PBOC
PGIM S&P 500 Buffer 20 ETF - October
stockBATSETF
At CloseOct 2, 2026 12:14:22 PM EDT
31.58USD+0.318%(+0.10)27,799
PBOC Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 31.61 | 31.63 | 31.55 | 31.58 | +0.318% | 27,799 | 0.000% |
| 2026-10-01 | 31.57 | 31.57 | 31.38 | 31.48 | +0.047% | 285,991 | +0.318% |
| 2026-09-30 | 31.41 | 31.50 | 31.41 | 31.47 | +0.048% | 63,077 | +0.365% |
| 2026-09-29 | 31.47 | 31.47 | 31.45 | 31.45 | +0.031% | 9,475 | +0.414% |
| 2026-09-28 | 31.44 | 31.46 | 31.43 | 31.44 | +0.016% | 3,552 | +0.445% |
| 2026-09-25 | 31.41 | 31.46 | 31.41 | 31.43 | +0.032% | 9,872 | +0.461% |
| 2026-09-24 | 31.44 | 31.44 | 31.42 | 31.43 | +0.016% | 3,787 | +0.493% |
| 2026-09-23 | 31.45 | 31.45 | 31.40 | 31.42 | +0.016% | 5,853 | +0.509% |
| 2026-09-22 | 31.41 | 31.44 | 31.41 | 31.41 | +0.016% | 4,625 | +0.525% |
| 2026-09-21 | 31.38 | 31.42 | 31.38 | 31.41 | +0.080% | 4,533 | +0.541% |
| 2026-09-18 | 31.38 | 31.39 | 31.36 | 31.39 | +0.176% | 3,031 | +0.621% |
| 2026-09-17 | 31.32 | 31.37 | 31.26 | 31.33 | +0.288% | 23,459 | +0.798% |
| 2026-09-16 | 31.31 | 31.33 | 31.24 | 31.24 | -0.112% | 6,731 | +1.088% |
| 2026-09-15 | 31.29 | 31.29 | 31.26 | 31.27 | -0.080% | 3,965 | +0.975% |
| 2026-09-14 | 31.30 | 31.32 | 31.25 | 31.30 | +0.032% | 19,496 | +0.894% |
| 2026-09-11 | 31.32 | 31.34 | 31.29 | 31.29 | +0.288% | 11,695 | +0.927% |
| 2026-09-10 | 31.25 | 31.27 | 31.20 | 31.20 | -0.288% | 10,734 | +1.218% |
| 2026-09-09 | 31.28 | 31.29 | 31.28 | 31.29 | -0.048% | 6,626 | +0.927% |
| 2026-09-08 | 31.30 | 31.32 | 31.30 | 31.30 | -0.014% | 3,992 | +0.878% |
| 2026-09-04 | 31.30 | 31.31 | 31.30 | 31.31 | -0.018% | 4,649 | +0.864% |
| 2026-09-03 | 31.30 | 31.39 | 31.27 | 31.32 | +0.223% | 21,169 | +0.846% |
| 2026-09-02 | 31.25 | 31.26 | 31.23 | 31.25 | +0.144% | 3,619 | +1.072% |
| 2026-09-01 | 31.21 | 31.21 | 31.20 | 31.20 | -0.132% | 2,434 | +1.217% |
| 2026-08-31 | 31.31 | 31.31 | 31.23 | 31.24 | +0.068% | 6,362 | +1.084% |
| 2026-08-28 | 31.27 | 31.27 | 31.22 | 31.22 | -0.064% | 7,088 | +1.153% |
| 2026-08-27 | 31.24 | 31.25 | 31.21 | 31.24 | +0.142% | 6,756 | +1.088% |
| 2026-08-26 | 31.21 | 31.22 | 31.18 | 31.20 | +0.018% | 3,767 | +1.232% |
| 2026-08-25 | 31.18 | 31.20 | 31.17 | 31.19 | +0.064% | 3,709 | +1.250% |
| 2026-08-24 | 31.15 | 31.17 | 31.15 | 31.17 | +0.096% | 3,758 | +1.315% |
| 2026-08-21 | 31.16 | 31.19 | 31.14 | 31.14 | +0.016% | 5,462 | +1.413% |
