PBMR
PGIM S&P 500 Buffer 20 ETF - March
stockBATSETF
At CloseOct 2, 2026
32.87USD+0.212%(+0.07)886
32.90Bid32.94Ask0.04SpreadPBMR Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 32.88 | 32.90 | 32.87 | 32.87 | +0.212% | 3,634 | 0.000% |
| 2026-10-01 | 32.74 | 32.80 | 32.73 | 32.80 | +0.005% | 3,196 | +0.212% |
| 2026-09-30 | 32.83 | 32.83 | 32.79 | 32.79 | -0.008% | 803 | +0.217% |
| 2026-09-29 | 32.80 | 32.80 | 32.80 | 32.80 | +0.005% | 47 | +0.209% |
| 2026-09-28 | 32.83 | 32.83 | 32.80 | 32.80 | -0.181% | 2,132 | +0.214% |
| 2026-09-25 | 32.84 | 32.85 | 32.82 | 32.85 | +0.184% | 2,153 | +0.033% |
| 2026-09-24 | 32.79 | 32.79 | 32.79 | 32.79 | +0.013% | 1,085 | +0.216% |
| 2026-09-23 | 32.82 | 32.82 | 32.79 | 32.79 | -0.091% | 2,005 | +0.229% |
| 2026-09-22 | 32.83 | 32.87 | 32.82 | 32.82 | -0.015% | 7,286 | +0.138% |
| 2026-09-21 | 32.84 | 32.84 | 32.83 | 32.83 | +0.337% | 1,344 | +0.122% |
| 2026-09-18 | 32.71 | 32.71 | 32.71 | 32.71 | +0.168% | 10 | +0.460% |
| 2026-09-17 | 32.69 | 32.69 | 32.66 | 32.66 | +0.282% | 4,777 | +0.628% |
| 2026-09-16 | 32.54 | 32.57 | 32.54 | 32.57 | -0.116% | 1,827 | +0.913% |
| 2026-09-15 | 32.62 | 32.62 | 32.61 | 32.61 | -0.151% | 1,413 | +0.795% |
| 2026-09-14 | 32.63 | 32.66 | 32.63 | 32.66 | +0.108% | 3,123 | +0.643% |
| 2026-09-11 | 32.68 | 32.68 | 32.62 | 32.62 | +0.215% | 7,804 | +0.752% |
| 2026-09-10 | 32.58 | 32.58 | 32.55 | 32.55 | -0.291% | 6,507 | +0.968% |
| 2026-09-09 | 32.65 | 32.65 | 32.65 | 32.65 | -0.119% | 1,367 | +0.674% |
| 2026-09-08 | 32.67 | 32.68 | 32.67 | 32.68 | -0.152% | 3,012 | +0.554% |
| 2026-09-04 | 32.73 | 32.73 | 32.73 | 32.73 | -0.035% | 4,834 | +0.402% |
| 2026-09-03 | 32.75 | 32.75 | 32.74 | 32.74 | +0.251% | 1,145 | +0.367% |
| 2026-09-02 | 32.66 | 32.66 | 32.66 | 32.66 | +0.198% | 933 | +0.619% |
| 2026-09-01 | 32.60 | 32.60 | 32.60 | 32.60 | -0.206% | 2,019 | +0.818% |
| 2026-08-31 | 32.65 | 32.67 | 32.65 | 32.67 | +0.109% | 12,623 | +0.611% |
| 2026-08-28 | 32.66 | 32.69 | 32.63 | 32.63 | -0.138% | 4,242 | +0.721% |
| 2026-08-27 | 32.67 | 32.68 | 32.67 | 32.67 | +0.186% | 3,188 | +0.582% |
| 2026-08-26 | 32.63 | 32.63 | 32.61 | 32.61 | +0.030% | 2,289 | +0.769% |
| 2026-08-25 | 32.56 | 32.60 | 32.56 | 32.60 | +0.109% | 1,815 | +0.799% |
| 2026-08-24 | 32.57 | 32.57 | 32.57 | 32.57 | +0.059% | 6 | +0.909% |
| 2026-08-21 | 32.57 | 32.60 | 32.55 | 32.55 | +0.043% | 4,844 | +0.968% |
| 2026-08-20 | 32.55 | 32.55 | 32.54 | 32.54 | -0.168% | 3,464 | +1.011% |
| 2026-08-19 | 32.59 | 32.59 | 32.58 | 32.59 | +0.104% | 1,751 | +0.842% |
| 2026-08-18 | 32.54 | 32.56 | 32.54 | 32.56 | -0.117% | 6,790 | +0.947% |
| 2026-08-17 | 32.60 | 32.60 | 32.59 | 32.59 | -0.064% | 143 | +0.829% |
| 2026-08-14 | 32.62 | 32.62 | 32.62 | 32.62 | +0.034% | 43 | +0.764% |
| 2026-08-13 | 32.60 | 32.60 | 32.60 | 32.60 | +0.115% | 166 | +0.798% |
| 2026-08-12 | 32.56 | 32.58 | 32.55 | 32.57 | +0.085% | 5,464 | +0.914% |
| 2026-08-11 | 32.52 | 32.54 | 32.52 | 32.54 | -0.001% | 2,374 | +1.000% |
| 2026-08-10 | 32.55 | 32.55 | 32.54 | 32.54 | -0.032% | 3,333 | +0.999% |
| 2026-08-07 | 32.56 | 32.56 | 32.55 | 32.55 | +0.142% | 1,615 | +0.966% |
| 2026-08-06 | 32.51 | 32.51 | 32.50 | 32.50 | -0.036% | 1,666 | +1.109% |
| 2026-08-05 | 32.52 | 32.52 | 32.52 | 32.52 | +0.049% | 12 | +1.073% |
| 2026-08-04 | 32.45 | 32.51 | 32.45 | 32.50 | +0.356% | 5,330 | +1.122% |
| 2026-08-03 | 32.39 | 32.39 | 32.38 | 32.38 | +0.512% | 2,378 | +1.483% |
