PBNV
PGIM S&P 500 Buffer 20 ETF - November
stockBATSETF
At CloseOct 2, 2026
31.93USD+0.327%(+0.10)3,221
PBNV Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 31.94 | 31.94 | 31.93 | 31.93 | +0.327% | 3,221 | 0.000% |
| 2026-10-01 | 31.74 | 31.82 | 31.74 | 31.82 | +0.043% | 2,410 | +0.327% |
| 2026-09-30 | 31.85 | 31.86 | 31.81 | 31.81 | +0.006% | 6,684 | +0.370% |
| 2026-09-29 | 31.81 | 31.81 | 31.81 | 31.81 | -0.026% | 83 | +0.376% |
| 2026-09-28 | 31.83 | 31.83 | 31.81 | 31.82 | -0.236% | 4,249 | +0.349% |
| 2026-09-25 | 31.86 | 31.89 | 31.86 | 31.89 | +0.212% | 1,847 | +0.112% |
| 2026-09-24 | 31.82 | 31.82 | 31.82 | 31.82 | +0.020% | 1,589 | +0.324% |
| 2026-09-23 | 31.82 | 31.82 | 31.80 | 31.82 | -0.226% | 288 | +0.345% |
| 2026-09-22 | 31.88 | 31.89 | 31.88 | 31.89 | +0.043% | 3,480 | +0.118% |
| 2026-09-21 | 31.88 | 31.88 | 31.88 | 31.88 | +0.473% | 85 | +0.161% |
| 2026-09-18 | 31.72 | 31.72 | 31.72 | 31.72 | +0.205% | 9 | +0.635% |
| 2026-09-17 | 31.70 | 31.71 | 31.66 | 31.66 | +0.460% | 6,191 | +0.841% |
| 2026-09-16 | 31.65 | 31.65 | 31.46 | 31.52 | -0.149% | 1,785 | +1.304% |
| 2026-09-15 | 31.54 | 31.56 | 31.54 | 31.56 | -0.200% | 3,249 | +1.154% |
| 2026-09-14 | 31.64 | 31.64 | 31.63 | 31.63 | +0.048% | 2,014 | +0.952% |
| 2026-09-11 | 31.67 | 31.71 | 31.61 | 31.61 | +0.413% | 13,803 | +1.000% |
| 2026-09-10 | 31.52 | 31.52 | 31.48 | 31.48 | -0.443% | 6,896 | +1.417% |
| 2026-09-09 | 31.62 | 31.63 | 31.62 | 31.62 | -0.153% | 4,245 | +0.968% |
| 2026-09-08 | 31.65 | 31.68 | 31.65 | 31.67 | -0.144% | 965 | +0.814% |
| 2026-09-04 | 31.71 | 31.71 | 31.71 | 31.71 | -0.050% | 5,018 | +0.669% |
| 2026-09-03 | 31.66 | 31.73 | 31.66 | 31.73 | +0.331% | 896 | +0.618% |
| 2026-09-02 | 31.61 | 31.63 | 31.61 | 31.63 | +0.222% | 1,301 | +0.952% |
| 2026-09-01 | 31.62 | 31.62 | 31.55 | 31.55 | -0.288% | 4,585 | +1.176% |
| 2026-08-31 | 31.61 | 31.65 | 31.61 | 31.65 | +0.051% | 10,392 | +0.885% |
| 2026-08-28 | 31.65 | 31.68 | 31.63 | 31.63 | -0.091% | 5,004 | +0.936% |
| 2026-08-27 | 31.65 | 31.67 | 31.65 | 31.66 | +0.247% | 3,174 | +0.844% |
| 2026-08-26 | 31.60 | 31.60 | 31.58 | 31.58 | +0.020% | 2,435 | +1.093% |
| 2026-08-25 | 31.56 | 31.57 | 31.56 | 31.57 | +0.120% | 826 | +1.114% |
| 2026-08-24 | 31.54 | 31.54 | 31.54 | 31.54 | +0.053% | 7 | +1.235% |
| 2026-08-21 | 31.58 | 31.58 | 31.52 | 31.52 | +0.076% | 2,389 | +1.289% |
| 2026-08-20 | 31.51 | 31.51 | 31.50 | 31.50 | -0.221% | 3,474 | +1.366% |
| 2026-08-19 | 31.60 | 31.60 | 31.56 | 31.57 | +0.034% | 481 | +1.142% |
| 2026-08-18 | 31.54 | 31.57 | 31.54 | 31.55 | -0.095% | 4,622 | +1.176% |
| 2026-08-17 | 31.59 | 31.59 | 31.59 | 31.59 | -0.048% | 124 | +1.080% |
| 2026-08-14 | 31.60 | 31.60 | 31.60 | 31.60 | +0.000% | 42 | +1.032% |
| 2026-08-13 | 31.60 | 31.60 | 31.60 | 31.60 | +0.157% | 7 | +1.032% |
| 2026-08-12 | 31.55 | 31.55 | 31.55 | 31.55 | +0.145% | 3,165 | +1.190% |
| 2026-08-11 | 31.50 | 31.50 | 31.50 | 31.50 | -0.048% | 71 | +1.337% |
| 2026-08-10 | 31.53 | 31.53 | 31.52 | 31.52 | +0.005% | 3,315 | +1.288% |
| 2026-08-07 | 31.53 | 31.53 | 31.52 | 31.52 | +0.181% | 1,673 | +1.294% |
| 2026-08-06 | 31.48 | 31.48 | 31.46 | 31.46 | -0.051% | 8,863 | +1.477% |
| 2026-08-05 | 31.48 | 31.48 | 31.48 | 31.48 | +0.054% | 11 | +1.425% |
| 2026-08-04 | 31.39 | 31.48 | 31.39 | 31.46 | +0.449% | 3,490 | +1.480% |
| 2026-08-03 | 31.31 | 31.32 | 31.31 | 31.32 | +0.675% | 625 | +1.936% |
