PBFR
PGIM Laddered S&P 500 Buffer 20 ETF
stockBATSETF
Market OpenOct 5, 2026 11:30:48 AM EDT
31.43USD+0.159%(+0.05)5,024
31.40Bid31.44Ask0.04SpreadPBFR Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 31.42 | 31.43 | 31.42 | 31.43 | +0.159% | 5,024 | 0.000% |
| 2026-10-02 | 31.43 | 31.43 | 31.32 | 31.38 | +0.320% | 54,873 | +0.159% |
| 2026-10-01 | 31.33 | 31.33 | 31.16 | 31.28 | +0.080% | 49,220 | +0.480% |
| 2026-09-30 | 31.49 | 31.49 | 31.25 | 31.25 | -0.048% | 43,855 | +0.560% |
| 2026-09-29 | 31.27 | 31.29 | 31.20 | 31.27 | -0.032% | 66,513 | +0.512% |
| 2026-09-28 | 31.31 | 31.31 | 31.21 | 31.28 | -0.135% | 24,220 | +0.480% |
| 2026-09-25 | 31.35 | 31.35 | 31.25 | 31.32 | +0.136% | 23,408 | +0.344% |
| 2026-09-24 | 31.26 | 31.30 | 31.23 | 31.28 | 0.000% | 12,260 | +0.480% |
| 2026-09-23 | 31.39 | 31.39 | 31.25 | 31.28 | -0.156% | 23,888 | +0.480% |
| 2026-09-22 | 31.37 | 31.42 | 31.30 | 31.33 | +0.017% | 23,601 | +0.322% |
| 2026-09-21 | 31.15 | 31.35 | 31.15 | 31.32 | +0.477% | 23,366 | +0.340% |
| 2026-09-18 | 31.16 | 31.19 | 31.12 | 31.18 | -0.016% | 23,855 | +0.818% |
| 2026-09-17 | 31.21 | 31.21 | 31.12 | 31.18 | +0.451% | 37,882 | +0.802% |
| 2026-09-16 | 31.05 | 31.14 | 30.97 | 31.04 | -0.161% | 42,740 | +1.256% |
| 2026-09-15 | 31.17 | 31.17 | 31.06 | 31.09 | -0.193% | 35,863 | +1.094% |
| 2026-09-14 | 31.10 | 31.18 | 31.07 | 31.15 | -0.192% | 26,358 | +0.899% |
| 2026-09-11 | 31.22 | 31.22 | 31.16 | 31.21 | +0.354% | 22,637 | +0.705% |
| 2026-09-10 | 31.12 | 31.12 | 31.03 | 31.10 | -0.193% | 70,228 | +1.061% |
| 2026-09-09 | 31.21 | 31.21 | 31.11 | 31.16 | -0.062% | 286,599 | +0.866% |
| 2026-09-08 | 31.24 | 31.24 | 31.16 | 31.18 | -0.195% | 55,360 | +0.804% |
| 2026-09-04 | 31.29 | 31.29 | 31.21 | 31.24 | -0.064% | 63,683 | +0.608% |
| 2026-09-03 | 31.22 | 31.27 | 31.19 | 31.26 | +0.418% | 32,850 | +0.544% |
| 2026-09-02 | 31.13 | 31.15 | 31.06 | 31.13 | +0.193% | 68,235 | +0.964% |
| 2026-09-01 | 30.96 | 31.47 | 30.96 | 31.07 | -0.321% | 66,637 | +1.159% |
| 2026-08-31 | 31.17 | 31.21 | 31.12 | 31.17 | -0.064% | 34,050 | +0.834% |
| 2026-08-28 | 31.21 | 31.24 | 31.16 | 31.19 | 0.000% | 37,010 | +0.769% |
| 2026-08-27 | 31.21 | 31.21 | 31.14 | 31.19 | +0.193% | 31,979 | +0.769% |
| 2026-08-26 | 31.11 | 31.14 | 31.07 | 31.13 | +0.113% | 59,623 | +0.964% |
| 2026-08-25 | 31.05 | 31.12 | 31.05 | 31.09 | +0.100% | 33,782 | +1.078% |
| 2026-08-24 | 31.09 | 31.10 | 31.05 | 31.06 | -0.149% | 29,092 | +1.179% |
| 2026-08-21 | 31.15 | 31.15 | 31.05 | 31.11 | +0.177% | 29,980 | +1.029% |
| 2026-08-20 | 31.14 | 31.14 | 31.03 | 31.05 | -0.273% | 54,200 | +1.208% |
| 2026-08-19 | 31.10 | 31.15 | 31.10 | 31.14 | +0.129% | 23,776 | +0.931% |
| 2026-08-18 | 31.05 | 31.12 | 31.05 | 31.10 | -0.116% | 27,394 | +1.061% |
| 2026-08-17 | 31.15 | 32.11 | 31.12 | 31.14 | -0.045% | 18,195 | +0.944% |
| 2026-08-14 | 31.25 | 31.25 | 31.12 | 31.15 | 0.000% | 23,214 | +0.899% |
| 2026-08-13 | 31.17 | 31.18 | 31.11 | 31.15 | +0.112% | 29,012 | +0.899% |
| 2026-08-12 | 31.13 | 31.14 | 31.09 | 31.11 | +0.060% | 14,849 | +1.012% |
| 2026-08-11 | 31.07 | 31.12 | 31.07 | 31.10 | -0.076% | 31,119 | +1.073% |
| 2026-08-10 | 31.17 | 31.17 | 31.07 | 31.12 | +0.113% | 33,282 | +0.996% |
| 2026-08-07 | 31.09 | 31.11 | 31.06 | 31.09 | +0.080% | 32,624 | +1.110% |
| 2026-08-06 | 31.04 | 31.07 | 31.01 | 31.06 | 0.000% | 18,216 | +1.191% |
| 2026-08-05 | 31.07 | 31.08 | 31.04 | 31.06 | 0.000% | 22,407 | +1.191% |
| 2026-08-04 | 30.99 | 31.08 | 30.92 | 31.06 | +0.388% | 81,950 | +1.191% |