| 2026-07-31 | 32.24 | 32.27 | 32.22 | 32.22 | +0.104% | 6,750 | +2.002% |
| 2026-07-30 | 32.14 | 32.20 | 32.14 | 32.19 | +0.646% | 7,689 | +2.109% |
| 2026-07-29 | 32.10 | 32.20 | 31.98 | 31.98 | -0.652% | 4,641 | +2.768% |
| 2026-07-28 | 32.17 | 32.21 | 32.12 | 32.19 | +0.296% | 3,022 | +2.098% |
| 2026-07-27 | 32.10 | 32.10 | 32.09 | 32.09 | +0.044% | 1,139 | +2.400% |
| 2026-07-24 | 32.11 | 32.11 | 32.08 | 32.08 | +0.029% | 998 | +2.444% |
| 2026-07-23 | 32.08 | 32.08 | 32.03 | 32.07 | -0.275% | 14,575 | +2.474% |
| 2026-07-22 | 32.21 | 32.21 | 32.16 | 32.16 | -0.156% | 1,480 | +2.193% |
| 2026-07-21 | 32.19 | 32.21 | 32.19 | 32.21 | +0.281% | 789 | +2.033% |
| 2026-07-20 | 32.14 | 32.14 | 32.12 | 32.12 | +0.156% | 482 | +2.320% |
| 2026-07-17 | 32.17 | 32.17 | 32.07 | 32.07 | -0.419% | 8,119 | +2.480% |
| 2026-07-16 | 32.21 | 32.21 | 32.20 | 32.20 | -0.140% | 895 | +2.050% |
| 2026-07-15 | 32.25 | 32.25 | 32.25 | 32.25 | +0.085% | 691 | +1.908% |
| 2026-07-14 | 32.22 | 32.22 | 32.22 | 32.22 | +0.226% | 80 | +1.995% |
| 2026-07-13 | 32.19 | 32.19 | 32.15 | 32.15 | -0.248% | 2,452 | +2.225% |
| 2026-07-10 | 32.19 | 32.23 | 32.19 | 32.23 | +0.624% | 4,544 | +1.971% |
| 2026-07-09 | 32.19 | 32.19 | 32.03 | 32.03 | -0.234% | 6,381 | +2.608% |
| 2026-07-08 | 32.10 | 32.10 | 32.10 | 32.10 | -0.083% | 58 | +2.368% |
| 2026-07-07 | 32.08 | 32.13 | 32.08 | 32.13 | +0.223% | 978 | +2.283% |
| 2026-07-06 | 32.17 | 32.18 | 32.06 | 32.06 | -0.066% | 8,810 | +2.512% |
| 2026-07-02 | 32.06 | 32.08 | 32.05 | 32.08 | +0.027% | 8,854 | +2.444% |
| 2026-07-01 | 32.09 | 32.11 | 32.07 | 32.07 | -0.065% | 22,922 | +2.472% |
| 2026-06-30 | 32.10 | 32.10 | 32.09 | 32.09 | +0.245% | 1,056 | +2.405% |
| 2026-06-29 | 31.97 | 32.02 | 31.97 | 32.02 | +0.341% | 868 | +2.656% |
| 2026-06-26 | 31.91 | 31.91 | 31.91 | 31.91 | +0.043% | 52 | +3.005% |
| 2026-06-25 | 31.91 | 31.91 | 31.89 | 31.89 | +0.008% | 20,797 | +3.049% |
| 2026-06-24 | 31.88 | 31.89 | 31.88 | 31.89 | -0.045% | 1,454 | +3.058% |
| 2026-06-23 | 31.92 | 31.92 | 31.90 | 31.90 | -0.361% | 589 | +3.011% |
| 2026-06-22 | 31.97 | 32.02 | 31.97 | 32.02 | -0.093% | 7,816 | +2.640% |
| 2026-06-18 | 32.03 | 32.05 | 32.02 | 32.05 | +0.406% | 3,666 | +2.544% |
| 2026-06-17 | 31.95 | 31.95 | 31.92 | 31.92 | -0.560% | 601 | +2.961% |
| 2026-06-16 | 32.10 | 32.10 | 32.08 | 32.10 | +0.026% | 3,634 | +2.384% |
| 2026-06-15 | 32.10 | 32.12 | 32.06 | 32.09 | +0.517% | 5,384 | +2.411% |
| 2026-06-12 | 31.93 | 31.93 | 31.93 | 31.93 | +0.204% | 2,268 | +2.940% |
| 2026-06-11 | 31.69 | 31.87 | 31.69 | 31.86 | +0.466% | 1,359 | +3.150% |
| 2026-06-10 | 31.82 | 31.82 | 31.71 | 31.71 | -0.334% | 287 | +3.631% |
| 2026-06-09 | 31.96 | 31.96 | 31.73 | 31.82 | -0.217% | 2,319 | +3.285% |
| 2026-06-08 | 31.94 | 31.94 | 31.89 | 31.89 | +0.060% | 634 | +3.060% |
| 2026-06-05 | 31.92 | 31.93 | 31.87 | 31.87 | -0.639% | 160,038 | +3.122% |
| 2026-06-04 | 32.09 | 32.09 | 32.08 | 32.08 | +0.203% | 1,205 | +2.464% |
| 2026-06-03 | 32.05 | 32.05 | 32.01 | 32.01 | -0.234% | 5,482 | +2.672% |
| 2026-06-02 | 32.07 | 32.09 | 32.07 | 32.09 | -0.016% | 9,203 | +2.432% |
| 2026-06-01 | 32.09 | 32.09 | 32.09 | 32.09 | +0.062% | 12,445 | +2.416% |
| 2026-05-29 | 32.03 | 32.07 | 32.02 | 32.07 | +0.109% | 172,529 | +2.480% |
| 2026-05-28 | 32.03 | 32.03 | 32.03 | 32.03 | +0.188% | 1,348 | +2.592% |
| 2026-05-27 | 31.99 | 31.99 | 31.98 | 31.98 | +0.004% | 395 | +2.784% |
