PBJN
PGIM S&P 500 Buffer 20 ETF - June
stockBATSETF
At CloseOct 2, 2026
31.50USD+0.337%(+0.11)4,228
31.53Bid31.58Ask0.05SpreadAfter-hoursOct 2, 2026 4:10:30 PM EDT
31.50USD+0.162%(+0.05)
PBJN Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 31.57 | 31.57 | 31.50 | 31.50 | +0.337% | 4,228 | 0.000% |
| 2026-10-01 | 31.32 | 31.42 | 31.31 | 31.39 | +0.052% | 2,974 | +0.337% |
| 2026-09-30 | 31.48 | 31.48 | 31.38 | 31.38 | -0.049% | 10,458 | +0.389% |
| 2026-09-29 | 31.39 | 31.39 | 31.39 | 31.39 | -0.028% | 62 | +0.340% |
| 2026-09-28 | 31.40 | 31.41 | 31.40 | 31.40 | -0.367% | 2,393 | +0.311% |
| 2026-09-25 | 31.49 | 31.52 | 31.49 | 31.52 | +0.268% | 1,327 | -0.057% |
| 2026-09-24 | 31.43 | 31.43 | 31.43 | 31.43 | +0.004% | 2,631 | +0.211% |
| 2026-09-23 | 31.43 | 31.43 | 31.43 | 31.43 | -0.334% | 29 | +0.216% |
| 2026-09-22 | 31.53 | 31.55 | 31.52 | 31.54 | -0.003% | 1,670 | -0.119% |
| 2026-09-21 | 31.54 | 31.54 | 31.54 | 31.54 | +0.719% | 460 | -0.122% |
| 2026-09-18 | 31.28 | 31.31 | 31.28 | 31.31 | +0.142% | 1,057 | +0.596% |
| 2026-09-17 | 31.30 | 31.30 | 31.27 | 31.27 | +0.417% | 4,085 | +0.738% |
| 2026-09-16 | 31.26 | 31.26 | 31.08 | 31.14 | -0.151% | 4,837 | +1.159% |
| 2026-09-15 | 31.19 | 31.21 | 31.19 | 31.19 | -0.249% | 2,221 | +1.006% |
| 2026-09-14 | 31.28 | 31.28 | 31.27 | 31.27 | +0.016% | 3,274 | +0.754% |
| 2026-09-11 | 31.33 | 31.33 | 31.26 | 31.26 | +0.321% | 5,882 | +0.770% |
| 2026-09-10 | 31.18 | 31.18 | 31.16 | 31.16 | -0.447% | 7,639 | +1.094% |
| 2026-09-09 | 31.29 | 31.31 | 31.26 | 31.30 | -0.255% | 4,422 | +0.642% |
| 2026-09-08 | 31.39 | 31.39 | 31.36 | 31.38 | -0.167% | 971 | +0.385% |
| 2026-09-04 | 31.44 | 31.44 | 31.42 | 31.43 | -0.178% | 5,085 | +0.217% |
| 2026-09-03 | 31.49 | 31.49 | 31.49 | 31.49 | +0.520% | 112 | +0.039% |
| 2026-09-02 | 31.33 | 31.33 | 31.32 | 31.33 | +0.290% | 570 | +0.559% |
| 2026-09-01 | 31.23 | 31.24 | 31.23 | 31.24 | -0.354% | 4,392 | +0.850% |
| 2026-08-31 | 31.34 | 31.35 | 31.33 | 31.35 | +0.019% | 4,948 | +0.494% |
| 2026-08-28 | 31.37 | 31.37 | 31.34 | 31.34 | -0.224% | 4,646 | +0.513% |
| 2026-08-27 | 31.42 | 31.42 | 31.40 | 31.41 | +0.282% | 1,757 | +0.287% |
| 2026-08-26 | 31.34 | 31.34 | 31.32 | 31.32 | +0.017% | 2,427 | +0.571% |
| 2026-08-25 | 31.31 | 31.32 | 31.31 | 31.32 | +0.144% | 809 | +0.588% |
| 2026-08-24 | 31.27 | 31.27 | 31.27 | 31.27 | +0.005% | 12 | +0.733% |
| 2026-08-21 | 31.30 | 31.34 | 31.27 | 31.27 | +0.160% | 9,425 | +0.738% |
| 2026-08-20 | 31.35 | 31.35 | 31.22 | 31.22 | -0.526% | 6,478 | +0.899% |
| 2026-08-19 | 31.45 | 31.45 | 31.39 | 31.39 | +0.123% | 855 | +0.369% |
| 2026-08-18 | 31.32 | 31.36 | 31.32 | 31.35 | -0.179% | 5,902 | +0.492% |
| 2026-08-17 | 31.42 | 31.42 | 31.40 | 31.40 | -0.166% | 393 | +0.312% |
| 2026-08-14 | 31.51 | 31.51 | 31.46 | 31.46 | -0.111% | 267 | +0.145% |
| 2026-08-13 | 31.49 | 31.49 | 31.45 | 31.49 | +0.302% | 614 | +0.034% |
| 2026-08-12 | 31.40 | 31.40 | 31.36 | 31.40 | +0.198% | 3,826 | +0.337% |
| 2026-08-11 | 31.42 | 31.42 | 31.33 | 31.33 | -0.186% | 481 | +0.535% |
| 2026-08-10 | 31.44 | 31.44 | 31.38 | 31.39 | +0.006% | 3,197 | +0.348% |
| 2026-08-07 | 31.36 | 31.39 | 31.36 | 31.39 | +0.273% | 1,819 | +0.354% |
| 2026-08-06 | 31.35 | 31.35 | 31.30 | 31.30 | -0.105% | 2,375 | +0.628% |
| 2026-08-05 | 31.35 | 31.35 | 31.31 | 31.34 | +0.023% | 2,967 | +0.522% |
| 2026-08-04 | 31.22 | 31.34 | 31.19 | 31.33 | +0.611% | 4,197 | +0.545% |