| 2026-07-31 | 31.02 | 31.19 | 31.02 | 31.11 | +0.156% | 7,754 | +2.624% |
| 2026-07-30 | 31.03 | 31.08 | 31.03 | 31.06 | +0.882% | 5,682 | +2.784% |
| 2026-07-29 | 30.92 | 31.02 | 30.79 | 30.79 | -0.861% | 5,423 | +3.690% |
| 2026-07-28 | 30.98 | 31.06 | 30.98 | 31.06 | +0.162% | 4,805 | +2.797% |
| 2026-07-27 | 31.01 | 31.01 | 31.01 | 31.01 | +0.080% | 1,714 | +2.963% |
| 2026-07-24 | 30.96 | 31.02 | 30.96 | 30.98 | +0.095% | 4,279 | +3.046% |
| 2026-07-23 | 30.92 | 30.95 | 30.92 | 30.95 | -0.440% | 7,720 | +3.143% |
| 2026-07-22 | 31.13 | 31.13 | 31.09 | 31.09 | -0.112% | 1,404 | +2.690% |
| 2026-07-21 | 31.13 | 31.13 | 31.13 | 31.13 | +0.374% | 6 | +2.574% |
| 2026-07-20 | 31.01 | 31.01 | 31.01 | 31.01 | +0.158% | 6 | +2.958% |
| 2026-07-17 | 31.07 | 31.07 | 30.96 | 30.96 | -0.563% | 6,248 | +3.121% |
| 2026-07-16 | 31.18 | 31.18 | 31.13 | 31.14 | -0.160% | 1,281 | +2.541% |
| 2026-07-15 | 31.18 | 31.18 | 31.18 | 31.18 | +0.135% | 459 | +2.377% |
| 2026-07-14 | 31.14 | 31.14 | 31.14 | 31.14 | +0.189% | 6 | +2.515% |
| 2026-07-13 | 31.08 | 31.08 | 31.08 | 31.08 | -0.147% | 109 | +2.708% |
| 2026-07-10 | 31.13 | 31.13 | 31.13 | 31.13 | +0.614% | 409 | +2.558% |
| 2026-07-09 | 31.10 | 31.10 | 30.94 | 30.94 | -0.209% | 6,075 | +3.187% |
| 2026-07-08 | 30.93 | 31.01 | 30.93 | 31.00 | -0.064% | 1,121 | +2.971% |
| 2026-07-07 | 31.02 | 31.02 | 31.02 | 31.02 | +0.209% | 1,107 | +2.905% |
| 2026-07-06 | 31.10 | 31.10 | 30.96 | 30.96 | -0.005% | 5,502 | +3.121% |
| 2026-07-02 | 30.91 | 30.96 | 30.91 | 30.96 | +0.007% | 9,295 | +3.115% |
| 2026-07-01 | 30.99 | 31.00 | 30.96 | 30.96 | -0.078% | 45,195 | +3.122% |
| 2026-06-30 | 30.94 | 30.98 | 30.94 | 30.98 | +0.350% | 15,252 | +3.042% |
| 2026-06-29 | 30.75 | 30.88 | 30.75 | 30.88 | +0.403% | 142 | +3.403% |
| 2026-06-26 | 30.75 | 30.75 | 30.75 | 30.75 | +0.082% | 37 | +3.820% |
| 2026-06-25 | 30.78 | 30.78 | 30.70 | 30.73 | 0.000% | 24,314 | +3.905% |
| 2026-06-24 | 30.78 | 30.78 | 30.73 | 30.73 | -0.095% | 1,391 | +3.905% |
| 2026-06-23 | 30.76 | 30.76 | 30.76 | 30.76 | -0.467% | 0 | +3.806% |
| 2026-06-22 | 30.91 | 30.91 | 30.90 | 30.90 | -0.121% | 774 | +3.321% |
| 2026-06-18 | 30.91 | 30.94 | 30.91 | 30.94 | +0.477% | 129 | +3.196% |
| 2026-06-17 | 30.95 | 30.95 | 30.79 | 30.79 | -0.505% | 1,721 | +3.688% |
| 2026-06-16 | 30.95 | 30.95 | 30.95 | 30.95 | -0.075% | 2,686 | +3.164% |
| 2026-06-15 | 30.98 | 30.98 | 30.97 | 30.97 | +0.628% | 142 | +3.087% |
| 2026-06-12 | 30.79 | 30.79 | 30.77 | 30.78 | +0.237% | 1,712 | +3.734% |
| 2026-06-11 | 30.69 | 30.70 | 30.69 | 30.70 | +0.623% | 1,157 | +3.981% |
| 2026-06-10 | 30.67 | 30.67 | 30.51 | 30.51 | -0.428% | 401 | +4.628% |
| 2026-06-09 | 30.66 | 30.66 | 30.64 | 30.64 | -0.254% | 1,941 | +4.181% |
| 2026-06-08 | 30.72 | 30.72 | 30.72 | 30.72 | +0.156% | 112 | +3.917% |
| 2026-06-05 | 30.68 | 30.68 | 30.68 | 30.68 | -0.891% | 18 | +4.079% |
| 2026-06-04 | 30.97 | 30.97 | 30.95 | 30.95 | +0.118% | 985 | +3.151% |
| 2026-06-03 | 30.90 | 30.92 | 30.90 | 30.91 | -0.180% | 4,461 | +3.273% |
| 2026-06-02 | 30.97 | 30.97 | 30.97 | 30.97 | +0.064% | 9,195 | +3.088% |
| 2026-06-01 | 30.95 | 30.97 | 30.95 | 30.95 | +0.045% | 12,148 | +3.154% |
| 2026-05-29 | 30.95 | 30.95 | 30.94 | 30.94 | +0.132% | 4,945 | +3.200% |
| 2026-05-28 | 30.90 | 30.90 | 30.90 | 30.90 | +0.195% | 228 | +3.337% |
| 2026-05-27 | 30.81 | 30.86 | 30.81 | 30.84 | +0.018% | 303 | +3.539% |
| 2026-05-26 | 30.79 | 30.83 | 30.79 | 30.83 | +0.218% | 629 | +3.558% |
