PBJA
PGIM S&P 500 Buffer 20 ETF - January
stockBATSETF
Market OpenOct 2, 2026 3:32:08 PM EDT
33.12USD+0.031%(+0.01)108
33.12Bid33.17Ask0.05SpreadPBJA Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 33.13 | 33.14 | 33.10 | 33.11 | +0.235% | 4,997 | 0.000% |
| 2026-10-01 | 33.04 | 33.04 | 33.03 | 33.03 | +0.010% | 187 | +0.235% |
| 2026-09-30 | 33.06 | 33.09 | 33.03 | 33.03 | +0.006% | 1,701 | +0.245% |
| 2026-09-29 | 33.03 | 33.03 | 33.00 | 33.03 | +0.051% | 606 | +0.251% |
| 2026-09-28 | 33.04 | 33.04 | 33.01 | 33.01 | -0.151% | 1,463 | +0.302% |
| 2026-09-25 | 33.02 | 33.11 | 33.02 | 33.06 | +0.182% | 7,207 | +0.151% |
| 2026-09-24 | 33.03 | 33.04 | 33.00 | 33.00 | -0.030% | 4,552 | +0.333% |
| 2026-09-23 | 33.06 | 33.06 | 33.01 | 33.01 | -0.240% | 2,386 | +0.302% |
| 2026-09-22 | 33.07 | 33.09 | 33.07 | 33.09 | +0.089% | 1,148 | +0.061% |
| 2026-09-21 | 33.08 | 33.08 | 33.06 | 33.06 | +0.362% | 1,013 | +0.151% |
| 2026-09-18 | 32.94 | 32.94 | 32.94 | 32.94 | +0.154% | 18 | +0.513% |
| 2026-09-17 | 32.92 | 32.92 | 32.89 | 32.89 | +0.366% | 4,907 | +0.668% |
| 2026-09-16 | 32.90 | 32.90 | 32.76 | 32.77 | -0.183% | 2,627 | +1.037% |
| 2026-09-15 | 32.82 | 32.84 | 32.82 | 32.83 | -0.151% | 1,131 | +0.852% |
| 2026-09-14 | 32.85 | 32.89 | 32.83 | 32.88 | +0.090% | 6,529 | +0.700% |
| 2026-09-11 | 32.90 | 32.91 | 32.85 | 32.85 | +0.214% | 7,094 | +0.791% |
| 2026-09-10 | 32.80 | 32.80 | 32.78 | 32.78 | -0.289% | 6,268 | +1.006% |
| 2026-09-09 | 32.88 | 32.88 | 32.88 | 32.88 | -0.119% | 1,626 | +0.714% |
| 2026-09-08 | 32.91 | 32.91 | 32.91 | 32.91 | -0.136% | 19 | +0.594% |
| 2026-09-04 | 32.95 | 32.96 | 32.95 | 32.96 | -0.094% | 4,354 | +0.458% |
| 2026-09-03 | 32.97 | 32.99 | 32.97 | 32.99 | +0.316% | 1,489 | +0.363% |
| 2026-09-02 | 32.83 | 32.89 | 32.83 | 32.89 | +0.174% | 2,058 | +0.680% |
| 2026-09-01 | 32.82 | 32.83 | 32.82 | 32.83 | -0.217% | 2,674 | +0.856% |
| 2026-08-31 | 32.89 | 32.90 | 32.88 | 32.90 | +0.092% | 2,167 | +0.637% |
| 2026-08-28 | 32.90 | 32.92 | 32.87 | 32.87 | -0.182% | 4,988 | +0.730% |
| 2026-08-27 | 32.91 | 32.93 | 32.90 | 32.93 | +0.262% | 2,937 | +0.546% |
| 2026-08-26 | 32.85 | 32.85 | 32.84 | 32.84 | +0.036% | 2,376 | +0.809% |
| 2026-08-25 | 32.82 | 32.84 | 32.82 | 32.83 | +0.095% | 1,128 | +0.845% |
| 2026-08-24 | 32.80 | 32.80 | 32.80 | 32.80 | +0.064% | 9 | +0.941% |
| 2026-08-21 | 32.83 | 32.83 | 32.78 | 32.78 | +0.044% | 1,592 | +1.006% |
| 2026-08-20 | 32.83 | 32.83 | 32.77 | 32.77 | -0.158% | 3,901 | +1.050% |
| 2026-08-19 | 32.83 | 32.83 | 32.82 | 32.82 | +0.044% | 646 | +0.891% |
| 2026-08-18 | 32.81 | 32.82 | 32.80 | 32.80 | -0.082% | 5,376 | +0.935% |
| 2026-08-17 | 32.82 | 32.83 | 32.82 | 32.83 | -0.046% | 4,062 | +0.852% |
| 2026-08-14 | 32.84 | 32.84 | 32.84 | 32.84 | 0.000% | 45 | +0.806% |
| 2026-08-13 | 32.85 | 32.87 | 32.82 | 32.84 | +0.122% | 5,173 | +0.806% |
| 2026-08-12 | 32.80 | 32.80 | 32.80 | 32.80 | +0.122% | 3,357 | +0.929% |
| 2026-08-11 | 32.77 | 32.77 | 32.77 | 32.77 | -0.023% | 83 | +1.052% |
| 2026-08-10 | 32.77 | 32.78 | 32.77 | 32.77 | -0.054% | 3,496 | +1.030% |
| 2026-08-07 | 32.76 | 32.79 | 32.76 | 32.79 | +0.205% | 2,980 | +0.975% |
| 2026-08-06 | 32.70 | 32.73 | 32.70 | 32.72 | -0.043% | 2,097 | +1.182% |
| 2026-08-05 | 32.73 | 32.74 | 32.73 | 32.74 | +0.025% | 687 | +1.139% |
| 2026-08-04 | 32.68 | 32.73 | 32.68 | 32.73 | +0.352% | 5,803 | +1.164% |
| 2026-08-03 | 32.59 | 32.61 | 32.59 | 32.61 | +0.568% | 1,270 | +1.520% |