| 2026-05-26 | 31.94 | 31.99 | 31.94 | 31.97 | +0.121% | 1,229 | +2.789% |
| 2026-05-22 | 31.93 | 31.93 | 31.93 | 31.93 | +0.157% | 0 | +2.913% |
| 2026-05-21 | 31.89 | 31.89 | 31.89 | 31.89 | +0.088% | 2,271 | +3.074% |
| 2026-05-20 | 31.82 | 31.88 | 31.82 | 31.86 | +0.310% | 1,455 | +3.165% |
| 2026-05-19 | 31.80 | 31.80 | 31.76 | 31.76 | -0.318% | 388 | +3.484% |
| 2026-05-18 | 32.99 | 32.99 | 31.80 | 31.86 | +0.156% | 3,433 | +3.155% |
| 2026-05-15 | 31.81 | 31.81 | 31.81 | 31.81 | -0.093% | 3 | +3.316% |
| 2026-05-14 | 31.88 | 31.89 | 31.84 | 31.84 | +0.063% | 9,851 | +3.220% |
| 2026-05-13 | 31.83 | 31.83 | 31.82 | 31.82 | +0.110% | 629 | +3.285% |
| 2026-05-12 | 31.80 | 31.81 | 31.79 | 31.79 | 0.000% | 23,930 | +3.398% |
| 2026-05-11 | 31.77 | 31.79 | 31.75 | 31.79 | -0.016% | 4,226 | +3.398% |
| 2026-05-08 | 31.79 | 31.79 | 31.79 | 31.79 | +0.202% | 0 | +3.382% |
| 2026-05-07 | 31.72 | 31.73 | 31.72 | 31.73 | -0.091% | 6,450 | +3.591% |
| 2026-05-06 | 31.75 | 31.75 | 31.75 | 31.75 | +0.396% | 42 | +3.497% |
| 2026-05-05 | 31.64 | 31.64 | 31.63 | 31.63 | +0.237% | 2,589 | +3.906% |
| 2026-05-04 | 31.55 | 31.55 | 31.55 | 31.55 | -0.190% | 114 | +4.153% |
| 2026-05-01 | 31.64 | 31.64 | 31.61 | 31.61 | +0.118% | 4,231 | +3.954% |
| 2026-04-30 | 31.58 | 31.58 | 31.58 | 31.58 | +0.435% | 5,289 | +4.078% |
| 2026-04-29 | 31.40 | 31.47 | 31.40 | 31.44 | -0.049% | 5,529 | +4.531% |
| 2026-04-28 | 31.43 | 31.46 | 31.43 | 31.46 | -0.139% | 1,033 | +4.480% |
| 2026-04-27 | 31.50 | 31.50 | 31.50 | 31.50 | +0.051% | 3,964 | +4.335% |
| 2026-04-24 | 31.47 | 31.50 | 31.47 | 31.48 | +0.281% | 6,506 | +4.387% |
| 2026-04-23 | 31.46 | 31.46 | 31.33 | 31.40 | -0.112% | 2,635 | +4.681% |
| 2026-04-22 | 31.44 | 31.44 | 31.43 | 31.43 | +0.322% | 4,554 | +4.564% |
| 2026-04-21 | 31.43 | 31.43 | 31.33 | 31.33 | -0.239% | 2,196 | +4.901% |
| 2026-04-20 | 31.39 | 31.42 | 31.38 | 31.41 | -0.143% | 320 | +4.650% |
| 2026-04-17 | 31.20 | 31.45 | 31.20 | 31.45 | +0.415% | 10,965 | +4.500% |
| 2026-04-16 | 31.31 | 31.32 | 31.29 | 31.32 | +0.150% | 3,446 | +4.934% |
| 2026-04-15 | 31.22 | 31.29 | 31.22 | 31.27 | +0.234% | 2,664 | +5.091% |
| 2026-04-14 | 31.14 | 31.20 | 31.13 | 31.20 | +0.406% | 5,011 | +5.337% |
| 2026-04-13 | 31.07 | 31.07 | 31.07 | 31.07 | +0.455% | 0 | +5.765% |
| 2026-04-10 | 30.98 | 30.98 | 30.91 | 30.93 | -0.090% | 3,001 | +6.246% |
| 2026-04-09 | 30.96 | 30.97 | 30.95 | 30.96 | +0.311% | 32,854 | +6.150% |
| 2026-04-08 | 30.84 | 30.86 | 30.84 | 30.86 | +1.097% | 2,496 | +6.480% |
| 2026-04-07 | 30.40 | 30.53 | 30.40 | 30.53 | +0.058% | 4,000 | +7.649% |
| 2026-04-06 | 30.53 | 30.53 | 30.51 | 30.51 | +0.162% | 3,981 | +7.712% |
| 2026-04-02 | 30.47 | 30.47 | 30.41 | 30.46 | +0.071% | 7,734 | +7.887% |
| 2026-04-01 | 30.46 | 30.47 | 30.42 | 30.44 | +0.401% | 13,109 | +7.963% |
| 2026-03-31 | 30.11 | 30.32 | 30.11 | 30.32 | +1.400% | 3,338 | +8.397% |
| 2026-03-30 | 29.99 | 29.99 | 29.84 | 29.90 | -0.100% | 5,680 | +9.914% |
| 2026-03-27 | 30.04 | 30.09 | 29.93 | 29.93 | -0.842% | 1,890 | +9.804% |
| 2026-03-26 | 30.34 | 30.34 | 30.18 | 30.18 | -0.708% | 4,216 | +8.879% |
| 2026-03-25 | 30.43 | 30.46 | 30.39 | 30.40 | +0.215% | 8,420 | +8.108% |
| 2026-03-24 | 30.32 | 30.37 | 30.32 | 30.34 | -0.181% | 264 | +8.341% |
| 2026-03-23 | 30.51 | 30.51 | 30.33 | 30.39 | +0.650% | 4,770 | +8.145% |
| 2026-03-20 | 30.33 | 30.33 | 30.19 | 30.19 | -0.666% | 7,815 | +8.848% |