| 2026-05-22 | 30.78 | 30.79 | 30.76 | 30.76 | +0.127% | 437 | +3.784% |
| 2026-05-21 | 30.71 | 30.72 | 30.71 | 30.72 | +0.105% | 2,184 | +3.916% |
| 2026-05-20 | 30.70 | 30.70 | 30.69 | 30.69 | +0.382% | 1,377 | +4.025% |
| 2026-05-19 | 30.57 | 30.60 | 30.57 | 30.57 | -0.214% | 1,842 | +4.423% |
| 2026-05-18 | 30.70 | 30.70 | 30.64 | 30.64 | +0.057% | 1,571 | +4.199% |
| 2026-05-15 | 30.62 | 30.62 | 30.62 | 30.62 | -0.222% | 1 | +4.259% |
| 2026-05-14 | 30.70 | 30.75 | 30.69 | 30.69 | +0.114% | 17,912 | +4.028% |
| 2026-05-13 | 30.65 | 30.67 | 30.65 | 30.66 | +0.134% | 651 | +4.147% |
| 2026-05-12 | 30.61 | 30.61 | 30.61 | 30.61 | +0.013% | 24,669 | +4.286% |
| 2026-05-11 | 30.61 | 30.61 | 30.61 | 30.61 | +0.002% | 29 | +4.300% |
| 2026-05-08 | 30.61 | 30.61 | 30.61 | 30.61 | +0.275% | 0 | +4.302% |
| 2026-05-07 | 30.52 | 30.53 | 30.52 | 30.53 | -0.138% | 6,268 | +4.588% |
| 2026-05-06 | 30.57 | 30.57 | 30.57 | 30.57 | +0.525% | 41 | +4.443% |
| 2026-05-05 | 30.44 | 30.44 | 30.41 | 30.41 | +0.306% | 2,364 | +4.991% |
| 2026-05-04 | 30.32 | 30.32 | 30.32 | 30.32 | -0.178% | 35 | +5.312% |
| 2026-05-01 | 30.37 | 30.40 | 30.37 | 30.37 | +0.118% | 4,207 | +5.125% |
| 2026-04-30 | 30.27 | 30.35 | 30.27 | 30.33 | +0.482% | 5,453 | +5.249% |
| 2026-04-29 | 30.18 | 30.22 | 30.18 | 30.19 | -0.038% | 4,144 | +5.757% |
| 2026-04-28 | 30.18 | 30.20 | 30.16 | 30.20 | -0.165% | 1,557 | +5.716% |
| 2026-04-27 | 30.20 | 30.25 | 30.20 | 30.25 | +0.066% | 3,455 | +5.541% |
| 2026-04-24 | 30.20 | 30.23 | 30.20 | 30.23 | +0.342% | 2,286 | +5.611% |
| 2026-04-23 | 30.15 | 30.16 | 30.09 | 30.13 | -0.010% | 15,138 | +5.972% |
| 2026-04-22 | 30.19 | 30.19 | 30.11 | 30.13 | +0.246% | 10,802 | +5.962% |
| 2026-04-21 | 30.03 | 30.16 | 30.03 | 30.06 | -0.118% | 8,665 | +6.222% |
| 2026-04-20 | 30.09 | 30.09 | 30.09 | 30.09 | -0.293% | 157 | +6.096% |
| 2026-04-17 | 30.18 | 30.18 | 30.14 | 30.18 | +0.618% | 3,897 | +5.786% |
| 2026-04-16 | 30.01 | 30.01 | 29.99 | 29.99 | +0.147% | 968 | +6.439% |
| 2026-04-15 | 29.89 | 29.96 | 29.89 | 29.95 | +0.342% | 1,361 | +6.596% |
| 2026-04-14 | 29.82 | 29.85 | 29.82 | 29.85 | +0.519% | 3,016 | +6.961% |
| 2026-04-13 | 29.54 | 29.69 | 29.54 | 29.69 | +0.514% | 3,688 | +7.516% |
| 2026-04-10 | 29.50 | 29.59 | 29.50 | 29.54 | -0.074% | 3,773 | +8.069% |
| 2026-04-09 | 29.57 | 29.59 | 29.56 | 29.56 | +0.345% | 33,533 | +7.989% |
| 2026-04-08 | 29.42 | 29.46 | 29.41 | 29.46 | +1.213% | 1,500 | +8.361% |
| 2026-04-07 | 29.07 | 29.11 | 29.07 | 29.11 | +0.022% | 2,843 | +9.675% |
| 2026-04-06 | 29.11 | 29.11 | 29.10 | 29.10 | +0.175% | 2,364 | +9.699% |
| 2026-04-02 | 29.01 | 29.05 | 29.01 | 29.05 | +0.101% | 7,742 | +9.891% |
| 2026-04-01 | 29.00 | 29.10 | 29.00 | 29.02 | +0.404% | 14,848 | +10.002% |
| 2026-03-31 | 28.90 | 28.91 | 28.90 | 28.91 | +1.360% | 2,450 | +10.446% |
| 2026-03-30 | 28.47 | 28.52 | 28.47 | 28.52 | -0.132% | 2,453 | +11.948% |
| 2026-03-27 | 28.56 | 28.56 | 28.56 | 28.56 | -0.777% | 0 | +11.800% |
| 2026-03-26 | 28.78 | 28.78 | 28.78 | 28.78 | -0.824% | 23 | +10.931% |
| 2026-03-25 | 29.05 | 29.05 | 28.99 | 29.02 | +0.309% | 4,103 | +10.017% |
| 2026-03-24 | 28.93 | 28.93 | 28.93 | 28.93 | -0.244% | 25 | +10.357% |
| 2026-03-23 | 29.00 | 29.00 | 29.00 | 29.00 | +0.600% | 0 | +10.087% |
| 2026-03-20 | 28.80 | 28.83 | 28.80 | 28.83 | -0.728% | 5,854 | +10.748% |
| 2026-03-19 | 29.02 | 29.07 | 29.02 | 29.04 | -0.092% | 3,099 | +9.941% |