| 2026-08-03 | 30.91 | 30.95 | 30.87 | 30.94 | +0.504% | 53,528 | +1.584% |
| 2026-07-31 | 30.68 | 30.78 | 30.67 | 30.78 | +0.178% | 69,433 | +2.096% |
| 2026-07-30 | 30.68 | 30.74 | 30.63 | 30.73 | +0.589% | 14,942 | +2.278% |
| 2026-07-29 | 30.63 | 30.69 | 30.52 | 30.55 | -0.553% | 48,341 | +2.881% |
| 2026-07-28 | 30.64 | 30.72 | 30.62 | 30.72 | +0.196% | 71,494 | +2.311% |
| 2026-07-27 | 30.74 | 30.74 | 30.57 | 30.66 | +0.294% | 32,235 | +2.511% |
| 2026-07-24 | 30.62 | 30.67 | 30.57 | 30.57 | -0.163% | 20,647 | +2.813% |
| 2026-07-23 | 30.66 | 30.66 | 30.55 | 30.62 | -0.261% | 42,560 | +2.645% |
| 2026-07-22 | 30.68 | 30.76 | 30.68 | 30.70 | -0.163% | 42,879 | +2.378% |
| 2026-07-21 | 30.71 | 30.75 | 30.66 | 30.75 | +0.294% | 33,891 | +2.211% |
| 2026-07-20 | 30.76 | 30.76 | 30.63 | 30.66 | +0.072% | 11,888 | +2.511% |
| 2026-07-17 | 30.69 | 30.72 | 30.59 | 30.64 | -0.397% | 56,894 | +2.586% |
| 2026-07-16 | 30.77 | 30.79 | 30.70 | 30.76 | -0.130% | 10,586 | +2.178% |
| 2026-07-15 | 30.72 | 30.80 | 30.72 | 30.80 | +0.195% | 24,269 | +2.045% |
| 2026-07-14 | 30.62 | 30.76 | 30.62 | 30.74 | +0.098% | 41,817 | +2.245% |
| 2026-07-13 | 30.65 | 30.75 | 30.65 | 30.71 | -0.227% | 6,825 | +2.345% |
| 2026-07-10 | 30.58 | 30.78 | 30.58 | 30.78 | +0.163% | 11,448 | +2.112% |
| 2026-07-09 | 30.56 | 30.74 | 30.56 | 30.73 | +0.261% | 9,727 | +2.278% |
| 2026-07-08 | 31.57 | 31.57 | 30.53 | 30.65 | -0.065% | 22,171 | +2.545% |
| 2026-07-07 | 30.53 | 30.68 | 30.53 | 30.67 | -0.130% | 75,091 | +2.478% |
| 2026-07-06 | 30.60 | 30.72 | 30.59 | 30.71 | +0.261% | 53,733 | +2.345% |
| 2026-07-02 | 30.70 | 30.70 | 30.53 | 30.63 | 0.000% | 84,302 | +2.612% |
| 2026-07-01 | 30.60 | 30.64 | 30.57 | 30.63 | -0.033% | 380,900 | +2.612% |
| 2026-06-30 | 30.63 | 30.64 | 30.52 | 30.64 | +0.262% | 46,067 | +2.578% |
| 2026-06-29 | 30.46 | 30.56 | 30.39 | 30.56 | +0.526% | 42,430 | +2.847% |
| 2026-06-26 | 30.39 | 30.47 | 30.39 | 30.40 | -0.164% | 32,723 | +3.388% |
| 2026-06-25 | 30.45 | 30.71 | 30.38 | 30.45 | +0.033% | 288,608 | +3.218% |
| 2026-06-24 | 30.47 | 30.48 | 30.39 | 30.44 | -0.033% | 35,563 | +3.253% |
| 2026-06-23 | 30.43 | 30.49 | 30.41 | 30.45 | -0.229% | 29,226 | +3.218% |
| 2026-06-22 | 30.99 | 30.99 | 30.50 | 30.52 | -0.131% | 14,877 | +2.982% |
| 2026-06-18 | 30.55 | 30.57 | 30.50 | 30.56 | +0.295% | 14,533 | +2.847% |
| 2026-06-17 | 30.63 | 30.63 | 30.47 | 30.47 | -0.327% | 14,248 | +3.151% |
| 2026-06-16 | 30.67 | 30.67 | 30.52 | 30.57 | -0.131% | 44,046 | +2.813% |
| 2026-06-15 | 30.51 | 30.64 | 30.51 | 30.61 | +0.459% | 34,794 | +2.679% |
| 2026-06-12 | 30.31 | 30.48 | 30.31 | 30.47 | +0.197% | 21,183 | +3.151% |
| 2026-06-11 | 30.15 | 30.41 | 30.15 | 30.41 | +0.529% | 16,433 | +3.354% |
| 2026-06-10 | 30.19 | 30.77 | 30.19 | 30.25 | -0.428% | 25,304 | +3.901% |
| 2026-06-09 | 30.39 | 30.49 | 30.23 | 30.38 | -0.099% | 24,568 | +3.456% |
| 2026-06-08 | 30.39 | 30.46 | 30.37 | 30.41 | +0.099% | 13,630 | +3.354% |
| 2026-06-05 | 30.43 | 30.61 | 30.35 | 30.38 | -0.654% | 18,052 | +3.456% |
| 2026-06-04 | 30.58 | 33.45 | 30.48 | 30.58 | +0.131% | 42,898 | +2.780% |
| 2026-06-03 | 30.58 | 30.64 | 30.50 | 30.54 | -0.163% | 43,648 | +2.914% |
| 2026-06-02 | 31.00 | 31.00 | 30.56 | 30.59 | +0.049% | 103,752 | +2.746% |
| 2026-06-01 | 31.51 | 31.51 | 30.49 | 30.57 | +0.115% | 292,631 | +2.796% |
| 2026-05-29 | 30.54 | 30.57 | 30.50 | 30.54 | -0.033% | 40,350 | +2.914% |
| 2026-05-28 | 30.50 | 30.55 | 30.48 | 30.55 | +0.254% | 34,056 | +2.881% |
| 2026-05-27 | 30.48 | 30.49 | 30.45 | 30.47 | +0.041% | 17,678 | +3.142% |
