PBJL
PGIM S&P 500 Buffer 20 ETF - July
stockBATSETF
At CloseOct 2, 2026
31.98USD0.000%(0.00)2,475
32.01Bid32.05Ask0.04SpreadAfter-hoursOct 2, 2026 4:10:30 PM EDT
31.98USD+0.250%(+0.08)
PBJL Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 32.01 | 32.01 | 31.97 | 31.98 | +0.281% | 5,407 | 0.000% |
| 2026-10-01 | 31.88 | 31.91 | 31.81 | 31.89 | +0.094% | 13,526 | +0.281% |
| 2026-09-30 | 31.88 | 31.97 | 31.86 | 31.86 | -0.034% | 4,474 | +0.376% |
| 2026-09-29 | 31.90 | 31.90 | 31.82 | 31.87 | +0.003% | 14,056 | +0.342% |
| 2026-09-28 | 31.93 | 31.93 | 31.87 | 31.87 | -0.341% | 12,545 | +0.345% |
| 2026-09-25 | 31.93 | 31.98 | 31.91 | 31.98 | +0.256% | 3,227 | +0.003% |
| 2026-09-24 | 31.89 | 31.92 | 31.86 | 31.90 | +0.007% | 6,120 | +0.259% |
| 2026-09-23 | 31.96 | 31.96 | 31.89 | 31.89 | -0.306% | 6,698 | +0.266% |
| 2026-09-22 | 32.04 | 32.04 | 31.97 | 31.99 | +0.054% | 6,395 | -0.042% |
| 2026-09-21 | 31.87 | 31.98 | 31.87 | 31.98 | +0.602% | 3,157 | +0.013% |
| 2026-09-18 | 31.74 | 31.78 | 31.72 | 31.78 | +0.140% | 5,117 | +0.614% |
| 2026-09-17 | 31.76 | 31.79 | 31.73 | 31.74 | +0.453% | 23,535 | +0.755% |
| 2026-09-16 | 31.69 | 31.75 | 31.56 | 31.60 | -0.218% | 7,089 | +1.211% |
| 2026-09-15 | 31.68 | 31.69 | 31.65 | 31.67 | -0.245% | 5,052 | +0.990% |
| 2026-09-14 | 31.71 | 31.77 | 31.70 | 31.74 | +0.076% | 19,697 | +0.743% |
| 2026-09-11 | 31.80 | 31.83 | 31.72 | 31.72 | +0.221% | 13,454 | +0.819% |
| 2026-09-10 | 31.65 | 31.71 | 31.65 | 31.65 | -0.409% | 13,813 | +1.042% |
| 2026-09-09 | 31.78 | 31.79 | 31.72 | 31.78 | -0.126% | 12,441 | +0.628% |
| 2026-09-08 | 31.83 | 31.86 | 31.80 | 31.82 | -0.225% | 9,407 | +0.502% |
| 2026-09-04 | 31.89 | 31.94 | 31.89 | 31.89 | -0.214% | 5,996 | +0.276% |
| 2026-09-03 | 31.93 | 31.98 | 31.93 | 31.96 | +0.440% | 34,092 | +0.062% |
| 2026-09-02 | 31.77 | 31.82 | 31.77 | 31.82 | +0.361% | 4,297 | +0.502% |
| 2026-09-01 | 31.70 | 31.72 | 31.69 | 31.71 | -0.327% | 3,896 | +0.865% |
| 2026-08-31 | 31.79 | 31.81 | 31.79 | 31.81 | +0.030% | 11,017 | +0.535% |
| 2026-08-28 | 31.86 | 31.92 | 31.80 | 31.80 | -0.251% | 11,244 | +0.565% |
| 2026-08-27 | 31.87 | 31.90 | 31.86 | 31.88 | +0.315% | 9,191 | +0.313% |
| 2026-08-26 | 31.77 | 31.82 | 31.76 | 31.78 | +0.031% | 11,510 | +0.628% |
| 2026-08-25 | 31.77 | 31.78 | 31.74 | 31.77 | +0.064% | 6,449 | +0.659% |
| 2026-08-24 | 31.72 | 31.75 | 31.72 | 31.75 | +0.095% | 5,519 | +0.723% |
| 2026-08-21 | 31.73 | 31.79 | 31.72 | 31.72 | +0.158% | 24,267 | +0.819% |
| 2026-08-20 | 31.75 | 31.75 | 31.67 | 31.67 | -0.380% | 7,885 | +0.978% |
| 2026-08-19 | 31.82 | 31.83 | 31.77 | 31.79 | +0.104% | 12,372 | +0.594% |
| 2026-08-18 | 31.79 | 31.79 | 31.74 | 31.76 | -0.226% | 13,161 | +0.698% |
| 2026-08-17 | 31.87 | 31.89 | 31.81 | 31.83 | -0.150% | 20,212 | +0.471% |
| 2026-08-14 | 31.90 | 31.90 | 31.85 | 31.88 | -0.102% | 2,506 | +0.320% |
| 2026-08-13 | 31.89 | 31.91 | 31.85 | 31.91 | +0.310% | 29,868 | +0.218% |
| 2026-08-12 | 31.81 | 31.85 | 31.80 | 31.81 | +0.115% | 8,335 | +0.529% |
| 2026-08-11 | 31.81 | 31.83 | 31.77 | 31.77 | -0.063% | 2,217 | +0.644% |
| 2026-08-10 | 31.81 | 31.85 | 31.80 | 31.80 | -0.110% | 10,574 | +0.581% |
| 2026-08-07 | 31.86 | 31.86 | 31.77 | 31.83 | +0.220% | 12,490 | +0.470% |
| 2026-08-06 | 31.77 | 31.79 | 31.72 | 31.76 | -0.032% | 10,166 | +0.692% |
| 2026-08-05 | 31.81 | 31.82 | 31.74 | 31.77 | +0.021% | 3,498 | +0.659% |
| 2026-08-04 | 31.63 | 31.78 | 31.63 | 31.76 | +0.692% | 26,043 | +0.681% |