| 2026-03-18 | 29.21 | 29.21 | 29.07 | 29.07 | -0.680% | 171 | +9.840% |
| 2026-03-17 | 29.31 | 29.31 | 29.27 | 29.27 | +0.143% | 2,361 | +9.093% |
| 2026-03-16 | 29.23 | 29.23 | 29.22 | 29.22 | +0.533% | 686 | +9.249% |
| 2026-03-13 | 29.07 | 29.07 | 29.07 | 29.07 | -0.274% | 0 | +9.831% |
| 2026-03-12 | 29.15 | 29.15 | 29.15 | 29.15 | -0.723% | 0 | +9.530% |
| 2026-03-11 | 29.35 | 29.38 | 29.35 | 29.36 | +0.017% | 3,316 | +8.738% |
| 2026-03-10 | 29.36 | 29.36 | 29.36 | 29.36 | -0.135% | 0 | +8.756% |
| 2026-03-09 | 29.25 | 29.40 | 29.25 | 29.40 | +0.447% | 881 | +8.610% |
| 2026-03-06 | 29.29 | 29.29 | 29.26 | 29.26 | -0.660% | 1,948 | +9.095% |
| 2026-03-05 | 29.37 | 29.46 | 29.35 | 29.46 | -0.311% | 2,614 | +8.375% |
| 2026-03-04 | 29.55 | 29.55 | 29.55 | 29.55 | +0.421% | 58 | +8.039% |
| 2026-03-03 | 29.44 | 29.47 | 29.43 | 29.43 | -0.472% | 2,512 | +8.494% |
| 2026-03-02 | 29.55 | 29.57 | 29.55 | 29.57 | +0.531% | 1,711 | +7.982% |
| 2026-02-27 | 29.50 | 29.56 | 29.41 | 29.41 | -0.642% | 8,279 | +8.556% |
| 2026-02-26 | 29.53 | 29.60 | 29.51 | 29.60 | -0.270% | 221 | +7.858% |
| 2026-02-25 | 29.69 | 29.69 | 29.68 | 29.68 | +0.361% | 1,222 | +7.568% |
| 2026-02-24 | 29.58 | 29.58 | 29.57 | 29.57 | +0.431% | 817 | +7.956% |
| 2026-02-23 | 29.45 | 29.45 | 29.45 | 29.45 | -0.537% | 22 | +8.422% |
| 2026-02-20 | 29.61 | 29.61 | 29.61 | 29.61 | +0.371% | 79 | +7.840% |
| 2026-02-19 | 29.50 | 29.50 | 29.50 | 29.50 | -0.190% | 102 | +8.240% |
| 2026-02-18 | 29.49 | 29.55 | 29.49 | 29.55 | +0.327% | 2,626 | +8.034% |
| 2026-02-17 | 29.46 | 29.46 | 29.46 | 29.46 | +0.098% | 44 | +8.387% |
| 2026-02-13 | 29.45 | 29.45 | 29.39 | 29.43 | +0.011% | 1,634 | +8.493% |
| 2026-02-12 | 29.42 | 29.42 | 29.42 | 29.42 | -1.014% | 94 | +8.505% |
| 2026-02-11 | 29.77 | 29.77 | 29.73 | 29.73 | +0.298% | 299 | +7.405% |
| 2026-02-10 | 29.67 | 29.67 | 29.64 | 29.64 | -0.121% | 2,364 | +7.726% |
| 2026-02-09 | 29.70 | 29.70 | 29.67 | 29.67 | +0.165% | 367 | +7.595% |
| 2026-02-06 | 29.47 | 29.62 | 29.47 | 29.62 | +0.977% | 423 | +7.773% |
| 2026-02-05 | 29.46 | 29.46 | 29.34 | 29.34 | -0.567% | 284 | +8.825% |
| 2026-02-04 | 29.57 | 29.57 | 29.50 | 29.50 | -0.219% | 1,546 | +8.208% |
| 2026-02-03 | 29.50 | 29.57 | 29.50 | 29.57 | -0.361% | 416 | +7.971% |
| 2026-02-02 | 29.68 | 29.68 | 29.68 | 29.68 | +0.303% | 19 | +7.581% |
| 2026-01-30 | 29.53 | 29.60 | 29.53 | 29.59 | -0.200% | 7,940 | +7.907% |
| 2026-01-29 | 29.53 | 29.65 | 29.53 | 29.65 | -0.074% | 4,030 | +7.691% |
| 2026-01-28 | 29.67 | 29.67 | 29.67 | 29.67 | +0.027% | 2,157 | +7.611% |
| 2026-01-27 | 29.63 | 29.66 | 29.63 | 29.66 | +0.169% | 7,194 | +7.641% |
| 2026-01-26 | 29.61 | 29.63 | 29.61 | 29.61 | +0.207% | 1,328 | +7.822% |
| 2026-01-23 | 29.55 | 29.55 | 29.55 | 29.55 | +0.038% | 2,552 | +8.046% |
| 2026-01-22 | 29.54 | 29.54 | 29.54 | 29.54 | +0.231% | 0 | +8.087% |
| 2026-01-21 | 29.35 | 29.50 | 29.35 | 29.47 | +0.571% | 11,381 | +8.336% |
| 2026-01-20 | 29.31 | 29.31 | 29.30 | 29.30 | -0.994% | 2,679 | +8.955% |
| 2026-01-16 | 29.61 | 29.61 | 29.60 | 29.60 | +0.038% | 1,149 | +7.872% |
| 2026-01-15 | 29.67 | 29.67 | 29.59 | 29.59 | +0.133% | 4,141 | +7.913% |
| 2026-01-14 | 29.55 | 29.55 | 29.55 | 29.55 | -0.197% | 11 | +8.056% |
| 2026-01-13 | 29.63 | 29.63 | 29.57 | 29.60 | -0.104% | 308 | +7.843% |
| 2026-01-12 | 29.63 | 29.64 | 29.63 | 29.64 | +0.069% | 485 | +7.731% |