| 2026-08-20 | 31.14 | 31.15 | 31.11 | 31.14 | -0.081% | 4,840 | +1.429% |
| 2026-08-19 | 31.15 | 31.18 | 31.14 | 31.16 | +0.081% | 2,096 | +1.348% |
| 2026-08-18 | 31.14 | 31.16 | 31.12 | 31.14 | -0.096% | 6,761 | +1.429% |
| 2026-08-17 | 31.18 | 31.18 | 31.16 | 31.16 | -0.016% | 2,249 | +1.332% |
| 2026-08-14 | 31.17 | 31.17 | 31.17 | 31.17 | +0.032% | 161 | +1.315% |
| 2026-08-13 | 31.18 | 31.18 | 31.15 | 31.16 | +0.064% | 29,843 | +1.348% |
| 2026-08-12 | 31.15 | 31.15 | 31.12 | 31.14 | +0.112% | 5,479 | +1.413% |
| 2026-08-11 | 31.12 | 31.12 | 31.10 | 31.11 | -0.016% | 2,320 | +1.527% |
| 2026-08-10 | 31.12 | 31.12 | 31.10 | 31.11 | +0.070% | 9,828 | +1.511% |
| 2026-08-07 | 31.18 | 31.18 | 31.08 | 31.09 | +0.058% | 5,980 | +1.582% |
| 2026-08-06 | 31.08 | 31.08 | 31.06 | 31.07 | 0.000% | 4,474 | +1.641% |
| 2026-08-05 | 31.05 | 31.11 | 31.05 | 31.07 | +0.048% | 4,767 | +1.641% |
| 2026-08-04 | 31.01 | 31.06 | 31.01 | 31.05 | +0.291% | 10,447 | +1.691% |
| 2026-08-03 | 30.95 | 30.97 | 30.95 | 30.96 | +0.503% | 12,719 | +1.986% |
| 2026-07-31 | 30.82 | 30.88 | 30.75 | 30.81 | +0.130% | 11,797 | +2.499% |
| 2026-07-30 | 30.73 | 30.78 | 30.66 | 30.77 | +0.720% | 4,652 | +2.632% |
| 2026-07-29 | 30.74 | 30.74 | 30.55 | 30.55 | -0.701% | 11,889 | +3.372% |
| 2026-07-28 | 30.72 | 30.79 | 30.72 | 30.77 | +0.093% | 11,421 | +2.647% |
| 2026-07-27 | 30.80 | 30.80 | 30.73 | 30.74 | +0.119% | 3,065 | +2.743% |
| 2026-07-24 | 30.75 | 30.76 | 30.69 | 30.70 | +0.105% | 2,945 | +2.864% |
| 2026-07-23 | 30.72 | 30.72 | 30.63 | 30.67 | -0.298% | 20,935 | +2.973% |
| 2026-07-22 | 30.80 | 30.83 | 30.76 | 30.76 | -0.195% | 5,524 | +2.666% |
| 2026-07-21 | 30.80 | 30.82 | 30.79 | 30.82 | +0.374% | 1,960 | +2.466% |
| 2026-07-20 | 30.77 | 30.77 | 30.71 | 30.71 | +0.180% | 1,672 | +2.849% |
| 2026-07-17 | 30.74 | 30.75 | 30.65 | 30.65 | -0.446% | 11,638 | +3.034% |
| 2026-07-16 | 30.83 | 30.83 | 30.75 | 30.79 | -0.117% | 2,815 | +2.574% |
| 2026-07-15 | 30.81 | 30.84 | 30.80 | 30.82 | +0.125% | 3,517 | +2.454% |
| 2026-07-14 | 30.76 | 30.80 | 30.75 | 30.79 | +0.141% | 6,299 | +2.582% |
| 2026-07-13 | 30.80 | 30.80 | 30.73 | 30.74 | -0.202% | 2,748 | +2.727% |
| 2026-07-10 | 30.79 | 30.80 | 30.75 | 30.80 | +0.568% | 1,151 | +2.519% |
| 2026-07-09 | 30.74 | 30.78 | 30.63 | 30.63 | -0.261% | 13,366 | +3.102% |
| 2026-07-08 | 30.65 | 30.71 | 30.62 | 30.71 | +0.049% | 2,254 | +2.833% |