| 2026-08-03 | 31.50 | 31.58 | 31.50 | 31.55 | +0.751% | 23,217 | +1.378% |
| 2026-07-31 | 31.31 | 31.42 | 31.23 | 31.31 | +0.079% | 59,430 | +2.139% |
| 2026-07-30 | 31.20 | 31.30 | 31.17 | 31.29 | +0.920% | 10,599 | +2.220% |
| 2026-07-29 | 31.27 | 31.28 | 31.00 | 31.00 | -0.832% | 17,917 | +3.160% |
| 2026-07-28 | 31.19 | 31.32 | 31.17 | 31.26 | +0.112% | 19,295 | +2.302% |
| 2026-07-27 | 31.26 | 31.26 | 31.18 | 31.23 | +0.091% | 16,475 | +2.417% |
| 2026-07-24 | 31.22 | 31.26 | 31.16 | 31.20 | +0.139% | 29,653 | +2.511% |
| 2026-07-23 | 31.21 | 31.22 | 31.11 | 31.15 | -0.469% | 42,963 | +2.653% |
| 2026-07-22 | 31.31 | 31.39 | 31.30 | 31.30 | -0.165% | 10,543 | +2.172% |
| 2026-07-21 | 31.30 | 31.37 | 31.29 | 31.35 | +0.325% | 8,113 | +2.003% |
| 2026-07-20 | 31.30 | 31.32 | 31.25 | 31.25 | +0.160% | 13,519 | +2.335% |
| 2026-07-17 | 31.35 | 31.38 | 31.20 | 31.20 | -0.573% | 14,712 | +2.499% |
| 2026-07-16 | 31.42 | 31.46 | 31.37 | 31.38 | -0.207% | 5,788 | +1.912% |
| 2026-07-15 | 31.41 | 31.46 | 31.39 | 31.44 | +0.139% | 35,234 | +1.701% |
| 2026-07-14 | 31.36 | 31.41 | 31.36 | 31.40 | +0.227% | 2,008 | +1.843% |
| 2026-07-13 | 31.42 | 31.42 | 31.32 | 31.33 | -0.330% | 13,147 | +2.074% |
| 2026-07-10 | 31.42 | 31.45 | 31.39 | 31.43 | +0.267% | 8,424 | +1.737% |
| 2026-07-09 | 31.33 | 31.39 | 31.33 | 31.35 | +0.192% | 61,527 | +2.009% |
| 2026-07-08 | 31.25 | 31.29 | 31.18 | 31.29 | -0.064% | 10,753 | +2.204% |
| 2026-07-07 | 31.34 | 31.34 | 31.31 | 31.31 | +0.224% | 23,695 | +2.139% |
| 2026-07-06 | 31.33 | 31.40 | 31.24 | 31.24 | -0.096% | 44,045 | +2.368% |
| 2026-07-02 | 31.21 | 31.36 | 31.17 | 31.27 | -0.031% | 78,812 | +2.270% |
| 2026-07-01 | 31.25 | 31.34 | 31.22 | 31.28 | -0.033% | 293,941 | +2.238% |
| 2026-06-30 | 31.26 | 31.31 | 31.25 | 31.29 | +0.048% | 208,639 | +2.204% |
| 2026-06-29 | 31.30 | 31.30 | 31.25 | 31.27 | -0.048% | 28,226 | +2.253% |
| 2026-06-26 | 31.29 | 31.29 | 31.27 | 31.29 | +0.102% | 5,050 | +2.204% |
| 2026-06-25 | 31.27 | 31.27 | 31.25 | 31.26 | +0.042% | 20,741 | +2.308% |
| 2026-06-24 | 31.25 | 31.28 | 31.23 | 31.25 | +0.016% | 1,890 | +2.351% |
| 2026-06-23 | 31.23 | 31.27 | 31.22 | 31.24 | +0.064% | 4,228 | +2.368% |
| 2026-06-22 | 31.19 | 31.27 | 31.19 | 31.22 | -0.064% | 3,707 | +2.433% |
| 2026-06-18 | 31.24 | 31.26 | 31.23 | 31.24 | +0.097% | 4,762 | +2.368% |
| 2026-06-17 | 31.23 | 31.23 | 31.21 | 31.21 | +0.031% | 1,654 | +2.467% |
| 2026-06-16 | 31.24 | 31.24 | 31.20 | 31.20 | -0.064% | 9,461 | +2.499% |
| 2026-06-15 | 31.25 | 31.25 | 31.20 | 31.22 | +0.072% | 1,341 | +2.433% |
| 2026-06-12 | 31.18 | 31.20 | 31.17 | 31.20 | +0.136% | 1,996 | +2.507% |
| 2026-06-11 | 31.10 | 31.16 | 31.10 | 31.16 | +0.183% | 4,437 | +2.647% |
| 2026-06-10 | 31.11 | 31.13 | 31.10 | 31.10 | -0.112% | 2,041 | +2.835% |
| 2026-06-09 | 31.11 | 31.15 | 31.06 | 31.13 | +0.042% | 4,221 | +2.720% |
| 2026-06-08 | 31.17 | 31.17 | 31.12 | 31.12 | -0.016% | 4,798 | +2.763% |
| 2026-06-05 | 31.19 | 31.19 | 31.12 | 31.13 | -0.208% | 4,609 | +2.746% |
| 2026-06-04 | 31.18 | 31.19 | 31.16 | 31.19 | +0.082% | 3,700 | +2.532% |
| 2026-06-03 | 31.17 | 31.17 | 31.15 | 31.16 | +0.046% | 8,536 | +2.616% |
| 2026-06-02 | 31.18 | 31.18 | 31.15 | 31.15 | -0.096% | 10,550 | +2.664% |
| 2026-06-01 | 31.17 | 31.18 | 31.16 | 31.18 | +0.112% | 19,260 | +2.565% |
| 2026-05-29 | 31.16 | 31.17 | 31.12 | 31.14 | +0.032% | 15,756 | +2.680% |
| 2026-05-28 | 31.14 | 31.16 | 31.14 | 31.14 | +0.034% | 3,512 | +2.713% |