| 2026-07-31 | 32.33 | 32.51 | 32.33 | 32.43 | +0.094% | 9,252 | +2.096% |
| 2026-07-30 | 32.39 | 32.41 | 32.37 | 32.40 | +0.651% | 5,007 | +2.193% |
| 2026-07-29 | 32.32 | 32.38 | 32.19 | 32.19 | -0.709% | 9,139 | +2.857% |
| 2026-07-28 | 32.35 | 32.42 | 32.35 | 32.42 | +0.220% | 3,667 | +2.128% |
| 2026-07-27 | 32.35 | 32.35 | 32.35 | 32.35 | +0.087% | 908 | +2.353% |
| 2026-07-24 | 32.32 | 32.32 | 32.32 | 32.32 | +0.076% | 733 | +2.441% |
| 2026-07-23 | 32.33 | 32.33 | 32.30 | 32.30 | -0.289% | 7,281 | +2.519% |
| 2026-07-22 | 32.46 | 32.46 | 32.39 | 32.39 | -0.216% | 1,310 | +2.222% |
| 2026-07-21 | 32.44 | 32.46 | 32.44 | 32.46 | +0.356% | 1,594 | +2.002% |
| 2026-07-20 | 32.34 | 32.34 | 32.34 | 32.34 | +0.170% | 58 | +2.365% |
| 2026-07-17 | 32.32 | 32.39 | 32.29 | 32.29 | -0.436% | 8,911 | +2.539% |
| 2026-07-16 | 32.42 | 32.43 | 32.39 | 32.43 | -0.119% | 1,434 | +2.092% |
| 2026-07-15 | 32.45 | 32.47 | 32.45 | 32.47 | +0.108% | 1,289 | +1.970% |
| 2026-07-14 | 32.44 | 32.46 | 32.44 | 32.44 | +0.185% | 854 | +2.080% |
| 2026-07-13 | 32.41 | 32.41 | 32.38 | 32.38 | -0.228% | 1,627 | +2.270% |
| 2026-07-10 | 32.41 | 32.45 | 32.41 | 32.45 | +0.617% | 532 | +2.036% |
| 2026-07-09 | 32.42 | 32.42 | 32.25 | 32.25 | -0.229% | 6,769 | +2.666% |
| 2026-07-08 | 32.32 | 32.32 | 32.32 | 32.32 | -0.112% | 98 | +2.431% |
| 2026-07-07 | 32.35 | 32.38 | 32.32 | 32.36 | +0.310% | 3,991 | +2.317% |
| 2026-07-06 | 32.36 | 32.38 | 32.26 | 32.26 | -0.186% | 6,313 | +2.634% |
| 2026-07-02 | 32.24 | 32.32 | 32.24 | 32.32 | +0.141% | 9,133 | +2.444% |
| 2026-07-01 | 32.29 | 32.30 | 32.27 | 32.27 | -0.030% | 22,952 | +2.588% |
| 2026-06-30 | 32.29 | 32.31 | 32.28 | 32.28 | +0.257% | 1,316 | +2.557% |
| 2026-06-29 | 32.19 | 32.20 | 32.19 | 32.20 | +0.441% | 1,099 | +2.821% |
| 2026-06-26 | 32.06 | 32.06 | 32.06 | 32.06 | -0.059% | 382 | +3.274% |
| 2026-06-25 | 32.12 | 32.12 | 32.08 | 32.08 | -0.034% | 21,389 | +3.214% |
| 2026-06-24 | 32.10 | 32.11 | 32.07 | 32.09 | -0.036% | 1,179 | +3.178% |
| 2026-06-23 | 32.10 | 32.10 | 32.10 | 32.10 | -0.337% | 6 | +3.141% |
| 2026-06-22 | 32.21 | 32.21 | 32.21 | 32.21 | -0.124% | 136 | +2.794% |
| 2026-06-18 | 32.22 | 32.25 | 32.22 | 32.25 | +0.388% | 2,727 | +2.666% |
| 2026-06-17 | 32.22 | 32.22 | 32.13 | 32.13 | -0.464% | 964 | +3.065% |
| 2026-06-16 | 32.27 | 32.28 | 32.25 | 32.27 | -0.025% | 3,609 | +2.587% |
| 2026-06-15 | 32.24 | 32.29 | 32.24 | 32.28 | +0.548% | 3,309 | +2.561% |
| 2026-06-12 | 32.08 | 32.12 | 32.06 | 32.11 | +0.174% | 2,253 | +3.124% |
| 2026-06-11 | 31.89 | 32.05 | 31.89 | 32.05 | +0.505% | 5,936 | +3.303% |
| 2026-06-10 | 32.03 | 32.03 | 31.89 | 31.89 | -0.360% | 3,288 | +3.825% |
| 2026-06-09 | 32.01 | 32.01 | 32.01 | 32.01 | -0.205% | 769 | +3.452% |
| 2026-06-08 | 32.07 | 32.07 | 32.07 | 32.07 | +0.054% | 72 | +3.240% |
| 2026-06-05 | 32.20 | 32.20 | 32.05 | 32.05 | -0.640% | 303 | +3.295% |
| 2026-06-04 | 32.27 | 32.27 | 32.26 | 32.26 | +0.128% | 862 | +2.634% |
| 2026-06-03 | 32.23 | 32.23 | 32.21 | 32.22 | -0.143% | 4,635 | +2.766% |
| 2026-06-02 | 32.25 | 32.27 | 32.25 | 32.27 | +0.031% | 9,024 | +2.618% |
| 2026-06-01 | 32.26 | 32.27 | 32.26 | 32.26 | +0.016% | 11,980 | +2.650% |
| 2026-05-29 | 32.25 | 32.26 | 32.25 | 32.25 | +0.109% | 6,791 | +2.666% |
| 2026-05-28 | 32.21 | 32.22 | 32.21 | 32.22 | +0.155% | 419 | +2.778% |
| 2026-05-27 | 32.16 | 32.16 | 32.16 | 32.16 | +0.084% | 63 | +2.937% |
| 2026-05-26 | 32.12 | 32.16 | 32.12 | 32.14 | +0.149% | 1,017 | +3.024% |