| 2026-05-26 | 30.60 | 30.60 | 30.42 | 30.46 | +0.098% | 28,998 | +3.185% |
| 2026-05-22 | 30.42 | 30.45 | 30.40 | 30.43 | +0.148% | 15,849 | +3.286% |
| 2026-05-21 | 30.32 | 30.40 | 30.32 | 30.39 | +0.016% | 16,054 | +3.439% |
| 2026-05-20 | 30.45 | 30.45 | 30.32 | 30.38 | +0.165% | 35,625 | +3.456% |
| 2026-05-19 | 30.26 | 30.34 | 30.26 | 30.33 | -0.066% | 15,814 | +3.627% |
| 2026-05-18 | 30.31 | 30.42 | 30.28 | 30.35 | 0.000% | 27,331 | +3.558% |
| 2026-05-15 | 30.35 | 30.40 | 30.29 | 30.35 | -0.164% | 45,000 | +3.558% |
| 2026-05-14 | 30.37 | 30.41 | 30.32 | 30.40 | +0.198% | 23,971 | +3.388% |
| 2026-05-13 | 30.35 | 30.35 | 30.26 | 30.34 | +0.000% | 38,361 | +3.593% |
| 2026-05-12 | 30.36 | 30.39 | 30.25 | 30.34 | +0.033% | 344,322 | +3.593% |
| 2026-05-11 | 30.27 | 30.37 | 30.27 | 30.33 | +0.049% | 34,427 | +3.627% |
| 2026-05-08 | 30.52 | 31.12 | 30.27 | 30.32 | +0.235% | 29,388 | +3.678% |
| 2026-05-07 | 30.35 | 30.35 | 30.24 | 30.24 | -0.038% | 82,688 | +3.922% |
| 2026-05-06 | 30.32 | 30.32 | 30.24 | 30.26 | +0.233% | 28,168 | +3.882% |
| 2026-05-05 | 30.44 | 30.44 | 30.14 | 30.18 | +0.396% | 31,587 | +4.125% |
| 2026-05-04 | 30.23 | 30.23 | 30.05 | 30.07 | -0.312% | 38,794 | +4.537% |
| 2026-05-01 | 30.21 | 30.21 | 30.14 | 30.16 | +0.166% | 56,232 | +4.211% |
| 2026-04-30 | 30.29 | 30.29 | 30.02 | 30.11 | +0.349% | 61,646 | +4.384% |
| 2026-04-29 | 30.22 | 30.22 | 29.99 | 30.01 | -0.016% | 18,597 | +4.748% |
| 2026-04-28 | 30.07 | 30.07 | 29.96 | 30.01 | -0.166% | 45,006 | +4.732% |
| 2026-04-27 | 30.14 | 30.14 | 29.99 | 30.06 | +0.033% | 18,341 | +4.558% |
| 2026-04-24 | 30.63 | 30.63 | 29.98 | 30.05 | +0.314% | 37,183 | +4.592% |
| 2026-04-23 | 30.06 | 30.06 | 29.92 | 29.96 | -0.047% | 14,804 | +4.921% |
| 2026-04-22 | 30.00 | 30.01 | 29.95 | 29.97 | +0.201% | 9,751 | +4.872% |
| 2026-04-21 | 30.01 | 30.01 | 29.89 | 29.91 | -0.200% | 17,535 | +5.082% |
| 2026-04-20 | 30.17 | 30.17 | 29.95 | 29.97 | -0.017% | 16,174 | +4.872% |
| 2026-04-17 | 29.96 | 30.00 | 29.93 | 29.98 | +0.368% | 12,364 | +4.854% |
| 2026-04-16 | 29.87 | 29.89 | 29.81 | 29.86 | +0.084% | 38,439 | +5.240% |
| 2026-04-15 | 29.81 | 29.86 | 29.81 | 29.84 | +0.235% | 28,572 | +5.328% |
| 2026-04-14 | 29.73 | 29.80 | 29.73 | 29.77 | +0.269% | 31,017 | +5.576% |
| 2026-04-13 | 30.01 | 30.01 | 29.52 | 29.69 | +0.542% | 50,527 | +5.861% |
| 2026-04-10 | 29.34 | 29.62 | 29.34 | 29.53 | -0.034% | 28,253 | +6.434% |
| 2026-04-09 | 29.17 | 29.59 | 29.17 | 29.54 | +0.170% | 398,202 | +6.398% |
| 2026-04-08 | 29.27 | 29.51 | 29.27 | 29.49 | +0.959% | 17,011 | +6.579% |
| 2026-04-07 | 29.10 | 29.43 | 29.07 | 29.21 | +0.034% | 11,712 | +7.600% |
| 2026-04-06 | 30.35 | 31.85 | 29.12 | 29.20 | +0.172% | 71,520 | +7.637% |
| 2026-04-02 | 28.94 | 29.33 | 28.94 | 29.15 | +0.120% | 27,370 | +7.822% |
| 2026-04-01 | 29.08 | 29.20 | 29.06 | 29.11 | +0.397% | 232,568 | +7.951% |
| 2026-03-31 | 28.66 | 29.05 | 28.50 | 29.00 | +1.186% | 37,024 | +8.379% |
| 2026-03-30 | 28.73 | 28.76 | 28.59 | 28.66 | +0.105% | 43,904 | +9.665% |
| 2026-03-27 | 28.79 | 28.81 | 28.63 | 28.63 | -0.279% | 25,355 | +9.780% |
| 2026-03-26 | 29.02 | 29.03 | 28.71 | 28.71 | -1.272% | 20,421 | +9.474% |
| 2026-03-25 | 29.02 | 29.11 | 29.02 | 29.08 | +0.189% | 6,405 | +8.081% |
| 2026-03-24 | 28.98 | 29.05 | 28.98 | 29.02 | -0.086% | 11,098 | +8.286% |
| 2026-03-23 | 29.16 | 29.16 | 28.99 | 29.05 | +0.554% | 5,323 | +8.193% |
| 2026-03-20 | 29.00 | 29.02 | 28.85 | 28.89 | -0.619% | 11,707 | +8.792% |
