -0.331% | 122 | +9.777% |
| 2025-11-05 | 29.88 | 29.91 | 29.88 | 29.91 | +0.167% | 252 | +9.414% |
| 2025-11-04 | 29.90 | 29.90 | 29.86 | 29.86 | -0.243% | 663 | +9.597% |
| 2025-11-03 | 29.93 | 29.93 | 29.93 | 29.93 | +0.059% | 86 | +9.331% |
| 2025-10-31 | 29.89 | 29.91 | 29.89 | 29.91 | +0.075% | 2,199 | +9.395% |
| 2025-10-30 | 29.89 | 29.89 | 29.89 | 29.89 | -0.196% | 11 | +9.477% |
| 2025-10-29 | 29.96 | 29.96 | 29.91 | 29.95 | -0.043% | 1,491 | +9.263% |
| 2025-10-28 | 29.95 | 29.96 | 29.94 | 29.96 | -0.001% | 3,674 | +9.216% |
| 2025-10-27 | 29.98 | 29.98 | 29.96 | 29.96 | +0.264% | 777 | +9.215% |
| 2025-10-24 | 29.91 | 29.91 | 29.89 | 29.89 | +0.218% | 1,877 | +9.503% |
| 2025-10-23 | 29.79 | 29.82 | 29.78 | 29.82 | +0.235% | 1,550 | +9.742% |
| 2025-10-22 | 29.77 | 29.79 | 29.74 | 29.75 | -0.199% | 12,296 | +10.000% |
| 2025-10-20 | 29.81 | 29.81 | 29.79 | 29.81 | +0.436% | 1,569 | +9.782% |
| 2025-10-17 | 29.68 | 29.68 | 29.68 | 29.68 | +0.317% | 63 | +10.261% |
| 2025-10-16 | 29.60 | 29.60 | 29.59 | 29.59 | -0.281% | 1,584 | +10.610% |
| 2025-10-15 | 29.69 | 29.70 | 29.67 | 29.67 | +0.087% | 8,020 | +10.300% |
| 2025-10-14 | 29.68 | 29.68 | 29.64 | 29.64 | -0.084% | 116 | +10.396% |
| 2025-10-13 | 29.67 | 29.67 | 29.67 | 29.67 | +0.644% | 20 | +10.303% |
| 2025-10-10 | 29.63 | 29.63 | 29.48 | 29.48 | -0.924% | 156 | +11.013% |
| 2025-10-09 | 29.74 | 29.78 | 29.74 | 29.75 | -0.056% | 1,000 | +9.987% |
| 2025-10-08 | 29.79 | 29.79 | 29.77 | 29.77 | +0.185% | 799 | +9.925% |
| 2025-10-07 | 29.72 | 29.72 | 29.72 | 29.72 | -0.133% | 43 | +10.128% |
| 2025-10-06 | 29.76 | 29.76 | 29.75 | 29.75 | +0.062% | 375 | +9.982% |
| 2025-10-03 | 29.74 | 29.74 | 29.74 | 29.74 | +0.028% | 127 | +10.050% |
| 2025-10-02 | 29.73 | 29.73 | 29.73 | 29.73 | +0.028% | 80 | +10.080% |
| 2025-10-01 | 29.72 | 29.72 | 29.72 | 29.72 | +0.029% | 38 | +10.111% |
| 2025-09-30 | 29.71 | 29.71 | 29.71 | 29.71 | +0.156% | 17 | +10.143% |
| 2025-09-29 | 29.66 | 29.66 | 29.66 | 29.66 | +0.069% | 26 | +10.315% |
| 2025-09-26 | 29.64 | 29.64 | 29.64 | 29.64 | +0.277% | 73 | +10.391% |
| 2025-09-25 | 29.56 | 29.56 | 29.56 | 29.56 | -0.090% | 79 | +10.697% |
| 2025-09-24 | 29.59 | 29.59 | 29.59 | 29.59 | -0.071% | 0 | +10.598% |
| 2025-09-23 | 29.64 | 29.64 | 29.61 | 29.61 | -0.188% | 179 | +10.520% |
| 2025-09-22 | 29.63 | 29.67 | 29.63 | 29.67 | +0.087% | 300 | +10.313% |
| 2025-09-19 | 29.60 | 29.64 | 29.60 | 29.64 | +0.150% | 547 | +10.409% |
| 2025-09-18 | 29.60 | 29.60 | 29.60 | 29.60 | +0.143% | 0 | +10.574% |
| 2025-09-17 | 29.55 | 29.55 | 29.55 | 29.55 | -0.005% | 78 | +10.733% |
| 2025-09-16 | 29.55 | 29.55 | 29.55 | 29.55 | -0.045% | 0 | +10.727% |