| 2026-01-09 | 29.64 | 29.64 | 29.61 | 29.61 | +0.457% | 2,600 | +7.806% |
| 2026-01-08 | 29.54 | 29.54 | 29.48 | 29.48 | -0.089% | 8,603 | +8.298% |
| 2026-01-07 | 29.51 | 29.51 | 29.51 | 29.51 | -0.165% | 536 | +8.201% |
| 2026-01-06 | 29.51 | 29.57 | 29.51 | 29.55 | +0.301% | 2,601 | +8.023% |
| 2026-01-05 | 29.47 | 29.48 | 29.40 | 29.47 | +0.290% | 9,185 | +8.348% |
| 2026-01-02 | 29.38 | 29.38 | 29.38 | 29.38 | -0.013% | 0 | +8.662% |
| 2025-12-31 | 29.40 | 29.43 | 29.39 | 29.39 | -0.268% | 4,704 | +8.648% |
| 2025-12-30 | 29.46 | 29.46 | 29.46 | 29.46 | -0.010% | 915 | +8.357% |
| 2025-12-29 | 29.49 | 29.49 | 29.47 | 29.47 | -0.180% | 1,877 | +8.346% |
| 2025-12-26 | 29.50 | 29.52 | 29.48 | 29.52 | +0.068% | 3,631 | +8.151% |
| 2025-12-24 | 29.50 | 29.50 | 29.50 | 29.50 | +0.162% | 2,393 | +8.224% |
| 2025-12-23 | 29.40 | 29.46 | 29.40 | 29.45 | +0.195% | 1,311 | +8.400% |
| 2025-12-22 | 29.37 | 29.42 | 29.37 | 29.39 | +0.340% | 16,190 | +8.611% |
| 2025-12-19 | 29.30 | 29.30 | 29.30 | 29.30 | +0.327% | 45 | +8.980% |
| 2025-12-18 | 29.23 | 29.23 | 29.20 | 29.20 | +0.172% | 1,466 | +9.336% |
| 2025-12-17 | 29.15 | 29.15 | 29.15 | 29.15 | -0.233% | 2,500 | +9.524% |
| 2025-12-16 | 29.18 | 29.22 | 29.18 | 29.22 | -0.058% | 1,755 | +9.269% |
| 2025-12-15 | 29.23 | 29.26 | 29.22 | 29.23 | -0.010% | 1,955 | +9.205% |
| 2025-12-12 | 29.23 | 29.26 | 29.23 | 29.24 | -0.403% | 1,331 | +9.195% |
| 2025-12-11 | 29.36 | 29.36 | 29.36 | 29.36 | +0.077% | 0 | +8.755% |
| 2025-12-10 | 29.34 | 29.34 | 29.33 | 29.33 | +0.351% | 1,087 | +8.838% |
| 2025-12-09 | 29.28 | 29.28 | 29.23 | 29.23 | +0.014% | 162 | +9.221% |
| 2025-12-08 | 29.26 | 29.26 | 29.23 | 29.23 | -0.155% | 311 | +9.236% |
| 2025-12-05 | 29.32 | 29.32 | 29.26 | 29.27 | +0.042% | 2,565 | +9.067% |
| 2025-12-04 | 29.22 | 29.26 | 29.22 | 29.26 | +0.086% | 1,659 | +9.112% |
| 2025-12-03 | 29.25 | 29.26 | 29.23 | 29.23 | +0.051% | 703 | +9.206% |
| 2025-12-02 | 29.20 | 29.25 | 29.18 | 29.22 | +0.256% | 9,775 | +9.261% |
| 2025-12-01 | 29.16 | 29.21 | 29.14 | 29.15 | +0.017% | 11,576 | +9.541% |
| 2025-11-26 | 29.12 | 29.18 | 29.12 | 29.14 | +0.287% | 9,762 | +9.559% |
| 2025-11-25 | 28.93 | 29.06 | 28.91 | 29.06 | +0.426% | 28,184 | +9.873% |
| 2025-11-24 | 28.81 | 28.93 | 28.81 | 28.93 | +0.710% | 426 | +10.341% |
| 2025-11-21 | 28.71 | 28.84 | 28.55 | 28.73 | +0.515% | 19,350 | +11.125% |
| 2025-11-20 | 29.00 | 29.00 | 28.58 | 28.58 | -0.725% | 10,285 | +11.698% |
| 2025-11-19 | 28.80 | 28.84 | 28.73 | 28.79 | +0.140% | 10,437 | +10.888% |
| 2025-11-18 | 28.88 | 28.88 | 28.65 | 28.75 | -0.342% | 12,428 | +11.043% |
| 2025-11-17 | 28.98 | 28.98 | 28.81 | 28.85 | -0.306% | 18,762 | +10.663% |
| 2025-11-14 | 28.91 | 29.01 | 28.86 | 28.94 | -0.057% | 33,343 | +10.324% |
| 2025-11-13 | 29.15 | 29.15 | 28.95 | 28.95 | -0.642% | 7,357 | +10.261% |
| 2025-11-12 | 29.18 | 29.18 | 29.13 | 29.14 | -0.027% | 10,940 | +9.554% |
| 2025-11-11 | 29.12 | 29.16 | 29.08 | 29.15 | +0.086% | 31,196 | +9.524% |
| 2025-11-10 | 29.05 | 29.14 | 29.00 | 29.12 | +0.674% | 13,161 | +9.618% |
| 2025-11-07 | 28.84 | 29.01 | 28.75 | 28.93 | +0.078% | 11,702 | +10.357% |
| 2025-11-06 | 29.08 | 29.08 | 28.89 | 28.91 | -0.559% | 32,195 | +10.443% |
| 2025-11-05 | 28.98 | 29.11 | 28.98 | 29.07 | +0.086% | 23,914 | +9.825% |
| 2025-11-04 | 28.97 | 29.07 | 28.97 | 29.05 | -0.309% | 23,347 | +9.920% |
| 2025-11-03 | 29.20 | 29.20 | 29.09 | 29.14 | +0.120% | 295,039 | +9.580% |