| 2026-03-19 | 30.33 | 30.43 | 30.31 | 30.40 | -0.088% | 24,184 | +8.123% |
| 2026-03-18 | 30.55 | 30.55 | 30.42 | 30.42 | -0.660% | 2,247 | +8.027% |
| 2026-03-17 | 30.64 | 30.64 | 30.63 | 30.63 | +0.066% | 4,064 | +7.315% |
| 2026-03-16 | 30.64 | 30.64 | 30.59 | 30.61 | +0.619% | 4,718 | +7.385% |
| 2026-03-13 | 30.61 | 30.61 | 30.42 | 30.42 | -0.228% | 12,441 | +8.049% |
| 2026-03-12 | 30.67 | 30.67 | 30.49 | 30.49 | -0.793% | 6,789 | +7.803% |
| 2026-03-11 | 30.73 | 30.73 | 30.66 | 30.73 | 0.000% | 8,362 | +6.948% |
| 2026-03-10 | 30.81 | 30.82 | 30.73 | 30.73 | -0.029% | 7,828 | +6.948% |
| 2026-03-09 | 30.50 | 30.74 | 30.44 | 30.74 | +0.440% | 9,402 | +6.917% |
| 2026-03-06 | 30.61 | 30.75 | 30.59 | 30.60 | -0.630% | 9,199 | +7.388% |
| 2026-03-05 | 30.90 | 30.90 | 30.70 | 30.80 | -0.313% | 11,110 | +6.711% |
| 2026-03-04 | 32.08 | 32.08 | 30.81 | 30.89 | +0.324% | 73,376 | +6.377% |
| 2026-03-03 | 30.71 | 30.88 | 30.58 | 30.80 | -0.436% | 61,477 | +6.723% |
| 2026-03-02 | 30.84 | 31.07 | 30.75 | 30.93 | +0.259% | 193,446 | +6.257% |
| 2026-02-27 | 30.90 | 31.20 | 30.85 | 30.85 | -0.146% | 184,896 | +6.532% |
| 2026-02-26 | 30.89 | 30.89 | 30.89 | 30.89 | -0.049% | 1,644 | +6.377% |
| 2026-02-25 | 30.91 | 30.91 | 30.90 | 30.91 | +0.097% | 4,260 | +6.325% |
| 2026-02-24 | 30.88 | 30.88 | 30.88 | 30.88 | +0.113% | 466 | +6.429% |
| 2026-02-23 | 30.85 | 30.85 | 30.85 | 30.85 | -0.032% | 349 | +6.549% |
| 2026-02-20 | 30.86 | 30.86 | 30.86 | 30.86 | +0.176% | 54 | +6.515% |
| 2026-02-19 | 30.78 | 30.80 | 30.78 | 30.80 | -0.043% | 3,428 | +6.703% |
| 2026-02-18 | 30.79 | 30.81 | 30.79 | 30.81 | +0.142% | 2,268 | +6.657% |
| 2026-02-17 | 30.70 | 30.79 | 30.47 | 30.77 | +0.135% | 17,589 | +6.809% |
| 2026-02-13 | 30.73 | 30.73 | 30.73 | 30.73 | +0.074% | 63 | +6.953% |
| 2026-02-12 | 30.74 | 30.74 | 30.71 | 30.71 | -0.273% | 300 | +7.033% |
| 2026-02-11 | 30.80 | 30.80 | 30.79 | 30.79 | +0.065% | 202 | +6.740% |
| 2026-02-10 | 30.78 | 30.78 | 30.77 | 30.77 | -0.032% | 700 | +6.809% |
| 2026-02-09 | 30.78 | 30.78 | 30.78 | 30.78 | +0.105% | 1,276 | +6.775% |
| 2026-02-06 | 30.67 | 30.75 | 30.67 | 30.75 | +0.581% | 295 | +6.887% |
| 2026-02-05 | 30.57 | 30.57 | 30.57 | 30.57 | -0.309% | 2 | +7.508% |
| 2026-02-04 | 30.68 | 30.68 | 30.66 | 30.66 | -0.101% | 655 | +7.176% |
| 2026-02-03 | 30.70 | 30.70 | 30.70 | 30.70 | -0.125% | 292 | +7.067% |
| 2026-02-02 | 30.71 | 30.73 | 30.71 | 30.73 | +0.163% | 110 | +6.933% |
| 2026-01-30 | 30.70 | 30.70 | 30.68 | 30.68 | -0.030% | 7,713 | +7.108% |
| 2026-01-29 | 30.70 | 30.70 | 30.69 | 30.69 | -0.087% | 602 | +7.076% |
| 2026-01-28 | 30.72 | 30.72 | 30.72 | 30.72 | +0.081% | 2,602 | +6.983% |
| 2026-01-27 | 30.72 | 30.72 | 30.70 | 30.70 | +0.049% | 197 | +7.070% |
| 2026-01-26 | 30.69 | 30.69 | 30.68 | 30.68 | +0.106% | 146 | +7.122% |
| 2026-01-23 | 30.66 | 30.66 | 30.65 | 30.65 | +0.041% | 2,401 | +7.236% |
| 2026-01-22 | 30.64 | 30.64 | 30.64 | 30.64 | +0.131% | 0 | +7.280% |
| 2026-01-21 | 30.53 | 30.61 | 30.53 | 30.59 | +0.393% | 11,534 | +7.420% |
| 2026-01-20 | 30.55 | 30.55 | 30.48 | 30.48 | -0.489% | 4,302 | +7.842% |
| 2026-01-16 | 30.63 | 30.63 | 30.63 | 30.63 | +0.049% | 723 | +7.315% |
| 2026-01-15 | 30.65 | 30.65 | 30.61 | 30.61 | +0.082% | 506 | +7.368% |
| 2026-01-14 | 30.59 | 30.59 | 30.59 | 30.59 | -0.065% | 86 | +7.455% |
| 2026-01-13 | 30.61 | 30.61 | 30.61 | 30.61 | -0.065% | 198 | +7.385% |