| 2025-09-15 | 29.57 | 29.57 | 29.57 | 29.57 | +0.117% | 0 | +10.677% |
| 2025-09-12 | 29.53 | 29.53 | 29.53 | 29.53 | +0.011% | 6 | +10.806% |
| 2025-09-11 | 29.53 | 29.53 | 29.53 | 29.53 | +0.280% | 0 | +10.818% |
| 2025-09-10 | 29.45 | 29.45 | 29.45 | 29.45 | +0.098% | 2,388 | +11.129% |
| 2025-09-09 | 29.42 | 29.42 | 29.42 | 29.42 | +0.111% | 63 | +11.237% |
| 2025-09-08 | 29.39 | 29.39 | 29.39 | 29.39 | +0.131% | 80 | +11.360% |
| 2025-09-05 | 29.35 | 29.35 | 29.35 | 29.35 | -0.079% | 0 | +11.506% |
| 2025-09-04 | 29.37 | 29.37 | 29.37 | 29.37 | +0.354% | 4 | +11.418% |
| 2025-09-03 | 29.26 | 29.27 | 29.26 | 29.27 | +0.220% | 117 | +11.812% |
| 2025-09-02 | 29.20 | 29.20 | 29.20 | 29.20 | -0.258% | 36 | +12.058% |
| 2025-08-29 | 29.28 | 29.28 | 29.28 | 29.28 | -0.232% | 84 | +11.770% |
| 2025-08-28 | 29.35 | 29.35 | 29.35 | 29.35 | +0.141% | 0 | +11.510% |
| 2025-08-27 | 29.31 | 29.31 | 29.31 | 29.31 | +0.100% | 0 | +11.667% |
| 2025-08-26 | 29.25 | 29.28 | 29.25 | 29.28 | +0.166% | 100 | +11.779% |
| 2025-08-25 | 29.23 | 29.23 | 29.23 | 29.23 | -0.170% | 553 | +11.964% |
| 2025-08-22 | 29.16 | 29.28 | 29.16 | 29.28 | +0.708% | 2,459 | +11.774% |
| 2025-08-21 | 29.05 | 29.07 | 29.05 | 29.07 | -0.180% | 133 | +12.565% |
| 2025-08-20 | 29.12 | 29.12 | 29.12 | 29.12 | -0.074% | 404 | +12.363% |
| 2025-08-19 | 29.15 | 29.15 | 29.15 | 29.15 | -0.237% | 65 | +12.280% |
| 2025-08-18 | 29.22 | 29.22 | 29.22 | 29.22 | +0.052% | 10 | +12.014% |
| 2025-08-15 | 29.20 | 29.20 | 29.20 | 29.20 | -0.120% | 23 | +12.072% |
| 2025-08-14 | 29.21 | 29.24 | 29.21 | 29.23 | +0.018% | 2,100 | +11.938% |
| 2025-08-13 | 29.23 | 29.23 | 29.23 | 29.23 | +0.136% | 0 | +11.958% |
| 2025-08-12 | 29.19 | 29.19 | 29.19 | 29.19 | +0.509% | 2 | +12.110% |
| 2025-08-11 | 29.04 | 29.04 | 29.04 | 29.04 | -0.104% | 7 | +12.681% |
| 2025-08-08 | 29.07 | 29.07 | 29.07 | 29.07 | +0.385% | 0 | +12.564% |
| 2025-08-07 | 28.96 | 28.96 | 28.96 | 28.96 | -0.067% | 32 | +12.998% |
| 2025-08-06 | 28.98 | 28.98 | 28.98 | 28.98 | +0.333% | 0 | +12.922% |
| 2025-08-05 | 28.88 | 28.88 | 28.88 | 28.88 | -0.200% | 7 | +13.298% |
| 2025-08-04 | 28.85 | 28.94 | 28.85 | 28.94 | +0.687% | 602 | +13.071% |
| 2025-08-01 | 28.74 | 28.74 | 28.74 | 28.74 | -0.661% | 0 | +13.848% |
| 2025-07-31 | 28.94 | 28.94 | 28.94 | 28.94 | -0.162% | 62 | +13.095% |
| 2025-07-30 | 29.03 | 29.03 | 28.98 | 28.98 | -0.062% | 107 | +12.912% |
| 2025-07-29 | 29.00 | 29.00 | 29.00 | 29.00 | -0.171% | 12 | +12.842% |
| 2025-07-28 | 29.05 | 29.05 | 29.05 | 29.05 | +0.053% | 0 | +12.649% |
| 2025-07-25 | 29.04 | 29.04 | 29.04 | 29.04 | +0.144% | 15 | +12.709% |