| 2026-03-19 | 28.74 | 29.07 | 28.74 | 29.07 | +0.138% | 7,696 | +8.118% |
| 2026-03-18 | 29.15 | 29.16 | 29.03 | 29.03 | -0.752% | 9,494 | +8.267% |
| 2026-03-17 | 29.26 | 29.28 | 29.23 | 29.25 | +0.240% | 12,175 | +7.453% |
| 2026-03-16 | 29.19 | 29.20 | 29.04 | 29.18 | +0.361% | 4,574 | +7.711% |
| 2026-03-13 | 29.17 | 29.18 | 29.06 | 29.07 | +0.017% | 18,417 | +8.100% |
| 2026-03-12 | 29.19 | 29.19 | 29.07 | 29.07 | -0.650% | 19,323 | +8.118% |
| 2026-03-11 | 29.23 | 29.28 | 29.23 | 29.26 | +0.103% | 4,126 | +7.416% |
| 2026-03-10 | 29.27 | 29.37 | 29.23 | 29.23 | -0.068% | 15,952 | +7.527% |
| 2026-03-09 | 29.67 | 29.67 | 28.98 | 29.25 | +0.223% | 27,126 | +7.453% |
| 2026-03-06 | 29.15 | 29.26 | 29.14 | 29.18 | -0.596% | 20,457 | +7.692% |
| 2026-03-05 | 29.39 | 29.56 | 29.25 | 29.36 | -0.204% | 19,533 | +7.050% |
| 2026-03-04 | 29.37 | 29.50 | 29.37 | 29.42 | +0.341% | 20,972 | +6.832% |
| 2026-03-03 | 29.19 | 29.35 | 29.14 | 29.32 | -0.102% | 37,320 | +7.196% |
| 2026-03-02 | 29.37 | 29.44 | 29.35 | 29.35 | -0.272% | 14,013 | +7.087% |
| 2026-02-27 | 29.36 | 29.43 | 29.36 | 29.43 | -0.102% | 6,563 | +6.796% |
| 2026-02-26 | 29.48 | 29.69 | 29.40 | 29.46 | +0.068% | 24,868 | +6.687% |
| 2026-02-25 | 29.45 | 29.50 | 29.42 | 29.44 | +0.225% | 27,986 | +6.760% |
| 2026-02-24 | 29.32 | 29.66 | 29.32 | 29.37 | +0.150% | 19,945 | +6.999% |
| 2026-02-23 | 29.46 | 29.46 | 29.28 | 29.33 | -0.306% | 21,390 | +7.160% |
| 2026-02-20 | 29.37 | 29.44 | 29.36 | 29.42 | +0.307% | 18,143 | +6.832% |
| 2026-02-19 | 29.31 | 29.37 | 29.31 | 29.33 | -0.047% | 8,530 | +7.160% |
| 2026-02-18 | 29.36 | 29.43 | 29.32 | 29.34 | +0.014% | 27,678 | +7.109% |
| 2026-02-17 | 29.32 | 29.36 | 29.22 | 29.34 | +0.137% | 18,057 | +7.123% |
| 2026-02-13 | 29.29 | 29.37 | 29.25 | 29.30 | 0.000% | 10,988 | +7.270% |
| 2026-02-12 | 29.49 | 29.50 | 29.27 | 29.30 | -0.509% | 15,382 | +7.270% |
| 2026-02-11 | 29.45 | 29.48 | 29.40 | 29.45 | +0.034% | 33,212 | +6.723% |
| 2026-02-10 | 29.48 | 29.50 | 29.42 | 29.44 | -0.068% | 25,937 | +6.760% |
| 2026-02-09 | 29.37 | 29.46 | 29.37 | 29.46 | +0.170% | 25,793 | +6.687% |
| 2026-02-06 | 29.32 | 29.41 | 29.31 | 29.41 | +0.720% | 22,457 | +6.868% |
| 2026-02-05 | 29.34 | 29.34 | 29.18 | 29.20 | -0.478% | 23,400 | +7.637% |
| 2026-02-04 | 29.39 | 29.39 | 29.26 | 29.34 | -0.102% | 18,272 | +7.123% |
| 2026-02-03 | 29.39 | 29.41 | 29.31 | 29.37 | -0.272% | 14,157 | +7.014% |
| 2026-02-02 | 29.51 | 29.51 | 29.35 | 29.45 | +0.204% | 20,247 | +6.723% |
| 2026-01-30 | 29.40 | 29.41 | 29.30 | 29.39 | -0.102% | 98,803 | +6.941% |
| 2026-01-29 | 29.42 | 29.42 | 29.30 | 29.42 | -0.034% | 81,972 | +6.832% |
| 2026-01-28 | 29.48 | 29.48 | 29.39 | 29.43 | +0.085% | 10,117 | +6.796% |
| 2026-01-27 | 29.43 | 29.43 | 29.40 | 29.41 | +0.017% | 13,089 | +6.887% |
| 2026-01-26 | 29.41 | 29.45 | 29.35 | 29.40 | +0.217% | 26,980 | +6.905% |
| 2026-01-23 | 29.34 | 29.36 | 29.32 | 29.34 | -0.012% | 14,291 | +7.137% |
| 2026-01-22 | 29.39 | 29.39 | 29.32 | 29.34 | +0.102% | 34,040 | +7.123% |
| 2026-01-21 | 29.26 | 29.33 | 29.20 | 29.31 | +0.446% | 150,053 | +7.233% |
| 2026-01-20 | 29.25 | 29.26 | 29.16 | 29.18 | -0.647% | 48,862 | +7.711% |
| 2026-01-16 | 29.38 | 29.39 | 29.31 | 29.37 | +0.068% | 23,667 | +7.014% |
| 2026-01-15 | 29.44 | 29.44 | 29.33 | 29.35 | +0.068% | 24,996 | +7.087% |
| 2026-01-14 | 29.30 | 29.33 | 29.24 | 29.33 | -0.055% | 9,761 | +7.160% |
| 2026-01-13 | 29.34 | 29.35 | 29.30 | 29.35 | +0.089% | 16,113 | +7.101% |
| 2026-01-12 | 29.25 | 29.40 | 29.25 | 29.32 | -0.170% | 18,015 | +7.196% |