| 2026-07-07 | 30.72 | 30.72 | 30.69 | 30.70 | +0.245% | 1,489 | +2.883% |
| 2026-07-06 | 30.72 | 30.75 | 30.62 | 30.62 | -0.047% | 8,369 | +3.135% |
| 2026-07-02 | 30.58 | 30.70 | 30.58 | 30.63 | +0.014% | 20,788 | +3.087% |
| 2026-07-01 | 30.63 | 30.68 | 30.63 | 30.63 | -0.047% | 60,081 | +3.102% |
| 2026-06-30 | 30.59 | 30.66 | 30.59 | 30.64 | +0.239% | 2,606 | +3.053% |
| 2026-06-29 | 30.48 | 30.57 | 30.48 | 30.57 | +0.829% | 6,357 | +3.299% |
| 2026-06-26 | 30.46 | 30.50 | 30.32 | 30.32 | -0.374% | 6,661 | +4.156% |
| 2026-06-25 | 30.47 | 30.47 | 30.42 | 30.43 | -0.007% | 23,039 | +3.766% |
| 2026-06-24 | 30.49 | 30.54 | 30.41 | 30.44 | -0.067% | 9,243 | +3.759% |
| 2026-06-23 | 30.45 | 30.51 | 30.45 | 30.46 | -0.324% | 710 | +3.690% |
| 2026-06-22 | 30.59 | 30.60 | 30.51 | 30.56 | -0.114% | 2,975 | +3.354% |
| 2026-06-18 | 30.57 | 30.59 | 30.56 | 30.59 | +0.372% | 4,907 | +3.236% |
| 2026-06-17 | 30.63 | 30.63 | 30.48 | 30.48 | -0.468% | 1,875 | +3.620% |
| 2026-06-16 | 30.65 | 30.65 | 30.60 | 30.62 | +0.049% | 8,483 | +3.135% |
| 2026-06-15 | 30.62 | 30.63 | 30.60 | 30.61 | +0.525% | 1,456 | +3.186% |
| 2026-06-12 | 30.46 | 30.46 | 30.45 | 30.45 | +0.166% | 2,459 | +3.727% |
| 2026-06-11 | 30.31 | 30.41 | 30.31 | 30.39 | +0.478% | 5,784 | +3.900% |
| 2026-06-10 | 30.27 | 30.32 | 30.25 | 30.25 | -0.313% | 2,632 | +4.397% |
| 2026-06-09 | 30.25 | 30.35 | 30.25 | 30.34 | -0.216% | 709 | +4.070% |
| 2026-06-08 | 30.45 | 30.48 | 30.41 | 30.41 | +0.078% | 4,542 | +3.845% |
| 2026-06-05 | 30.50 | 30.54 | 30.39 | 30.39 | -0.615% | 4,095 | +3.926% |
| 2026-06-04 | 30.55 | 30.60 | 30.55 | 30.57 | +0.116% | 4,009 | +3.287% |
| 2026-06-03 | 30.56 | 30.57 | 30.53 | 30.54 | -0.116% | 9,318 | +3.407% |
| 2026-06-02 | 30.57 | 30.59 | 30.57 | 30.57 | +0.032% | 12,601 | +3.287% |
| 2026-06-01 | 30.57 | 30.59 | 30.57 | 30.57 | -0.016% | 23,452 | +3.320% |
| 2026-05-29 | 30.57 | 30.57 | 30.53 | 30.57 | +0.098% | 9,722 | +3.304% |
| 2026-05-28 | 30.50 | 30.56 | 30.50 | 30.54 | +0.195% | 3,144 | +3.405% |
| 2026-05-27 | 30.46 | 30.50 | 30.45 | 30.48 | +0.025% | 5,819 | +3.607% |
| 2026-05-26 | 30.49 | 30.50 | 30.45 | 30.47 | +0.149% | 39,030 | +3.633% |
| 2026-05-22 | 30.45 | 30.45 | 30.42 | 30.43 | +0.140% | 3,608 | +3.787% |
| 2026-05-21 | 30.36 | 30.39 | 30.35 | 30.39 | +0.099% | 3,979 | +3.933% |
| 2026-05-20 | 30.34 | 30.37 | 30.33 | 30.36 | +0.231% | 11,425 | +4.036% |
| 2026-05-19 | 30.32 | 30.32 | 30.29 | 30.29 | -0.115% | 1,206 | +4.276% |