| 2026-01-12 | 30.63 | 30.64 | 30.63 | 30.63 | +0.033% | 3,282 | +7.315% |
| 2026-01-09 | 30.61 | 30.61 | 30.61 | 30.61 | +0.311% | 0 | +7.350% |
| 2026-01-08 | 30.58 | 30.59 | 30.52 | 30.52 | -0.116% | 7,791 | +7.684% |
| 2026-01-07 | 30.56 | 30.56 | 30.56 | 30.56 | -0.015% | 863 | +7.560% |
| 2026-01-06 | 30.55 | 30.56 | 30.55 | 30.56 | +0.082% | 654 | +7.543% |
| 2026-01-05 | 30.56 | 30.56 | 30.54 | 30.54 | +0.180% | 1,151 | +7.631% |
| 2026-01-02 | 30.48 | 30.48 | 30.48 | 30.48 | -0.066% | 350 | +7.825% |
| 2025-12-31 | 30.50 | 30.50 | 30.50 | 30.50 | -0.015% | 7,668 | +7.755% |
| 2025-12-30 | 30.51 | 30.51 | 30.50 | 30.50 | +0.015% | 828 | +7.739% |
| 2025-12-29 | 30.51 | 30.53 | 30.50 | 30.50 | -0.066% | 3,222 | +7.755% |
| 2025-12-26 | 30.51 | 30.52 | 30.51 | 30.52 | +0.098% | 953 | +7.684% |
| 2025-12-24 | 30.49 | 30.49 | 30.49 | 30.49 | +0.082% | 2,775 | +7.790% |
| 2025-12-23 | 30.47 | 30.47 | 30.46 | 30.46 | +0.147% | 108 | +7.879% |
| 2025-12-22 | 30.43 | 30.43 | 30.42 | 30.42 | +0.146% | 14,346 | +8.037% |
| 2025-12-19 | 30.38 | 30.38 | 30.38 | 30.38 | +0.271% | 101 | +8.195% |
| 2025-12-18 | 30.29 | 30.30 | 30.29 | 30.29 | +0.257% | 1,210 | +8.488% |
| 2025-12-17 | 30.22 | 30.22 | 30.22 | 30.22 | -0.287% | 0 | +8.767% |
| 2025-12-16 | 30.30 | 30.30 | 30.30 | 30.30 | -0.007% | 27 | +8.455% |
| 2025-12-15 | 30.32 | 30.32 | 30.30 | 30.30 | +0.005% | 656 | +8.448% |
| 2025-12-12 | 30.28 | 30.31 | 30.28 | 30.30 | -0.137% | 1,376 | +8.454% |
| 2025-12-11 | 30.34 | 30.34 | 30.34 | 30.34 | +0.066% | 14 | +8.305% |
| 2025-12-10 | 30.25 | 30.33 | 30.25 | 30.32 | +0.198% | 1,056 | +8.377% |
| 2025-12-09 | 30.26 | 30.28 | 30.26 | 30.27 | +0.049% | 2,263 | +8.591% |
| 2025-12-08 | 30.28 | 30.28 | 30.25 | 30.25 | -0.081% | 200 | +8.644% |
| 2025-12-05 | 30.29 | 30.29 | 30.27 | 30.27 | +0.098% | 956 | +8.556% |
| 2025-12-04 | 30.25 | 30.25 | 30.25 | 30.25 | +0.067% | 0 | +8.662% |
| 2025-12-03 | 30.23 | 30.23 | 30.23 | 30.23 | +0.099% | 139 | +8.735% |
| 2025-12-02 | 30.20 | 30.20 | 30.20 | 30.20 | +0.099% | 22 | +8.843% |
| 2025-12-01 | 30.19 | 30.19 | 30.16 | 30.16 | +0.066% | 3,407 | +8.951% |
| 2025-11-26 | 30.15 | 30.15 | 30.15 | 30.15 | +0.200% | 169 | +9.023% |
| 2025-11-25 | 30.03 | 30.09 | 30.03 | 30.09 | +0.296% | 353 | +9.241% |
| 2025-11-24 | 29.94 | 30.00 | 29.94 | 30.00 | +0.582% | 119 | +9.564% |
| 2025-11-21 | 29.73 | 29.84 | 29.72 | 29.82 | +0.324% | 1,139 | +10.202% |
| 2025-11-20 | 29.73 | 29.73 | 29.73 | 29.73 | -0.477% | 219 | +10.559% |
| 2025-11-19 | 29.84 | 29.87 | 29.84 | 29.87 | +0.121% | 120 | +10.031% |
| 2025-11-18 | 29.80 | 29.88 | 29.80 | 29.83 | -0.219% | 1,738 | +10.164% |
| 2025-11-17 | 29.91 | 29.96 | 29.90 | 29.90 | -0.226% | 631 | +9.923% |
| 2025-11-14 | 29.97 | 29.97 | 29.97 | 29.97 | +0.103% | 6 | +9.675% |
| 2025-11-13 | 29.97 | 29.97 | 29.94 | 29.94 | -0.471% | 204 | +9.787% |
| 2025-11-12 | 30.02 | 30.08 | 30.02 | 30.08 | +0.056% | 1,899 | +9.270% |
| 2025-11-11 | 29.97 | 30.06 | 29.97 | 30.06 | +0.406% | 500 | +9.331% |
| 2025-11-07 | 29.94 | 29.94 | 29.94 | 29.94 | +0.077% | 11 | +9.774% |
| 2025-11-06 | 29.92 | 29.92 | 29.92 | 29.92 | -0.122% | 50 | +9.859% |
| 2025-11-04 | 29.97 | 29.97 | 29.95 | 29.95 | -0.225% | 207 | +9.725% |
| 2025-11-03 | 30.00 | 30.02 | 29.99 | 30.02 | +0.058% | 5,483 | +9.478% |
| 2025-10-31 | 29.97 | 30.00 | 29.96 | 30.00 | +0.046% | 3,031 | +9.542% |
| 2025-10-30 | 29.99 | 29.99 | 29.99 | 29.99 | -0.172% | 0 | +9.592% |