| 2026-08-03 | 31.11 | 31.15 | 31.08 | 31.14 | +0.940% | 4,921 | +1.159% |
| 2026-07-31 | 30.78 | 30.90 | 30.78 | 30.85 | +0.136% | 8,320 | +2.110% |
| 2026-07-30 | 30.83 | 30.83 | 30.81 | 30.81 | +0.911% | 936 | +2.248% |
| 2026-07-29 | 30.69 | 30.84 | 30.53 | 30.53 | -0.876% | 13,390 | +3.180% |
| 2026-07-28 | 30.72 | 30.83 | 30.72 | 30.80 | +0.179% | 12,758 | +2.276% |
| 2026-07-27 | 30.76 | 30.76 | 30.72 | 30.75 | +0.065% | 5,647 | +2.458% |
| 2026-07-24 | 30.73 | 30.78 | 30.71 | 30.73 | +0.101% | 4,507 | +2.525% |
| 2026-07-23 | 30.78 | 30.78 | 30.67 | 30.69 | -0.505% | 11,664 | +2.628% |
| 2026-07-22 | 30.90 | 30.90 | 30.85 | 30.85 | -0.178% | 1,328 | +2.110% |
| 2026-07-21 | 30.87 | 30.91 | 30.84 | 30.91 | +0.276% | 2,248 | +1.928% |
| 2026-07-20 | 30.85 | 30.86 | 30.82 | 30.82 | +0.260% | 1,235 | +2.209% |
| 2026-07-17 | 30.87 | 30.87 | 30.74 | 30.74 | -0.617% | 7,452 | +2.475% |
| 2026-07-16 | 31.00 | 31.02 | 30.91 | 30.93 | -0.255% | 6,390 | +1.843% |
| 2026-07-15 | 31.00 | 31.01 | 30.95 | 31.01 | +0.170% | 1,999 | +1.583% |
| 2026-07-14 | 30.92 | 30.96 | 30.92 | 30.96 | +0.248% | 2,038 | +1.755% |
| 2026-07-13 | 30.96 | 30.97 | 30.88 | 30.88 | -0.365% | 872 | +2.008% |
| 2026-07-10 | 30.94 | 30.99 | 30.94 | 30.99 | +0.304% | 3,143 | +1.636% |
| 2026-07-09 | 30.92 | 30.92 | 30.90 | 30.90 | +0.236% | 7,811 | +1.944% |
| 2026-07-08 | 30.77 | 30.83 | 30.72 | 30.83 | -0.089% | 1,713 | +2.184% |
| 2026-07-07 | 30.85 | 30.86 | 30.85 | 30.86 | -0.081% | 423 | +2.093% |
| 2026-07-06 | 30.88 | 30.94 | 30.88 | 30.88 | +0.267% | 9,961 | +2.010% |
| 2026-07-02 | 30.89 | 30.89 | 30.74 | 30.80 | -0.088% | 11,073 | +2.283% |
| 2026-07-01 | 30.81 | 30.88 | 30.81 | 30.82 | -0.049% | 28,808 | +2.192% |
| 2026-06-30 | 30.79 | 30.86 | 30.79 | 30.84 | +0.353% | 10,343 | +2.143% |
| 2026-06-29 | 30.67 | 30.74 | 30.61 | 30.73 | +0.561% | 4,629 | +2.503% |
| 2026-06-26 | 30.60 | 30.66 | 30.56 | 30.56 | -0.094% | 122,532 | +3.079% |
| 2026-06-25 | 30.69 | 30.69 | 30.56 | 30.59 | +0.028% | 38,130 | +2.982% |
| 2026-06-24 | 30.62 | 30.70 | 30.55 | 30.58 | -0.107% | 20,112 | +3.011% |
| 2026-06-23 | 30.59 | 30.68 | 30.59 | 30.61 | -0.608% | 12,873 | +2.901% |
| 2026-06-22 | 30.99 | 30.99 | 30.77 | 30.80 | -0.050% | 13,920 | +2.275% |
| 2026-06-18 | 30.78 | 30.82 | 30.77 | 30.82 | +0.573% | 5,065 | +2.224% |
| 2026-06-17 | 30.86 | 30.88 | 30.64 | 30.64 | -0.751% | 26,064 | +2.809% |
| 2026-06-16 | 30.91 | 30.91 | 30.86 | 30.87 | -0.076% | 10,417 | +2.037% |
| 2026-06-15 | 30.90 | 30.92 | 30.90 | 30.90 | +0.637% | 31,965 | +1.959% |
| 2026-06-12 | 30.61 | 30.73 | 30.61 | 30.70 | +0.294% | 38,303 | +2.608% |
| 2026-06-11 | 30.43 | 30.64 | 30.34 | 30.61 | +0.757% | 32,309 | +2.910% |
| 2026-06-10 | 30.58 | 30.58 | 30.38 | 30.38 | -0.589% | 10,458 | +3.689% |
| 2026-06-09 | 30.68 | 30.75 | 30.35 | 30.56 | -0.196% | 12,571 | +3.079% |
| 2026-06-08 | 30.65 | 30.69 | 30.62 | 30.62 | +0.098% | 25,569 | +2.877% |
| 2026-06-05 | 30.91 | 30.92 | 30.58 | 30.59 | -1.099% | 51,519 | +2.977% |
| 2026-06-04 | 30.86 | 30.94 | 30.85 | 30.93 | +0.234% | 37,913 | +1.845% |
| 2026-06-03 | 30.89 | 30.91 | 30.81 | 30.86 | -0.282% | 58,186 | +2.084% |
| 2026-06-02 | 31.56 | 31.56 | 30.89 | 30.95 | +0.048% | 43,162 | +1.796% |
| 2026-06-01 | 30.89 | 30.97 | 30.87 | 30.93 | +0.049% | 138,527 | +1.845% |
| 2026-05-29 | 30.91 | 30.92 | 30.88 | 30.91 | +0.032% | 358,003 | +1.895% |
| 2026-05-28 | 30.90 | 30.91 | 30.90 | 30.91 | +0.032% | 8,482 | +1.928% |