| 2026-05-27 | 31.11 | 31.14 | 31.10 | 31.12 | -0.002% | 2,688 | +2.748% |
| 2026-05-26 | 31.13 | 31.13 | 31.10 | 31.13 | +0.096% | 22,240 | +2.746% |
| 2026-05-22 | 31.11 | 31.12 | 31.09 | 31.09 | +0.097% | 8,821 | +2.845% |
| 2026-05-21 | 31.07 | 31.07 | 31.05 | 31.07 | +0.064% | 3,420 | +2.944% |
| 2026-05-20 | 31.04 | 31.06 | 31.04 | 31.05 | +0.129% | 8,740 | +3.011% |
| 2026-05-19 | 30.99 | 31.04 | 30.99 | 31.00 | -0.064% | 1,230 | +3.144% |
| 2026-05-18 | 32.15 | 32.15 | 31.02 | 31.02 | +0.032% | 1,497 | +3.077% |
| 2026-05-15 | 31.02 | 31.02 | 31.01 | 31.02 | +0.081% | 720 | +3.110% |
| 2026-05-14 | 31.04 | 31.06 | 30.99 | 30.99 | -0.033% | 16,535 | +3.194% |
| 2026-05-13 | 31.01 | 31.02 | 31.00 | 31.00 | +0.081% | 4,451 | +3.160% |
| 2026-05-12 | 30.97 | 30.99 | 30.95 | 30.98 | -0.032% | 27,030 | +3.244% |
| 2026-05-11 | 30.98 | 31.02 | 30.97 | 30.98 | +0.033% | 12,047 | +3.210% |
| 2026-05-08 | 30.98 | 30.98 | 30.97 | 30.97 | +0.129% | 50,687 | +3.244% |
| 2026-05-07 | 30.96 | 30.96 | 30.90 | 30.93 | 0.000% | 11,870 | +3.377% |
| 2026-05-06 | 30.95 | 30.95 | 30.91 | 30.93 | +0.178% | 3,715 | +3.377% |
| 2026-05-05 | 30.89 | 30.89 | 30.86 | 30.88 | +0.157% | 4,803 | +3.561% |
| 2026-05-04 | 30.88 | 30.88 | 30.83 | 30.83 | -0.076% | 2,694 | +3.723% |
| 2026-05-01 | 30.88 | 30.88 | 30.84 | 30.86 | -0.048% | 10,248 | +3.645% |
| 2026-04-30 | 30.81 | 30.87 | 30.79 | 30.87 | +0.378% | 12,408 | +3.595% |
| 2026-04-29 | 30.76 | 30.79 | 30.75 | 30.75 | +0.022% | 4,199 | +3.986% |
| 2026-04-28 | 30.75 | 30.76 | 30.74 | 30.75 | -0.106% | 8,151 | +4.009% |
| 2026-04-27 | 30.73 | 30.78 | 30.73 | 30.78 | +0.129% | 5,284 | +3.899% |
| 2026-04-24 | 30.69 | 30.76 | 30.69 | 30.74 | +0.207% | 7,589 | +4.033% |
| 2026-04-23 | 30.67 | 30.69 | 30.64 | 30.68 | -0.142% | 7,092 | +4.249% |
| 2026-04-22 | 30.68 | 30.72 | 30.65 | 30.72 | +0.343% | 4,503 | +4.101% |
| 2026-04-21 | 30.66 | 30.66 | 30.60 | 30.61 | -0.147% | 3,380 | +4.458% |
| 2026-04-20 | 30.67 | 30.67 | 30.62 | 30.66 | -0.081% | 3,115 | +4.304% |
| 2026-04-17 | 30.70 | 30.71 | 30.68 | 30.68 | +0.180% | 8,389 | +4.219% |
| 2026-04-16 | 30.60 | 30.63 | 30.59 | 30.63 | +0.147% | 6,229 | +4.406% |
| 2026-04-15 | 30.58 | 30.59 | 30.54 | 30.59 | +0.189% | 7,327 | +4.560% |
| 2026-04-14 | 30.50 | 30.54 | 30.50 | 30.53 | +0.307% | 4,692 | +4.758% |
| 2026-04-13 | 30.33 | 30.43 | 30.33 | 30.43 | +0.358% | 2,104 | +5.080% |
| 2026-04-10 | 30.34 | 30.34 | 30.31 | 30.33 | +0.000% | 6,381 | +5.456% |
| 2026-04-09 | 30.17 | 30.38 | 30.17 | 30.32 | +0.279% | 36,972 | +5.457% |
| 2026-04-08 | 30.22 | 30.26 | 30.20 | 30.24 | +1.104% | 3,666 | +5.751% |
| 2026-04-07 | 29.78 | 29.91 | 29.78 | 29.91 | -0.002% | 12,629 | +6.919% |
| 2026-04-06 | 29.91 | 29.94 | 29.89 | 29.91 | +0.173% | 5,077 | +6.917% |
| 2026-04-02 | 29.64 | 29.88 | 29.64 | 29.86 | +0.117% | 19,052 | +7.101% |
| 2026-04-01 | 29.79 | 29.90 | 29.78 | 29.82 | +0.364% | 14,328 | +7.227% |
| 2026-03-31 | 29.53 | 29.72 | 29.53 | 29.72 | +1.282% | 10,371 | +7.617% |
| 2026-03-30 | 29.46 | 29.46 | 29.27 | 29.34 | -0.170% | 5,808 | +8.997% |
| 2026-03-27 | 29.52 | 29.52 | 29.39 | 29.39 | -0.709% | 6,389 | +8.812% |
| 2026-03-26 | 29.73 | 29.73 | 29.60 | 29.60 | -0.706% | 1,476 | +8.040% |
| 2026-03-25 | 29.87 | 29.87 | 29.81 | 29.81 | +0.287% | 1,318 | +7.276% |
| 2026-03-24 | 29.76 | 29.79 | 29.73 | 29.73 | -0.185% | 1,770 | +7.584% |
| 2026-03-23 | 29.78 | 29.78 | 29.78 | 29.78 | +0.576% | 185 | +7.385% |
| 2026-03-20 | 29.73 | 29.73 | 29.61 | 29.61 | -0.645% | 1,536 | +8.004% |