| 2026-05-18 | 30.97 | 30.97 | 30.29 | 30.32 | +0.083% | 2,345 | +4.156% |
| 2026-05-15 | 30.32 | 30.33 | 30.29 | 30.29 | -0.149% | 806 | +4.242% |
| 2026-05-14 | 30.38 | 30.39 | 30.34 | 30.34 | 0.000% | 13,919 | +4.087% |
| 2026-05-13 | 30.31 | 30.34 | 30.31 | 30.34 | +0.132% | 6,848 | +4.087% |
| 2026-05-12 | 30.26 | 30.30 | 30.23 | 30.30 | +0.017% | 48,550 | +4.224% |
| 2026-05-11 | 30.30 | 30.30 | 30.28 | 30.30 | +0.067% | 12,394 | +4.242% |
| 2026-05-08 | 30.28 | 30.28 | 30.26 | 30.27 | +0.281% | 53,462 | +4.311% |
| 2026-05-07 | 30.24 | 30.24 | 30.18 | 30.19 | -0.142% | 8,896 | +4.604% |
| 2026-05-06 | 30.18 | 30.23 | 30.18 | 30.23 | +0.388% | 1,855 | +4.456% |
| 2026-05-05 | 30.12 | 30.14 | 30.08 | 30.12 | +0.263% | 4,163 | +4.861% |
| 2026-05-04 | 30.08 | 30.10 | 30.02 | 30.04 | -0.172% | 3,142 | +5.137% |
| 2026-05-01 | 30.09 | 30.13 | 30.09 | 30.09 | +0.119% | 5,803 | +4.956% |
| 2026-04-30 | 29.94 | 30.07 | 29.94 | 30.05 | +0.379% | 6,564 | +5.081% |
| 2026-04-29 | 29.95 | 29.96 | 29.92 | 29.94 | -0.002% | 4,542 | +5.480% |
| 2026-04-28 | 29.96 | 29.96 | 29.94 | 29.94 | -0.173% | 8,671 | +5.478% |
| 2026-04-27 | 29.96 | 29.99 | 29.96 | 29.99 | +0.087% | 4,779 | +5.295% |
| 2026-04-24 | 29.91 | 29.98 | 29.91 | 29.97 | +0.291% | 3,225 | +5.386% |
| 2026-04-23 | 29.90 | 29.92 | 29.82 | 29.88 | -0.137% | 3,389 | +5.693% |
| 2026-04-22 | 29.91 | 29.92 | 29.88 | 29.92 | +0.372% | 14,135 | +5.548% |
| 2026-04-21 | 29.90 | 29.90 | 29.81 | 29.81 | -0.225% | 4,315 | +5.940% |
| 2026-04-20 | 29.86 | 29.88 | 29.86 | 29.88 | -0.096% | 2,337 | +5.703% |
| 2026-04-17 | 29.83 | 29.93 | 29.83 | 29.91 | +0.436% | 7,955 | +5.601% |
| 2026-04-16 | 29.75 | 29.79 | 29.74 | 29.78 | +0.086% | 2,273 | +6.061% |
| 2026-04-15 | 29.68 | 29.75 | 29.68 | 29.75 | +0.294% | 4,864 | +6.153% |
| 2026-04-14 | 29.64 | 29.68 | 29.64 | 29.66 | +0.475% | 9,381 | +6.464% |
| 2026-04-13 | 29.40 | 29.52 | 29.40 | 29.52 | +0.425% | 2,350 | +6.970% |
| 2026-04-10 | 29.42 | 29.42 | 29.40 | 29.40 | -0.071% | 2,735 | +7.424% |
| 2026-04-09 | 29.21 | 29.44 | 29.21 | 29.42 | +0.267% | 46,867 | +7.349% |
| 2026-04-08 | 29.28 | 29.34 | 29.27 | 29.34 | +1.138% | 2,112 | +7.635% |
| 2026-04-07 | 28.88 | 29.01 | 28.88 | 29.01 | +0.107% | 18,367 | +8.859% |
| 2026-04-06 | 28.94 | 28.99 | 28.94 | 28.98 | +0.274% | 7,015 | +8.975% |
| 2026-04-02 | 28.80 | 28.93 | 28.80 | 28.90 | +0.103% | 9,728 | +9.274% |
