PBMY
PGIM S&P 500 Buffer 20 ETF - May
stockBATSETF
At CloseOct 2, 2026
31.90USD+0.268%(+0.09)3,418
31.92Bid31.97Ask0.05SpreadAfter-hoursOct 2, 2026 4:10:30 PM EDT
31.90USD0.000%(0.00)
PBMY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 31.91 | 31.91 | 31.90 | 31.90 | +0.268% | 3,418 | 0.000% |
| 2026-10-01 | 31.81 | 31.81 | 31.81 | 31.81 | +0.049% | 33 | +0.268% |
| 2026-09-30 | 31.85 | 31.86 | 31.80 | 31.80 | -0.038% | 704 | +0.317% |
| 2026-09-29 | 31.81 | 31.81 | 31.81 | 31.81 | -0.013% | 57 | +0.279% |
| 2026-09-28 | 31.81 | 31.85 | 31.81 | 31.82 | -0.201% | 4,073 | +0.266% |
| 2026-09-25 | 31.84 | 31.88 | 31.84 | 31.88 | +0.167% | 11,495 | +0.065% |
| 2026-09-24 | 31.79 | 31.83 | 31.79 | 31.83 | +0.030% | 1,922 | +0.233% |
| 2026-09-23 | 31.82 | 31.82 | 31.82 | 31.82 | -0.250% | 28 | +0.263% |
| 2026-09-22 | 31.88 | 31.91 | 31.88 | 31.90 | +0.035% | 9,589 | +0.012% |
| 2026-09-21 | 31.90 | 31.90 | 31.88 | 31.88 | +0.492% | 764 | +0.047% |
| 2026-09-18 | 31.73 | 31.73 | 31.73 | 31.73 | +0.154% | 52 | +0.539% |
| 2026-09-17 | 31.71 | 31.71 | 31.68 | 31.68 | +0.345% | 4,462 | +0.694% |
| 2026-09-16 | 31.69 | 31.69 | 31.53 | 31.57 | -0.159% | 1,816 | +1.041% |
| 2026-09-15 | 31.62 | 31.62 | 31.62 | 31.62 | -0.183% | 912 | +0.881% |
| 2026-09-14 | 31.70 | 31.70 | 31.68 | 31.68 | +0.093% | 2,424 | +0.696% |
| 2026-09-11 | 31.72 | 31.72 | 31.65 | 31.65 | +0.349% | 6,907 | +0.789% |
| 2026-09-10 | 31.59 | 31.59 | 31.54 | 31.54 | -0.458% | 6,871 | +1.141% |
| 2026-09-09 | 31.70 | 31.70 | 31.68 | 31.68 | -0.168% | 2,487 | +0.678% |
| 2026-09-08 | 31.74 | 31.74 | 31.74 | 31.74 | -0.176% | 47 | +0.509% |
| 2026-09-04 | 31.79 | 31.79 | 31.79 | 31.79 | -0.095% | 5,163 | +0.332% |
| 2026-09-03 | 31.83 | 31.83 | 31.82 | 31.82 | +0.361% | 529 | +0.236% |
| 2026-09-02 | 31.71 | 31.71 | 31.71 | 31.71 | +0.242% | 694 | +0.598% |
| 2026-09-01 | 31.54 | 31.64 | 31.54 | 31.63 | -0.279% | 2,760 | +0.842% |
| 2026-08-31 | 31.71 | 31.72 | 31.71 | 31.72 | +0.101% | 1,872 | +0.560% |
| 2026-08-28 | 31.72 | 31.72 | 31.69 | 31.69 | -0.174% | 4,356 | +0.662% |
| 2026-08-27 | 31.73 | 31.76 | 31.73 | 31.75 | +0.221% | 2,556 | +0.487% |
| 2026-08-26 | 31.67 | 31.69 | 31.66 | 31.68 | +0.031% | 4,013 | +0.709% |
| 2026-08-25 | 31.66 | 31.67 | 31.66 | 31.67 | +0.110% | 1,074 | +0.741% |
| 2026-08-24 | 31.60 | 31.64 | 31.60 | 31.63 | +0.033% | 681 | +0.851% |
| 2026-08-21 | 31.66 | 31.68 | 31.62 | 31.62 | +0.057% | 2,511 | +0.885% |
| 2026-08-20 | 31.64 | 31.64 | 31.60 | 31.60 | -0.233% | 3,675 | +0.942% |
| 2026-08-19 | 31.68 | 31.68 | 31.68 | 31.68 | +0.050% | 19 | +0.707% |
| 2026-08-18 | 31.65 | 31.68 | 31.65 | 31.66 | -0.117% | 5,954 | +0.757% |
| 2026-08-17 | 31.70 | 31.70 | 31.70 | 31.70 | -0.102% | 129 | +0.640% |
| 2026-08-14 | 31.73 | 31.73 | 31.73 | 31.73 | -0.018% | 49 | +0.537% |
| 2026-08-13 | 31.73 | 31.73 | 31.73 | 31.73 | +0.189% | 16 | +0.519% |
| 2026-08-12 | 31.64 | 31.68 | 31.64 | 31.68 | +0.126% | 4,574 | +0.710% |
| 2026-08-11 | 31.65 | 31.65 | 31.64 | 31.64 | -0.002% | 196 | +0.837% |
| 2026-08-10 | 31.64 | 31.66 | 31.64 | 31.64 | -0.043% | 3,511 | +0.835% |
| 2026-08-07 | 31.66 | 31.66 | 31.65 | 31.65 | +0.197% | 1,803 | +0.792% |
| 2026-08-06 | 31.61 | 31.61 | 31.59 | 31.59 | -0.073% | 2,150 | +0.990% |
| 2026-08-05 | 31.64 | 31.64 | 31.61 | 31.61 | +0.039% | 1,267 | +0.916% |
| 2026-08-04 | 31.52 | 31.62 | 31.52 | 31.60 | +0.512% | 4,201 | +0.956% |