| 2026-03-19 | 29.78 | 29.81 | 29.74 | 29.80 | -0.027% | 9,597 | +7.307% |
| 2026-03-18 | 29.97 | 29.97 | 29.81 | 29.81 | -0.555% | 1,894 | +7.278% |
| 2026-03-17 | 29.99 | 29.99 | 29.98 | 29.98 | +0.159% | 16,680 | +6.683% |
| 2026-03-16 | 29.92 | 29.95 | 29.91 | 29.93 | +0.567% | 1,361 | +6.853% |
| 2026-03-13 | 29.96 | 29.96 | 29.76 | 29.76 | -0.274% | 804 | +7.459% |
| 2026-03-12 | 29.91 | 29.91 | 29.84 | 29.84 | -0.561% | 5,835 | +7.164% |
| 2026-03-11 | 30.01 | 30.03 | 29.98 | 30.01 | +0.033% | 2,266 | +6.563% |
| 2026-03-10 | 29.99 | 30.11 | 29.99 | 30.00 | -0.100% | 2,118 | +6.599% |
| 2026-03-09 | 29.79 | 30.03 | 29.78 | 30.03 | +0.435% | 4,181 | +6.493% |
| 2026-03-06 | 29.92 | 29.98 | 29.90 | 29.90 | -0.602% | 10,840 | +6.956% |
| 2026-03-05 | 30.15 | 30.15 | 30.04 | 30.08 | -0.210% | 8,075 | +6.312% |
| 2026-03-04 | 30.12 | 30.16 | 30.11 | 30.14 | +0.280% | 3,555 | +6.089% |
| 2026-03-03 | 30.00 | 30.08 | 29.89 | 30.06 | -0.332% | 6,183 | +6.386% |
| 2026-03-02 | 30.10 | 30.25 | 30.10 | 30.16 | +0.299% | 93,410 | +6.033% |
| 2026-02-27 | 30.15 | 30.16 | 30.07 | 30.07 | -0.397% | 145,102 | +6.351% |
| 2026-02-26 | 30.18 | 30.19 | 30.13 | 30.19 | -0.067% | 4,010 | +5.929% |
| 2026-02-25 | 30.20 | 30.23 | 30.20 | 30.21 | +0.232% | 3,360 | +5.858% |
| 2026-02-24 | 30.13 | 30.15 | 30.09 | 30.14 | +0.199% | 4,229 | +6.104% |
| 2026-02-23 | 30.18 | 30.18 | 30.06 | 30.08 | -0.263% | 6,625 | +6.315% |
| 2026-02-20 | 30.15 | 30.16 | 30.10 | 30.16 | +0.245% | 3,967 | +6.036% |
| 2026-02-19 | 30.11 | 30.11 | 30.05 | 30.09 | -0.180% | 9,007 | +6.296% |
| 2026-02-18 | 30.06 | 30.16 | 30.05 | 30.14 | +0.300% | 10,109 | +6.104% |
| 2026-02-17 | 30.04 | 30.10 | 29.98 | 30.05 | +0.043% | 11,419 | +6.422% |
| 2026-02-13 | 30.02 | 30.16 | 29.97 | 30.04 | +0.033% | 7,363 | +6.468% |
| 2026-02-12 | 30.16 | 30.21 | 30.03 | 30.03 | -0.506% | 3,216 | +6.503% |
| 2026-02-11 | 30.16 | 30.18 | 30.16 | 30.18 | +0.038% | 1,304 | +5.964% |
| 2026-02-10 | 30.18 | 30.20 | 30.17 | 30.17 | -0.055% | 1,014 | +6.004% |
| 2026-02-09 | 30.12 | 30.22 | 30.12 | 30.18 | +0.266% | 5,395 | +5.946% |
| 2026-02-06 | 30.07 | 30.13 | 30.07 | 30.11 | +0.489% | 25,856 | +6.227% |
| 2026-02-05 | 30.01 | 30.04 | 29.96 | 29.96 | -0.304% | 8,269 | +6.747% |
| 2026-02-04 | 30.13 | 30.13 | 30.05 | 30.05 | -0.199% | 6,923 | +6.422% |
| 2026-02-03 | 30.18 | 30.18 | 30.10 | 30.11 | -0.166% | 6,950 | +6.210% |
| 2026-02-02 | 30.18 | 30.22 | 30.16 | 30.16 | +0.252% | 15,682 | +6.033% |
| 2026-01-30 | 30.15 | 30.18 | 30.08 | 30.08 | -0.207% | 26,669 | +6.301% |
| 2026-01-29 | 30.15 | 30.15 | 30.06 | 30.15 | -0.028% | 8,647 | +6.081% |
| 2026-01-28 | 30.20 | 30.20 | 30.14 | 30.16 | -0.056% | 13,236 | +6.051% |
| 2026-01-27 | 30.18 | 30.19 | 30.17 | 30.17 | +0.082% | 1,591 | +5.991% |
| 2026-01-26 | 30.15 | 30.17 | 30.15 | 30.15 | +0.157% | 2,963 | +6.078% |
| 2026-01-23 | 30.11 | 30.11 | 30.07 | 30.10 | +0.083% | 58,210 | +6.245% |
| 2026-01-22 | 30.10 | 30.11 | 30.05 | 30.07 | +0.183% | 15,939 | +6.333% |
| 2026-01-21 | 30.02 | 30.07 | 29.98 | 30.02 | +0.317% | 16,649 | +6.528% |
| 2026-01-20 | 29.98 | 30.03 | 29.93 | 29.93 | -0.614% | 8,619 | +6.866% |
| 2026-01-16 | 30.13 | 30.13 | 30.09 | 30.11 | +0.016% | 8,273 | +6.210% |
| 2026-01-15 | 30.11 | 30.14 | 30.09 | 30.11 | +0.084% | 9,445 | +6.226% |
| 2026-01-14 | 30.09 | 30.09 | 30.02 | 30.08 | -0.116% | 3,091 | +6.315% |
| 2026-01-13 | 30.13 | 30.13 | 30.09 | 30.11 | -0.083% | 12,047 | +6.192% |