| 2026-04-01 | 28.89 | 28.94 | 28.85 | 28.87 | +0.320% | 18,130 | +9.387% |
| 2026-03-31 | 28.72 | 28.80 | 28.72 | 28.78 | +1.303% | 10,004 | +9.737% |
| 2026-03-30 | 28.53 | 28.53 | 28.41 | 28.41 | -0.107% | 6,184 | +11.167% |
| 2026-03-27 | 28.53 | 28.57 | 28.44 | 28.44 | -0.759% | 4,536 | +11.048% |
| 2026-03-26 | 28.80 | 28.80 | 28.66 | 28.66 | -0.813% | 778 | +10.205% |
| 2026-03-25 | 28.93 | 28.96 | 28.89 | 28.89 | +0.210% | 1,735 | +9.309% |
| 2026-03-24 | 28.80 | 28.87 | 28.80 | 28.83 | -0.137% | 1,681 | +9.539% |
| 2026-03-23 | 28.94 | 28.95 | 28.87 | 28.87 | +0.608% | 2,616 | +9.388% |
| 2026-03-20 | 28.81 | 28.81 | 28.70 | 28.70 | -0.777% | 5,372 | +10.053% |
| 2026-03-19 | 28.87 | 28.93 | 28.82 | 28.92 | -0.069% | 7,448 | +9.198% |
| 2026-03-18 | 29.07 | 29.07 | 28.94 | 28.94 | -0.555% | 1,144 | +9.122% |
| 2026-03-17 | 29.14 | 29.14 | 29.10 | 29.10 | +0.164% | 12,639 | +8.516% |
| 2026-03-16 | 29.11 | 29.11 | 29.05 | 29.05 | +0.518% | 1,674 | +8.695% |
| 2026-03-13 | 29.09 | 29.09 | 28.90 | 28.90 | -0.269% | 1,511 | +9.257% |
| 2026-03-12 | 29.04 | 29.06 | 28.98 | 28.98 | -0.610% | 4,617 | +8.963% |
| 2026-03-11 | 29.22 | 29.22 | 29.14 | 29.16 | +0.003% | 2,254 | +8.298% |
| 2026-03-10 | 29.18 | 29.30 | 29.16 | 29.16 | -0.076% | 7,068 | +8.302% |
| 2026-03-09 | 28.92 | 29.20 | 28.92 | 29.18 | +0.384% | 6,466 | +8.219% |
| 2026-03-06 | 29.05 | 29.13 | 29.04 | 29.07 | -0.683% | 10,425 | +8.634% |
| 2026-03-05 | 29.27 | 29.29 | 29.16 | 29.27 | -0.190% | 8,130 | +7.892% |
| 2026-03-04 | 29.32 | 29.33 | 29.31 | 29.33 | +0.387% | 303 | +7.687% |
| 2026-03-03 | 29.07 | 29.25 | 29.02 | 29.21 | -0.396% | 7,291 | +8.104% |
| 2026-03-02 | 29.26 | 29.36 | 29.26 | 29.33 | +0.476% | 183,576 | +7.676% |
| 2026-02-27 | 29.29 | 29.35 | 29.19 | 29.19 | -0.716% | 131,366 | +8.188% |
| 2026-02-26 | 29.39 | 29.40 | 29.32 | 29.40 | -0.203% | 4,801 | +7.414% |
| 2026-02-25 | 29.45 | 29.46 | 29.44 | 29.46 | +0.322% | 4,240 | +7.195% |
| 2026-02-24 | 29.31 | 29.37 | 29.31 | 29.37 | +0.394% | 2,093 | +7.541% |
| 2026-02-23 | 29.33 | 29.33 | 29.13 | 29.25 | -0.473% | 6,417 | +7.965% |
| 2026-02-20 | 29.36 | 29.39 | 29.34 | 29.39 | +0.335% | 1,849 | +7.454% |
| 2026-02-19 | 29.27 | 29.32 | 29.26 | 29.29 | -0.176% | 8,320 | +7.814% |
| 2026-02-18 | 29.36 | 29.39 | 29.28 | 29.34 | +0.301% | 8,409 | +7.624% |
| 2026-02-17 | 29.21 | 29.26 | 29.19 | 29.25 | +0.096% | 7,063 | +7.948% |