| 2026-05-22 | 32.14 | 32.14 | 32.09 | 32.09 | +0.098% | 3,914 | +3.178% |
| 2026-05-21 | 32.02 | 32.10 | 32.02 | 32.06 | +0.105% | 4,819 | +3.279% |
| 2026-05-20 | 31.97 | 32.04 | 31.97 | 32.02 | +0.295% | 1,584 | +3.387% |
| 2026-05-19 | 31.92 | 31.95 | 31.92 | 31.93 | -0.138% | 3,609 | +3.692% |
| 2026-05-18 | 32.03 | 32.03 | 31.95 | 31.98 | +0.014% | 1,827 | +3.549% |
| 2026-05-15 | 31.97 | 31.97 | 31.97 | 31.97 | -0.155% | 33 | +3.564% |
| 2026-05-14 | 32.01 | 32.07 | 32.01 | 32.02 | +0.063% | 13,345 | +3.403% |
| 2026-05-13 | 32.00 | 32.01 | 32.00 | 32.00 | +0.115% | 3,595 | +3.468% |
| 2026-05-12 | 31.95 | 31.96 | 31.95 | 31.96 | +0.009% | 23,706 | +3.588% |
| 2026-05-11 | 31.98 | 31.99 | 31.96 | 31.96 | +0.016% | 3,361 | +3.597% |
| 2026-05-08 | 31.95 | 31.95 | 31.95 | 31.95 | +0.196% | 0 | +3.614% |
| 2026-05-07 | 31.90 | 31.90 | 31.87 | 31.89 | -0.080% | 6,874 | +3.817% |
| 2026-05-06 | 31.91 | 31.92 | 31.91 | 31.92 | +0.409% | 431 | +3.734% |
| 2026-05-05 | 31.80 | 31.81 | 31.78 | 31.79 | +0.183% | 6,104 | +4.158% |
| 2026-05-04 | 31.79 | 31.79 | 31.72 | 31.73 | -0.137% | 9,080 | +4.349% |
| 2026-05-01 | 31.85 | 31.85 | 31.76 | 31.77 | +0.084% | 5,584 | +4.206% |
| 2026-04-30 | 31.64 | 31.76 | 31.64 | 31.75 | +0.416% | 5,493 | +4.294% |
| 2026-04-29 | 31.59 | 31.64 | 31.59 | 31.62 | -0.041% | 7,712 | +4.727% |
| 2026-04-28 | 31.61 | 31.63 | 31.59 | 31.63 | -0.117% | 1,184 | +4.685% |
| 2026-04-27 | 31.64 | 31.68 | 31.64 | 31.66 | +0.044% | 4,289 | +4.563% |
| 2026-04-24 | 31.64 | 31.65 | 31.63 | 31.65 | +0.263% | 473 | +4.609% |
| 2026-04-23 | 31.60 | 31.61 | 31.52 | 31.57 | -0.101% | 1,491 | +4.884% |
| 2026-04-22 | 31.57 | 31.60 | 31.56 | 31.60 | +0.332% | 2,004 | +4.778% |
| 2026-04-21 | 31.55 | 31.55 | 31.50 | 31.50 | -0.196% | 2,584 | +5.125% |
| 2026-04-20 | 31.57 | 31.57 | 31.56 | 31.56 | -0.111% | 832 | +4.920% |
| 2026-04-17 | 31.60 | 31.61 | 31.57 | 31.59 | +0.424% | 2,644 | +4.803% |
| 2026-04-16 | 31.46 | 31.46 | 31.46 | 31.46 | +0.092% | 52 | +5.248% |
| 2026-04-15 | 31.43 | 31.43 | 31.43 | 31.43 | +0.265% | 1,590 | +5.345% |
| 2026-04-14 | 31.34 | 31.35 | 31.34 | 31.35 | +0.432% | 2,774 | +5.624% |
| 2026-04-13 | 31.21 | 31.21 | 31.21 | 31.21 | +0.447% | 0 | +6.080% |
| 2026-04-10 | 31.04 | 31.08 | 31.04 | 31.07 | -0.067% | 2,291 | +6.555% |
| 2026-04-09 | 31.00 | 31.12 | 31.00 | 31.09 | +0.342% | 36,557 | +6.483% |
| 2026-04-08 | 31.00 | 31.01 | 30.99 | 30.99 | +1.125% | 1,065 | +6.847% |
| 2026-04-07 | 30.54 | 30.64 | 30.54 | 30.64 | +0.037% | 15,009 | +8.049% |
| 2026-04-06 | 30.62 | 30.65 | 30.59 | 30.63 | +0.154% | 4,590 | +8.089% |
| 2026-04-02 | 30.45 | 30.59 | 30.45 | 30.59 | +0.113% | 7,660 | +8.255% |
| 2026-04-01 | 30.54 | 30.56 | 30.54 | 30.55 | +0.408% | 12,000 | +8.377% |
| 2026-03-31 | 30.24 | 30.44 | 30.22 | 30.43 | +1.338% | 9,057 | +8.819% |
| 2026-03-30 | 30.10 | 30.15 | 29.98 | 30.02 | -0.103% | 2,753 | +10.275% |
| 2026-03-27 | 30.16 | 30.21 | 30.06 | 30.06 | -0.755% | 1,110 | +10.161% |
| 2026-03-26 | 30.37 | 30.38 | 30.28 | 30.28 | -0.793% | 4,613 | +9.330% |
| 2026-03-25 | 30.50 | 30.60 | 30.50 | 30.53 | +0.298% | 4,159 | +8.464% |
| 2026-03-24 | 30.48 | 30.48 | 30.43 | 30.44 | -0.225% | 2,150 | +8.787% |
| 2026-03-23 | 30.59 | 30.66 | 30.47 | 30.50 | +0.611% | 937 | +8.542% |
| 2026-03-20 | 30.48 | 30.48 | 30.32 | 30.32 | -0.693% | 180 | +9.205% |
| 2026-03-19 | 30.47 | 30.55 | 30.44 | 30.53 | -0.109% | 4,606 | +8.449% |
| 2026-03-18 | 30.67 | 30.69 | 30.56 | 30.56 | -0.631% | 315 | +8.330% |