| 2026-01-12 | 30.11 | 30.14 | 30.11 | 30.14 | +0.050% | 6,297 | +6.104% |
| 2026-01-09 | 30.09 | 30.12 | 30.09 | 30.12 | +0.383% | 3,416 | +6.157% |
| 2026-01-08 | 30.04 | 30.06 | 30.01 | 30.01 | -0.033% | 19,567 | +6.563% |
| 2026-01-07 | 30.05 | 30.05 | 30.02 | 30.02 | -0.184% | 12,590 | +6.529% |
| 2026-01-06 | 30.02 | 30.07 | 30.02 | 30.07 | +0.117% | 135,155 | +6.333% |
| 2026-01-05 | 30.05 | 30.05 | 30.02 | 30.04 | +0.244% | 25,181 | +6.457% |
| 2026-01-02 | 29.95 | 29.97 | 29.92 | 29.97 | -0.002% | 4,581 | +6.716% |
| 2025-12-31 | 30.00 | 30.00 | 29.97 | 29.97 | -0.137% | 4,814 | +6.715% |
| 2025-12-30 | 30.02 | 30.03 | 29.99 | 30.01 | -0.038% | 8,068 | +6.568% |
| 2025-12-29 | 30.01 | 30.02 | 29.98 | 30.02 | -0.033% | 5,778 | +6.528% |
| 2025-12-26 | 29.99 | 30.04 | 29.99 | 30.03 | 0.000% | 3,703 | +6.493% |
| 2025-12-24 | 30.01 | 30.03 | 30.01 | 30.03 | +0.183% | 4,786 | +6.493% |
| 2025-12-23 | 29.95 | 29.98 | 29.93 | 29.98 | +0.067% | 8,108 | +6.688% |
| 2025-12-22 | 29.93 | 29.98 | 29.93 | 29.95 | +0.221% | 21,017 | +6.759% |
| 2025-12-19 | 29.86 | 29.89 | 29.84 | 29.89 | +0.337% | 8,747 | +6.995% |
| 2025-12-18 | 29.75 | 29.82 | 29.75 | 29.79 | +0.293% | 12,837 | +7.356% |
| 2025-12-17 | 29.83 | 29.83 | 29.70 | 29.70 | -0.292% | 5,562 | +7.671% |
| 2025-12-16 | 29.77 | 29.80 | 29.77 | 29.79 | -0.140% | 5,001 | +7.357% |
| 2025-12-15 | 29.83 | 29.83 | 29.82 | 29.83 | +0.134% | 8,732 | +7.207% |
| 2025-12-12 | 29.87 | 29.87 | 29.79 | 29.79 | -0.234% | 16,671 | +7.350% |
| 2025-12-11 | 29.85 | 29.86 | 29.84 | 29.86 | 0.000% | 4,982 | +7.099% |
| 2025-12-10 | 29.77 | 29.93 | 29.74 | 29.86 | +0.269% | 89,311 | +7.099% |
| 2025-12-09 | 29.75 | 29.78 | 29.75 | 29.78 | +0.098% | 5,341 | +7.387% |
| 2025-12-08 | 29.80 | 29.80 | 29.75 | 29.75 | -0.165% | 6,030 | +7.492% |
| 2025-12-05 | 29.77 | 29.82 | 29.77 | 29.80 | +0.202% | 15,434 | +7.314% |
| 2025-12-04 | 29.74 | 29.78 | 29.72 | 29.74 | -0.050% | 356,853 | +7.531% |
| 2025-12-03 | 29.75 | 29.75 | 29.75 | 29.75 | +0.101% | 382 | +7.477% |
| 2025-12-02 | 29.73 | 29.73 | 29.73 | 29.73 | +0.142% | 15 | +7.585% |
| 2025-12-01 | 29.67 | 29.70 | 29.67 | 29.68 | +0.010% | 3,819 | +7.738% |
| 2025-11-28 | 29.69 | 29.69 | 29.68 | 29.68 | +0.055% | 200 | +7.748% |
| 2025-11-26 | 29.64 | 29.66 | 29.64 | 29.66 | +0.219% | 175 | +7.808% |
| 2025-11-25 | 29.53 | 29.60 | 29.49 | 29.60 | +0.322% | 500 | +8.044% |
| 2025-11-24 | 29.42 | 29.50 | 29.42 | 29.50 | +0.662% | 528 | +8.391% |
| 2025-11-21 | 29.19 | 29.31 | 29.19 | 29.31 | +0.281% | 1,108 | +9.108% |
| 2025-11-20 | 29.48 | 29.48 | 29.23 | 29.23 | -0.543% | 642 | +9.415% |
| 2025-11-19 | 29.36 | 29.39 | 29.35 | 29.39 | +0.102% | 538 | +8.820% |
| 2025-11-18 | 29.31 | 29.41 | 29.31 | 29.36 | -0.145% | 2,588 | +8.931% |
| 2025-11-17 | 29.40 | 29.40 | 29.40 | 29.40 | -0.329% | 36 | +8.773% |
| 2025-11-14 | 29.50 | 29.50 | 29.50 | 29.50 | +0.078% | 311 | +8.415% |
| 2025-11-13 | 29.49 | 29.49 | 29.47 | 29.47 | -0.473% | 2,519 | +8.500% |
| 2025-11-12 | 29.62 | 29.62 | 29.61 | 29.61 | -0.039% | 210 | +7.986% |
| 2025-11-11 | 29.63 | 29.63 | 29.63 | 29.63 | +0.071% | 128 | +7.944% |
| 2025-11-10 | 29.59 | 29.61 | 29.58 | 29.61 | +0.488% | 619 | +8.021% |
| 2025-11-07 | 29.40 | 29.46 | 29.40 | 29.46 | -0.004% | 1,131 | +8.548% |
| 2025-11-06 | 29.44 | 29.50 | 29.44 | 29.46 | -0.312% | 577 | +8.544% |
| 2025-11-05 | 29.54 | 29.57 | 29.52 | 29.55 | +0.151% | 1,481 | +8.205% |
| 2025-11-04 | 29.53 | 29.53 | 29.51 | 29.51 | -0.274% | 227 | +8.369% |