| 2026-02-13 | 29.30 | 29.31 | 29.23 | 29.23 | +0.126% | 3,706 | +8.052% |
| 2026-02-12 | 29.45 | 29.45 | 29.19 | 29.19 | -0.815% | 4,958 | +8.187% |
| 2026-02-11 | 29.42 | 29.43 | 29.42 | 29.43 | 0.000% | 1,749 | +7.305% |
| 2026-02-10 | 29.42 | 29.43 | 29.41 | 29.43 | -0.136% | 1,813 | +7.305% |
| 2026-02-09 | 29.44 | 29.47 | 29.43 | 29.47 | +0.280% | 4,628 | +7.160% |
| 2026-02-06 | 29.25 | 29.39 | 29.25 | 29.39 | +0.861% | 12,248 | +7.460% |
| 2026-02-05 | 29.18 | 29.22 | 29.13 | 29.14 | -0.353% | 4,813 | +8.385% |
| 2026-02-04 | 29.35 | 29.35 | 29.24 | 29.24 | -0.348% | 6,766 | +8.003% |
| 2026-02-03 | 29.39 | 29.39 | 29.28 | 29.34 | -0.315% | 6,973 | +7.627% |
| 2026-02-02 | 29.37 | 29.46 | 29.37 | 29.43 | +0.223% | 3,160 | +7.288% |
| 2026-01-30 | 29.37 | 29.41 | 29.34 | 29.37 | -0.037% | 13,324 | +7.528% |
| 2026-01-29 | 29.45 | 29.45 | 29.26 | 29.38 | -0.154% | 13,092 | +7.488% |
| 2026-01-28 | 29.45 | 29.46 | 29.40 | 29.43 | +0.045% | 6,197 | +7.323% |
| 2026-01-27 | 29.43 | 29.44 | 29.41 | 29.41 | +0.125% | 2,818 | +7.370% |
| 2026-01-26 | 29.37 | 29.40 | 29.37 | 29.38 | +0.185% | 3,799 | +7.504% |
| 2026-01-23 | 29.35 | 29.36 | 29.32 | 29.32 | +0.022% | 9,867 | +7.703% |
| 2026-01-22 | 29.35 | 29.36 | 29.28 | 29.32 | +0.218% | 7,169 | +7.726% |
| 2026-01-21 | 29.16 | 29.27 | 29.13 | 29.25 | +0.511% | 13,363 | +7.962% |
| 2026-01-20 | 29.20 | 29.24 | 29.09 | 29.10 | -0.883% | 7,886 | +8.513% |
| 2026-01-16 | 29.35 | 29.38 | 29.35 | 29.36 | +0.057% | 5,505 | +7.555% |
| 2026-01-15 | 29.40 | 29.40 | 29.33 | 29.35 | +0.117% | 9,384 | +7.616% |
| 2026-01-14 | 29.30 | 29.32 | 29.23 | 29.31 | -0.152% | 2,361 | +7.741% |
| 2026-01-13 | 29.40 | 29.40 | 29.32 | 29.36 | -0.100% | 9,051 | +7.577% |
| 2026-01-12 | 29.36 | 29.39 | 29.33 | 29.39 | +0.068% | 4,640 | +7.470% |
| 2026-01-09 | 29.35 | 29.38 | 29.30 | 29.36 | +0.393% | 3,492 | +7.543% |
| 2026-01-08 | 29.27 | 29.32 | 29.25 | 29.25 | -0.085% | 18,440 | +7.966% |
| 2026-01-07 | 29.29 | 29.29 | 29.27 | 29.27 | -0.137% | 936 | +7.874% |
| 2026-01-06 | 29.27 | 29.32 | 29.27 | 29.32 | +0.172% | 4,025 | +7.726% |
| 2026-01-05 | 29.26 | 29.28 | 29.25 | 29.27 | +0.314% | 12,677 | +7.910% |
| 2026-01-02 | 29.14 | 29.17 | 29.14 | 29.17 | +0.002% | 4,915 | +8.249% |
| 2025-12-31 | 29.23 | 29.23 | 29.17 | 29.17 | -0.212% | 6,163 | +8.251% |
| 2025-12-30 | 29.26 | 29.27 | 29.22 | 29.23 | -0.038% | 7,703 | +8.022% |