| 2026-03-17 | 30.76 | 30.77 | 30.76 | 30.76 | +0.148% | 2,171 | +7.647% |
| 2026-03-16 | 30.75 | 30.76 | 30.70 | 30.71 | +0.538% | 2,826 | +7.806% |
| 2026-03-13 | 30.69 | 30.74 | 30.55 | 30.55 | -0.257% | 7,600 | +8.386% |
| 2026-03-12 | 30.67 | 30.72 | 30.63 | 30.63 | -0.637% | 200 | +8.108% |
| 2026-03-11 | 30.85 | 30.86 | 30.80 | 30.82 | -0.014% | 1,857 | +7.419% |
| 2026-03-10 | 30.84 | 30.92 | 30.83 | 30.83 | -0.135% | 3,048 | +7.404% |
| 2026-03-09 | 30.72 | 30.89 | 30.72 | 30.87 | +0.424% | 1,192 | +7.260% |
| 2026-03-06 | 30.75 | 30.81 | 30.74 | 30.74 | -0.650% | 1,908 | +7.715% |
| 2026-03-05 | 31.00 | 31.00 | 30.83 | 30.94 | -0.268% | 2,082 | +7.015% |
| 2026-03-04 | 30.94 | 31.02 | 30.94 | 31.02 | +0.396% | 1,291 | +6.728% |
| 2026-03-03 | 30.74 | 30.95 | 30.67 | 30.90 | -0.304% | 4,585 | +7.151% |
| 2026-03-02 | 30.93 | 31.02 | 30.93 | 30.99 | +0.436% | 4,809 | +6.825% |
| 2026-02-27 | 31.00 | 31.02 | 30.86 | 30.86 | -0.644% | 5,325 | +7.290% |
| 2026-02-26 | 30.99 | 31.06 | 30.97 | 31.06 | -0.258% | 7,227 | +6.599% |
| 2026-02-25 | 31.13 | 31.14 | 31.13 | 31.14 | +0.301% | 1,327 | +6.324% |
| 2026-02-24 | 31.02 | 31.05 | 31.02 | 31.05 | +0.380% | 724 | +6.644% |
| 2026-02-23 | 30.97 | 30.97 | 30.93 | 30.93 | -0.462% | 855 | +7.049% |
| 2026-02-20 | 31.01 | 31.09 | 30.78 | 31.07 | +0.361% | 13,059 | +6.554% |
| 2026-02-19 | 30.94 | 30.96 | 30.94 | 30.96 | -0.167% | 118 | +6.939% |
| 2026-02-18 | 30.94 | 31.04 | 30.94 | 31.01 | +0.277% | 4,819 | +6.761% |
| 2026-02-17 | 30.92 | 30.97 | 30.84 | 30.93 | +0.115% | 3,242 | +7.056% |
| 2026-02-13 | 30.90 | 30.91 | 30.89 | 30.89 | +0.034% | 1,537 | +7.179% |
| 2026-02-12 | 31.14 | 31.14 | 30.88 | 30.88 | -0.659% | 2,262 | +7.215% |
| 2026-02-11 | 31.09 | 31.11 | 31.09 | 31.09 | -0.075% | 470 | +6.508% |
| 2026-02-10 | 31.19 | 31.19 | 30.98 | 31.11 | -0.084% | 21,013 | +6.428% |
| 2026-02-09 | 31.10 | 31.17 | 31.10 | 31.14 | +0.174% | 776 | +6.339% |
| 2026-02-06 | 30.96 | 31.08 | 30.96 | 31.08 | +0.857% | 3,285 | +6.524% |
| 2026-02-05 | 30.86 | 30.86 | 30.79 | 30.82 | -0.521% | 519 | +7.437% |
| 2026-02-04 | 31.07 | 31.07 | 30.90 | 30.98 | -0.166% | 1,727 | +6.877% |
| 2026-02-03 | 31.01 | 31.03 | 30.94 | 31.03 | -0.302% | 2,277 | +6.700% |
| 2026-02-02 | 31.13 | 31.17 | 31.12 | 31.12 | +0.144% | 920 | +6.378% |
| 2026-01-30 | 31.06 | 31.08 | 31.02 | 31.08 | -0.129% | 11,868 | +6.531% |
| 2026-01-29 | 31.18 | 31.18 | 31.01 | 31.12 | -0.064% | 12,860 | +6.394% |
| 2026-01-28 | 31.11 | 31.19 | 31.11 | 31.14 | +0.061% | 8,718 | +6.326% |
| 2026-01-27 | 31.13 | 31.13 | 31.12 | 31.12 | +0.100% | 3,880 | +6.390% |
| 2026-01-26 | 31.07 | 31.11 | 31.07 | 31.09 | +0.282% | 13,317 | +6.497% |
| 2026-01-23 | 31.06 | 31.06 | 31.00 | 31.00 | +0.015% | 4,169 | +6.797% |
| 2026-01-22 | 31.01 | 31.09 | 31.00 | 31.00 | +0.220% | 11,005 | +6.813% |
| 2026-01-21 | 30.89 | 30.95 | 30.82 | 30.93 | +0.464% | 12,954 | +7.048% |
| 2026-01-20 | 30.89 | 30.92 | 30.79 | 30.79 | -0.830% | 7,365 | +7.544% |
| 2026-01-16 | 31.07 | 31.07 | 31.02 | 31.04 | +0.016% | 2,441 | +6.651% |
| 2026-01-15 | 31.08 | 31.10 | 31.04 | 31.04 | +0.064% | 15,603 | +6.668% |
| 2026-01-14 | 30.98 | 31.02 | 30.95 | 31.02 | -0.088% | 40,513 | +6.737% |
| 2026-01-13 | 31.08 | 31.09 | 31.01 | 31.05 | -0.089% | 44,817 | +6.643% |
| 2026-01-12 | 31.04 | 31.11 | 31.04 | 31.07 | +0.016% | 6,399 | +6.548% |
| 2026-01-09 | 31.07 | 31.09 | 30.99 | 31.07 | +0.453% | 24,980 | +6.565% |