| 2025-11-03 | 29.61 | 29.61 | 29.59 | 29.59 | +0.043% | 434 | +8.072% |
| 2025-10-31 | 29.60 | 29.62 | 29.53 | 29.58 | +0.062% | 6,112 | +8.119% |
| 2025-10-30 | 29.56 | 29.56 | 29.56 | 29.56 | -0.229% | 0 | +8.186% |
| 2025-10-29 | 29.65 | 29.68 | 29.58 | 29.63 | -0.083% | 18,025 | +7.939% |
| 2025-10-28 | 29.65 | 29.65 | 29.65 | 29.65 | -0.030% | 27 | +7.849% |
| 2025-10-27 | 29.67 | 29.67 | 29.66 | 29.66 | +0.243% | 775 | +7.817% |
| 2025-10-24 | 29.58 | 29.59 | 29.57 | 29.59 | +0.234% | 410 | +8.079% |
| 2025-10-23 | 29.52 | 29.52 | 29.52 | 29.52 | +0.272% | 21 | +8.332% |
| 2025-10-22 | 29.48 | 29.49 | 29.44 | 29.44 | -0.251% | 6,802 | +8.627% |
| 2025-10-21 | 29.51 | 29.51 | 29.51 | 29.51 | +0.031% | 27 | +8.354% |
| 2025-10-20 | 29.50 | 29.50 | 29.50 | 29.50 | +0.422% | 23 | +8.388% |
| 2025-10-17 | 29.32 | 29.38 | 29.31 | 29.38 | +0.284% | 1,298 | +8.845% |
| 2025-10-16 | 29.40 | 29.40 | 29.29 | 29.30 | -0.248% | 2,100 | +9.154% |
| 2025-10-15 | 29.39 | 29.40 | 29.35 | 29.37 | +0.094% | 935 | +8.883% |
| 2025-10-14 | 29.39 | 29.39 | 29.34 | 29.34 | -0.093% | 210 | +8.986% |
| 2025-10-13 | 29.31 | 29.37 | 29.31 | 29.37 | +0.643% | 100 | +8.885% |
| 2025-10-10 | 29.48 | 29.48 | 29.18 | 29.18 | -0.863% | 11,111 | +9.586% |
| 2025-10-09 | 29.44 | 29.45 | 29.43 | 29.44 | -0.063% | 991 | +8.640% |
| 2025-10-08 | 29.46 | 29.46 | 29.45 | 29.45 | +0.137% | 1,419 | +8.571% |
| 2025-10-07 | 29.41 | 29.41 | 29.41 | 29.41 | -0.122% | 6 | +8.720% |
| 2025-10-06 | 29.45 | 29.47 | 29.45 | 29.45 | +0.103% | 620 | +8.588% |
| 2025-10-03 | 29.44 | 29.44 | 29.42 | 29.42 | -0.017% | 179 | +8.701% |
| 2025-10-02 | 29.43 | 29.43 | 29.43 | 29.43 | -0.024% | 84 | +8.682% |
| 2025-10-01 | 29.40 | 29.44 | 29.40 | 29.43 | +0.093% | 729 | +8.656% |
| 2025-09-30 | 29.39 | 29.40 | 29.39 | 29.40 | +0.169% | 410 | +8.756% |
| 2025-09-29 | 29.36 | 29.36 | 29.36 | 29.36 | +0.061% | 88 | +8.940% |
| 2025-09-26 | 29.31 | 29.34 | 29.29 | 29.34 | +0.247% | 987 | +9.007% |
| 2025-09-25 | 29.27 | 29.27 | 29.27 | 29.27 | -0.085% | 943 | +9.276% |
| 2025-09-24 | 29.30 | 29.30 | 29.29 | 29.29 | -0.071% | 288 | +9.183% |
| 2025-09-23 | 29.36 | 29.36 | 29.31 | 29.31 | -0.220% | 372 | +9.105% |
| 2025-09-22 | 29.38 | 29.38 | 29.38 | 29.38 | +0.053% | 0 | +8.865% |
| 2025-09-19 | 29.33 | 29.37 | 29.33 | 29.36 | +0.163% | 2,121 | +8.923% |
| 2025-09-18 | 29.30 | 29.31 | 29.29 | 29.31 | +0.126% | 698 | +9.100% |
| 2025-09-17 | 29.26 | 29.28 | 29.26 | 29.28 | -0.002% | 1,345 | +9.237% |
| 2025-09-16 | 29.29 | 29.30 | 29.27 | 29.28 | -0.029% | 4,139 | +9.235% |
| 2025-09-15 | 29.26 | 29.28 | 29.26 | 29.28 | +0.121% | 404 | +9.204% |
| 2025-09-12 | 29.25 | 29.25 | 29.25 | 29.25 | -0.026% | 0 | +9.336% |
| 2025-09-11 | 29.26 | 29.26 | 29.26 | 29.26 | +0.245% | 0 | +9.308% |
| 2025-09-10 | 29.22 | 29.22 | 29.14 | 29.18 | +0.148% | 1,325 | +9.576% |
| 2025-09-09 | 29.09 | 29.14 | 29.09 | 29.14 | +0.019% | 307 | +9.737% |
| 2025-09-08 | 29.13 | 29.14 | 29.10 | 29.14 | +0.134% | 1,873 | +9.759% |
| 2025-09-05 | 29.12 | 29.12 | 29.08 | 29.10 | -0.049% | 200 | +9.906% |
| 2025-09-04 | 29.00 | 29.11 | 29.00 | 29.11 | +0.336% | 471 | +9.852% |
| 2025-09-03 | 28.99 | 29.01 | 28.96 | 29.01 | +0.207% | 535 | +10.220% |
| 2025-09-02 | 28.91 | 28.95 | 28.85 | 28.95 | -0.222% | 2,262 | +10.448% |
| 2025-08-29 | 29.02 | 29.02 | 29.02 | 29.02 | -0.142% | 85 | +10.204% |
| 2025-08-28 | 29.05 | 29.06 | 29.04 | 29.06 | +0.053% | 8,387 | +10.047% |