| 2025-10-31 | 29.11 | 29.12 | 29.08 | 29.10 | +0.034% | 13,696 | +9.712% |
| 2025-10-30 | 29.10 | 29.11 | 29.07 | 29.09 | +0.017% | 86,911 | +9.750% |
| 2025-10-29 | 29.09 | 29.10 | 29.08 | 29.09 | +0.017% | 5,943 | +9.769% |
| 2025-10-28 | 29.07 | 29.08 | 29.07 | 29.08 | -0.034% | 323 | +9.787% |
| 2025-10-27 | 29.11 | 29.11 | 29.09 | 29.09 | +0.031% | 4,465 | +9.750% |
| 2025-10-24 | 29.10 | 29.10 | 29.08 | 29.08 | +0.055% | 358 | +9.783% |
| 2025-10-23 | 29.04 | 29.07 | 29.04 | 29.07 | +0.155% | 3,362 | +9.844% |
| 2025-10-22 | 29.06 | 29.07 | 29.02 | 29.02 | -0.103% | 8,736 | +10.014% |
| 2025-10-21 | 29.05 | 29.05 | 29.05 | 29.05 | +0.034% | 50 | +9.901% |
| 2025-10-20 | 29.04 | 29.04 | 29.04 | 29.04 | +0.242% | 200 | +9.939% |
| 2025-10-17 | 28.93 | 28.97 | 28.93 | 28.97 | +0.238% | 534 | +10.204% |
| 2025-10-16 | 28.92 | 28.93 | 28.90 | 28.90 | -0.179% | 2,150 | +10.467% |
| 2025-10-15 | 28.93 | 28.98 | 28.93 | 28.95 | +0.045% | 3,909 | +10.269% |
| 2025-10-14 | 28.92 | 28.96 | 28.92 | 28.94 | +0.371% | 219 | +10.319% |
| 2025-10-10 | 28.94 | 28.94 | 28.83 | 28.83 | -0.508% | 152 | +10.728% |
| 2025-10-09 | 28.96 | 29.00 | 28.96 | 28.98 | 0.000% | 1,838 | +10.166% |
| 2025-10-08 | 29.00 | 29.00 | 28.98 | 28.98 | +0.104% | 776 | +10.166% |
| 2025-10-07 | 28.95 | 28.95 | 28.95 | 28.95 | -0.017% | 123 | +10.280% |
| 2025-10-06 | 28.95 | 28.95 | 28.95 | 28.95 | +0.052% | 65 | +10.261% |
| 2025-10-03 | 28.94 | 28.94 | 28.94 | 28.94 | +0.037% | 80 | +10.319% |
| 2025-10-02 | 28.91 | 28.93 | 28.91 | 28.93 | +0.002% | 10,256 | +10.359% |
| 2025-10-01 | 28.93 | 28.93 | 28.93 | 28.93 | +0.050% | 19 | +10.361% |
| 2025-09-30 | 28.91 | 28.91 | 28.91 | 28.91 | +0.062% | 48 | +10.416% |
| 2025-09-29 | 28.90 | 28.90 | 28.90 | 28.90 | +0.057% | 0 | +10.484% |
| 2025-09-26 | 28.88 | 28.88 | 28.88 | 28.88 | +0.188% | 40 | +10.547% |
| 2025-09-25 | 28.81 | 28.83 | 28.81 | 28.83 | +0.020% | 242 | +10.755% |
| 2025-09-24 | 28.83 | 28.83 | 28.82 | 28.82 | -0.017% | 2,379 | +10.778% |
| 2025-09-23 | 28.82 | 28.82 | 28.82 | 28.82 | -0.069% | 3 | +10.759% |
| 2025-09-22 | 28.84 | 28.84 | 28.84 | 28.84 | +0.066% | 3 | +10.682% |
| 2025-09-19 | 28.83 | 28.83 | 28.83 | 28.83 | +0.041% | 90 | +10.754% |
| 2025-09-18 | 28.81 | 28.81 | 28.81 | 28.81 | +0.080% | 40 | +10.800% |
| 2025-09-17 | 28.79 | 28.79 | 28.79 | 28.79 | +0.007% | 0 | +10.889% |
| 2025-09-16 | 28.79 | 28.79 | 28.79 | 28.79 | -0.008% | 0 | +10.896% |
| 2025-09-15 | 28.79 | 28.79 | 28.79 | 28.79 | +0.085% | 0 | +10.888% |
| 2025-09-12 | 28.75 | 28.77 | 28.74 | 28.77 | +0.029% | 7,525 | +10.982% |
| 2025-09-11 | 28.76 | 28.76 | 28.76 | 28.76 | +0.153% | 0 | +11.015% |
| 2025-09-10 | 28.71 | 28.71 | 28.71 | 28.71 | +0.069% | 0 | +11.184% |
| 2025-09-09 | 28.70 | 28.70 | 28.70 | 28.70 | +0.071% | 65 | +11.260% |
| 2025-09-08 | 28.67 | 28.67 | 28.67 | 28.67 | +0.106% | 33 | +11.340% |
| 2025-09-05 | 28.64 | 28.64 | 28.64 | 28.64 | -0.010% | 0 | +11.458% |
| 2025-09-04 | 28.65 | 28.65 | 28.65 | 28.65 | +0.229% | 0 | +11.447% |
| 2025-09-03 | 28.58 | 28.58 | 28.58 | 28.58 | +0.165% | 0 | +11.702% |
| 2025-09-02 | 28.53 | 28.53 | 28.53 | 28.53 | -0.174% | 10 | +11.886% |
| 2025-08-29 | 28.58 | 28.58 | 28.58 | 28.58 | -0.136% | 86 | +11.691% |
| 2025-08-28 | 28.62 | 28.62 | 28.62 | 28.62 | +0.103% | 0 | +11.538% |
| 2025-08-27 | 28.57 | 28.59 | 28.57 | 28.59 | +0.068% | 601 | +11.653% |
| 2025-08-26 | 28.54 | 28.57 | 28.54 | 28.57 | +0.102% | 7,135 | +11.729% |