| 2026-01-08 | 30.92 | 31.00 | 30.92 | 30.93 | -0.242% | 89,942 | +7.048% |
| 2026-01-07 | 31.02 | 31.03 | 30.96 | 31.00 | -0.048% | 82,268 | +6.789% |
| 2026-01-06 | 30.96 | 31.02 | 30.92 | 31.02 | +0.210% | 201,699 | +6.737% |
| 2026-01-05 | 30.94 | 31.03 | 30.91 | 30.95 | +0.210% | 115,028 | +6.961% |
| 2026-01-02 | 30.93 | 30.95 | 30.82 | 30.89 | +0.032% | 201,730 | +7.186% |
| 2025-12-31 | 30.94 | 31.00 | 30.83 | 30.88 | +0.065% | 183,976 | +7.221% |
| 2025-12-30 | 30.90 | 30.90 | 30.85 | 30.86 | 0.000% | 3,905 | +7.290% |
| 2025-12-29 | 30.86 | 30.86 | 30.84 | 30.86 | +0.032% | 4,778 | +7.290% |
| 2025-12-26 | 30.85 | 30.86 | 30.85 | 30.85 | +0.081% | 1,142 | +7.325% |
| 2025-12-24 | 30.83 | 30.83 | 30.82 | 30.82 | +0.032% | 3,070 | +7.412% |
| 2025-12-23 | 30.85 | 30.85 | 30.82 | 30.82 | +0.016% | 744 | +7.447% |
| 2025-12-22 | 30.78 | 30.83 | 30.78 | 30.81 | +0.049% | 15,272 | +7.464% |
| 2025-12-19 | 30.80 | 30.80 | 30.80 | 30.80 | +0.114% | 26 | +7.517% |
| 2025-12-18 | 30.77 | 30.78 | 30.76 | 30.76 | +0.161% | 7,630 | +7.639% |
| 2025-12-17 | 30.71 | 30.71 | 30.71 | 30.71 | -0.109% | 269 | +7.812% |
| 2025-12-16 | 30.74 | 30.74 | 30.74 | 30.74 | +0.014% | 167 | +7.694% |
| 2025-12-15 | 30.74 | 30.74 | 30.74 | 30.74 | +0.020% | 566 | +7.709% |
| 2025-12-12 | 30.72 | 30.73 | 30.72 | 30.73 | -0.033% | 1,092 | +7.731% |
| 2025-12-11 | 30.74 | 30.74 | 30.74 | 30.74 | +0.029% | 269 | +7.696% |
| 2025-12-10 | 30.71 | 30.73 | 30.71 | 30.73 | +0.163% | 970 | +7.727% |
| 2025-12-09 | 30.68 | 30.68 | 30.68 | 30.68 | -0.001% | 88 | +7.902% |
| 2025-12-08 | 30.69 | 30.69 | 30.69 | 30.69 | -0.015% | 88 | +7.901% |
| 2025-12-05 | 30.69 | 30.69 | 30.69 | 30.69 | +0.073% | 854 | +7.885% |
| 2025-12-04 | 30.65 | 30.67 | 30.65 | 30.67 | +0.073% | 180 | +7.964% |
| 2025-12-03 | 30.64 | 30.64 | 30.64 | 30.64 | +0.082% | 110 | +8.043% |
| 2025-12-02 | 30.62 | 30.62 | 30.62 | 30.62 | +0.065% | 122 | +8.131% |
| 2025-12-01 | 30.57 | 30.60 | 30.57 | 30.60 | +0.049% | 3,486 | +8.202% |
| 2025-11-28 | 30.59 | 30.59 | 30.59 | 30.59 | +0.062% | 68 | +8.255% |
| 2025-11-26 | 30.52 | 30.58 | 30.52 | 30.57 | +0.192% | 9,294 | +8.322% |
| 2025-11-25 | 30.41 | 30.51 | 30.38 | 30.51 | +0.291% | 1,056 | +8.530% |
| 2025-11-24 | 30.32 | 30.42 | 30.32 | 30.42 | +0.610% | 7,465 | +8.846% |
| 2025-11-21 | 30.22 | 30.25 | 30.22 | 30.23 | +0.415% | 1,055 | +9.510% |
| 2025-11-20 | 30.18 | 30.20 | 30.11 | 30.11 | -0.507% | 710 | +9.964% |
| 2025-11-19 | 30.23 | 30.26 | 30.23 | 30.26 | +0.110% | 930 | +9.407% |
| 2025-11-18 | 30.17 | 30.28 | 30.15 | 30.23 | -0.245% | 2,695 | +9.527% |
| 2025-11-17 | 30.32 | 30.32 | 30.30 | 30.30 | -0.175% | 145 | +9.259% |
| 2025-11-14 | 30.36 | 30.36 | 30.36 | 30.36 | +0.106% | 0 | +9.068% |
| 2025-11-13 | 30.33 | 30.33 | 30.31 | 30.32 | -0.444% | 442 | +9.184% |
| 2025-11-12 | 30.45 | 30.46 | 30.44 | 30.46 | +0.024% | 610 | +8.699% |
| 2025-11-11 | 30.41 | 30.45 | 30.41 | 30.45 | +0.538% | 166 | +8.725% |
| 2025-11-06 | 30.37 | 30.37 | 30.29 | 30.29 | -0.107% | 2,202 | +9.311% |
| 2025-11-04 | 30.35 | 30.35 | 30.31 | 30.32 | -0.215% | 384 | +9.194% |
| 2025-11-03 | 30.37 | 30.39 | 30.36 | 30.39 | +0.083% | 949 | +8.959% |
| 2025-10-31 | 30.35 | 30.36 | 30.35 | 30.36 | +0.070% | 2,165 | +9.050% |
| 2025-10-30 | 30.36 | 30.36 | 30.34 | 30.34 | -0.139% | 600 | +9.126% |
| 2025-10-29 | 30.40 | 30.40 | 30.35 | 30.38 | -0.038% | 15,952 | +8.974% |
| 2025-10-28 | 30.38 | 30.39 | 30.38 | 30.39 | -0.001% | 127 | +8.932% |