| 2025-10-29 | 30.04 | 30.07 | 30.04 | 30.04 | -0.056% | 1,826 | +9.403% |
| 2025-10-28 | 30.05 | 30.06 | 30.05 | 30.06 | +0.051% | 1,028 | +9.341% |
| 2025-10-27 | 30.05 | 30.05 | 30.04 | 30.04 | +0.162% | 1,019 | +9.397% |
| 2025-10-24 | 30.03 | 30.03 | 29.99 | 29.99 | +0.195% | 1,203 | +9.574% |
| 2025-10-23 | 29.93 | 29.93 | 29.93 | 29.93 | +0.218% | 2 | +9.789% |
| 2025-10-22 | 29.86 | 29.90 | 29.84 | 29.87 | -0.176% | 4,642 | +10.027% |
| 2025-10-20 | 29.92 | 29.92 | 29.90 | 29.92 | +0.390% | 464 | +9.833% |
| 2025-10-17 | 29.72 | 29.81 | 29.72 | 29.81 | +0.314% | 310 | +10.261% |
| 2025-10-16 | 29.71 | 29.71 | 29.71 | 29.71 | -0.238% | 3 | +10.608% |
| 2025-10-15 | 29.74 | 29.80 | 29.73 | 29.78 | +0.066% | 10,739 | +10.344% |
| 2025-10-14 | 29.82 | 29.82 | 29.76 | 29.76 | -0.069% | 2,517 | +10.417% |
| 2025-10-13 | 29.78 | 29.79 | 29.78 | 29.79 | +0.535% | 100 | +10.340% |
| 2025-10-10 | 29.77 | 29.77 | 29.63 | 29.63 | -0.774% | 153 | +10.931% |
| 2025-10-09 | 29.84 | 29.86 | 29.84 | 29.86 | -0.075% | 801 | +10.073% |
| 2025-10-08 | 29.89 | 29.90 | 29.88 | 29.88 | +0.152% | 804 | +9.991% |
| 2025-10-07 | 29.83 | 29.83 | 29.83 | 29.83 | -0.102% | 178 | +10.158% |
| 2025-10-06 | 29.86 | 29.86 | 29.86 | 29.86 | +0.050% | 15 | +10.046% |
| 2025-10-03 | 29.86 | 29.86 | 29.85 | 29.85 | +0.034% | 177 | +10.101% |
| 2025-10-02 | 29.83 | 29.84 | 29.83 | 29.84 | -0.025% | 5,708 | +10.138% |
| 2025-10-01 | 29.84 | 29.85 | 29.84 | 29.85 | +0.055% | 508 | +10.110% |
| 2025-09-30 | 29.83 | 29.83 | 29.83 | 29.83 | +0.120% | 35 | +10.171% |
| 2025-09-29 | 29.80 | 29.80 | 29.80 | 29.80 | +0.057% | 0 | +10.304% |
| 2025-09-26 | 29.78 | 29.78 | 29.78 | 29.78 | +0.223% | 73 | +10.367% |
| 2025-09-25 | 29.71 | 29.71 | 29.71 | 29.71 | -0.043% | 54 | +10.613% |
| 2025-09-24 | 29.72 | 29.72 | 29.72 | 29.72 | -0.033% | 41 | +10.566% |
| 2025-09-23 | 29.73 | 29.73 | 29.73 | 29.73 | -0.145% | 0 | +10.529% |
| 2025-09-22 | 29.78 | 29.78 | 29.78 | 29.78 | +0.060% | 0 | +10.368% |
| 2025-09-19 | 29.76 | 29.76 | 29.76 | 29.76 | +0.085% | 68 | +10.434% |
| 2025-09-18 | 29.73 | 29.73 | 29.73 | 29.73 | +0.108% | 20 | +10.528% |
| 2025-09-17 | 29.70 | 29.70 | 29.70 | 29.70 | +0.014% | 49 | +10.648% |
| 2025-09-16 | 29.70 | 29.70 | 29.70 | 29.70 | -0.041% | 0 | +10.663% |
| 2025-09-15 | 29.71 | 29.71 | 29.71 | 29.71 | +0.092% | 0 | +10.618% |
| 2025-09-12 | 29.68 | 29.68 | 29.68 | 29.68 | +0.010% | 37 | +10.719% |
| 2025-09-11 | 29.68 | 29.68 | 29.68 | 29.68 | +0.227% | 0 | +10.731% |
| 2025-09-10 | 29.62 | 29.62 | 29.61 | 29.61 | +0.089% | 2,466 | +10.983% |
| 2025-09-09 | 29.59 | 29.59 | 29.59 | 29.59 | +0.077% | 67 | +11.081% |
| 2025-09-08 | 29.56 | 29.56 | 29.56 | 29.56 | +0.118% | 15 | +11.167% |
| 2025-09-05 | 29.53 | 29.53 | 29.53 | 29.53 | -0.044% | 0 | +11.297% |
| 2025-09-04 | 29.54 | 29.54 | 29.54 | 29.54 | +0.293% | 0 | +11.248% |
| 2025-09-03 | 29.44 | 29.46 | 29.44 | 29.46 | +0.204% | 636 | +11.574% |
| 2025-09-02 | 29.32 | 29.40 | 29.32 | 29.40 | -0.223% | 515 | +11.801% |
| 2025-08-29 | 29.46 | 29.46 | 29.46 | 29.46 | -0.185% | 150 | +11.552% |
| 2025-08-28 | 29.52 | 29.52 | 29.52 | 29.52 | +0.119% | 0 | +11.345% |
| 2025-08-27 | 29.48 | 29.48 | 29.48 | 29.48 | +0.089% | 0 | +11.477% |
| 2025-08-26 | 29.46 | 29.46 | 29.46 | 29.46 | +0.129% | 0 | +11.576% |
| 2025-08-25 | 29.42 | 29.42 | 29.42 | 29.42 | -0.160% | 39 | +11.720% |
| 2025-08-22 | 29.46 | 29.46 | 29.46 | 29.46 | +0.651% | 17 | +11.541% |