| 2026-01-09 | 29.36 | 29.37 | 29.27 | 29.37 | +0.205% | 9,349 | +7.014% |
| 2026-01-08 | 29.49 | 29.49 | 29.25 | 29.31 | +0.034% | 21,160 | +7.233% |
| 2026-01-07 | 29.34 | 29.34 | 29.25 | 29.30 | -0.068% | 56,286 | +7.270% |
| 2026-01-06 | 29.31 | 29.32 | 29.27 | 29.32 | +0.171% | 39,900 | +7.196% |
| 2026-01-05 | 29.20 | 29.34 | 29.20 | 29.27 | +0.171% | 37,678 | +7.380% |
| 2026-01-02 | 29.30 | 29.30 | 29.18 | 29.22 | 0.000% | 31,899 | +7.563% |
| 2025-12-31 | 29.33 | 29.33 | 29.22 | 29.22 | -0.137% | 39,423 | +7.563% |
| 2025-12-30 | 29.29 | 29.29 | 29.24 | 29.26 | +0.034% | 44,399 | +7.416% |
| 2025-12-29 | 29.54 | 29.54 | 29.21 | 29.25 | -0.017% | 15,201 | +7.453% |
| 2025-12-26 | 29.22 | 29.30 | 29.21 | 29.26 | -0.085% | 14,866 | +7.434% |
| 2025-12-24 | 29.22 | 29.28 | 29.22 | 29.28 | +0.137% | 33,627 | +7.343% |
| 2025-12-23 | 29.18 | 29.25 | 29.18 | 29.24 | +0.171% | 41,586 | +7.490% |
| 2025-12-22 | 29.12 | 29.19 | 29.12 | 29.19 | +0.378% | 190,004 | +7.674% |
| 2025-12-19 | 29.25 | 29.25 | 29.05 | 29.08 | +0.103% | 4,170 | +8.081% |
| 2025-12-18 | 28.98 | 29.06 | 28.98 | 29.05 | +0.293% | 19,615 | +8.193% |
| 2025-12-17 | 29.00 | 29.00 | 28.96 | 28.96 | -0.313% | 9,183 | +8.510% |
| 2025-12-16 | 29.11 | 29.11 | 28.98 | 29.06 | -0.034% | 21,856 | +8.170% |
| 2025-12-15 | 29.07 | 29.08 | 29.03 | 29.07 | +0.124% | 15,374 | +8.133% |
| 2025-12-12 | 29.13 | 29.13 | 28.93 | 29.03 | -0.259% | 43,111 | +8.267% |
| 2025-12-11 | 29.09 | 29.12 | 29.08 | 29.11 | +0.088% | 1,627 | +7.986% |
| 2025-12-10 | 29.02 | 29.11 | 29.01 | 29.08 | +0.166% | 6,719 | +8.081% |
| 2025-12-09 | 29.00 | 29.05 | 29.00 | 29.03 | +0.040% | 7,295 | +8.261% |
| 2025-12-08 | 29.07 | 29.07 | 29.01 | 29.02 | -0.022% | 11,929 | +8.304% |
| 2025-12-05 | 29.11 | 29.15 | 29.00 | 29.03 | +0.093% | 3,110 | +8.280% |
| 2025-12-04 | 28.99 | 29.02 | 28.99 | 29.00 | +0.015% | 15,451 | +8.381% |
| 2025-12-03 | 29.03 | 29.03 | 28.95 | 29.00 | +0.122% | 9,103 | +8.397% |
| 2025-12-02 | 28.97 | 28.97 | 28.94 | 28.96 | +0.086% | 3,324 | +8.529% |
| 2025-12-01 | 28.93 | 29.01 | 28.90 | 28.93 | -0.017% | 34,508 | +8.623% |
| 2025-11-28 | 28.98 | 28.98 | 28.90 | 28.94 | +0.035% | 1,836 | +8.604% |
| 2025-11-26 | 28.90 | 28.95 | 28.90 | 28.93 | +0.313% | 34,819 | +8.642% |
| 2025-11-25 | 28.78 | 28.85 | 28.72 | 28.84 | +0.295% | 16,551 | +8.981% |
| 2025-11-24 | 28.93 | 28.93 | 28.68 | 28.75 | +0.647% | 2,549 | +9.303% |
| 2025-11-21 | 28.52 | 28.66 | 28.46 | 28.57 | +0.317% | 5,899 | +10.010% |
| 2025-11-20 | 28.83 | 28.83 | 28.48 | 28.48 | -0.402% | 9,405 | +10.358% |
| 2025-11-19 | 28.68 | 28.68 | 28.59 | 28.59 | +0.081% | 2,686 | +9.914% |
| 2025-11-18 | 28.57 | 28.65 | 28.54 | 28.57 | -0.296% | 14,423 | +10.004% |
| 2025-11-17 | 28.79 | 28.79 | 28.63 | 28.66 | -0.308% | 5,596 | +9.678% |
| 2025-11-14 | 28.64 | 28.77 | 28.63 | 28.75 | +0.054% | 16,991 | +9.341% |
| 2025-11-13 | 28.83 | 28.83 | 28.71 | 28.73 | -0.418% | 5,607 | +9.399% |
| 2025-11-12 | 29.64 | 29.64 | 28.85 | 28.85 | +0.001% | 2,108 | +8.942% |
| 2025-11-11 | 28.84 | 28.87 | 28.84 | 28.85 | +0.069% | 1,114 | +8.943% |
| 2025-11-10 | 28.83 | 28.85 | 28.77 | 28.83 | +0.472% | 37,884 | +9.018% |
| 2025-11-07 | 28.66 | 28.69 | 28.57 | 28.69 | -0.018% | 2,666 | +9.532% |
| 2025-11-06 | 28.74 | 28.75 | 28.70 | 28.70 | -0.330% | 5,346 | +9.512% |
| 2025-11-05 | 28.77 | 28.83 | 28.77 | 28.80 | +0.174% | 5,047 | +9.151% |
| 2025-11-04 | 28.69 | 28.78 | 28.69 | 28.75 | -0.243% | 10,762 | +9.341% |