| 2025-10-27 | 30.39 | 30.41 | 30.39 | 30.39 | +0.207% | 1,187 | +8.932% |
| 2025-10-24 | 30.33 | 30.33 | 30.33 | 30.33 | +0.188% | 92 | +9.158% |
| 2025-10-23 | 30.27 | 30.30 | 30.26 | 30.28 | +0.249% | 2,215 | +9.363% |
| 2025-10-22 | 30.20 | 30.24 | 30.20 | 30.20 | -0.208% | 4,612 | +9.635% |
| 2025-10-21 | 30.25 | 30.26 | 30.23 | 30.26 | +0.035% | 3,765 | +9.408% |
| 2025-10-20 | 30.24 | 30.25 | 30.24 | 30.25 | +0.716% | 497 | +9.446% |
| 2025-10-16 | 30.06 | 30.06 | 30.04 | 30.04 | -0.267% | 149 | +10.230% |
| 2025-10-15 | 30.11 | 30.15 | 30.10 | 30.12 | +0.141% | 12,024 | +9.936% |
| 2025-10-14 | 30.15 | 30.15 | 30.07 | 30.07 | +0.429% | 2,784 | +10.091% |
| 2025-10-10 | 30.16 | 30.16 | 29.95 | 29.95 | -0.742% | 348 | +10.564% |
| 2025-10-09 | 30.18 | 30.18 | 30.17 | 30.17 | -0.039% | 100 | +9.743% |
| 2025-10-08 | 30.18 | 30.18 | 30.18 | 30.18 | +0.156% | 4 | +9.701% |
| 2025-10-07 | 30.14 | 30.14 | 30.14 | 30.14 | -0.131% | 0 | +9.872% |
| 2025-10-06 | 30.16 | 30.18 | 30.16 | 30.17 | +0.081% | 270 | +9.728% |
| 2025-10-03 | 30.15 | 30.15 | 30.15 | 30.15 | +0.071% | 76 | +9.817% |
| 2025-10-02 | 30.11 | 30.13 | 30.11 | 30.13 | -0.033% | 242 | +9.895% |
| 2025-10-01 | 30.12 | 30.14 | 30.12 | 30.14 | +0.063% | 253 | +9.859% |
| 2025-09-30 | 30.09 | 30.12 | 30.09 | 30.12 | +0.142% | 111 | +9.928% |
| 2025-09-29 | 30.08 | 30.08 | 30.08 | 30.08 | +0.022% | 0 | +10.085% |
| 2025-09-26 | 30.02 | 30.07 | 30.01 | 30.07 | +0.236% | 1,124 | +10.109% |
| 2025-09-25 | 30.01 | 30.01 | 30.00 | 30.00 | -0.102% | 227 | +10.369% |
| 2025-09-24 | 30.04 | 30.04 | 30.03 | 30.03 | -0.010% | 703 | +10.257% |
| 2025-09-23 | 30.06 | 30.06 | 30.03 | 30.03 | -0.121% | 993 | +10.247% |
| 2025-09-22 | 30.09 | 30.09 | 30.07 | 30.07 | +0.080% | 1,021 | +10.113% |
| 2025-09-19 | 30.05 | 30.05 | 30.05 | 30.05 | +0.067% | 118 | +10.201% |
| 2025-09-18 | 30.01 | 30.02 | 30.01 | 30.02 | +0.200% | 4,420 | +10.274% |
| 2025-09-17 | 29.92 | 30.00 | 29.92 | 29.96 | -0.075% | 1,852 | +10.495% |
| 2025-09-16 | 29.99 | 29.99 | 29.97 | 29.99 | -0.048% | 1,361 | +10.412% |
| 2025-09-15 | 29.98 | 30.00 | 29.97 | 30.00 | +0.173% | 3,888 | +10.359% |
| 2025-09-12 | 29.96 | 29.97 | 29.95 | 29.95 | +0.033% | 8,336 | +10.550% |
| 2025-09-11 | 29.94 | 29.95 | 29.94 | 29.94 | +0.218% | 7,076 | +10.587% |
| 2025-09-10 | 29.89 | 29.90 | 29.86 | 29.88 | +0.050% | 14,437 | +10.828% |
| 2025-09-09 | 29.83 | 29.86 | 29.83 | 29.86 | +0.101% | 4,013 | +10.883% |
| 2025-09-08 | 29.85 | 29.85 | 29.82 | 29.83 | +0.101% | 4,586 | +10.995% |
| 2025-09-05 | 29.78 | 29.80 | 29.78 | 29.80 | -0.090% | 2,288 | +11.107% |
| 2025-09-04 | 29.78 | 29.83 | 29.77 | 29.83 | +0.286% | 2,012 | +11.007% |
| 2025-09-03 | 29.71 | 29.74 | 29.68 | 29.74 | +0.197% | 44,551 | +11.324% |
| 2025-09-02 | 29.68 | 29.68 | 29.68 | 29.68 | -0.222% | 86 | +11.543% |
| 2025-08-29 | 29.75 | 29.75 | 29.75 | 29.75 | -0.187% | 74 | +11.295% |
| 2025-08-28 | 29.83 | 29.83 | 29.81 | 29.81 | +0.114% | 2,748 | +11.088% |
| 2025-08-27 | 29.77 | 29.77 | 29.77 | 29.77 | +0.089% | 0 | +11.214% |
| 2025-08-26 | 29.74 | 29.74 | 29.74 | 29.74 | +0.136% | 0 | +11.314% |
| 2025-08-25 | 29.72 | 29.72 | 29.68 | 29.70 | -0.148% | 110,039 | +11.465% |
| 2025-08-22 | 29.73 | 29.75 | 29.72 | 29.75 | +0.772% | 422 | +11.301% |
| 2025-08-21 | 29.56 | 29.56 | 29.50 | 29.52 | -0.156% | 6,957 | +12.160% |
| 2025-08-20 | 29.52 | 29.57 | 29.51 | 29.57 | -0.182% | 13,928 | +11.986% |
| 2025-08-19 | 29.63 | 29.63 | 29.58 | 29.62 | -0.202% | 272,582 | +11.782% |