| 2025-08-21 | 29.27 | 29.27 | 29.27 | 29.27 | -0.165% | 85 | +12.268% |
| 2025-08-20 | 29.32 | 29.32 | 29.32 | 29.32 | -0.060% | 115 | +12.083% |
| 2025-08-19 | 29.35 | 29.35 | 29.33 | 29.34 | -0.196% | 787 | +12.016% |
| 2025-08-18 | 29.40 | 29.40 | 29.40 | 29.40 | +0.058% | 0 | +11.796% |
| 2025-08-15 | 29.38 | 29.39 | 29.38 | 29.38 | -0.101% | 905 | +11.861% |
| 2025-08-14 | 29.42 | 29.42 | 29.41 | 29.41 | +0.017% | 2,000 | +11.748% |
| 2025-08-13 | 29.41 | 29.41 | 29.41 | 29.41 | +0.119% | 0 | +11.767% |
| 2025-08-12 | 29.37 | 29.37 | 29.37 | 29.37 | +0.424% | 0 | +11.901% |
| 2025-08-11 | 29.25 | 29.25 | 29.25 | 29.25 | -0.082% | 5 | +12.375% |
| 2025-08-08 | 29.27 | 29.27 | 29.27 | 29.27 | +0.324% | 0 | +12.283% |
| 2025-08-07 | 29.18 | 29.18 | 29.18 | 29.18 | -0.067% | 8 | +12.647% |
| 2025-08-06 | 29.20 | 29.20 | 29.20 | 29.20 | +0.302% | 0 | +12.571% |
| 2025-08-05 | 29.13 | 29.13 | 29.11 | 29.11 | -0.174% | 100 | +12.911% |
| 2025-08-04 | 29.16 | 29.16 | 29.16 | 29.16 | +0.625% | 0 | +12.715% |
| 2025-08-01 | 28.98 | 28.98 | 28.98 | 28.98 | -0.560% | 100 | +13.419% |
| 2025-07-31 | 29.17 | 29.17 | 29.14 | 29.14 | -0.126% | 312 | +12.784% |
| 2025-07-30 | 29.18 | 29.18 | 29.18 | 29.18 | -0.079% | 1 | +12.642% |
| 2025-07-29 | 29.20 | 29.20 | 29.20 | 29.20 | -0.114% | 0 | +12.552% |
| 2025-07-28 | 29.23 | 29.23 | 29.23 | 29.23 | +0.045% | 6 | +12.424% |
| 2025-07-25 | 29.22 | 29.22 | 29.22 | 29.22 | +0.158% | 21 | +12.475% |
| 2025-07-24 | 29.17 | 29.17 | 29.17 | 29.17 | +0.096% | 8 | +12.652% |
| 2025-07-23 | 29.15 | 29.15 | 29.15 | 29.15 | +0.244% | 0 | +12.761% |
| 2025-07-22 | 29.07 | 29.07 | 29.07 | 29.07 | +0.063% | 9 | +13.036% |
| 2025-07-21 | 29.06 | 29.06 | 29.06 | 29.06 | +0.057% | 46 | +13.108% |
| 2025-07-18 | 29.04 | 29.04 | 29.04 | 29.04 | +0.020% | 56 | +13.172% |
| 2025-07-17 | 29.01 | 29.03 | 29.01 | 29.03 | +0.232% | 102 | +13.195% |
| 2025-07-16 | 28.97 | 28.97 | 28.97 | 28.97 | +0.088% | 82 | +13.458% |
| 2025-07-15 | 28.94 | 28.94 | 28.94 | 28.94 | -0.202% | 0 | +13.558% |
| 2025-07-14 | 29.00 | 29.00 | 29.00 | 29.00 | +0.148% | 160 | +13.328% |
| 2025-07-11 | 28.96 | 28.96 | 28.96 | 28.96 | -0.095% | 0 | +13.496% |
| 2025-07-10 | 28.99 | 28.99 | 28.97 | 28.98 | +0.104% | 253 | +13.388% |
| 2025-07-09 | 28.97 | 28.97 | 28.95 | 28.95 | +0.241% | 320 | +13.506% |
| 2025-07-08 | 28.89 | 28.89 | 28.89 | 28.89 | +0.053% | 3 | +13.779% |
| 2025-07-07 | 28.87 | 28.87 | 28.87 | 28.87 | -0.260% | 0 | +13.840% |
| 2025-07-03 | 28.95 | 28.95 | 28.95 | 28.95 | +0.268% | 0 | +13.544% |
| 2025-07-02 | 28.87 | 28.90 | 28.86 | 28.87 | +0.113% | 724 | +13.848% |
| 2025-07-01 | 28.84 | 28.86 | 28.84 | 28.84 | -0.029% | 1,620 | +13.977% |
| 2025-06-30 | 28.84 | 28.84 | 28.84 | 28.84 | +0.225% | 1 | +13.944% |
| 2025-06-27 | 28.78 | 28.78 | 28.78 | 28.78 | +0.157% | 0 | +14.200% |
| 2025-06-26 | 28.73 | 28.73 | 28.73 | 28.73 | +0.371% | 14 | +14.379% |
| 2025-06-25 | 28.72 | 28.72 | 28.63 | 28.63 | -0.028% | 119 | +14.803% |
| 2025-06-24 | 28.60 | 28.64 | 28.60 | 28.64 | +0.544% | 100 | +14.771% |
| 2025-06-23 | 28.48 | 28.48 | 28.48 | 28.48 | +0.491% | 0 | +15.395% |
| 2025-06-20 | 28.34 | 28.34 | 28.34 | 28.34 | -0.089% | 0 | +15.961% |
| 2025-06-18 | 28.43 | 28.43 | 28.37 | 28.37 | +0.172% | 847 | +15.858% |
| 2025-06-17 | 28.32 | 28.32 | 28.32 | 28.32 | -0.330% | 1 | +16.058% |
| 2025-06-16 | 28.41 | 28.41 | 28.41 | 28.41 | +0.472% | 51 | +15.675% |