| 2025-07-24 | 28.99 | 28.99 | 28.99 | 28.99 | +0.144% | 2 | +12.871% |
| 2025-07-23 | 28.95 | 28.95 | 28.95 | 28.95 | +0.284% | 0 | +13.034% |
| 2025-07-22 | 28.87 | 28.87 | 28.87 | 28.87 | +0.037% | 24 | +13.355% |
| 2025-07-21 | 28.86 | 28.86 | 28.86 | 28.86 | +0.083% | 0 | +13.396% |
| 2025-07-18 | 28.84 | 28.84 | 28.84 | 28.84 | +0.013% | 11 | +13.491% |
| 2025-07-17 | 28.83 | 28.83 | 28.83 | 28.83 | +0.265% | 25 | +13.506% |
| 2025-07-16 | 28.71 | 28.75 | 28.71 | 28.75 | +0.100% | 141 | +13.806% |
| 2025-07-15 | 28.73 | 28.73 | 28.73 | 28.73 | -0.100% | 88 | +13.920% |
| 2025-07-14 | 28.75 | 28.75 | 28.75 | 28.75 | +0.031% | 0 | +13.806% |
| 2025-07-11 | 28.75 | 28.75 | 28.75 | 28.75 | -0.104% | 48 | +13.842% |
| 2025-07-10 | 28.78 | 28.78 | 28.78 | 28.78 | +0.143% | 147 | +13.723% |
| 2025-07-09 | 28.73 | 28.73 | 28.73 | 28.73 | +0.278% | 29 | +13.886% |
| 2025-07-08 | 28.66 | 28.66 | 28.66 | 28.66 | +0.028% | 79 | +14.202% |
| 2025-07-07 | 28.66 | 28.67 | 28.65 | 28.65 | -0.339% | 400 | +14.233% |
| 2025-07-03 | 28.73 | 28.75 | 28.66 | 28.75 | +0.356% | 9,898 | +13.846% |
| 2025-07-02 | 28.64 | 28.64 | 28.64 | 28.64 | +0.154% | 1,264 | +14.251% |
| 2025-07-01 | 28.61 | 28.63 | 28.60 | 28.60 | -0.036% | 2,934 | +14.427% |
| 2025-06-30 | 28.61 | 28.61 | 28.61 | 28.61 | +0.234% | 0 | +14.387% |
| 2025-06-27 | 28.54 | 28.54 | 28.54 | 28.54 | +0.207% | 0 | +14.654% |
| 2025-06-26 | 28.49 | 28.49 | 28.48 | 28.48 | +0.372% | 164 | +14.892% |
| 2025-06-25 | 28.46 | 28.46 | 28.38 | 28.38 | +0.017% | 193 | +15.319% |
| 2025-06-24 | 28.37 | 28.37 | 28.37 | 28.37 | +0.577% | 4 | +15.339% |
| 2025-06-23 | 28.01 | 28.21 | 28.01 | 28.21 | +0.510% | 768 | +16.005% |
| 2025-06-20 | 28.07 | 28.07 | 28.07 | 28.07 | -0.108% | 0 | +16.596% |
| 2025-06-18 | 28.14 | 28.14 | 28.10 | 28.10 | +0.118% | 780 | +16.471% |
| 2025-06-17 | 28.06 | 28.06 | 28.06 | 28.06 | -0.370% | 27 | +16.608% |
| 2025-06-16 | 28.17 | 28.17 | 28.17 | 28.17 | +0.491% | 4 | +16.177% |
| 2025-06-13 | 28.08 | 28.08 | 28.03 | 28.03 | -0.543% | 104 | +16.747% |
| 2025-06-12 | 28.18 | 28.18 | 28.18 | 28.18 | +0.107% | 0 | +16.114% |
| 2025-06-11 | 28.15 | 28.15 | 28.15 | 28.15 | -0.103% | 26 | +16.239% |
| 2025-06-10 | 28.13 | 28.20 | 28.09 | 28.18 | +0.212% | 905 | +16.119% |
| 2025-06-09 | 28.12 | 28.12 | 28.12 | 28.12 | +0.042% | 55 | +16.365% |
| 2025-06-06 | 28.11 | 28.14 | 28.11 | 28.11 | +0.505% | 203 | +16.414% |
| 2025-06-05 | 28.08 | 28.08 | 27.97 | 27.97 | -0.312% | 200 | +17.002% |
| 2025-06-04 | 28.06 | 28.06 | 28.06 | 28.06 | +0.045% | 0 | +16.637% |
| 2025-06-03 | 28.02 | 28.07 | 28.02 | 28.04 | +0.300% | 7,671 | +16.689% |