| 2025-08-18 | 29.63 | 29.68 | 29.63 | 29.68 | +0.167% | 95,098 | +11.556% |
| 2025-08-15 | 29.66 | 29.66 | 29.61 | 29.63 | -0.083% | 4,428 | +11.743% |
| 2025-08-14 | 29.67 | 29.67 | 29.63 | 29.66 | +0.051% | 2,056 | +11.650% |
| 2025-08-13 | 29.67 | 29.67 | 29.64 | 29.64 | +0.118% | 4,192 | +11.706% |
| 2025-08-12 | 29.59 | 29.61 | 29.56 | 29.61 | +0.436% | 1,675 | +11.839% |
| 2025-08-11 | 29.55 | 29.55 | 29.48 | 29.48 | -0.080% | 334 | +12.326% |
| 2025-08-08 | 29.50 | 29.50 | 29.50 | 29.50 | +0.309% | 215 | +12.237% |
| 2025-08-07 | 29.48 | 29.48 | 29.40 | 29.41 | -0.037% | 247 | +12.584% |
| 2025-08-06 | 29.36 | 29.42 | 29.36 | 29.42 | +0.292% | 2,485 | +12.542% |
| 2025-08-05 | 29.36 | 29.36 | 29.33 | 29.33 | -0.134% | 332 | +12.870% |
| 2025-08-04 | 29.34 | 29.37 | 29.34 | 29.37 | +0.584% | 428 | +12.719% |
| 2025-08-01 | 29.25 | 29.27 | 29.13 | 29.20 | -0.610% | 3,765 | +13.377% |
| 2025-07-31 | 29.38 | 29.41 | 29.38 | 29.38 | -0.104% | 418 | +12.685% |
| 2025-07-30 | 29.46 | 29.46 | 29.40 | 29.41 | -0.125% | 495 | +12.568% |
| 2025-07-29 | 29.45 | 29.45 | 29.44 | 29.45 | -0.128% | 598 | +12.427% |
| 2025-07-28 | 29.45 | 29.49 | 29.45 | 29.49 | -0.018% | 3,357 | +12.283% |
| 2025-07-25 | 29.48 | 29.49 | 29.44 | 29.49 | +0.172% | 6,036 | +12.263% |
| 2025-07-24 | 29.46 | 29.47 | 29.41 | 29.44 | +0.077% | 1,129 | +12.455% |
| 2025-07-23 | 29.36 | 29.42 | 29.33 | 29.42 | +0.375% | 2,017 | +12.542% |
| 2025-07-22 | 29.31 | 29.32 | 29.31 | 29.31 | -0.056% | 3,813 | +12.964% |
| 2025-07-21 | 29.35 | 29.36 | 29.27 | 29.33 | +0.213% | 17,095 | +12.901% |
| 2025-07-18 | 29.24 | 29.26 | 29.24 | 29.26 | +0.048% | 135 | +13.141% |
| 2025-07-17 | 29.23 | 29.25 | 29.22 | 29.25 | +0.120% | 10,647 | +13.196% |
| 2025-07-16 | 29.19 | 29.21 | 29.09 | 29.21 | +0.062% | 7,057 | +13.332% |
| 2025-07-15 | 29.20 | 29.20 | 29.20 | 29.20 | -0.098% | 0 | +13.402% |
| 2025-07-14 | 29.18 | 29.23 | 29.18 | 29.23 | +0.019% | 134 | +13.290% |
| 2025-07-11 | 29.22 | 29.22 | 29.22 | 29.22 | -0.089% | 16 | +13.312% |
| 2025-07-10 | 29.26 | 29.26 | 29.25 | 29.25 | +0.123% | 145 | +13.211% |
| 2025-07-09 | 29.17 | 29.21 | 29.17 | 29.21 | +0.240% | 1,061 | +13.351% |
| 2025-07-08 | 29.16 | 29.16 | 29.14 | 29.14 | +0.037% | 4,150 | +13.623% |
| 2025-07-07 | 29.09 | 29.13 | 28.62 | 29.13 | -0.311% | 339,235 | +13.666% |
| 2025-07-03 | 29.22 | 29.22 | 29.21 | 29.22 | +0.317% | 9,700 | +13.312% |
| 2025-07-02 | 29.09 | 29.13 | 29.09 | 29.13 | +0.152% | 474 | +13.672% |
| 2025-07-01 | 29.10 | 29.10 | 29.08 | 29.08 | -0.024% | 333 | +13.845% |
| 2025-06-30 | 29.04 | 29.09 | 29.02 | 29.09 | +0.198% | 325 | +13.817% |
| 2025-06-27 | 29.03 | 29.03 | 29.03 | 29.03 | +0.202% | 0 | +14.042% |
| 2025-06-26 | 28.97 | 28.97 | 28.97 | 28.97 | +0.357% | 53 | +14.272% |
| 2025-06-25 | 28.95 | 28.95 | 28.83 | 28.87 | +0.021% | 1,583 | +14.680% |
| 2025-06-24 | 28.87 | 28.87 | 28.87 | 28.87 | +0.542% | 25 | +14.704% |
| 2025-06-23 | 28.62 | 28.71 | 28.57 | 28.71 | +0.502% | 2,982 | +15.325% |
| 2025-06-20 | 28.59 | 28.59 | 28.57 | 28.57 | -0.098% | 1,970 | +15.904% |
| 2025-06-18 | 28.63 | 28.64 | 28.59 | 28.59 | +0.085% | 1,073 | +15.791% |
| 2025-06-17 | 28.66 | 28.66 | 28.57 | 28.57 | -0.418% | 5,456 | +15.890% |
| 2025-06-16 | 28.69 | 28.69 | 28.69 | 28.69 | +0.485% | 105 | +15.406% |
| 2025-06-13 | 28.69 | 28.69 | 28.55 | 28.55 | -0.559% | 2,904 | +15.966% |
| 2025-06-12 | 28.73 | 28.73 | 28.71 | 28.71 | +0.156% | 212 | +15.317% |