| 2025-06-13 | 28.28 | 28.28 | 28.28 | 28.28 | -0.589% | 0 | +16.221% |
| 2025-06-12 | 28.45 | 28.45 | 28.45 | 28.45 | +0.186% | 0 | +15.537% |
| 2025-06-11 | 28.39 | 28.39 | 28.39 | 28.39 | -0.086% | 0 | +15.752% |
| 2025-06-10 | 28.40 | 28.42 | 28.40 | 28.42 | +0.213% | 400 | +15.652% |
| 2025-06-09 | 28.35 | 28.36 | 28.35 | 28.36 | +0.028% | 542 | +15.898% |
| 2025-06-06 | 28.35 | 28.35 | 28.35 | 28.35 | +0.471% | 0 | +15.930% |
| 2025-06-05 | 28.22 | 28.22 | 28.22 | 28.22 | -0.258% | 50 | +16.477% |
| 2025-06-04 | 28.29 | 28.29 | 28.29 | 28.29 | +0.037% | 1 | +16.176% |
| 2025-06-03 | 28.28 | 28.28 | 28.28 | 28.28 | +0.282% | 175 | +16.219% |
| 2025-06-02 | 28.20 | 28.20 | 28.20 | 28.20 | +0.206% | 75 | +16.547% |
| 2025-05-30 | 28.00 | 28.14 | 28.00 | 28.14 | -0.028% | 250 | +16.787% |
| 2025-05-29 | 28.15 | 28.15 | 28.15 | 28.15 | +0.155% | 42 | +16.755% |
| 2025-05-28 | 28.11 | 28.11 | 28.11 | 28.11 | -0.208% | 0 | +16.936% |
| 2025-05-27 | 28.12 | 28.19 | 28.12 | 28.16 | +0.925% | 1,716 | +16.693% |
| 2025-05-23 | 27.91 | 27.91 | 27.91 | 27.91 | -0.299% | 0 | +17.772% |
| 2025-05-22 | 27.99 | 27.99 | 27.99 | 27.99 | -0.052% | 0 | +17.419% |
| 2025-05-21 | 28.00 | 28.00 | 28.00 | 28.00 | -0.688% | 13 | +17.358% |
| 2025-05-20 | 28.19 | 28.20 | 28.19 | 28.20 | -0.095% | 100 | +16.551% |
| 2025-05-19 | 28.18 | 28.23 | 28.18 | 28.23 | +0.006% | 4,816 | +16.440% |
| 2025-05-16 | 28.17 | 28.22 | 28.17 | 28.22 | +0.306% | 100 | +16.447% |
| 2025-05-15 | 28.14 | 28.14 | 28.14 | 28.14 | +0.164% | 7 | +16.803% |
| 2025-05-14 | 28.07 | 28.09 | 28.07 | 28.09 | +0.008% | 267 | +16.995% |
| 2025-05-13 | 28.09 | 28.09 | 28.09 | 28.09 | +0.383% | 21 | +17.005% |
| 2025-05-12 | 27.98 | 27.98 | 27.98 | 27.98 | +1.448% | 0 | +17.453% |
| 2025-05-09 | 27.58 | 27.58 | 27.58 | 27.58 | -0.024% | 44 | +19.155% |
| 2025-05-08 | 27.59 | 27.59 | 27.59 | 27.59 | +0.300% | 0 | +19.126% |
| 2025-05-07 | 27.51 | 27.51 | 27.51 | 27.51 | +0.135% | 56 | +19.483% |
| 2025-05-06 | 27.47 | 27.47 | 27.47 | 27.47 | -0.289% | 0 | +19.644% |
| 2025-05-05 | 27.55 | 27.55 | 27.55 | 27.55 | -0.269% | 0 | +19.298% |
| 2025-05-02 | 27.62 | 27.62 | 27.60 | 27.62 | +0.635% | 440 | +18.976% |
| 2025-05-01 | 27.49 | 27.49 | 27.45 | 27.45 | +0.240% | 1,873 | +19.732% |
| 2025-04-30 | 27.25 | 27.38 | 27.25 | 27.38 | +0.058% | 300 | +20.019% |
| 2025-04-29 | 27.37 | 27.37 | 27.37 | 27.37 | +0.201% | 0 | +20.089% |
| 2025-04-28 | 27.31 | 27.31 | 27.31 | 27.31 | +0.087% | 0 | +20.330% |
| 2025-04-25 | 27.29 | 27.29 | 27.29 | 27.29 | +0.357% | 0 | +20.435% |
| 2025-04-24 | 27.13 | 27.19 | 27.13 | 27.19 | +0.892% | 550 | +20.866% |
| 2025-04-23 | 27.07 | 27.07 | 26.88 | 26.95 | +0.809% | 4,883 | +21.943% |
| 2025-04-22 | 26.73 | 26.73 | 26.73 | 26.73 | +1.199% | 0 | +22.930% |
| 2025-04-21 | 26.42 | 26.42 | 26.42 | 26.42 | -1.068% | 0 | +24.405% |
| 2025-04-17 | 26.79 | 26.79 | 26.70 | 26.70 | +0.149% | 119 | +23.076% |
| 2025-04-16 | 26.66 | 26.66 | 26.66 | 26.66 | -1.131% | 0 | +23.259% |
| 2025-04-15 | 26.97 | 26.97 | 26.97 | 26.97 | -0.008% | 0 | +21.866% |
| 2025-04-14 | 27.03 | 27.03 | 26.97 | 26.97 | +0.551% | 144 | +21.856% |
| 2025-04-11 | 26.82 | 26.82 | 26.82 | 26.82 | +0.935% | 9 | +22.527% |
| 2025-04-10 | 26.73 | 26.73 | 26.57 | 26.57 | -1.851% | 100 | +23.672% |
| 2025-04-09 | 26.02 | 27.08 | 26.02 | 27.08 | +4.528% | 249 | +21.382% |
| 2025-04-08 | 25.90 | 25.90 | 25.90 | 25.90 | 0.000% | 14 | +26.879% |