| 2025-06-02 | 27.96 | 27.96 | 27.96 | 27.96 | +0.167% | 0 | +17.039% |
| 2025-05-30 | 27.76 | 27.91 | 27.76 | 27.91 | +0.064% | 162 | +17.234% |
| 2025-05-29 | 27.89 | 27.90 | 27.89 | 27.90 | +0.205% | 402 | +17.309% |
| 2025-05-28 | 27.84 | 27.84 | 27.84 | 27.84 | -0.220% | 0 | +17.549% |
| 2025-05-27 | 27.93 | 27.93 | 27.90 | 27.90 | +0.955% | 1,578 | +17.290% |
| 2025-05-23 | 27.64 | 27.64 | 27.64 | 27.64 | -0.479% | 0 | +18.410% |
| 2025-05-22 | 27.77 | 27.77 | 27.77 | 27.77 | +0.120% | 100 | +17.843% |
| 2025-05-21 | 27.74 | 27.74 | 27.74 | 27.74 | -0.748% | 36 | +17.984% |
| 2025-05-20 | 27.93 | 27.95 | 27.93 | 27.95 | -0.139% | 1,905 | +17.102% |
| 2025-05-19 | 27.98 | 27.98 | 27.98 | 27.98 | +0.054% | 0 | +16.940% |
| 2025-05-16 | 27.97 | 27.97 | 27.97 | 27.97 | +0.339% | 0 | +17.003% |
| 2025-05-15 | 27.83 | 27.87 | 27.83 | 27.87 | +0.162% | 1,320 | +17.400% |
| 2025-05-14 | 27.83 | 27.83 | 27.83 | 27.83 | +0.014% | 3,597 | +17.590% |
| 2025-05-13 | 27.83 | 27.83 | 27.82 | 27.83 | +0.399% | 4,113 | +17.606% |
| 2025-05-12 | 27.72 | 27.72 | 27.72 | 27.72 | +1.448% | 0 | +18.075% |
| 2025-05-09 | 27.32 | 27.32 | 27.32 | 27.32 | -0.036% | 132 | +19.784% |
| 2025-05-08 | 27.33 | 27.33 | 27.33 | 27.33 | +0.303% | 0 | +19.741% |
| 2025-05-07 | 27.19 | 27.25 | 27.19 | 27.25 | +0.151% | 588 | +20.104% |
| 2025-05-06 | 27.20 | 27.21 | 27.19 | 27.21 | -0.295% | 1,957 | +20.286% |
| 2025-05-05 | 27.29 | 27.29 | 27.29 | 27.29 | -0.273% | 0 | +19.931% |
| 2025-05-02 | 27.36 | 27.36 | 27.36 | 27.36 | +0.620% | 0 | +19.603% |
| 2025-05-01 | 27.19 | 27.19 | 27.19 | 27.19 | +0.240% | 0 | +20.344% |
| 2025-04-30 | 27.13 | 27.13 | 27.13 | 27.13 | +0.096% | 14 | +20.634% |
| 2025-04-29 | 27.10 | 27.10 | 27.10 | 27.10 | +0.178% | 0 | +20.750% |
| 2025-04-28 | 27.05 | 27.05 | 27.05 | 27.05 | +0.091% | 0 | +20.964% |
| 2025-04-25 | 27.03 | 27.03 | 27.03 | 27.03 | +0.334% | 345 | +21.074% |
| 2025-04-24 | 26.84 | 26.94 | 26.84 | 26.94 | +0.826% | 1,456 | +21.479% |
| 2025-04-23 | 26.60 | 26.86 | 26.57 | 26.72 | +0.780% | 4,160 | +22.483% |
| 2025-04-22 | 26.51 | 26.51 | 26.51 | 26.51 | +1.190% | 24 | +23.438% |
| 2025-04-21 | 26.20 | 26.20 | 26.20 | 26.20 | -1.003% | 28 | +24.907% |
| 2025-04-17 | 26.46 | 26.54 | 26.46 | 26.46 | +0.192% | 256 | +23.654% |
| 2025-04-16 | 26.60 | 26.60 | 26.29 | 26.41 | -1.072% | 1,195 | +23.892% |
| 2025-04-15 | 26.76 | 26.76 | 26.70 | 26.70 | -0.025% | 100 | +22.565% |
| 2025-04-14 | 26.69 | 26.71 | 26.69 | 26.71 | +0.488% | 642 | +22.533% |
| 2025-04-11 | 26.58 | 26.58 | 26.58 | 26.58 | +1.005% | 0 | +23.131% |
| 2025-04-10 | 26.31 | 26.31 | 26.31 | 26.31 | 0.000% | 94 | +24.368% |