| 2026-05-27 | 30.89 | 30.89 | 30.89 | 30.89 | +0.113% | 1,667 | +1.961% |
| 2026-05-26 | 30.90 | 30.90 | 30.86 | 30.86 | -0.049% | 2,898 | +2.076% |
| 2026-05-22 | 30.86 | 30.88 | 30.86 | 30.88 | +0.032% | 302 | +2.027% |
| 2026-05-21 | 30.85 | 30.88 | 30.85 | 30.86 | +0.032% | 3,304 | +2.060% |
| 2026-05-20 | 30.86 | 30.86 | 30.86 | 30.86 | 0.000% | 51 | +2.093% |
| 2026-05-19 | 30.87 | 30.87 | 30.86 | 30.86 | -0.065% | 1,055 | +2.093% |
| 2026-05-18 | 30.87 | 30.88 | 30.87 | 30.88 | +0.097% | 471 | +2.027% |
| 2026-05-15 | 30.82 | 30.87 | 30.82 | 30.84 | +0.538% | 2,354 | +2.126% |
| 2026-05-14 | 30.86 | 30.86 | 30.68 | 30.68 | -0.503% | 14,730 | +2.675% |
| 2026-05-13 | 30.83 | 30.84 | 30.83 | 30.84 | +0.032% | 1,864 | +2.159% |
| 2026-05-12 | 30.84 | 30.84 | 30.82 | 30.82 | +0.016% | 24,765 | +2.192% |
| 2026-05-11 | 30.82 | 30.82 | 30.82 | 30.82 | +0.016% | 18 | +2.209% |
| 2026-05-08 | 30.79 | 30.82 | 30.79 | 30.82 | +0.032% | 591 | +2.226% |
| 2026-05-07 | 30.82 | 30.82 | 30.80 | 30.80 | +0.032% | 9,341 | +2.259% |
| 2026-05-06 | 30.81 | 30.81 | 30.80 | 30.80 | +0.065% | 605 | +2.292% |
| 2026-05-05 | 30.79 | 30.79 | 30.77 | 30.77 | +0.081% | 2,754 | +2.358% |
| 2026-05-04 | 30.75 | 30.75 | 30.75 | 30.75 | -0.033% | 4 | +2.442% |
| 2026-05-01 | 30.77 | 30.77 | 30.76 | 30.76 | +0.049% | 4,616 | +2.408% |
| 2026-04-30 | 30.75 | 30.75 | 30.75 | 30.75 | +0.130% | 6,358 | +2.458% |
| 2026-04-29 | 30.72 | 30.73 | 30.70 | 30.70 | +0.033% | 3,684 | +2.592% |
| 2026-04-28 | 30.71 | 30.71 | 30.70 | 30.70 | 0.000% | 484 | +2.625% |
| 2026-04-27 | 30.70 | 30.70 | 30.70 | 30.70 | +0.033% | 5,227 | +2.625% |
| 2026-04-24 | 30.68 | 30.68 | 30.68 | 30.68 | +0.147% | 241 | +2.659% |
| 2026-04-23 | 30.62 | 30.64 | 30.62 | 30.64 | -0.049% | 258 | +2.809% |
| 2026-04-22 | 30.66 | 30.66 | 30.66 | 30.66 | +0.180% | 0 | +2.759% |
| 2026-04-21 | 30.60 | 30.60 | 30.60 | 30.60 | -0.228% | 122 | +2.944% |
| 2026-04-20 | 30.65 | 30.67 | 30.65 | 30.67 | +0.065% | 1,309 | +2.709% |
| 2026-04-17 | 30.66 | 30.67 | 30.64 | 30.65 | +0.148% | 7,721 | +2.775% |
| 2026-04-16 | 30.59 | 30.61 | 30.59 | 30.61 | +0.147% | 604 | +2.927% |
| 2026-04-15 | 30.55 | 30.59 | 30.55 | 30.56 | +0.078% | 3,195 | +3.079% |
| 2026-04-14 | 30.53 | 30.55 | 30.52 | 30.54 | +0.161% | 13,996 | +3.159% |
| 2026-04-13 | 30.38 | 30.49 | 30.38 | 30.49 | +0.282% | 148 | +3.325% |
| 2026-04-10 | 30.40 | 30.42 | 30.38 | 30.40 | -0.012% | 5,179 | +3.616% |
| 2026-04-09 | 30.37 | 30.43 | 30.37 | 30.41 | +0.263% | 40,128 | +3.604% |
| 2026-04-08 | 30.33 | 30.33 | 30.33 | 30.33 | +0.907% | 89 | +3.877% |
| 2026-04-07 | 29.95 | 30.05 | 29.95 | 30.05 | -0.022% | 2,741 | +4.819% |
| 2026-04-06 | 30.08 | 30.08 | 30.06 | 30.06 | +0.218% | 2,566 | +4.796% |
| 2026-04-02 | 29.97 | 29.99 | 29.95 | 29.99 | +0.087% | 7,748 | +5.025% |
| 2026-04-01 | 29.98 | 29.98 | 29.97 | 29.97 | +0.340% | 12,193 | +5.116% |
| 2026-03-31 | 29.88 | 29.88 | 29.87 | 29.87 | +1.257% | 2,887 | +5.473% |
| 2026-03-30 | 29.45 | 29.50 | 29.45 | 29.50 | -0.120% | 1,350 | +6.799% |
| 2026-03-27 | 29.61 | 29.61 | 29.53 | 29.53 | -0.693% | 743 | +6.671% |
| 2026-03-26 | 29.74 | 29.74 | 29.74 | 29.74 | -0.675% | 0 | +5.932% |
| 2026-03-25 | 29.99 | 29.99 | 29.94 | 29.94 | +0.228% | 1,271 | +5.218% |
| 2026-03-24 | 29.90 | 29.90 | 29.86 | 29.87 | -0.156% | 1,245 | +5.457% |
| 2026-03-23 | 29.92 | 29.92 | 29.92 | 29.92 | +0.534% | 150 | +5.293% |
| 2026-03-20 | 29.85 | 29.85 | 29.76 | 29.76 | -0.567% | 1,032 | +5.855% |