| 2025-12-29 | 29.24 | 29.26 | 29.21 | 29.25 | -0.116% | 4,614 | +7.981% |
| 2025-12-26 | 29.26 | 29.28 | 29.26 | 29.28 | +0.103% | 1,678 | +7.855% |
| 2025-12-24 | 29.27 | 29.27 | 29.25 | 29.25 | +0.086% | 2,897 | +7.966% |
| 2025-12-23 | 29.18 | 29.23 | 29.18 | 29.23 | +0.017% | 4,279 | +8.058% |
| 2025-12-22 | 29.16 | 29.22 | 29.16 | 29.22 | +0.405% | 19,914 | +8.077% |
| 2025-12-19 | 29.06 | 29.12 | 29.02 | 29.10 | +0.404% | 4,186 | +8.515% |
| 2025-12-18 | 28.99 | 29.05 | 28.96 | 28.98 | +0.277% | 14,655 | +8.953% |
| 2025-12-17 | 29.02 | 29.02 | 28.91 | 28.91 | -0.428% | 6,351 | +9.254% |
| 2025-12-16 | 28.95 | 29.03 | 28.93 | 29.03 | -0.029% | 7,510 | +8.787% |
| 2025-12-15 | 29.06 | 29.07 | 29.03 | 29.04 | +0.009% | 9,545 | +8.756% |
| 2025-12-12 | 29.11 | 29.12 | 28.99 | 29.04 | -0.313% | 12,785 | +8.765% |
| 2025-12-11 | 29.09 | 29.13 | 29.08 | 29.13 | -0.015% | 5,066 | +8.425% |
| 2025-12-10 | 29.00 | 29.26 | 29.00 | 29.13 | +0.381% | 59,306 | +8.409% |
| 2025-12-09 | 29.03 | 29.04 | 29.00 | 29.02 | +0.080% | 4,540 | +8.822% |
| 2025-12-08 | 29.04 | 29.05 | 28.98 | 29.00 | -0.170% | 7,407 | +8.909% |
| 2025-12-05 | 29.04 | 29.07 | 29.02 | 29.05 | +0.176% | 12,639 | +8.724% |
| 2025-12-04 | 28.98 | 29.02 | 28.98 | 29.00 | +0.009% | 356,040 | +8.915% |
| 2025-12-03 | 29.02 | 29.02 | 28.99 | 28.99 | +0.130% | 203 | +8.925% |
| 2025-12-02 | 28.95 | 28.99 | 28.95 | 28.95 | +0.148% | 1,116 | +9.066% |
| 2025-12-01 | 28.94 | 28.98 | 28.91 | 28.91 | -0.120% | 4,860 | +9.227% |
| 2025-11-28 | 28.95 | 28.95 | 28.94 | 28.95 | +0.113% | 587 | +9.096% |
| 2025-11-26 | 28.93 | 28.93 | 28.91 | 28.91 | +0.300% | 144 | +9.220% |
| 2025-11-25 | 28.72 | 28.84 | 28.68 | 28.83 | +0.411% | 1,517 | +9.547% |
| 2025-11-24 | 28.71 | 28.72 | 28.71 | 28.71 | +0.723% | 8,833 | +9.997% |
| 2025-11-21 | 28.55 | 28.56 | 28.50 | 28.50 | +0.259% | 3,990 | +10.793% |
| 2025-11-20 | 28.53 | 28.53 | 28.38 | 28.43 | -0.489% | 1,881 | +11.080% |
| 2025-11-19 | 28.60 | 28.60 | 28.52 | 28.57 | +0.113% | 256 | +10.537% |
| 2025-11-18 | 28.49 | 28.61 | 28.49 | 28.54 | -0.259% | 16,676 | +10.662% |
| 2025-11-17 | 28.70 | 28.70 | 28.61 | 28.61 | -0.317% | 445 | +10.375% |
| 2025-11-14 | 28.70 | 28.70 | 28.70 | 28.70 | +0.040% | 0 | +10.025% |
| 2025-11-13 | 28.84 | 28.84 | 28.69 | 28.69 | -0.710% | 1,409 | +10.069% |
| 2025-11-12 | 28.89 | 28.90 | 28.88 | 28.90 | +0.003% | 1,021 | +9.288% |
| 2025-11-11 | 28.86 | 28.91 | 28.85 | 28.90 | +0.070% | 503 | +9.292% |