| 2026-08-03 | 31.43 | 31.44 | 31.43 | 31.44 | +0.598% | 134 | +1.473% |
| 2026-07-31 | 31.22 | 31.34 | 31.22 | 31.25 | +0.117% | 9,881 | +2.079% |
| 2026-07-30 | 31.18 | 31.24 | 31.18 | 31.21 | +0.818% | 1,631 | +2.199% |
| 2026-07-29 | 31.12 | 31.24 | 30.96 | 30.96 | -0.813% | 7,384 | +3.036% |
| 2026-07-28 | 31.14 | 31.24 | 31.14 | 31.21 | +0.237% | 2,140 | +2.197% |
| 2026-07-27 | 31.15 | 31.16 | 31.12 | 31.14 | +0.024% | 3,159 | +2.440% |
| 2026-07-24 | 31.12 | 31.13 | 31.12 | 31.13 | +0.108% | 785 | +2.465% |
| 2026-07-23 | 31.11 | 31.11 | 31.10 | 31.10 | -0.388% | 14,447 | +2.576% |
| 2026-07-22 | 31.25 | 31.26 | 31.22 | 31.22 | -0.160% | 1,748 | +2.177% |
| 2026-07-21 | 31.29 | 31.29 | 31.27 | 31.27 | +0.368% | 3,071 | +2.014% |
| 2026-07-20 | 31.16 | 31.16 | 31.16 | 31.16 | +0.113% | 113 | +2.390% |
| 2026-07-17 | 31.24 | 31.24 | 31.12 | 31.12 | -0.533% | 10,549 | +2.506% |
| 2026-07-16 | 31.32 | 31.32 | 31.26 | 31.29 | -0.169% | 1,317 | +1.959% |
| 2026-07-15 | 31.32 | 31.34 | 31.32 | 31.34 | +0.144% | 914 | +1.787% |
| 2026-07-14 | 31.25 | 31.29 | 31.24 | 31.29 | +0.223% | 1,284 | +1.934% |
| 2026-07-13 | 31.27 | 31.29 | 31.22 | 31.23 | -0.288% | 677 | +2.161% |
| 2026-07-10 | 31.28 | 31.32 | 31.28 | 31.32 | +0.660% | 2,336 | +1.867% |
| 2026-07-09 | 31.27 | 31.29 | 31.11 | 31.11 | -0.223% | 9,670 | +2.539% |
| 2026-07-08 | 31.11 | 31.19 | 31.11 | 31.18 | -0.079% | 5,113 | +2.310% |
| 2026-07-07 | 31.19 | 31.24 | 31.19 | 31.20 | +0.174% | 1,413 | +2.229% |
| 2026-07-06 | 31.25 | 31.27 | 31.15 | 31.15 | -0.017% | 5,995 | +2.407% |
| 2026-07-02 | 31.21 | 31.21 | 31.11 | 31.16 | +0.015% | 9,380 | +2.390% |
| 2026-07-01 | 31.18 | 31.18 | 31.15 | 31.15 | -0.089% | 22,840 | +2.405% |
| 2026-06-30 | 31.15 | 31.18 | 31.15 | 31.18 | +0.291% | 113 | +2.314% |
| 2026-06-29 | 31.05 | 31.09 | 31.05 | 31.09 | +0.934% | 2,550 | +2.613% |
| 2026-06-26 | 30.98 | 31.04 | 30.80 | 30.80 | -0.506% | 1,106 | +3.571% |
| 2026-06-25 | 31.01 | 31.01 | 30.95 | 30.96 | -0.004% | 21,476 | +3.047% |
| 2026-06-24 | 31.06 | 31.06 | 30.94 | 30.96 | -0.048% | 1,381 | +3.043% |
| 2026-06-23 | 31.02 | 31.02 | 30.97 | 30.97 | -0.410% | 105 | +2.994% |
| 2026-06-22 | 31.10 | 31.10 | 31.10 | 31.10 | -0.138% | 157 | +2.572% |
| 2026-06-18 | 31.09 | 31.14 | 31.09 | 31.14 | +0.483% | 1,648 | +2.430% |
| 2026-06-17 | 31.16 | 31.16 | 30.99 | 30.99 | -0.568% | 1,286 | +2.925% |
| 2026-06-16 | 31.21 | 31.21 | 31.17 | 31.17 | -0.068% | 3,404 | +2.340% |
| 2026-06-15 | 31.21 | 31.21 | 31.19 | 31.19 | +0.588% | 165 | +2.270% |
| 2026-06-12 | 30.96 | 31.01 | 30.96 | 31.01 | +0.193% | 1,559 | +2.872% |
| 2026-06-11 | 30.81 | 30.95 | 30.76 | 30.95 | +0.631% | 1,050 | +3.070% |
| 2026-06-10 | 30.89 | 30.91 | 30.76 | 30.76 | -0.516% | 2,916 | +3.721% |
| 2026-06-09 | 30.98 | 30.98 | 30.89 | 30.91 | -0.125% | 2,304 | +3.186% |
| 2026-06-08 | 31.02 | 31.02 | 30.95 | 30.95 | +0.079% | 174 | +3.057% |
| 2026-06-05 | 31.10 | 31.10 | 30.93 | 30.93 | -0.888% | 3,329 | +3.138% |
| 2026-06-04 | 31.18 | 31.22 | 31.18 | 31.21 | +0.166% | 1,257 | +2.222% |
| 2026-06-03 | 31.19 | 31.19 | 31.15 | 31.15 | -0.193% | 4,500 | +2.392% |
| 2026-06-02 | 31.22 | 31.23 | 31.21 | 31.21 | +0.016% | 9,997 | +2.194% |
| 2026-06-01 | 31.48 | 31.48 | 31.21 | 31.21 | +0.077% | 13,155 | +2.210% |
| 2026-05-29 | 31.19 | 31.21 | 31.19 | 31.19 | +0.019% | 7,793 | +2.289% |
| 2026-05-28 | 31.11 | 31.18 | 31.10 | 31.18 | +0.225% | 5,644 | +2.309% |
| 2026-05-27 | 31.10 | 31.12 | 31.10 | 31.11 | +0.085% | 9,683 | +2.539% |