| 2026-03-19 | 29.94 | 29.94 | 29.93 | 29.93 | -0.077% | 1,299 | +5.255% |
| 2026-03-18 | 29.95 | 29.95 | 29.95 | 29.95 | -0.445% | 0 | +5.174% |
| 2026-03-17 | 30.10 | 30.10 | 30.09 | 30.09 | +0.173% | 1,370 | +4.706% |
| 2026-03-16 | 30.03 | 30.03 | 30.03 | 30.03 | +0.496% | 56 | +4.887% |
| 2026-03-13 | 29.92 | 29.92 | 29.89 | 29.89 | -0.188% | 456 | +5.407% |
| 2026-03-12 | 29.97 | 29.98 | 29.94 | 29.94 | -0.478% | 812 | +5.209% |
| 2026-03-11 | 30.09 | 30.09 | 30.07 | 30.09 | +0.066% | 2,600 | +4.706% |
| 2026-03-10 | 30.15 | 30.15 | 30.07 | 30.07 | -0.073% | 299 | +4.775% |
| 2026-03-09 | 29.98 | 30.09 | 29.98 | 30.09 | +0.385% | 978 | +4.698% |
| 2026-03-06 | 29.98 | 30.00 | 29.97 | 29.97 | -0.409% | 1,996 | +5.101% |
| 2026-03-05 | 30.09 | 30.10 | 30.08 | 30.10 | -0.281% | 1,326 | +4.671% |
| 2026-03-04 | 30.15 | 30.18 | 30.15 | 30.18 | +0.332% | 300 | +4.376% |
| 2026-03-03 | 29.97 | 30.11 | 29.97 | 30.08 | -0.260% | 1,299 | +4.723% |
| 2026-03-02 | 30.12 | 30.17 | 30.12 | 30.16 | +0.461% | 2,635 | +4.452% |
| 2026-02-27 | 30.14 | 30.17 | 30.02 | 30.02 | -0.580% | 6,169 | +4.933% |
| 2026-02-26 | 30.16 | 30.20 | 30.16 | 30.20 | -0.083% | 195 | +4.325% |
| 2026-02-25 | 30.18 | 30.23 | 30.18 | 30.22 | +0.216% | 3,322 | +4.238% |
| 2026-02-24 | 30.11 | 30.15 | 30.11 | 30.15 | +0.309% | 1,931 | +4.464% |
| 2026-02-23 | 30.06 | 30.06 | 30.06 | 30.06 | -0.241% | 130 | +4.786% |
| 2026-02-20 | 30.12 | 30.14 | 30.06 | 30.13 | +0.149% | 2,999 | +4.534% |
| 2026-02-19 | 30.08 | 30.09 | 30.08 | 30.09 | -0.083% | 156 | +4.690% |
| 2026-02-18 | 30.12 | 30.12 | 30.10 | 30.11 | +0.181% | 2,985 | +4.603% |
| 2026-02-17 | 30.02 | 30.06 | 30.01 | 30.06 | +0.076% | 11,381 | +4.792% |
| 2026-02-13 | 30.07 | 30.07 | 30.04 | 30.04 | +0.014% | 637 | +4.872% |
| 2026-02-12 | 30.03 | 30.03 | 30.03 | 30.03 | -0.371% | 86 | +4.887% |
| 2026-02-11 | 30.12 | 30.15 | 30.12 | 30.15 | +0.016% | 908 | +4.497% |
| 2026-02-10 | 30.17 | 30.17 | 30.14 | 30.14 | -0.066% | 1,216 | +4.514% |
| 2026-02-09 | 30.13 | 30.18 | 30.13 | 30.16 | +0.141% | 3,563 | +4.445% |
| 2026-02-06 | 30.06 | 30.12 | 30.05 | 30.12 | +0.523% | 962 | +4.592% |
| 2026-02-05 | 29.96 | 29.96 | 29.96 | 29.96 | -0.320% | 203 | +5.139% |
| 2026-02-04 | 30.07 | 30.07 | 30.06 | 30.06 | -0.106% | 801 | +4.803% |
| 2026-02-03 | 30.09 | 30.09 | 30.09 | 30.09 | -0.086% | 1,080 | +4.692% |
| 2026-02-02 | 30.14 | 30.15 | 30.09 | 30.11 | +0.099% | 18,348 | +4.602% |
| 2026-01-30 | 30.08 | 30.12 | 30.08 | 30.09 | -0.038% | 7,763 | +4.706% |
| 2026-01-29 | 30.09 | 30.10 | 30.09 | 30.10 | -0.178% | 851 | +4.666% |
| 2026-01-28 | 30.14 | 30.15 | 30.12 | 30.15 | +0.133% | 2,640 | +4.480% |
| 2026-01-27 | 30.10 | 30.11 | 30.10 | 30.11 | +0.060% | 156 | +4.619% |
| 2026-01-26 | 30.11 | 30.11 | 30.09 | 30.09 | +0.089% | 295 | +4.682% |
| 2026-01-23 | 30.08 | 30.08 | 30.07 | 30.07 | +0.033% | 2,301 | +4.776% |
| 2026-01-22 | 30.04 | 30.05 | 30.04 | 30.05 | +0.150% | 125 | +4.811% |
| 2026-01-21 | 29.99 | 30.03 | 29.99 | 30.01 | +0.355% | 12,098 | +4.968% |
| 2026-01-20 | 29.97 | 29.97 | 29.90 | 29.90 | -0.503% | 3,966 | +5.340% |
| 2026-01-16 | 30.03 | 30.07 | 30.03 | 30.05 | +0.033% | 1,244 | +4.811% |
| 2026-01-15 | 30.08 | 30.08 | 30.05 | 30.05 | +0.109% | 839 | +4.845% |
| 2026-01-14 | 30.01 | 30.01 | 30.01 | 30.01 | -0.109% | 14 | +4.959% |
| 2026-01-13 | 30.06 | 30.06 | 30.05 | 30.05 | -0.050% | 208 | +4.845% |