| 2025-08-27 | 29.02 | 29.04 | 29.02 | 29.04 | +0.098% | 500 | +10.105% |
| 2025-08-26 | 29.02 | 29.02 | 29.02 | 29.02 | +0.136% | 0 | +10.213% |
| 2025-08-25 | 28.98 | 28.98 | 28.98 | 28.98 | -0.115% | 41 | +10.363% |
| 2025-08-22 | 29.04 | 29.04 | 29.01 | 29.01 | +0.625% | 929 | +10.236% |
| 2025-08-21 | 28.92 | 28.92 | 28.80 | 28.83 | -0.193% | 13,146 | +10.926% |
| 2025-08-20 | 28.89 | 28.89 | 28.89 | 28.89 | -0.068% | 0 | +10.712% |
| 2025-08-19 | 28.96 | 28.96 | 28.90 | 28.91 | -0.209% | 10,482 | +10.636% |
| 2025-08-18 | 28.95 | 28.97 | 28.95 | 28.97 | +0.069% | 90,586 | +10.405% |
| 2025-08-15 | 28.95 | 28.95 | 28.95 | 28.95 | -0.119% | 8 | +10.481% |
| 2025-08-14 | 28.98 | 28.98 | 28.98 | 28.98 | +0.018% | 0 | +10.350% |
| 2025-08-13 | 28.98 | 28.98 | 28.98 | 28.98 | +0.106% | 402 | +10.370% |
| 2025-08-12 | 28.94 | 28.94 | 28.94 | 28.94 | +0.479% | 0 | +10.487% |
| 2025-08-11 | 28.81 | 28.81 | 28.81 | 28.81 | -0.085% | 7 | +11.016% |
| 2025-08-08 | 28.83 | 28.83 | 28.83 | 28.83 | +0.327% | 0 | +10.922% |
| 2025-08-07 | 28.74 | 28.74 | 28.74 | 28.74 | -0.063% | 88 | +11.284% |
| 2025-08-06 | 28.75 | 28.75 | 28.75 | 28.75 | +0.262% | 0 | +11.214% |
| 2025-08-05 | 28.68 | 28.68 | 28.68 | 28.68 | -0.174% | 56 | +11.505% |
| 2025-08-04 | 28.73 | 28.73 | 28.73 | 28.73 | +0.670% | 18 | +11.311% |
| 2025-08-01 | 28.54 | 28.54 | 28.54 | 28.54 | -0.564% | 97 | +12.057% |
| 2025-07-31 | 28.70 | 28.70 | 28.70 | 28.70 | -0.135% | 91 | +11.424% |
| 2025-07-30 | 28.74 | 28.74 | 28.74 | 28.74 | -0.010% | 18 | +11.274% |
| 2025-07-29 | 28.74 | 28.74 | 28.74 | 28.74 | -0.235% | 0 | +11.263% |
| 2025-07-28 | 28.81 | 28.81 | 28.81 | 28.81 | +0.153% | 1,592 | +11.002% |
| 2025-07-25 | 28.78 | 28.80 | 28.77 | 28.77 | +0.169% | 1,894 | +11.171% |
| 2025-07-24 | 28.74 | 28.77 | 28.72 | 28.72 | +0.075% | 4,602 | +11.359% |
| 2025-07-23 | 28.61 | 28.70 | 28.61 | 28.70 | +0.269% | 1,794 | +11.443% |
| 2025-07-22 | 28.61 | 28.70 | 28.58 | 28.62 | -0.038% | 19,155 | +11.743% |
| 2025-07-21 | 28.67 | 28.68 | 28.63 | 28.63 | +0.063% | 5,812 | +11.700% |
| 2025-07-18 | 28.63 | 28.64 | 28.59 | 28.61 | -0.003% | 1,247 | +11.770% |
| 2025-07-17 | 28.55 | 28.63 | 28.55 | 28.61 | +0.234% | 3,238 | +11.767% |
| 2025-07-16 | 28.53 | 28.58 | 28.41 | 28.55 | +0.107% | 13,232 | +12.028% |
| 2025-07-15 | 28.55 | 28.56 | 28.52 | 28.52 | -0.190% | 4,775 | +12.147% |
| 2025-07-14 | 28.49 | 28.58 | 28.49 | 28.57 | +0.083% | 4,988 | +11.935% |
| 2025-07-11 | 28.54 | 28.57 | 28.52 | 28.55 | -0.065% | 3,119 | +12.027% |
| 2025-07-10 | 28.58 | 28.60 | 28.53 | 28.57 | +0.018% | 1,678 | +11.954% |
| 2025-07-09 | 28.56 | 28.57 | 28.49 | 28.56 | +0.281% | 10,343 | +11.974% |
| 2025-07-08 | 28.50 | 28.52 | 28.46 | 28.48 | +0.096% | 56,368 | +12.288% |
| 2025-07-07 | 28.47 | 28.51 | 28.43 | 28.45 | -0.411% | 33,010 | +12.396% |
| 2025-07-03 | 28.50 | 28.58 | 28.50 | 28.57 | +0.362% | 50,113 | +11.935% |
| 2025-07-02 | 28.43 | 28.49 | 28.38 | 28.47 | +0.130% | 57,512 | +12.340% |
| 2025-07-01 | 28.42 | 28.49 | 28.36 | 28.43 | +0.106% | 168,019 | +12.486% |
| 2025-06-30 | 28.37 | 28.45 | 28.35 | 28.40 | +0.131% | 71,701 | +12.605% |
| 2025-06-27 | 28.34 | 28.40 | 28.34 | 28.36 | +0.264% | 19,540 | +12.752% |
| 2025-06-26 | 28.23 | 28.29 | 28.23 | 28.29 | +0.519% | 435 | +13.050% |
| 2025-06-25 | 28.20 | 28.20 | 28.10 | 28.14 | +0.068% | 554 | +13.637% |
| 2025-06-24 | 28.06 | 28.12 | 28.06 | 28.12 | +0.863% | 100 | +13.714% |
| 2025-06-23 | 27.79 | 27.88 | 27.79 | 27.88 | +0.831% | 9,545 | +14.695% |