| 2026-05-26 | 31.11 | 31.11 | 31.05 | 31.08 | +0.156% | 10,413 | +2.626% |
| 2026-05-22 | 31.06 | 31.06 | 31.02 | 31.04 | +0.166% | 15,513 | +2.787% |
| 2026-05-21 | 30.92 | 31.02 | 30.90 | 30.98 | +0.044% | 24,241 | +2.957% |
| 2026-05-20 | 30.98 | 30.98 | 30.89 | 30.97 | +0.373% | 23,042 | +3.002% |
| 2026-05-19 | 30.87 | 30.91 | 30.83 | 30.86 | -0.275% | 8,119 | +3.386% |
| 2026-05-18 | 31.09 | 31.09 | 30.86 | 30.94 | +0.112% | 5,779 | +3.102% |
| 2026-05-15 | 30.92 | 30.92 | 30.90 | 30.91 | -0.208% | 10,158 | +3.217% |
| 2026-05-14 | 30.97 | 31.01 | 30.95 | 30.97 | +0.097% | 66,110 | +3.002% |
| 2026-05-13 | 30.88 | 30.95 | 30.88 | 30.94 | +0.226% | 32,075 | +3.102% |
| 2026-05-12 | 30.85 | 30.91 | 30.80 | 30.87 | +0.012% | 73,586 | +3.335% |
| 2026-05-11 | 30.92 | 30.92 | 30.87 | 30.87 | -0.109% | 20,243 | +3.348% |
| 2026-05-08 | 30.89 | 30.90 | 30.88 | 30.90 | +0.276% | 15,685 | +3.236% |
| 2026-05-07 | 30.86 | 30.89 | 30.80 | 30.82 | -0.130% | 39,889 | +3.520% |
| 2026-05-06 | 30.93 | 30.93 | 30.79 | 30.86 | +0.546% | 29,617 | +3.386% |
| 2026-05-05 | 30.75 | 30.75 | 30.66 | 30.69 | +0.270% | 22,445 | +3.950% |
| 2026-05-04 | 30.65 | 30.66 | 30.56 | 30.61 | -0.212% | 56,389 | +4.231% |
| 2026-05-01 | 30.70 | 30.81 | 30.67 | 30.67 | +0.049% | 249,273 | +4.010% |
| 2026-04-30 | 30.66 | 30.66 | 30.65 | 30.66 | +0.082% | 18,386 | +4.061% |
| 2026-04-29 | 30.63 | 30.64 | 30.63 | 30.63 | +0.016% | 9,875 | +4.146% |
| 2026-04-28 | 30.63 | 30.63 | 30.63 | 30.63 | 0.000% | 484 | +4.163% |
| 2026-04-27 | 30.63 | 30.63 | 30.61 | 30.63 | +0.016% | 5,586 | +4.163% |
| 2026-04-24 | 30.62 | 30.64 | 30.60 | 30.62 | +0.033% | 5,884 | +4.180% |
| 2026-04-23 | 30.63 | 30.63 | 30.61 | 30.61 | +0.049% | 103 | +4.214% |
| 2026-04-22 | 30.59 | 30.59 | 30.59 | 30.59 | 0.000% | 1,668 | +4.265% |
| 2026-04-21 | 30.59 | 30.59 | 30.59 | 30.59 | +0.033% | 41 | +4.265% |
| 2026-04-20 | 30.59 | 30.59 | 30.59 | 30.59 | 0.000% | 2 | +4.299% |
| 2026-04-17 | 30.60 | 30.60 | 30.59 | 30.59 | +0.033% | 3,910 | +4.299% |
| 2026-04-16 | 30.59 | 30.60 | 30.57 | 30.57 | +0.033% | 7,655 | +4.333% |
| 2026-04-15 | 30.57 | 30.57 | 30.57 | 30.57 | +0.026% | 2,563 | +4.367% |
| 2026-04-14 | 30.55 | 30.58 | 30.54 | 30.56 | -0.009% | 32,594 | +4.394% |
| 2026-04-13 | 30.57 | 30.57 | 30.56 | 30.56 | +0.062% | 297 | +4.385% |
| 2026-04-10 | 30.54 | 30.54 | 30.52 | 30.54 | +0.035% | 4,192 | +4.450% |
| 2026-04-09 | 30.53 | 30.55 | 30.53 | 30.53 | +0.098% | 37,817 | +4.487% |
| 2026-04-08 | 30.49 | 30.52 | 30.49 | 30.50 | +0.395% | 1,883 | +4.590% |
| 2026-04-07 | 30.34 | 30.38 | 30.33 | 30.38 | -0.034% | 5,672 | +5.003% |
| 2026-04-06 | 30.39 | 30.39 | 30.38 | 30.39 | +0.192% | 6,317 | +4.967% |
| 2026-04-02 | 30.21 | 30.33 | 30.21 | 30.33 | -0.010% | 7,411 | +5.169% |
| 2026-04-01 | 30.33 | 30.34 | 30.33 | 30.34 | +0.241% | 12,110 | +5.158% |
| 2026-03-31 | 30.26 | 30.26 | 30.26 | 30.26 | +0.946% | 3,292 | +5.412% |
| 2026-03-30 | 29.97 | 29.98 | 29.97 | 29.98 | +0.083% | 241 | +6.410% |
| 2026-03-27 | 30.06 | 30.06 | 29.95 | 29.95 | -0.569% | 531 | +6.498% |
| 2026-03-26 | 30.13 | 30.13 | 30.13 | 30.13 | -0.397% | 0.125 | +5.891% |
| 2026-03-25 | 30.27 | 30.27 | 30.25 | 30.25 | +0.154% | 223 | +5.471% |
| 2026-03-24 | 30.23 | 30.23 | 30.20 | 30.20 | -0.057% | 161 | +5.634% |
| 2026-03-23 | 30.22 | 30.22 | 30.22 | 30.22 | +0.415% | 33 | +5.574% |
| 2026-03-20 | 30.16 | 30.16 | 30.09 | 30.09 | -0.444% | 200 | +6.012% |