| 2026-01-12 | 30.08 | 30.08 | 30.06 | 30.06 | +0.017% | 1,177 | +4.793% |
| 2026-01-09 | 30.06 | 30.06 | 30.05 | 30.05 | +0.317% | 100 | +4.811% |
| 2026-01-08 | 30.02 | 30.03 | 29.96 | 29.96 | -0.117% | 8,193 | +5.143% |
| 2026-01-07 | 30.00 | 30.00 | 30.00 | 30.00 | -0.050% | 970 | +5.020% |
| 2026-01-06 | 30.01 | 30.01 | 30.01 | 30.01 | +0.133% | 0 | +4.968% |
| 2026-01-05 | 29.98 | 29.98 | 29.97 | 29.97 | +0.124% | 909 | +5.108% |
| 2026-01-02 | 29.94 | 29.94 | 29.93 | 29.93 | +0.060% | 1,384 | +5.238% |
| 2025-12-31 | 29.95 | 29.96 | 29.91 | 29.91 | -0.113% | 3,911 | +5.301% |
| 2025-12-30 | 29.97 | 29.97 | 29.95 | 29.95 | +0.012% | 1,359 | +5.183% |
| 2025-12-29 | 29.96 | 29.98 | 29.95 | 29.95 | -0.117% | 9,449 | +5.196% |
| 2025-12-26 | 29.98 | 29.98 | 29.98 | 29.98 | +0.117% | 845 | +5.073% |
| 2025-12-24 | 29.95 | 29.95 | 29.95 | 29.95 | +0.117% | 2,697 | +5.196% |
| 2025-12-23 | 29.92 | 29.92 | 29.91 | 29.91 | +0.117% | 110 | +5.319% |
| 2025-12-22 | 29.89 | 29.89 | 29.88 | 29.88 | +0.151% | 14,628 | +5.442% |
| 2025-12-19 | 29.83 | 29.83 | 29.83 | 29.83 | +0.168% | 31 | +5.601% |
| 2025-12-18 | 29.75 | 29.78 | 29.75 | 29.78 | +0.337% | 1,878 | +5.778% |
| 2025-12-17 | 29.68 | 29.68 | 29.68 | 29.68 | -0.216% | 8 | +6.135% |
| 2025-12-16 | 29.74 | 29.74 | 29.74 | 29.74 | -0.003% | 724 | +5.906% |
| 2025-12-15 | 29.76 | 29.76 | 29.75 | 29.75 | -0.029% | 706 | +5.903% |
| 2025-12-12 | 29.73 | 29.76 | 29.73 | 29.75 | -0.123% | 2,013 | +5.873% |
| 2025-12-11 | 29.79 | 29.79 | 29.79 | 29.79 | -0.034% | 64 | +5.743% |
| 2025-12-10 | 29.79 | 29.80 | 29.79 | 29.80 | +0.269% | 1,385 | +5.707% |
| 2025-12-09 | 29.72 | 29.72 | 29.72 | 29.72 | +0.031% | 96 | +5.992% |
| 2025-12-08 | 29.71 | 29.71 | 29.71 | 29.71 | -0.075% | 109 | +6.025% |
| 2025-12-05 | 29.76 | 29.76 | 29.73 | 29.73 | +0.061% | 888 | +5.946% |
| 2025-12-04 | 29.71 | 29.71 | 29.71 | 29.71 | +0.034% | 20 | +6.010% |
| 2025-12-03 | 29.70 | 29.70 | 29.70 | 29.70 | +0.101% | 137 | +6.045% |
| 2025-12-02 | 29.68 | 29.68 | 29.68 | 29.68 | +0.101% | 38 | +6.153% |
| 2025-12-01 | 29.65 | 29.65 | 29.64 | 29.64 | +0.084% | 3,533 | +6.260% |
| 2025-11-26 | 29.62 | 29.62 | 29.62 | 29.62 | +0.183% | 68 | +6.350% |
| 2025-11-25 | 29.52 | 29.57 | 29.52 | 29.57 | +0.359% | 458 | +6.545% |
| 2025-11-24 | 29.43 | 29.46 | 29.43 | 29.46 | +0.452% | 2,270 | +6.927% |
| 2025-11-21 | 29.23 | 29.35 | 29.23 | 29.33 | +0.383% | 1,522 | +7.410% |
| 2025-11-20 | 29.26 | 29.26 | 29.22 | 29.22 | -0.451% | 342 | +7.822% |
| 2025-11-19 | 29.34 | 29.35 | 29.34 | 29.35 | +0.093% | 114 | +7.336% |
| 2025-11-18 | 29.29 | 29.38 | 29.27 | 29.32 | -0.227% | 9,127 | +7.435% |
| 2025-11-17 | 29.39 | 29.39 | 29.39 | 29.39 | -0.274% | 18 | +7.191% |
| 2025-11-14 | 29.47 | 29.47 | 29.47 | 29.47 | +0.084% | 29 | +6.897% |
| 2025-11-13 | 29.44 | 29.44 | 29.44 | 29.44 | -0.432% | 115 | +6.987% |
| 2025-11-12 | 29.55 | 29.57 | 29.55 | 29.57 | -0.002% | 663 | +6.524% |
| 2025-11-11 | 29.55 | 29.57 | 29.55 | 29.57 | +0.063% | 1,904 | +6.522% |
| 2025-11-10 | 29.54 | 29.55 | 29.54 | 29.55 | +0.420% | 2,343 | +6.589% |
| 2025-11-07 | 29.35 | 29.43 | 29.35 | 29.43 | +0.068% | 277 | +7.036% |
| 2025-11-06 | 29.43 | 29.43 | 29.41 | 29.41 | -0.189% | 205 | +7.109% |
| 2025-11-04 | 29.45 | 29.47 | 29.45 | 29.47 | -0.217% | 145 | +6.907% |
| 2025-11-03 | 29.51 | 29.53 | 29.51 | 29.53 | +0.064% | 2,771 | +6.675% |
| 2025-10-31 | 29.50 | 29.51 | 29.48 | 29.51 | +0.037% | 4,825 | +6.743% |