| 2025-08-25 | 28.55 | 28.55 | 28.55 | 28.55 | -0.054% | 41 | +11.842% |
| 2025-08-22 | 28.56 | 28.56 | 28.56 | 28.56 | +0.551% | 18 | +11.782% |
| 2025-08-21 | 28.40 | 28.40 | 28.40 | 28.40 | -0.131% | 37 | +12.398% |
| 2025-08-20 | 28.41 | 28.44 | 28.39 | 28.44 | -0.053% | 429 | +12.250% |
| 2025-08-19 | 28.46 | 28.46 | 28.46 | 28.46 | -0.150% | 80 | +12.190% |
| 2025-08-18 | 28.50 | 28.50 | 28.50 | 28.50 | +0.070% | 0 | +12.022% |
| 2025-08-15 | 28.47 | 28.48 | 28.47 | 28.48 | -0.070% | 356 | +12.100% |
| 2025-08-14 | 28.51 | 28.51 | 28.50 | 28.50 | +0.002% | 2,000 | +12.022% |
| 2025-08-13 | 28.50 | 28.50 | 28.50 | 28.50 | +0.104% | 0 | +12.024% |
| 2025-08-12 | 28.47 | 28.47 | 28.47 | 28.47 | +0.357% | 0 | +12.141% |
| 2025-08-11 | 28.37 | 28.37 | 28.37 | 28.37 | -0.076% | 6 | +12.541% |
| 2025-08-08 | 28.39 | 28.39 | 28.39 | 28.39 | +0.308% | 0 | +12.456% |
| 2025-08-07 | 28.30 | 28.30 | 28.30 | 28.30 | -0.028% | 9 | +12.802% |
| 2025-08-06 | 28.31 | 28.31 | 28.31 | 28.31 | +0.260% | 0 | +12.771% |
| 2025-08-05 | 28.24 | 28.24 | 28.24 | 28.24 | -0.151% | 0 | +13.064% |
| 2025-08-04 | 28.28 | 28.28 | 28.28 | 28.28 | +0.592% | 0 | +12.894% |
| 2025-08-01 | 28.11 | 28.11 | 28.11 | 28.11 | -0.578% | 0 | +13.562% |
| 2025-07-31 | 28.28 | 28.28 | 28.28 | 28.28 | -0.097% | 119 | +12.906% |
| 2025-07-30 | 28.30 | 28.30 | 28.30 | 28.30 | +0.004% | 0 | +12.796% |
| 2025-07-29 | 28.30 | 28.30 | 28.30 | 28.30 | -0.155% | 0 | +12.800% |
| 2025-07-28 | 28.35 | 28.35 | 28.35 | 28.35 | +0.061% | 0 | +12.626% |
| 2025-07-25 | 28.33 | 28.33 | 28.33 | 28.33 | +0.141% | 14 | +12.694% |
| 2025-07-24 | 28.29 | 28.29 | 28.29 | 28.29 | +0.071% | 1 | +12.853% |
| 2025-07-23 | 28.30 | 28.30 | 28.27 | 28.27 | +0.249% | 150 | +12.933% |
| 2025-07-22 | 28.20 | 28.20 | 28.20 | 28.20 | +0.067% | 59 | +13.214% |
| 2025-07-21 | 28.18 | 28.18 | 28.18 | 28.18 | +0.056% | 0 | +13.290% |
| 2025-07-18 | 28.16 | 28.16 | 28.16 | 28.16 | +0.031% | 11 | +13.354% |
| 2025-07-17 | 28.16 | 28.16 | 28.16 | 28.16 | +0.218% | 6 | +13.390% |
| 2025-07-16 | 28.09 | 28.09 | 28.09 | 28.09 | +0.089% | 6 | +13.637% |
| 2025-07-15 | 28.07 | 28.07 | 28.07 | 28.07 | -0.214% | 0 | +13.738% |
| 2025-07-14 | 28.04 | 28.13 | 28.04 | 28.13 | +0.162% | 300 | +13.495% |
| 2025-07-11 | 28.08 | 28.08 | 28.08 | 28.08 | -0.073% | 0 | +13.679% |
| 2025-07-10 | 28.10 | 28.10 | 28.10 | 28.10 | +0.107% | 179 | +13.597% |
| 2025-07-09 | 28.07 | 28.07 | 28.07 | 28.07 | +0.249% | 29 | +13.718% |
| 2025-07-08 | 28.00 | 28.00 | 28.00 | 28.00 | +0.036% | 50 | +14.002% |
| 2025-07-07 | 27.98 | 27.99 | 27.98 | 27.99 | -0.268% | 200 | +14.043% |
| 2025-07-03 | 28.07 | 28.07 | 28.07 | 28.07 | +0.178% | 0 | +13.738% |
| 2025-07-02 | 28.01 | 28.02 | 28.01 | 28.02 | +0.233% | 480 | +13.941% |
| 2025-07-01 | 27.97 | 27.98 | 27.95 | 27.95 | -0.034% | 1,668 | +14.206% |
| 2025-06-30 | 27.96 | 27.96 | 27.96 | 27.96 | +0.210% | 0 | +14.166% |
| 2025-06-27 | 27.91 | 27.91 | 27.91 | 27.91 | +0.176% | 0 | +14.406% |
| 2025-06-26 | 27.86 | 27.86 | 27.86 | 27.86 | +0.340% | 0 | +14.607% |
| 2025-06-25 | 27.84 | 27.84 | 27.76 | 27.76 | +0.019% | 123 | +14.997% |
| 2025-06-24 | 27.76 | 27.76 | 27.76 | 27.76 | +0.494% | 0 | +15.020% |
| 2025-06-23 | 27.57 | 27.62 | 27.57 | 27.62 | +0.489% | 2,001 | +15.588% |
| 2025-06-20 | 27.49 | 27.49 | 27.49 | 27.49 | -0.076% | 0 | +16.153% |
| 2025-06-18 | 27.55 | 27.55 | 27.51 | 27.51 | +0.043% | 758 | +16.065% |