| 2026-03-19 | 30.17 | 30.23 | 30.17 | 30.23 | -0.050% | 651 | +5.541% |
| 2026-03-18 | 30.27 | 30.27 | 30.24 | 30.24 | -0.165% | 4,100 | +5.489% |
| 2026-03-17 | 30.28 | 30.29 | 30.28 | 30.29 | +0.099% | 932 | +5.315% |
| 2026-03-16 | 30.26 | 30.26 | 30.26 | 30.26 | +0.365% | 31 | +5.419% |
| 2026-03-13 | 30.19 | 30.19 | 30.15 | 30.15 | -0.076% | 203 | +5.804% |
| 2026-03-12 | 30.19 | 30.19 | 30.17 | 30.17 | -0.238% | 495 | +5.723% |
| 2026-03-11 | 30.24 | 30.25 | 30.23 | 30.25 | +0.087% | 2,173 | +5.471% |
| 2026-03-10 | 30.27 | 30.27 | 30.22 | 30.22 | -0.058% | 100 | +5.563% |
| 2026-03-09 | 30.17 | 30.24 | 30.17 | 30.24 | +0.252% | 2,291 | +5.502% |
| 2026-03-06 | 30.18 | 30.18 | 30.16 | 30.16 | -0.215% | 1,497 | +5.769% |
| 2026-03-05 | 30.23 | 30.27 | 30.21 | 30.23 | -0.132% | 1,478 | +5.541% |
| 2026-03-04 | 30.28 | 30.28 | 30.27 | 30.27 | +0.158% | 195 | +5.401% |
| 2026-03-03 | 30.23 | 30.23 | 30.22 | 30.22 | -0.125% | 129 | +5.568% |
| 2026-03-02 | 30.25 | 30.27 | 30.25 | 30.25 | +0.515% | 4,690 | +5.436% |
| 2026-02-27 | 30.22 | 30.27 | 30.10 | 30.10 | -0.578% | 3,567 | +5.979% |
| 2026-02-26 | 30.26 | 30.27 | 30.26 | 30.27 | -0.066% | 1,901 | +5.367% |
| 2026-02-25 | 30.29 | 30.30 | 30.29 | 30.30 | +0.132% | 2,073 | +5.297% |
| 2026-02-24 | 30.26 | 30.27 | 30.25 | 30.25 | +0.165% | 2,304 | +5.436% |
| 2026-02-23 | 30.25 | 30.25 | 30.20 | 30.21 | -0.099% | 7,349 | +5.611% |
| 2026-02-20 | 30.24 | 30.24 | 30.24 | 30.24 | +0.149% | 12 | +5.506% |
| 2026-02-19 | 30.21 | 30.21 | 30.19 | 30.19 | -0.085% | 134 | +5.663% |
| 2026-02-18 | 30.20 | 30.22 | 30.20 | 30.22 | +0.100% | 2,577 | +5.574% |
| 2026-02-17 | 30.19 | 30.19 | 30.19 | 30.19 | +0.085% | 0 | +5.679% |
| 2026-02-13 | 30.16 | 30.16 | 30.16 | 30.16 | -0.033% | 85 | +5.769% |
| 2026-02-12 | 30.17 | 30.17 | 30.17 | 30.17 | -0.133% | 246 | +5.734% |
| 2026-02-11 | 30.23 | 30.23 | 30.21 | 30.21 | -0.016% | 300 | +5.593% |
| 2026-02-10 | 30.25 | 30.25 | 30.21 | 30.21 | +0.017% | 830 | +5.576% |
| 2026-02-09 | 30.23 | 30.23 | 30.21 | 30.21 | +0.082% | 1,280 | +5.594% |
| 2026-02-06 | 30.17 | 30.20 | 30.14 | 30.19 | +0.350% | 1,406 | +5.680% |
| 2026-02-05 | 30.08 | 30.08 | 30.08 | 30.08 | -0.218% | 43 | +6.050% |
| 2026-02-04 | 30.10 | 30.16 | 30.10 | 30.15 | -0.014% | 2,053 | +5.819% |
| 2026-02-03 | 30.16 | 30.16 | 30.15 | 30.15 | -0.066% | 220 | +5.804% |
| 2026-02-02 | 30.18 | 30.18 | 30.17 | 30.17 | +0.069% | 3,803 | +5.734% |
| 2026-01-30 | 30.13 | 30.18 | 30.13 | 30.15 | +0.114% | 12,260 | +5.806% |
| 2026-01-29 | 30.12 | 30.12 | 30.11 | 30.11 | -0.281% | 626 | +5.927% |
| 2026-01-28 | 30.19 | 30.20 | 30.18 | 30.20 | +0.116% | 2,746 | +5.628% |
| 2026-01-27 | 30.16 | 30.16 | 30.16 | 30.16 | +0.033% | 45 | +5.751% |
| 2026-01-26 | 30.17 | 30.17 | 30.16 | 30.16 | +0.079% | 151 | +5.786% |
| 2026-01-23 | 30.13 | 30.14 | 30.13 | 30.13 | +0.020% | 2,382 | +5.870% |
| 2026-01-22 | 30.11 | 30.13 | 30.10 | 30.13 | +0.100% | 2,731 | +5.891% |
| 2026-01-21 | 30.06 | 30.11 | 30.06 | 30.09 | +0.283% | 12,983 | +5.997% |
| 2026-01-20 | 30.02 | 30.02 | 30.01 | 30.01 | -0.332% | 1,186 | +6.297% |
| 2026-01-16 | 30.12 | 30.12 | 30.11 | 30.11 | -0.066% | 489 | +5.944% |
| 2026-01-15 | 30.14 | 30.14 | 30.13 | 30.13 | +0.149% | 833 | +5.874% |
| 2026-01-14 | 30.08 | 30.09 | 30.08 | 30.09 | -0.050% | 664 | +6.032% |
| 2026-01-13 | 30.11 | 30.12 | 30.10 | 30.10 | -0.049% | 4,692 | +5.979% |