| 2025-10-30 | 29.50 | 29.50 | 29.50 | 29.50 | -0.183% | 0 | +6.782% |
| 2025-10-29 | 29.57 | 29.57 | 29.55 | 29.55 | -0.088% | 1,581 | +6.587% |
| 2025-10-28 | 29.58 | 29.58 | 29.58 | 29.58 | -0.017% | 109 | +6.494% |
| 2025-10-27 | 29.60 | 29.60 | 29.59 | 29.59 | +0.197% | 931 | +6.476% |
| 2025-10-24 | 29.53 | 29.53 | 29.53 | 29.53 | +0.219% | 96 | +6.686% |
| 2025-10-23 | 29.43 | 29.46 | 29.43 | 29.46 | +0.177% | 318 | +6.919% |
| 2025-10-22 | 29.42 | 29.44 | 29.38 | 29.41 | -0.136% | 5,890 | +7.109% |
| 2025-10-20 | 29.45 | 29.45 | 29.45 | 29.45 | +0.363% | 0 | +6.964% |
| 2025-10-17 | 29.30 | 29.34 | 29.27 | 29.34 | +0.320% | 658 | +7.352% |
| 2025-10-16 | 29.36 | 29.36 | 29.25 | 29.25 | -0.279% | 2,354 | +7.695% |
| 2025-10-15 | 29.28 | 29.36 | 29.28 | 29.33 | +0.050% | 373 | +7.395% |
| 2025-10-14 | 29.33 | 29.34 | 29.32 | 29.32 | -0.045% | 224 | +7.449% |
| 2025-10-13 | 29.34 | 29.34 | 29.33 | 29.33 | +0.513% | 118 | +7.401% |
| 2025-10-10 | 29.31 | 29.31 | 29.18 | 29.18 | -0.764% | 163 | +7.952% |
| 2025-10-09 | 29.40 | 29.42 | 29.38 | 29.41 | -0.034% | 3,819 | +7.127% |
| 2025-10-08 | 29.44 | 29.44 | 29.41 | 29.41 | +0.136% | 831 | +7.091% |
| 2025-10-07 | 29.38 | 29.38 | 29.38 | 29.38 | -0.119% | 22 | +7.237% |
| 2025-10-06 | 29.40 | 29.41 | 29.40 | 29.41 | +0.085% | 115 | +7.109% |
| 2025-10-03 | 29.39 | 29.39 | 29.39 | 29.39 | -0.017% | 178 | +7.200% |
| 2025-10-02 | 29.39 | 29.39 | 29.39 | 29.39 | 0.000% | 0 | +7.182% |
| 2025-10-01 | 29.39 | 29.39 | 29.39 | 29.39 | +0.085% | 18 | +7.182% |
| 2025-09-30 | 29.36 | 29.36 | 29.36 | 29.36 | +0.129% | 7 | +7.273% |
| 2025-09-29 | 29.33 | 29.33 | 29.33 | 29.33 | +0.025% | 0 | +7.412% |
| 2025-09-26 | 29.32 | 29.32 | 29.32 | 29.32 | +0.198% | 40 | +7.438% |
| 2025-09-25 | 29.26 | 29.26 | 29.25 | 29.26 | -0.044% | 5,631 | +7.650% |
| 2025-09-24 | 29.26 | 29.27 | 29.26 | 29.27 | -0.026% | 100 | +7.603% |
| 2025-09-23 | 29.28 | 29.28 | 29.27 | 29.28 | -0.184% | 208 | +7.575% |
| 2025-09-22 | 29.34 | 29.34 | 29.34 | 29.34 | +0.057% | 0 | +7.377% |
| 2025-09-19 | 29.32 | 29.32 | 29.32 | 29.32 | +0.053% | 138 | +7.438% |
| 2025-09-18 | 29.30 | 29.30 | 29.30 | 29.30 | +0.098% | 107 | +7.495% |
| 2025-09-17 | 29.28 | 29.28 | 29.28 | 29.28 | +0.017% | 77 | +7.601% |
| 2025-09-16 | 29.27 | 29.27 | 29.27 | 29.27 | -0.037% | 0 | +7.619% |
| 2025-09-15 | 29.28 | 29.28 | 29.28 | 29.28 | +0.088% | 147 | +7.579% |
| 2025-09-12 | 29.26 | 29.26 | 29.26 | 29.26 | +0.039% | 0 | +7.674% |
| 2025-09-11 | 29.24 | 29.24 | 29.24 | 29.24 | +0.187% | 0 | +7.716% |
| 2025-09-10 | 29.20 | 29.20 | 29.19 | 29.19 | +0.063% | 2,535 | +7.917% |
| 2025-09-09 | 29.17 | 29.17 | 29.17 | 29.17 | +0.092% | 102 | +7.986% |
| 2025-09-08 | 29.15 | 29.15 | 29.14 | 29.14 | +0.131% | 265 | +8.085% |
| 2025-09-05 | 29.09 | 29.11 | 29.09 | 29.11 | -0.046% | 186 | +8.226% |
| 2025-09-04 | 29.12 | 29.12 | 29.12 | 29.12 | +0.270% | 6 | +8.176% |
| 2025-09-03 | 29.01 | 29.04 | 29.01 | 29.04 | +0.164% | 8,408 | +8.469% |
| 2025-09-02 | 28.99 | 28.99 | 28.99 | 28.99 | -0.199% | 146 | +8.647% |
| 2025-08-29 | 29.05 | 29.05 | 29.05 | 29.05 | -0.149% | 285 | +8.430% |
| 2025-08-28 | 29.08 | 29.09 | 29.07 | 29.09 | +0.090% | 974 | +8.269% |
| 2025-08-27 | 29.07 | 29.07 | 29.07 | 29.07 | +0.084% | 0 | +8.367% |
| 2025-08-26 | 29.04 | 29.04 | 29.04 | 29.04 | +0.074% | 40 | +8.458% |
| 2025-08-25 | 29.02 | 29.02 | 29.02 | 29.02 | -0.047% | 41 | +8.538% |
| 2025-08-22 | 29.04 | 29.04 | 29.04 | 29.04 | +0.501% | 44 | +8.487% |