| 2025-06-20 | 27.74 | 27.74 | 27.65 | 27.65 | -0.135% | 149 | +15.648% |
| 2025-06-18 | 27.78 | 27.78 | 27.68 | 27.69 | +0.042% | 1,994 | +15.492% |
| 2025-06-17 | 27.79 | 27.80 | 27.68 | 27.68 | -0.632% | 2,812 | +15.540% |
| 2025-06-16 | 27.87 | 27.87 | 27.85 | 27.85 | +0.851% | 250 | +14.811% |
| 2025-06-13 | 27.64 | 27.72 | 27.62 | 27.62 | -0.839% | 321 | +15.788% |
| 2025-06-12 | 27.80 | 27.86 | 27.80 | 27.85 | +0.184% | 2,002 | +14.816% |
| 2025-06-11 | 27.87 | 27.87 | 27.80 | 27.80 | -0.125% | 373 | +15.027% |
| 2025-06-10 | 27.77 | 27.84 | 27.77 | 27.84 | +0.365% | 200 | +14.883% |
| 2025-06-09 | 27.74 | 27.74 | 27.74 | 27.74 | +0.084% | 0 | +15.302% |
| 2025-06-06 | 27.71 | 27.71 | 27.71 | 27.71 | +0.877% | 119 | +15.399% |
| 2025-06-05 | 27.57 | 27.57 | 27.47 | 27.47 | -0.467% | 694 | +16.412% |
| 2025-06-04 | 27.61 | 27.61 | 27.60 | 27.60 | +0.041% | 4,700 | +15.868% |
| 2025-06-03 | 27.58 | 27.61 | 27.57 | 27.59 | +0.477% | 6,177 | +15.916% |
| 2025-06-02 | 27.34 | 27.46 | 27.34 | 27.46 | +0.252% | 465 | +16.469% |
| 2025-05-30 | 27.35 | 27.39 | 27.31 | 27.39 | +0.129% | 11,864 | +16.763% |
| 2025-05-29 | 27.35 | 27.35 | 27.35 | 27.35 | +0.244% | 43 | +16.914% |
| 2025-05-28 | 27.29 | 27.29 | 27.29 | 27.29 | -0.366% | 0 | +17.200% |
| 2025-05-27 | 27.40 | 27.40 | 27.39 | 27.39 | +1.344% | 1,638 | +16.771% |
| 2025-05-23 | 26.94 | 27.02 | 26.94 | 27.02 | -0.423% | 500 | +18.340% |
| 2025-05-22 | 27.23 | 27.25 | 27.14 | 27.14 | -0.055% | 665 | +17.839% |
| 2025-05-21 | 27.15 | 27.15 | 27.15 | 27.15 | -0.976% | 30 | +17.775% |
| 2025-05-20 | 27.42 | 27.42 | 27.42 | 27.42 | -0.207% | 0 | +16.626% |
| 2025-05-19 | 27.39 | 27.48 | 27.39 | 27.48 | +0.166% | 5,137 | +16.385% |
| 2025-05-16 | 27.43 | 27.43 | 27.43 | 27.43 | +0.489% | 0 | +16.579% |
| 2025-05-15 | 27.27 | 27.30 | 27.27 | 27.30 | +0.269% | 1,570 | +17.149% |
| 2025-05-14 | 27.23 | 27.23 | 27.23 | 27.23 | +0.036% | 0 | +17.464% |
| 2025-05-13 | 27.22 | 27.22 | 27.22 | 27.22 | +0.576% | 22 | +17.507% |
| 2025-05-12 | 27.06 | 27.06 | 27.06 | 27.06 | +2.034% | 0 | +18.184% |
| 2025-05-09 | 26.52 | 26.52 | 26.52 | 26.52 | -0.108% | 0 | +20.588% |
| 2025-05-08 | 26.55 | 26.55 | 26.55 | 26.55 | +0.365% | 0 | +20.458% |
| 2025-05-07 | 26.45 | 26.45 | 26.45 | 26.45 | +0.137% | 0 | +20.898% |
| 2025-05-06 | 26.42 | 26.42 | 26.42 | 26.42 | -0.396% | 63 | +21.063% |
| 2025-05-05 | 26.59 | 26.59 | 26.52 | 26.52 | -0.430% | 1,201 | +20.584% |
| 2025-05-02 | 26.47 | 26.64 | 26.47 | 26.64 | +0.848% | 3,637 | +20.066% |
| 2025-05-01 | 26.47 | 26.53 | 26.41 | 26.41 | +0.314% | 2,408 | +21.084% |
| 2025-04-30 | 26.33 | 26.33 | 26.33 | 26.33 | +0.161% | 0 | +21.465% |
| 2025-04-29 | 26.29 | 26.29 | 26.29 | 26.29 | +0.252% | 0 | +21.661% |
| 2025-04-28 | 26.22 | 26.22 | 26.22 | 26.22 | +0.120% | 225 | +21.967% |
| 2025-04-25 | 26.19 | 26.19 | 26.19 | 26.19 | +0.360% | 0 | +22.113% |
| 2025-04-24 | 26.11 | 26.11 | 26.09 | 26.09 | +0.911% | 230 | +22.552% |
| 2025-04-23 | 25.99 | 26.01 | 25.86 | 25.86 | +0.856% | 8,488 | +23.669% |
| 2025-04-22 | 25.62 | 25.65 | 25.62 | 25.64 | +1.022% | 543 | +24.727% |
| 2025-04-21 | 25.38 | 25.38 | 25.38 | 25.38 | -0.909% | 0 | +26.003% |
| 2025-04-17 | 25.68 | 25.71 | 25.61 | 25.61 | +0.043% | 2,233 | +24.857% |
| 2025-04-16 | 25.75 | 25.75 | 25.60 | 25.60 | -1.107% | 7,955 | +24.911% |
| 2025-04-15 | 25.96 | 25.96 | 25.89 | 25.89 | -0.143% | 500 | +23.528% |
| 2025-04-14 | 25.93 | 25.93 | 25.93 | 25.93 | 0.000% | 43 | +23.351% |