| 2026-01-12 | 30.16 | 30.16 | 30.11 | 30.11 | +0.033% | 1,389 | +5.927% |
| 2026-01-09 | 30.11 | 30.11 | 30.11 | 30.11 | +0.250% | 0 | +5.962% |
| 2026-01-08 | 30.10 | 30.10 | 30.03 | 30.03 | -0.116% | 7,943 | +6.226% |
| 2026-01-07 | 30.07 | 30.07 | 30.07 | 30.07 | -0.033% | 1,298 | +6.103% |
| 2026-01-06 | 30.07 | 30.07 | 30.07 | 30.07 | +0.096% | 1 | +6.067% |
| 2026-01-05 | 30.05 | 30.05 | 30.05 | 30.05 | -0.013% | 772 | +6.170% |
| 2026-01-02 | 29.94 | 30.05 | 29.94 | 30.05 | +0.117% | 514 | +6.156% |
| 2025-12-31 | 30.03 | 30.05 | 30.02 | 30.02 | -0.033% | 4,043 | +6.280% |
| 2025-12-30 | 30.03 | 30.03 | 30.02 | 30.02 | -0.066% | 847 | +6.244% |
| 2025-12-29 | 30.10 | 30.10 | 30.04 | 30.04 | -0.050% | 1,893 | +6.174% |
| 2025-12-26 | 30.06 | 30.06 | 30.06 | 30.06 | +0.033% | 1,186 | +6.120% |
| 2025-12-24 | 30.03 | 30.05 | 30.01 | 30.05 | +0.150% | 7,522 | +6.156% |
| 2025-12-23 | 30.01 | 30.01 | 30.00 | 30.00 | +0.142% | 112 | +6.315% |
| 2025-12-22 | 29.96 | 29.96 | 29.96 | 29.96 | +0.092% | 14,968 | +6.466% |
| 2025-12-19 | 29.93 | 29.93 | 29.93 | 29.93 | +0.151% | 26 | +6.564% |
| 2025-12-18 | 29.89 | 29.89 | 29.89 | 29.89 | +0.199% | 1,109 | +6.724% |
| 2025-12-17 | 29.82 | 29.83 | 29.82 | 29.83 | -0.165% | 200 | +6.936% |
| 2025-12-16 | 29.88 | 29.88 | 29.88 | 29.88 | +0.033% | 155 | +6.760% |
| 2025-12-15 | 29.88 | 29.88 | 29.87 | 29.87 | 0.000% | 728 | +6.795% |
| 2025-12-12 | 29.86 | 29.87 | 29.86 | 29.87 | -0.033% | 1,198 | +6.795% |
| 2025-12-11 | 29.88 | 29.88 | 29.88 | 29.88 | +0.036% | 0 | +6.760% |
| 2025-12-10 | 29.89 | 29.89 | 29.87 | 29.87 | +0.098% | 740 | +6.798% |
| 2025-12-09 | 29.82 | 29.84 | 29.82 | 29.84 | +0.033% | 212 | +6.903% |
| 2025-12-08 | 29.83 | 29.83 | 29.83 | 29.83 | -0.036% | 195 | +6.938% |
| 2025-12-05 | 29.86 | 29.86 | 29.84 | 29.84 | +0.094% | 1,039 | +6.899% |
| 2025-12-04 | 29.81 | 29.81 | 29.81 | 29.81 | +0.026% | 0 | +7.000% |
| 2025-12-03 | 29.81 | 29.81 | 29.81 | 29.81 | +0.051% | 185 | +7.028% |
| 2025-12-02 | 29.78 | 29.79 | 29.78 | 29.79 | +0.084% | 453 | +7.082% |
| 2025-12-01 | 29.79 | 29.79 | 29.77 | 29.77 | +0.218% | 15,070 | +7.172% |
| 2025-11-25 | 29.66 | 29.70 | 29.66 | 29.70 | +0.243% | 307 | +7.406% |
| 2025-11-24 | 29.63 | 29.63 | 29.63 | 29.63 | +0.370% | 7 | +7.667% |
| 2025-11-21 | 29.52 | 29.52 | 29.52 | 29.52 | +0.276% | 948 | +8.065% |
| 2025-11-20 | 29.45 | 29.45 | 29.44 | 29.44 | -0.322% | 821 | +8.363% |
| 2025-11-19 | 29.53 | 29.53 | 29.53 | 29.53 | +0.083% | 76 | +8.015% |
| 2025-11-18 | 29.56 | 29.56 | 29.51 | 29.51 | -0.151% | 1,077 | +8.105% |
| 2025-11-17 | 29.55 | 29.55 | 29.55 | 29.55 | -0.193% | 119 | +7.942% |
| 2025-11-14 | 29.61 | 29.61 | 29.61 | 29.61 | +0.085% | 11 | +7.733% |
| 2025-11-13 | 29.58 | 29.58 | 29.58 | 29.58 | -0.325% | 5 | +7.825% |
| 2025-11-12 | 29.67 | 29.68 | 29.67 | 29.68 | +0.022% | 710 | +7.474% |
| 2025-11-11 | 29.65 | 29.68 | 29.65 | 29.68 | -0.000% | 9,890 | +7.497% |
| 2025-11-10 | 29.68 | 29.68 | 29.68 | 29.68 | +0.295% | 2,085 | +7.497% |
| 2025-11-07 | 29.53 | 29.59 | 29.53 | 29.59 | +0.065% | 285 | +7.814% |
| 2025-11-06 | 29.57 | 29.57 | 29.57 | 29.57 | -0.056% | 5 | +7.884% |
| 2025-11-04 | 29.54 | 29.59 | 29.54 | 29.59 | -0.152% | 6,708 | +7.824% |
| 2025-11-03 | 29.63 | 29.63 | 29.63 | 29.63 | +0.038% | 75 | +7.660% |
| 2025-10-31 | 29.58 | 29.62 | 29.58 | 29.62 | +0.029% | 3,307 | +7.702% |
| 2025-10-30 | 29.61 | 29.61 | 29.61 | 29.61 | -0.114% | 0 | +7.733% |