| 2025-11-03 | 29.16 | 29.16 | 28.79 | 28.82 | +0.032% | 7,042 | +9.075% |
| 2025-10-31 | 28.93 | 28.93 | 28.78 | 28.81 | +0.089% | 2,942 | +9.110% |
| 2025-10-30 | 28.82 | 28.83 | 28.78 | 28.78 | -0.118% | 2,990 | +9.208% |
| 2025-10-29 | 29.16 | 29.16 | 28.81 | 28.81 | -0.115% | 22,147 | +9.079% |
| 2025-10-28 | 28.88 | 28.88 | 28.84 | 28.85 | -0.355% | 14,189 | +8.954% |
| 2025-10-27 | 28.91 | 28.95 | 28.81 | 28.95 | +0.503% | 13,873 | +8.566% |
| 2025-10-24 | 28.82 | 28.82 | 28.77 | 28.80 | +0.251% | 4,743 | +9.113% |
| 2025-10-23 | 28.75 | 28.75 | 28.69 | 28.73 | +0.114% | 20,174 | +9.387% |
| 2025-10-22 | 28.72 | 28.72 | 28.64 | 28.70 | -0.050% | 29,939 | +9.512% |
| 2025-10-21 | 28.72 | 28.73 | 28.71 | 28.71 | +0.050% | 2,921 | +9.457% |
| 2025-10-20 | 28.73 | 28.77 | 28.68 | 28.70 | +0.385% | 18,666 | +9.512% |
| 2025-10-17 | 28.53 | 28.59 | 28.52 | 28.59 | +0.316% | 2,671 | +9.934% |
| 2025-10-16 | 28.70 | 28.70 | 28.48 | 28.50 | -0.245% | 24,384 | +10.281% |
| 2025-10-15 | 28.62 | 28.62 | 28.53 | 28.57 | +0.057% | 3,204 | +10.011% |
| 2025-10-14 | 28.45 | 28.61 | 28.45 | 28.55 | -0.127% | 46,790 | +10.074% |
| 2025-10-13 | 28.62 | 28.81 | 28.47 | 28.59 | +0.492% | 73,506 | +9.934% |
| 2025-10-10 | 28.66 | 28.66 | 28.45 | 28.45 | -0.698% | 8,373 | +10.475% |
| 2025-10-09 | 28.66 | 28.66 | 28.64 | 28.65 | -0.069% | 6,451 | +9.703% |
| 2025-10-08 | 28.64 | 28.67 | 28.62 | 28.67 | +0.174% | 6,567 | +9.627% |
| 2025-10-07 | 28.66 | 28.66 | 28.60 | 28.62 | -0.105% | 15,940 | +9.818% |
| 2025-10-06 | 28.74 | 28.74 | 28.63 | 28.65 | +0.087% | 12,884 | +9.703% |
| 2025-10-03 | 28.66 | 28.66 | 28.62 | 28.63 | +0.051% | 5,736 | +9.799% |
| 2025-10-02 | 28.64 | 28.64 | 28.60 | 28.61 | -0.051% | 3,306 | +9.855% |
| 2025-10-01 | 28.61 | 28.63 | 28.60 | 28.63 | +0.105% | 8,720 | +9.799% |
| 2025-09-30 | 28.57 | 28.59 | 28.55 | 28.59 | +0.088% | 5,222 | +9.914% |
| 2025-09-29 | 28.67 | 28.67 | 28.55 | 28.57 | +0.105% | 9,780 | +10.011% |
| 2025-09-26 | 28.53 | 28.56 | 28.50 | 28.54 | +0.192% | 6,673 | +10.126% |
| 2025-09-25 | 28.77 | 28.77 | 28.44 | 28.49 | -0.071% | 10,357 | +10.338% |
| 2025-09-24 | 28.52 | 28.53 | 28.50 | 28.51 | -0.003% | 7,715 | +10.259% |
| 2025-09-23 | 28.55 | 28.55 | 28.51 | 28.51 | -0.223% | 2,790 | +10.256% |
| 2025-09-22 | 28.50 | 28.57 | 28.50 | 28.57 | +0.140% | 8,874 | +10.011% |
| 2025-09-19 | 28.56 | 28.56 | 28.53 | 28.53 | +0.053% | 2,498 | +10.165% |
| 2025-09-18 | 28.53 | 28.53 | 28.50 | 28.52 | +0.088% | 8,068 | +10.223% |
| 2025-09-17 | 28.44 | 28.49 | 28.43 | 28.49 | +0.074% | 2,701 | +10.319% |
| 2025-09-16 | 28.39 | 28.50 | 28.39 | 28.47 | -0.020% | 5,148 | +10.401% |
| 2025-09-15 | 28.79 | 28.79 | 28.45 | 28.47 | +0.016% | 3,400 | +10.379% |
| 2025-09-12 | 28.53 | 28.53 | 28.46 | 28.47 | +0.070% | 4,316 | +10.397% |
| 2025-09-11 | 28.48 | 28.50 | 28.41 | 28.45 | +0.263% | 28,846 | +10.475% |
| 2025-09-10 | 28.50 | 28.50 | 28.34 | 28.38 | +0.064% | 10,505 | +10.765% |
| 2025-09-09 | 28.32 | 28.43 | 28.31 | 28.36 | -0.010% | 16,394 | +10.836% |
| 2025-09-08 | 28.41 | 29.34 | 28.30 | 28.36 | +0.233% | 149,701 | +10.825% |
| 2025-09-05 | 28.31 | 28.32 | 28.29 | 28.29 | -0.127% | 2,073 | +11.084% |
| 2025-09-04 | 28.25 | 28.33 | 28.25 | 28.33 | +0.390% | 1,939 | +10.942% |
| 2025-09-03 | 28.22 | 28.25 | 28.20 | 28.22 | +0.195% | 2,870 | +11.375% |
| 2025-09-02 | 28.23 | 28.23 | 28.08 | 28.16 | -0.243% | 2,648 | +11.592% |
| 2025-08-29 | 28.23 | 28.24 | 28.21 | 28.23 | -0.174% | 2,619 | +11.321% |
| 2025-08-28 | 28.36 | 28.36 | 28.21 | 28.28 | +0.106% | 33,822 | +11.128% |