| 2025-08-21 | 28.89 | 28.89 | 28.89 | 28.89 | -0.142% | 0 | +9.030% |
| 2025-08-20 | 28.87 | 28.93 | 28.87 | 28.93 | -0.075% | 269 | +8.875% |
| 2025-08-19 | 29.00 | 29.00 | 28.95 | 28.95 | -0.173% | 264 | +8.793% |
| 2025-08-18 | 28.97 | 29.00 | 28.97 | 29.00 | +0.121% | 3,558 | +8.605% |
| 2025-08-15 | 29.00 | 29.13 | 28.97 | 28.97 | -0.103% | 7,054 | +8.736% |
| 2025-08-14 | 29.00 | 29.00 | 29.00 | 29.00 | 0.000% | 0 | +8.623% |
| 2025-08-13 | 29.00 | 29.00 | 29.00 | 29.00 | +0.104% | 0 | +8.623% |
| 2025-08-12 | 28.97 | 28.97 | 28.97 | 28.97 | +0.342% | 0 | +8.736% |
| 2025-08-11 | 28.87 | 28.87 | 28.87 | 28.87 | +0.001% | 101 | +9.107% |
| 2025-08-08 | 28.87 | 28.87 | 28.87 | 28.87 | +0.274% | 0 | +9.108% |
| 2025-08-07 | 28.77 | 28.79 | 28.77 | 28.79 | -0.079% | 451 | +9.407% |
| 2025-08-06 | 28.72 | 28.82 | 28.72 | 28.82 | +0.239% | 1,191 | +9.321% |
| 2025-08-05 | 28.75 | 28.75 | 28.75 | 28.75 | -0.096% | 0 | +9.582% |
| 2025-08-04 | 28.77 | 28.77 | 28.77 | 28.77 | +0.538% | 0 | +9.477% |
| 2025-08-01 | 28.66 | 28.66 | 28.62 | 28.62 | -0.539% | 206 | +10.066% |
| 2025-07-31 | 28.86 | 28.86 | 28.77 | 28.77 | -0.004% | 187 | +9.473% |
| 2025-07-30 | 28.80 | 28.80 | 28.78 | 28.78 | -0.129% | 155 | +9.469% |
| 2025-07-29 | 28.81 | 28.81 | 28.81 | 28.81 | -0.041% | 0 | +9.328% |
| 2025-07-28 | 28.82 | 28.82 | 28.82 | 28.82 | +0.035% | 0 | +9.283% |
| 2025-07-25 | 28.82 | 28.82 | 28.82 | 28.82 | +0.141% | 13 | +9.321% |
| 2025-07-24 | 28.77 | 28.77 | 28.77 | 28.77 | +0.087% | 2 | +9.475% |
| 2025-07-23 | 28.75 | 28.75 | 28.75 | 28.75 | +0.248% | 0 | +9.570% |
| 2025-07-22 | 28.65 | 28.70 | 28.65 | 28.68 | +0.045% | 704 | +9.842% |
| 2025-07-21 | 28.67 | 28.67 | 28.67 | 28.67 | +0.020% | 0 | +9.891% |
| 2025-07-18 | 28.73 | 28.73 | 28.65 | 28.66 | +0.035% | 1,420 | +9.912% |
| 2025-07-17 | 28.66 | 28.66 | 28.65 | 28.65 | +0.280% | 2,464 | +9.950% |
| 2025-07-16 | 28.57 | 28.57 | 28.51 | 28.57 | +0.084% | 542 | +10.258% |
| 2025-07-15 | 28.55 | 28.55 | 28.55 | 28.55 | -0.088% | 0 | +10.351% |
| 2025-07-14 | 28.54 | 28.61 | 28.54 | 28.57 | -0.031% | 7,367 | +10.254% |
| 2025-07-11 | 28.60 | 28.61 | 28.58 | 28.58 | -0.087% | 1,670 | +10.220% |
| 2025-07-10 | 28.53 | 28.63 | 28.53 | 28.61 | +0.123% | 946 | +10.123% |
| 2025-07-09 | 28.59 | 28.59 | 28.57 | 28.57 | +0.210% | 200 | +10.259% |
| 2025-07-08 | 28.53 | 28.53 | 28.51 | 28.51 | +0.072% | 150 | +10.490% |
| 2025-07-07 | 28.49 | 28.49 | 28.49 | 28.49 | -0.264% | 0 | +10.570% |
| 2025-07-03 | 28.57 | 28.57 | 28.57 | 28.57 | +0.123% | 0 | +10.278% |
| 2025-07-02 | 28.49 | 28.53 | 28.47 | 28.53 | +0.189% | 2,153 | +10.413% |
| 2025-07-01 | 28.44 | 28.49 | 28.43 | 28.48 | -0.041% | 4,608 | +10.622% |
| 2025-06-30 | 28.41 | 28.49 | 28.41 | 28.49 | +0.229% | 1,418 | +10.576% |
| 2025-06-27 | 28.42 | 28.42 | 28.38 | 28.42 | +0.137% | 600 | +10.830% |
| 2025-06-26 | 28.32 | 28.38 | 28.32 | 28.38 | +0.320% | 467 | +10.982% |
| 2025-06-25 | 28.38 | 28.38 | 28.25 | 28.29 | +0.019% | 4,449 | +11.337% |
| 2025-06-24 | 28.26 | 28.31 | 28.26 | 28.29 | +0.418% | 15,381 | +11.358% |
| 2025-06-23 | 28.13 | 28.17 | 28.09 | 28.17 | +0.428% | 6,210 | +11.824% |
| 2025-06-20 | 28.17 | 28.17 | 27.98 | 28.05 | +0.046% | 11,473 | +12.302% |
| 2025-06-18 | 28.07 | 28.09 | 28.04 | 28.04 | +0.070% | 4,047 | +12.354% |
| 2025-06-17 | 28.11 | 28.25 | 28.02 | 28.02 | -0.320% | 12,278 | +12.433% |
| 2025-06-16 | 28.17 | 28.17 | 28.10 | 28.11 | +0.423% | 8,859 | +12.073% |