| 2025-10-29 | 29.65 | 29.66 | 29.27 | 29.64 | -0.055% | 1,952 | +7.611% |
| 2025-10-28 | 29.66 | 29.66 | 29.66 | 29.66 | -0.017% | 121 | +7.552% |
| 2025-10-27 | 29.68 | 29.68 | 29.66 | 29.66 | +0.126% | 1,121 | +7.533% |
| 2025-10-24 | 29.61 | 29.65 | 29.61 | 29.63 | +0.161% | 7,711 | +7.669% |
| 2025-10-23 | 29.61 | 29.61 | 29.58 | 29.58 | +0.203% | 900 | +7.842% |
| 2025-10-22 | 29.53 | 29.55 | 29.52 | 29.52 | -0.190% | 12,515 | +8.062% |
| 2025-10-21 | 29.58 | 29.58 | 29.58 | 29.58 | +0.043% | 24 | +7.857% |
| 2025-10-20 | 29.56 | 29.56 | 29.56 | 29.56 | +0.283% | 0 | +7.903% |
| 2025-10-17 | 29.43 | 29.49 | 29.43 | 29.48 | +0.272% | 2,149 | +8.208% |
| 2025-10-16 | 29.42 | 29.42 | 29.40 | 29.40 | -0.216% | 2,372 | +8.503% |
| 2025-10-15 | 29.49 | 29.49 | 29.46 | 29.46 | +0.031% | 7,151 | +8.269% |
| 2025-10-14 | 29.48 | 29.48 | 29.45 | 29.45 | -0.070% | 116 | +8.302% |
| 2025-10-13 | 29.48 | 29.51 | 29.48 | 29.48 | +0.401% | 705 | +8.227% |
| 2025-10-10 | 29.47 | 29.47 | 29.36 | 29.36 | -0.570% | 213 | +8.661% |
| 2025-10-09 | 29.51 | 29.53 | 29.51 | 29.53 | -0.015% | 992 | +8.042% |
| 2025-10-08 | 29.54 | 29.55 | 29.53 | 29.53 | +0.102% | 809 | +8.025% |
| 2025-10-07 | 29.50 | 29.50 | 29.50 | 29.50 | -0.068% | 104 | +8.135% |
| 2025-10-06 | 29.52 | 29.52 | 29.52 | 29.52 | +0.034% | 20 | +8.062% |
| 2025-10-03 | 29.51 | 29.51 | 29.51 | 29.51 | +0.017% | 210 | +8.099% |
| 2025-10-02 | 29.49 | 29.50 | 29.49 | 29.50 | -0.007% | 145 | +8.117% |
| 2025-10-01 | 29.47 | 29.51 | 29.47 | 29.51 | +0.109% | 2,597 | +8.109% |
| 2025-09-30 | 29.48 | 29.48 | 29.48 | 29.48 | +0.051% | 15 | +8.227% |
| 2025-09-29 | 29.46 | 29.46 | 29.46 | 29.46 | +0.030% | 0 | +8.281% |
| 2025-09-26 | 29.43 | 29.45 | 29.43 | 29.45 | +0.157% | 112 | +8.313% |
| 2025-09-25 | 29.37 | 29.41 | 29.36 | 29.41 | -0.003% | 302 | +8.483% |
| 2025-09-24 | 29.41 | 29.41 | 29.41 | 29.41 | +0.021% | 0 | +8.480% |
| 2025-09-23 | 29.40 | 29.40 | 29.40 | 29.40 | -0.163% | 0 | +8.503% |
| 2025-09-22 | 29.45 | 29.45 | 29.45 | 29.45 | +0.044% | 0 | +8.326% |
| 2025-09-19 | 29.41 | 29.43 | 29.41 | 29.43 | +0.034% | 107 | +8.374% |
| 2025-09-18 | 29.42 | 29.43 | 29.42 | 29.43 | +0.064% | 557 | +8.411% |
| 2025-09-17 | 29.38 | 29.41 | 29.38 | 29.41 | +0.034% | 104 | +8.480% |
| 2025-09-16 | 29.40 | 29.40 | 29.40 | 29.40 | -0.030% | 272 | +8.517% |
| 2025-09-15 | 29.41 | 29.41 | 29.41 | 29.41 | +0.037% | 0 | +8.484% |
| 2025-09-12 | 29.39 | 29.39 | 29.39 | 29.39 | +0.035% | 13 | +8.524% |
| 2025-09-11 | 29.38 | 29.38 | 29.38 | 29.38 | +0.150% | 122 | +8.562% |
| 2025-09-10 | 29.35 | 29.36 | 29.34 | 29.34 | +0.074% | 2,486 | +8.725% |
| 2025-09-09 | 29.32 | 29.32 | 29.32 | 29.32 | +0.003% | 242 | +8.805% |
| 2025-09-08 | 29.32 | 29.32 | 29.32 | 29.32 | +0.147% | 15 | +8.808% |
| 2025-09-05 | 29.27 | 29.27 | 29.27 | 29.27 | -0.037% | 0 | +8.968% |
| 2025-09-04 | 29.29 | 29.29 | 29.29 | 29.29 | +0.238% | 78 | +8.928% |
| 2025-09-03 | 29.21 | 29.22 | 29.18 | 29.22 | +0.153% | 1,227 | +9.187% |
| 2025-09-02 | 29.12 | 29.17 | 29.11 | 29.17 | -0.204% | 10,069 | +9.354% |
| 2025-08-29 | 29.21 | 29.25 | 29.20 | 29.23 | -0.101% | 3,525 | +9.131% |
| 2025-08-28 | 29.26 | 29.26 | 29.26 | 29.26 | +0.076% | 0 | +9.021% |
| 2025-08-27 | 29.24 | 29.24 | 29.24 | 29.24 | +0.057% | 0 | +9.104% |
| 2025-08-26 | 29.22 | 29.22 | 29.22 | 29.22 | +0.087% | 0 | +9.166% |
| 2025-08-25 | 29.20 | 29.20 | 29.20 | 29.20 | -0.085% | 41 | +9.260% |
| 2025-08-22 | 29.22 | 29.22 | 29.22 | 29.22 | +0.535% | 16 | +9.167% |