| 2025-08-27 | 28.26 | 28.27 | 28.25 | 28.25 | +0.102% | 6,014 | +11.246% |
| 2025-08-26 | 28.23 | 28.23 | 28.20 | 28.22 | +0.107% | 1,005 | +11.360% |
| 2025-08-25 | 28.27 | 28.34 | 28.19 | 28.19 | -0.099% | 10,578 | +11.478% |
| 2025-08-22 | 28.22 | 28.26 | 28.21 | 28.22 | +0.597% | 5,419 | +11.369% |
| 2025-08-21 | 28.10 | 28.11 | 28.04 | 28.05 | -0.151% | 2,956 | +12.034% |
| 2025-08-20 | 28.09 | 28.12 | 28.01 | 28.10 | -0.062% | 9,485 | +11.865% |
| 2025-08-19 | 28.19 | 28.19 | 28.09 | 28.11 | -0.200% | 2,147 | +11.796% |
| 2025-08-18 | 28.19 | 28.19 | 28.15 | 28.17 | +0.071% | 3,724 | +11.573% |
| 2025-08-15 | 28.21 | 28.21 | 28.15 | 28.15 | -0.071% | 2,752 | +11.652% |
| 2025-08-14 | 28.17 | 28.19 | 28.14 | 28.17 | +0.018% | 3,198 | +11.573% |
| 2025-08-13 | 28.16 | 28.16 | 28.16 | 28.16 | +0.107% | 103 | +11.592% |
| 2025-08-12 | 28.07 | 28.16 | 28.07 | 28.14 | +0.403% | 11,901 | +11.711% |
| 2025-08-11 | 28.16 | 28.16 | 28.02 | 28.02 | -0.082% | 851 | +12.162% |
| 2025-08-08 | 28.01 | 28.25 | 28.01 | 28.05 | +0.018% | 57,496 | +12.070% |
| 2025-08-07 | 27.97 | 28.04 | 27.97 | 28.04 | +0.250% | 2,188 | +12.090% |
| 2025-08-06 | 27.95 | 27.99 | 27.95 | 27.97 | +0.287% | 847 | +12.370% |
| 2025-08-05 | 27.89 | 27.91 | 27.85 | 27.89 | -0.123% | 3,668 | +12.693% |
| 2025-08-04 | 27.91 | 27.93 | 27.89 | 27.92 | +0.519% | 2,686 | +12.554% |
| 2025-08-01 | 27.83 | 27.83 | 27.72 | 27.78 | -0.475% | 4,682 | +13.139% |
| 2025-07-31 | 28.03 | 28.03 | 27.91 | 27.91 | -0.089% | 10,115 | +12.601% |
| 2025-07-30 | 27.99 | 28.00 | 27.91 | 27.94 | -0.117% | 9,649 | +12.502% |
| 2025-07-29 | 28.02 | 28.02 | 27.96 | 27.97 | -0.061% | 1,673 | +12.370% |
| 2025-07-28 | 28.09 | 28.09 | 27.96 | 27.99 | +0.044% | 6,464 | +12.301% |
| 2025-07-25 | 27.95 | 28.00 | 27.95 | 27.98 | +0.129% | 1,142 | +12.350% |
| 2025-07-24 | 27.95 | 27.95 | 27.92 | 27.94 | -0.004% | 9,435 | +12.495% |
| 2025-07-23 | 27.90 | 27.94 | 27.86 | 27.94 | +0.343% | 636 | +12.491% |
| 2025-07-22 | 27.83 | 27.84 | 27.83 | 27.84 | +0.062% | 1,397 | +12.877% |
| 2025-07-21 | 27.61 | 27.87 | 27.61 | 27.83 | +0.098% | 1,457 | +12.947% |
| 2025-07-18 | 27.78 | 27.82 | 27.78 | 27.80 | 0.000% | 1,129 | +13.058% |
| 2025-07-17 | 27.74 | 27.81 | 27.74 | 27.80 | +0.144% | 2,488 | +13.058% |
| 2025-07-16 | 27.69 | 27.76 | 27.63 | 27.76 | +0.175% | 5,902 | +13.220% |
| 2025-07-15 | 27.77 | 27.79 | 27.70 | 27.71 | +0.005% | 5,056 | +13.419% |
| 2025-07-14 | 27.69 | 27.71 | 27.69 | 27.71 | +0.036% | 1,587 | +13.425% |
| 2025-07-11 | 27.73 | 27.74 | 27.70 | 27.70 | -0.180% | 14,243 | +13.466% |
| 2025-07-10 | 27.75 | 27.75 | 27.75 | 27.75 | +0.108% | 256 | +13.261% |
| 2025-07-09 | 27.70 | 27.73 | 27.69 | 27.72 | +0.185% | 847 | +13.384% |
| 2025-07-08 | 27.66 | 27.67 | 27.66 | 27.67 | +0.213% | 1,159 | +13.593% |
| 2025-07-07 | 27.72 | 27.72 | 27.59 | 27.61 | -0.397% | 6,501 | +13.836% |
| 2025-07-03 | 27.79 | 27.79 | 27.70 | 27.72 | +0.362% | 1,729 | +13.384% |
| 2025-07-02 | 27.61 | 27.65 | 27.61 | 27.62 | +0.019% | 2,417 | +13.794% |
| 2025-07-01 | 27.67 | 27.67 | 27.56 | 27.61 | -0.091% | 12,830 | +13.816% |
| 2025-06-30 | 27.56 | 27.64 | 27.56 | 27.64 | +0.316% | 22,450 | +13.712% |
| 2025-06-27 | 27.57 | 27.57 | 27.50 | 27.55 | +0.119% | 1,177 | +14.072% |
| 2025-06-26 | 27.48 | 27.53 | 27.45 | 27.52 | +0.422% | 11,215 | +14.208% |
| 2025-06-25 | 27.44 | 27.44 | 27.40 | 27.40 | +0.016% | 701 | +14.690% |
| 2025-06-24 | 27.37 | 27.41 | 27.33 | 27.40 | +0.557% | 5,764 | +14.708% |