| 2025-06-17 | 27.50 | 27.50 | 27.50 | 27.50 | -0.344% | 3 | +16.115% |
| 2025-06-16 | 27.59 | 27.59 | 27.59 | 27.59 | +0.486% | 80 | +15.716% |
| 2025-06-13 | 27.46 | 27.46 | 27.46 | 27.46 | -0.546% | 0 | +16.279% |
| 2025-06-12 | 27.61 | 27.61 | 27.61 | 27.61 | +0.141% | 0 | +15.644% |
| 2025-06-11 | 27.57 | 27.57 | 27.57 | 27.57 | -0.070% | 0 | +15.807% |
| 2025-06-10 | 27.59 | 27.59 | 27.59 | 27.59 | +0.210% | 0 | +15.726% |
| 2025-06-09 | 27.53 | 27.53 | 27.53 | 27.53 | +0.035% | 0 | +15.969% |
| 2025-06-06 | 27.47 | 27.52 | 27.47 | 27.52 | +0.514% | 178 | +16.010% |
| 2025-06-05 | 27.38 | 27.38 | 27.38 | 27.38 | -0.129% | 0 | +16.606% |
| 2025-06-04 | 27.41 | 27.41 | 27.41 | 27.41 | +0.008% | 0 | +16.455% |
| 2025-06-03 | 27.37 | 27.42 | 27.35 | 27.41 | +0.313% | 14,332 | +16.464% |
| 2025-06-02 | 27.33 | 27.33 | 27.33 | 27.33 | +0.152% | 0 | +16.828% |
| 2025-05-30 | 27.29 | 27.29 | 27.29 | 27.29 | +0.096% | 0 | +17.005% |
| 2025-05-29 | 27.26 | 27.26 | 27.26 | 27.26 | +0.171% | 21 | +17.117% |
| 2025-05-28 | 27.21 | 27.21 | 27.21 | 27.21 | -0.217% | 0 | +17.318% |
| 2025-05-27 | 27.31 | 27.31 | 27.27 | 27.27 | +0.938% | 1,653 | +17.063% |
| 2025-05-23 | 27.02 | 27.02 | 27.02 | 27.02 | -0.298% | 0 | +18.161% |
| 2025-05-22 | 27.10 | 27.10 | 27.10 | 27.10 | -0.030% | 13 | +17.809% |
| 2025-05-21 | 27.22 | 27.22 | 27.11 | 27.11 | -0.676% | 113 | +17.774% |
| 2025-05-20 | 27.29 | 27.29 | 27.29 | 27.29 | -0.163% | 3 | +16.977% |
| 2025-05-19 | 27.31 | 27.34 | 27.31 | 27.34 | +0.063% | 1,021 | +16.787% |
| 2025-05-16 | 27.32 | 27.32 | 27.32 | 27.32 | +0.300% | 0 | +16.861% |
| 2025-05-15 | 27.22 | 27.27 | 27.22 | 27.24 | +0.220% | 5,501 | +17.212% |
| 2025-05-14 | 27.18 | 27.18 | 27.18 | 27.18 | +0.026% | 0 | +17.469% |
| 2025-05-13 | 27.17 | 27.17 | 27.17 | 27.17 | +0.365% | 21 | +17.500% |
| 2025-05-12 | 27.07 | 27.07 | 27.07 | 27.07 | +1.492% | 0 | +17.929% |
| 2025-05-09 | 26.67 | 26.67 | 26.67 | 26.67 | -0.019% | 1 | +19.689% |
| 2025-05-08 | 26.68 | 26.68 | 26.68 | 26.68 | +0.132% | 0 | +19.666% |
| 2025-05-07 | 26.63 | 26.64 | 26.61 | 26.64 | +0.167% | 4,000 | +19.824% |
| 2025-05-06 | 26.57 | 26.60 | 26.57 | 26.60 | -0.213% | 100 | +20.023% |
| 2025-05-05 | 26.66 | 26.66 | 26.66 | 26.66 | -0.365% | 0 | +19.768% |
| 2025-05-02 | 26.70 | 26.75 | 26.70 | 26.75 | +0.735% | 100 | +19.331% |
| 2025-05-01 | 26.62 | 26.62 | 26.56 | 26.56 | +0.292% | 875 | +20.207% |
| 2025-04-30 | 26.36 | 26.48 | 26.35 | 26.48 | +0.106% | 1,800 | +20.558% |
| 2025-04-29 | 26.45 | 26.45 | 26.45 | 26.45 | +0.241% | 0 | +20.686% |
| 2025-04-28 | 26.39 | 26.39 | 26.39 | 26.39 | -0.018% | 0 | +20.977% |
| 2025-04-25 | 26.40 | 26.40 | 26.40 | 26.40 | +0.429% | 0 | +20.955% |
| 2025-04-24 | 26.28 | 26.28 | 26.28 | 26.28 | +0.843% | 0 | +21.473% |
| 2025-04-23 | 26.19 | 26.19 | 26.02 | 26.06 | +0.822% | 4,507 | +22.497% |
| 2025-04-22 | 25.85 | 25.85 | 25.85 | 25.85 | +1.135% | 0 | +23.505% |
| 2025-04-21 | 25.56 | 25.56 | 25.56 | 25.56 | -1.020% | 78 | +24.906% |
| 2025-04-17 | 25.82 | 25.82 | 25.82 | 25.82 | +0.110% | 227 | +23.632% |
| 2025-04-16 | 25.80 | 25.80 | 25.80 | 25.80 | -1.116% | 4 | +23.768% |
| 2025-04-15 | 26.09 | 26.09 | 26.09 | 26.09 | -0.244% | 0 | +22.387% |
| 2025-04-14 | 26.22 | 26.22 | 26.15 | 26.15 | +0.695% | 844 | +22.089% |
| 2025-04-11 | 25.97 | 25.97 | 25.97 | 25.97 | +1.017% | 1 | +22.938% |
| 2025-04-10 | 25.71 | 25.71 | 25.71 | 25.71 | 0.000% | 49 | +24.188% |