| 2025-08-21 | 29.08 | 29.08 | 29.06 | 29.07 | -0.121% | 2,961 | +9.751% |
| 2025-08-20 | 29.10 | 29.10 | 29.10 | 29.10 | -0.045% | 0 | +9.619% |
| 2025-08-19 | 29.11 | 29.11 | 29.11 | 29.11 | -0.118% | 1,877 | +9.570% |
| 2025-08-18 | 29.14 | 29.15 | 29.13 | 29.15 | +0.028% | 1,715 | +9.440% |
| 2025-08-15 | 29.13 | 29.14 | 29.12 | 29.14 | -0.034% | 2,037 | +9.471% |
| 2025-08-14 | 29.15 | 29.15 | 29.15 | 29.15 | -0.051% | 0 | +9.433% |
| 2025-08-13 | 29.16 | 29.16 | 29.16 | 29.16 | +0.069% | 0 | +9.377% |
| 2025-08-12 | 29.14 | 29.14 | 29.14 | 29.14 | +0.286% | 0 | +9.452% |
| 2025-08-11 | 29.06 | 29.06 | 29.06 | 29.06 | -0.045% | 9 | +9.765% |
| 2025-08-08 | 29.07 | 29.07 | 29.07 | 29.07 | +0.256% | 0 | +9.716% |
| 2025-08-07 | 29.00 | 29.00 | 29.00 | 29.00 | -0.101% | 10 | +9.996% |
| 2025-08-06 | 29.03 | 29.03 | 29.03 | 29.03 | +0.173% | 0 | +9.885% |
| 2025-08-05 | 28.98 | 28.98 | 28.98 | 28.98 | -0.100% | 0 | +10.075% |
| 2025-08-04 | 28.97 | 29.01 | 28.97 | 29.01 | +0.448% | 400 | +9.965% |
| 2025-08-01 | 28.84 | 28.88 | 28.84 | 28.88 | -0.294% | 2,614 | +10.457% |
| 2025-07-31 | 28.96 | 28.96 | 28.96 | 28.96 | -0.061% | 162 | +10.132% |
| 2025-07-30 | 28.98 | 28.98 | 28.98 | 28.98 | -0.081% | 98 | +10.065% |
| 2025-07-29 | 29.01 | 29.01 | 29.01 | 29.01 | -0.065% | 2 | +9.977% |
| 2025-07-28 | 29.02 | 29.02 | 29.02 | 29.02 | +0.052% | 0 | +9.905% |
| 2025-07-25 | 29.01 | 29.01 | 29.01 | 29.01 | +0.075% | 18 | +9.961% |
| 2025-07-24 | 28.99 | 28.99 | 28.99 | 28.99 | +0.074% | 38 | +10.044% |
| 2025-07-23 | 28.97 | 28.97 | 28.97 | 28.97 | +0.190% | 9 | +10.125% |
| 2025-07-22 | 28.91 | 28.91 | 28.91 | 28.91 | -0.062% | 9 | +10.333% |
| 2025-07-21 | 28.93 | 28.93 | 28.93 | 28.93 | +0.139% | 109 | +10.265% |
| 2025-07-18 | 28.89 | 28.89 | 28.89 | 28.89 | +0.048% | 9 | +10.419% |
| 2025-07-17 | 28.86 | 28.88 | 28.86 | 28.88 | +0.124% | 451 | +10.472% |
| 2025-07-16 | 28.78 | 28.84 | 28.78 | 28.84 | +0.073% | 106 | +10.610% |
| 2025-07-15 | 28.82 | 28.82 | 28.82 | 28.82 | -0.090% | 0 | +10.691% |
| 2025-07-14 | 28.85 | 28.85 | 28.84 | 28.84 | +0.027% | 167 | +10.590% |
| 2025-07-11 | 28.85 | 28.85 | 28.84 | 28.84 | -0.065% | 287 | +10.620% |
| 2025-07-10 | 28.85 | 28.86 | 28.85 | 28.86 | +0.091% | 182 | +10.548% |
| 2025-07-09 | 28.85 | 28.85 | 28.83 | 28.83 | +0.166% | 282 | +10.648% |
| 2025-07-08 | 28.80 | 28.80 | 28.78 | 28.78 | +0.112% | 125 | +10.831% |
| 2025-07-07 | 28.75 | 28.75 | 28.75 | 28.75 | -0.208% | 9 | +10.956% |
| 2025-07-03 | 28.81 | 28.81 | 28.81 | 28.81 | +0.122% | 0 | +10.725% |
| 2025-07-02 | 28.79 | 28.80 | 28.75 | 28.77 | +0.081% | 2,154 | +10.859% |
| 2025-07-01 | 28.75 | 28.75 | 28.75 | 28.75 | -0.020% | 122 | +10.949% |
| 2025-06-30 | 28.70 | 28.76 | 28.70 | 28.76 | +0.222% | 800 | +10.927% |
| 2025-06-27 | 28.69 | 28.69 | 28.69 | 28.69 | +0.052% | 0 | +11.173% |
| 2025-06-26 | 28.68 | 28.68 | 28.68 | 28.68 | +0.266% | 0 | +11.231% |
| 2025-06-25 | 28.68 | 28.68 | 28.60 | 28.60 | -0.007% | 119 | +11.526% |
| 2025-06-24 | 28.57 | 28.61 | 28.57 | 28.61 | +0.449% | 300 | +11.518% |
| 2025-06-23 | 28.38 | 28.48 | 28.38 | 28.48 | +0.386% | 100 | +12.019% |
| 2025-06-20 | 28.37 | 28.37 | 28.37 | 28.37 | -0.057% | 663 | +12.452% |
| 2025-06-18 | 28.42 | 28.42 | 28.38 | 28.38 | +0.116% | 796 | +12.388% |
| 2025-06-17 | 28.35 | 28.35 | 28.35 | 28.35 | -0.271% | 220 | +12.519% |
| 2025-06-16 | 28.43 | 28.43 | 28.43 | 28.43 | +0.410% | 1 | +12.214% |