| 2025-06-23 | 27.20 | 27.25 | 27.15 | 27.25 | +0.521% | 5,906 | +15.347% |
| 2025-06-20 | 27.31 | 27.31 | 27.10 | 27.11 | -0.101% | 1,655 | +15.948% |
| 2025-06-18 | 27.16 | 27.33 | 27.13 | 27.13 | +0.072% | 10,102 | +15.831% |
| 2025-06-17 | 27.20 | 27.20 | 27.11 | 27.11 | -0.368% | 3,370 | +15.914% |
| 2025-06-16 | 27.20 | 27.40 | 27.18 | 27.21 | +0.476% | 14,270 | +15.488% |
| 2025-06-13 | 27.13 | 27.22 | 27.06 | 27.09 | -0.543% | 20,117 | +16.037% |
| 2025-06-12 | 27.21 | 27.26 | 27.21 | 27.23 | +0.147% | 1,578 | +15.406% |
| 2025-06-11 | 27.35 | 27.35 | 27.16 | 27.19 | -0.205% | 1,989 | +15.577% |
| 2025-06-10 | 27.27 | 27.27 | 27.15 | 27.25 | +0.335% | 3,389 | +15.339% |
| 2025-06-09 | 27.18 | 27.20 | 27.12 | 27.16 | +0.048% | 10,506 | +15.726% |
| 2025-06-06 | 27.18 | 27.18 | 27.15 | 27.15 | +0.525% | 1,293 | +15.781% |
| 2025-06-05 | 27.15 | 27.15 | 27.00 | 27.00 | -0.261% | 154 | +16.389% |
| 2025-06-04 | 27.09 | 27.09 | 27.06 | 27.07 | +0.023% | 1,484 | +16.085% |
| 2025-06-03 | 27.07 | 27.07 | 27.07 | 27.07 | +0.320% | 933 | +16.112% |
| 2025-06-02 | 26.97 | 27.01 | 26.95 | 26.98 | +0.192% | 1,454 | +16.483% |
| 2025-05-30 | 26.91 | 26.93 | 26.80 | 26.93 | +0.106% | 4,207 | +16.707% |
| 2025-05-29 | 26.91 | 26.93 | 26.89 | 26.90 | +0.197% | 985 | +16.831% |
| 2025-05-28 | 26.89 | 26.89 | 26.85 | 26.85 | -0.337% | 3,046 | +17.061% |
| 2025-05-27 | 26.87 | 26.94 | 26.87 | 26.94 | +1.050% | 15,889 | +16.667% |
| 2025-05-23 | 26.64 | 26.70 | 26.64 | 26.66 | -0.344% | 12,855 | +17.892% |
| 2025-05-22 | 26.80 | 26.81 | 26.75 | 26.75 | -0.029% | 14,715 | +17.486% |
| 2025-05-21 | 26.92 | 26.94 | 26.72 | 26.76 | -0.726% | 3,251 | +17.452% |
| 2025-05-20 | 26.95 | 26.99 | 26.93 | 26.96 | -0.122% | 2,601 | +16.599% |
| 2025-05-19 | 26.92 | 26.99 | 26.92 | 26.99 | -0.191% | 4,114 | +16.457% |
| 2025-05-16 | 26.91 | 27.04 | 26.90 | 27.04 | +0.587% | 25,090 | +16.235% |
| 2025-05-15 | 26.81 | 26.91 | 26.81 | 26.88 | +0.202% | 6,342 | +16.918% |
| 2025-05-14 | 26.82 | 26.88 | 26.70 | 26.83 | +0.006% | 19,019 | +17.153% |
| 2025-05-13 | 26.82 | 27.20 | 26.81 | 26.83 | +0.513% | 561,754 | +17.160% |
| 2025-05-12 | 26.60 | 26.69 | 26.60 | 26.69 | +1.405% | 42,124 | +17.760% |
| 2025-05-09 | 26.32 | 26.32 | 26.28 | 26.32 | +0.099% | 1,113 | +19.415% |
| 2025-05-08 | 26.26 | 26.39 | 26.26 | 26.29 | +0.289% | 453 | +19.533% |
| 2025-05-07 | 26.20 | 26.25 | 26.10 | 26.22 | +0.149% | 2,752 | +19.879% |
| 2025-05-06 | 26.19 | 26.19 | 26.16 | 26.18 | -0.308% | 2,830 | +20.058% |
| 2025-05-05 | 26.61 | 26.61 | 26.16 | 26.26 | -0.398% | 13,487 | +19.688% |
| 2025-05-02 | 26.29 | 26.38 | 26.29 | 26.36 | +0.572% | 82,795 | +19.211% |
| 2025-05-01 | 26.22 | 26.25 | 26.20 | 26.21 | +0.418% | 1,932 | +19.893% |
| 2025-04-30 | 25.91 | 26.11 | 25.91 | 26.11 | +0.140% | 832 | +20.394% |
| 2025-04-29 | 25.99 | 26.10 | 25.99 | 26.07 | +0.284% | 541 | +20.562% |
| 2025-04-28 | 26.52 | 26.52 | 25.87 | 26.00 | -0.093% | 908 | +20.905% |
| 2025-04-25 | 25.88 | 26.02 | 25.88 | 26.02 | +0.541% | 200 | +20.792% |
| 2025-04-24 | 25.88 | 25.88 | 25.88 | 25.88 | +0.931% | 73 | +21.445% |
| 2025-04-23 | 25.75 | 25.77 | 25.64 | 25.64 | +1.030% | 40,809 | +22.575% |
| 2025-04-22 | 25.41 | 25.41 | 25.38 | 25.38 | +1.196% | 580 | +23.838% |
| 2025-04-21 | 25.13 | 25.14 | 25.03 | 25.08 | -1.224% | 2,033 | +25.319% |
| 2025-04-17 | 25.41 | 25.45 | 25.39 | 25.39 | +0.004% | 1,772 | +23.785% |
| 2025-04-16 | 25.53 | 25.53 | 25.29 | 25.39 | -1.245% | 4,418 | +23.789% |
| 2025-04-15 | 25.74 | 25.79 | 25.66 | 25.71 | 0.000% | 16,698 | +22.248% |