| 2025-06-11 | 28.71 | 28.74 | 28.67 | 28.67 | -0.086% | 1,015 | +15.497% |
| 2025-06-10 | 28.67 | 28.69 | 28.66 | 28.69 | +0.228% | 32,649 | +15.398% |
| 2025-06-09 | 28.65 | 28.65 | 28.63 | 28.63 | +0.093% | 4,443 | +15.661% |
| 2025-06-06 | 28.63 | 28.63 | 28.60 | 28.60 | +0.386% | 382 | +15.769% |
| 2025-06-05 | 28.55 | 28.61 | 28.49 | 28.49 | -0.315% | 2,707 | +16.216% |
| 2025-06-04 | 28.59 | 28.59 | 28.57 | 28.58 | +0.106% | 3,786 | +15.850% |
| 2025-06-03 | 28.51 | 28.57 | 28.50 | 28.55 | +0.210% | 4,608 | +15.972% |
| 2025-06-02 | 28.46 | 28.49 | 28.46 | 28.49 | +0.165% | 1,935 | +16.216% |
| 2025-05-30 | 28.40 | 28.44 | 28.32 | 28.44 | +0.104% | 7,139 | +16.408% |
| 2025-05-29 | 28.43 | 28.43 | 28.41 | 28.41 | +0.188% | 120 | +16.529% |
| 2025-05-28 | 28.43 | 28.44 | 28.36 | 28.36 | -0.182% | 5,271 | +16.747% |
| 2025-05-27 | 28.32 | 28.41 | 28.31 | 28.41 | +1.056% | 14,584 | +16.535% |
| 2025-05-23 | 28.10 | 28.12 | 28.10 | 28.12 | -0.293% | 600 | +17.765% |
| 2025-05-22 | 28.23 | 28.25 | 28.18 | 28.20 | -0.054% | 10,813 | +17.420% |
| 2025-05-21 | 28.40 | 28.40 | 28.21 | 28.21 | -0.752% | 4,633 | +17.357% |
| 2025-05-20 | 28.44 | 28.44 | 28.41 | 28.43 | -0.176% | 18,342 | +16.473% |
| 2025-05-19 | 28.40 | 28.48 | 28.40 | 28.48 | +0.131% | 10,946 | +16.268% |
| 2025-05-16 | 28.44 | 28.45 | 28.43 | 28.44 | +0.241% | 6,105 | +16.421% |
| 2025-05-15 | 28.36 | 28.39 | 28.36 | 28.37 | +0.247% | 4,843 | +16.701% |
| 2025-05-14 | 28.31 | 28.95 | 28.30 | 28.30 | +0.039% | 16,169 | +16.990% |
| 2025-05-13 | 28.30 | 28.30 | 28.29 | 28.29 | +0.392% | 214 | +17.035% |
| 2025-05-12 | 28.11 | 28.18 | 28.11 | 28.18 | +1.455% | 101 | +17.494% |
| 2025-05-09 | 27.78 | 27.78 | 27.78 | 27.78 | -0.016% | 45 | +19.204% |
| 2025-05-08 | 27.88 | 27.90 | 27.78 | 27.78 | +0.297% | 5,124 | +19.185% |
| 2025-05-07 | 27.69 | 27.73 | 27.69 | 27.70 | +0.152% | 2,151 | +19.540% |
| 2025-05-06 | 27.66 | 27.66 | 27.66 | 27.66 | -0.292% | 0 | +19.721% |
| 2025-05-05 | 27.74 | 27.74 | 27.74 | 27.74 | -0.311% | 56 | +19.371% |
| 2025-05-02 | 27.69 | 27.83 | 27.69 | 27.82 | +0.659% | 26,550 | +19.000% |
| 2025-05-01 | 27.64 | 27.64 | 27.64 | 27.64 | +0.254% | 78 | +19.785% |
| 2025-04-30 | 27.43 | 27.57 | 27.43 | 27.57 | +0.138% | 3,418 | +20.088% |
| 2025-04-29 | 27.48 | 28.05 | 27.48 | 27.53 | +0.154% | 15,205 | +20.254% |
| 2025-04-28 | 27.53 | 27.74 | 27.44 | 27.49 | -0.017% | 8,885 | +20.439% |
| 2025-04-25 | 27.51 | 27.51 | 27.49 | 27.50 | +0.351% | 3,128 | +20.418% |
| 2025-04-24 | 27.14 | 27.41 | 27.14 | 27.40 | +0.881% | 2,470 | +20.840% |
| 2025-04-23 | 27.27 | 27.29 | 27.09 | 27.16 | +0.953% | 281,467 | +21.906% |
| 2025-04-22 | 26.90 | 26.90 | 26.90 | 26.90 | +1.171% | 0 | +23.067% |
| 2025-04-21 | 26.54 | 26.59 | 26.52 | 26.59 | -1.146% | 6,083 | +24.508% |
| 2025-04-17 | 26.92 | 26.92 | 26.90 | 26.90 | +0.176% | 173 | +23.082% |
| 2025-04-16 | 26.78 | 26.85 | 26.78 | 26.85 | -1.159% | 200 | +23.298% |
| 2025-04-15 | 27.17 | 27.17 | 27.17 | 27.17 | +0.038% | 0 | +21.869% |
| 2025-04-14 | 27.21 | 27.26 | 27.16 | 27.16 | +0.325% | 3,623 | +21.915% |
| 2025-04-11 | 26.68 | 27.07 | 26.67 | 27.07 | +1.168% | 1,669 | +22.312% |
| 2025-04-10 | 26.92 | 27.00 | 26.46 | 26.76 | -1.849% | 37,155 | +23.740% |
| 2025-04-09 | 26.13 | 27.26 | 26.12 | 27.26 | +4.455% | 38,439 | +21.453% |
| 2025-04-08 | 26.77 | 26.82 | 26.10 | 26.10 | -0.849% | 5,970 | +26.863% |
| 2025-04-07 | 26.14 | 26.36 | 26.14 | 26.32 | 0.000% | 1,692 | +25.785% |