| 2025-06-13 | 28.07 | 28.10 | 27.94 | 27.99 | -0.530% | 13,293 | +12.547% |
| 2025-06-12 | 28.16 | 28.17 | 28.09 | 28.14 | +0.097% | 10,135 | +11.951% |
| 2025-06-11 | 28.15 | 28.17 | 28.09 | 28.11 | -0.139% | 2,585 | +12.059% |
| 2025-06-10 | 28.09 | 28.15 | 28.08 | 28.15 | -0.213% | 8,550 | +11.903% |
| 2025-06-09 | 27.92 | 28.26 | 27.91 | 28.21 | +0.463% | 6,984 | +11.665% |
| 2025-06-06 | 28.09 | 28.10 | 28.04 | 28.08 | +0.476% | 12,385 | +12.182% |
| 2025-06-05 | 28.08 | 28.09 | 27.95 | 27.95 | -0.262% | 16,290 | +12.717% |
| 2025-06-04 | 28.06 | 28.07 | 28.02 | 28.02 | -0.017% | 14,379 | +12.422% |
| 2025-06-03 | 27.96 | 28.03 | 27.95 | 28.02 | +0.270% | 27,007 | +12.402% |
| 2025-06-02 | 27.86 | 27.95 | 27.77 | 27.95 | +0.177% | 218,816 | +12.706% |
| 2025-05-30 | 27.76 | 27.90 | 27.63 | 27.90 | +0.374% | 24,720 | +12.906% |
| 2025-05-29 | 27.80 | 27.80 | 27.80 | 27.80 | +0.463% | 0 | +13.328% |
| 2025-05-28 | 27.67 | 27.67 | 27.67 | 27.67 | -0.275% | 0 | +13.853% |
| 2025-05-27 | 27.74 | 27.74 | 27.74 | 27.74 | +1.607% | 0 | +13.539% |
| 2025-05-23 | 27.27 | 27.31 | 27.27 | 27.31 | -0.546% | 121 | +15.363% |
| 2025-05-22 | 27.46 | 27.46 | 27.46 | 27.46 | +0.030% | 98 | +14.733% |
| 2025-05-21 | 27.45 | 27.45 | 27.45 | 27.45 | -0.881% | 14 | +14.767% |
| 2025-05-20 | 27.69 | 27.69 | 27.69 | 27.69 | -0.112% | 0 | +13.757% |
| 2025-05-19 | 27.67 | 27.72 | 27.67 | 27.72 | +0.117% | 5,166 | +13.629% |
| 2025-05-16 | 27.61 | 27.69 | 27.61 | 27.69 | +0.491% | 200 | +13.762% |
| 2025-05-15 | 27.52 | 27.55 | 27.52 | 27.55 | +0.235% | 100 | +14.321% |
| 2025-05-14 | 27.48 | 27.49 | 27.48 | 27.49 | +0.109% | 112 | +14.590% |
| 2025-05-13 | 27.46 | 27.46 | 27.46 | 27.46 | +0.490% | 422 | +14.715% |
| 2025-05-12 | 27.20 | 27.33 | 27.20 | 27.33 | +2.382% | 105 | +15.277% |
| 2025-05-09 | 26.67 | 26.70 | 26.67 | 26.69 | -0.089% | 1,977 | +18.023% |
| 2025-05-08 | 26.67 | 26.71 | 26.67 | 26.71 | +0.517% | 105 | +17.918% |
| 2025-05-07 | 26.55 | 26.64 | 26.44 | 26.58 | +0.141% | 2,721 | +18.527% |
| 2025-05-06 | 26.54 | 26.59 | 26.54 | 26.54 | -0.496% | 208 | +18.695% |
| 2025-05-05 | 26.70 | 26.75 | 26.67 | 26.67 | -0.512% | 12,903 | +18.106% |
| 2025-05-02 | 26.76 | 26.81 | 26.76 | 26.81 | +0.986% | 484 | +17.501% |
| 2025-05-01 | 26.56 | 26.61 | 26.55 | 26.55 | +0.411% | 1,879 | +18.660% |
| 2025-04-30 | 26.44 | 26.44 | 26.44 | 26.44 | +0.157% | 13 | +19.148% |
| 2025-04-29 | 26.40 | 26.40 | 26.40 | 26.40 | +0.360% | 0 | +19.335% |
| 2025-04-28 | 26.30 | 26.30 | 26.30 | 26.30 | +0.097% | 0 | +19.765% |
| 2025-04-25 | 26.28 | 26.28 | 26.28 | 26.28 | +0.427% | 0 | +19.882% |
| 2025-04-24 | 26.17 | 26.17 | 26.16 | 26.16 | +1.167% | 438 | +20.393% |
| 2025-04-23 | 26.03 | 26.03 | 25.86 | 25.86 | +0.932% | 2,133 | +21.798% |
| 2025-04-22 | 25.62 | 25.62 | 25.62 | 25.62 | +1.146% | 0 | +22.933% |
| 2025-04-21 | 25.33 | 25.33 | 25.33 | 25.33 | -1.094% | 25 | +24.342% |
| 2025-04-17 | 25.72 | 25.72 | 25.61 | 25.61 | +0.015% | 946 | +22.982% |
| 2025-04-16 | 25.61 | 25.61 | 25.61 | 25.61 | -1.311% | 10 | +23.001% |
| 2025-04-15 | 26.04 | 26.04 | 25.95 | 25.95 | -0.292% | 105 | +21.388% |
| 2025-04-14 | 26.13 | 26.13 | 26.03 | 26.03 | +0.357% | 662 | +21.034% |
| 2025-04-11 | 25.67 | 25.97 | 25.67 | 25.93 | +1.151% | 1,381 | +21.467% |
| 2025-04-10 | 25.77 | 25.77 | 25.64 | 25.64 | -1.796% | 6,134 | +22.864% |
| 2025-04-09 | 25.04 | 26.11 | 25.04 | 26.11 | 0.000% | 12,155 | +20.658% |