| 2025-06-13 | 28.35 | 28.35 | 28.31 | 28.31 | -0.509% | 1,009 | +12.674% |
| 2025-06-12 | 28.45 | 28.46 | 28.43 | 28.46 | +0.132% | 1,728 | +12.101% |
| 2025-06-11 | 28.39 | 28.42 | 28.39 | 28.42 | -0.033% | 100 | +12.248% |
| 2025-06-10 | 28.43 | 28.43 | 28.43 | 28.43 | +0.139% | 0 | +12.211% |
| 2025-06-09 | 28.39 | 28.39 | 28.39 | 28.39 | +0.049% | 21 | +12.367% |
| 2025-06-06 | 28.38 | 28.38 | 28.38 | 28.38 | +0.340% | 0 | +12.422% |
| 2025-06-05 | 28.28 | 28.28 | 28.28 | 28.28 | -0.168% | 0 | +12.804% |
| 2025-06-04 | 28.32 | 28.36 | 28.32 | 28.33 | +0.034% | 2,901 | +12.614% |
| 2025-06-03 | 28.32 | 28.32 | 28.32 | 28.32 | +0.213% | 0 | +12.652% |
| 2025-06-02 | 28.16 | 28.26 | 28.16 | 28.26 | +0.174% | 11,229 | +12.892% |
| 2025-05-30 | 28.21 | 28.21 | 28.21 | 28.21 | +0.093% | 5 | +13.088% |
| 2025-05-29 | 28.19 | 28.19 | 28.18 | 28.18 | -0.027% | 2,379 | +13.193% |
| 2025-05-28 | 28.23 | 28.23 | 28.19 | 28.19 | -0.159% | 818 | +13.162% |
| 2025-05-27 | 28.23 | 28.23 | 28.23 | 28.23 | +0.766% | 0 | +12.982% |
| 2025-05-23 | 27.99 | 28.08 | 27.99 | 28.02 | -0.223% | 5,990 | +13.847% |
| 2025-05-22 | 28.11 | 28.12 | 28.08 | 28.08 | +0.027% | 4,314 | +13.594% |
| 2025-05-21 | 28.20 | 28.20 | 28.07 | 28.07 | -0.548% | 2,801 | +13.624% |
| 2025-05-20 | 28.23 | 28.23 | 28.20 | 28.23 | -0.012% | 1,697 | +13.002% |
| 2025-05-19 | 28.23 | 28.25 | 28.23 | 28.23 | +0.028% | 1,519 | +12.988% |
| 2025-05-16 | 28.23 | 28.23 | 28.23 | 28.23 | +0.144% | 4 | +13.019% |
| 2025-05-15 | 28.09 | 28.18 | 28.09 | 28.18 | +0.164% | 3,112 | +13.181% |
| 2025-05-14 | 28.12 | 28.14 | 28.12 | 28.14 | +0.011% | 355 | +13.367% |
| 2025-05-13 | 28.15 | 28.16 | 28.13 | 28.14 | +0.190% | 5,356 | +13.380% |
| 2025-05-12 | 28.09 | 28.09 | 27.99 | 28.08 | +1.262% | 3,454 | +13.595% |
| 2025-05-09 | 27.75 | 27.78 | 27.73 | 27.73 | +0.015% | 23,003 | +15.029% |
| 2025-05-08 | 27.78 | 27.82 | 27.73 | 27.73 | +0.233% | 4,770 | +15.046% |
| 2025-05-07 | 27.67 | 27.72 | 27.57 | 27.66 | +0.048% | 19,786 | +15.314% |
| 2025-05-06 | 27.68 | 27.70 | 27.65 | 27.65 | -0.151% | 11,867 | +15.369% |
| 2025-05-05 | 27.76 | 27.79 | 27.69 | 27.69 | -0.242% | 19,399 | +15.195% |
| 2025-05-02 | 27.74 | 27.76 | 27.70 | 27.76 | +0.431% | 5,416 | +14.916% |
| 2025-05-01 | 27.62 | 27.94 | 27.62 | 27.64 | +0.509% | 159,044 | +15.412% |
| 2025-04-30 | 26.99 | 27.50 | 26.99 | 27.50 | +0.049% | 2,964 | +15.999% |
| 2025-04-29 | 27.27 | 27.51 | 27.27 | 27.49 | +0.562% | 11,675 | +16.056% |
| 2025-04-28 | 27.30 | 27.33 | 27.30 | 27.33 | +0.122% | 100 | +16.708% |
| 2025-04-25 | 27.30 | 27.30 | 27.30 | 27.30 | +0.653% | 6 | +16.850% |
| 2025-04-24 | 27.12 | 27.12 | 27.12 | 27.12 | +1.845% | 0 | +17.614% |
| 2025-04-23 | 26.91 | 26.91 | 26.61 | 26.63 | +1.499% | 1,330 | +19.784% |
| 2025-04-22 | 26.10 | 26.24 | 26.10 | 26.24 | +1.818% | 272 | +21.580% |
| 2025-04-21 | 25.77 | 25.77 | 25.77 | 25.77 | -1.866% | 0 | +23.791% |
| 2025-04-17 | 26.39 | 26.39 | 26.26 | 26.26 | -0.051% | 117 | +21.481% |
| 2025-04-16 | 26.49 | 26.49 | 26.27 | 26.27 | -1.895% | 528 | +21.419% |
| 2025-04-15 | 26.78 | 26.78 | 26.78 | 26.78 | -0.300% | 0 | +19.119% |
| 2025-04-14 | 26.86 | 26.86 | 26.86 | 26.86 | +0.490% | 62 | +18.761% |
| 2025-04-11 | 26.73 | 26.73 | 26.73 | 26.73 | +1.140% | 0 | +19.344% |
| 2025-04-10 | 26.54 | 26.54 | 26.13 | 26.43 | -1.894% | 12,212 | +20.705% |
| 2025-04-09 | 26.69 | 26.94 | 26.69 | 26.94 | 0.000% | 11,209 | +18.418% |