| 2025-11-10 | 28.84 | 28.89 | 28.84 | 28.88 | +0.616% | 360 | +9.368% |
| 2025-11-07 | 28.60 | 28.70 | 28.60 | 28.70 | -0.076% | 347 | +10.042% |
| 2025-11-06 | 28.75 | 28.75 | 28.69 | 28.72 | -0.291% | 923 | +9.958% |
| 2025-11-05 | 28.82 | 28.86 | 28.80 | 28.80 | +0.152% | 700 | +9.639% |
| 2025-11-04 | 28.80 | 28.80 | 28.76 | 28.76 | -0.381% | 402 | +9.805% |
| 2025-11-03 | 28.85 | 28.89 | 28.84 | 28.87 | +0.011% | 7,208 | +9.387% |
| 2025-10-31 | 28.90 | 28.90 | 28.80 | 28.87 | +0.097% | 6,530 | +9.399% |
| 2025-10-30 | 28.88 | 28.90 | 28.84 | 28.84 | -0.350% | 3,789 | +9.505% |
| 2025-10-29 | 29.01 | 29.01 | 28.92 | 28.94 | -0.085% | 7,089 | +9.122% |
| 2025-10-28 | 28.96 | 29.00 | 28.93 | 28.96 | -0.053% | 15,655 | +9.030% |
| 2025-10-27 | 28.95 | 28.98 | 28.92 | 28.98 | +0.410% | 4,697 | +8.972% |
| 2025-10-24 | 28.85 | 28.90 | 28.85 | 28.86 | +0.331% | 1,498 | +9.418% |
| 2025-10-23 | 28.73 | 28.78 | 28.73 | 28.77 | +0.618% | 7,247 | +9.780% |
| 2025-10-22 | 28.72 | 28.72 | 28.59 | 28.59 | -0.615% | 13,579 | +10.458% |
| 2025-10-21 | 28.76 | 28.77 | 28.74 | 28.77 | +0.026% | 8,291 | +9.779% |
| 2025-10-20 | 28.74 | 28.78 | 28.73 | 28.76 | +0.514% | 3,842 | +9.808% |
| 2025-10-17 | 28.58 | 28.61 | 28.50 | 28.61 | +0.253% | 13,072 | +10.372% |
| 2025-10-16 | 28.64 | 28.67 | 28.46 | 28.54 | -0.157% | 30,893 | +10.652% |
| 2025-10-15 | 28.72 | 28.72 | 28.51 | 28.59 | +0.137% | 31,826 | +10.478% |
| 2025-10-14 | 28.42 | 28.62 | 28.42 | 28.55 | -0.172% | 14,239 | +10.629% |
| 2025-10-13 | 28.52 | 28.60 | 28.52 | 28.59 | +0.687% | 7,703 | +10.439% |
| 2025-10-10 | 28.74 | 28.77 | 28.40 | 28.40 | -1.097% | 14,729 | +11.197% |
| 2025-10-09 | 28.71 | 28.72 | 28.71 | 28.71 | -0.052% | 10,263 | +9.977% |
| 2025-10-08 | 28.71 | 28.74 | 28.68 | 28.73 | +0.174% | 18,512 | +9.920% |
| 2025-10-07 | 28.74 | 28.74 | 28.64 | 28.68 | -0.092% | 27,122 | +10.112% |
| 2025-10-06 | 28.70 | 28.78 | 28.69 | 28.71 | +0.040% | 36,335 | +10.010% |
| 2025-10-03 | 28.71 | 28.74 | 28.67 | 28.70 | +0.080% | 18,215 | +10.054% |
| 2025-10-02 | 28.69 | 28.76 | 28.67 | 28.67 | -0.027% | 41,912 | +10.142% |
| 2025-10-01 | 28.63 | 28.70 | 28.61 | 28.68 | +0.175% | 224,311 | +10.112% |
| 2025-09-30 | 28.63 | 28.66 | 28.62 | 28.63 | +0.087% | 42,300 | +10.304% |
| 2025-09-29 | 28.65 | 28.65 | 28.61 | 28.61 | -0.070% | 7,777 | +10.400% |
| 2025-09-26 | 28.63 | 28.63 | 28.63 | 28.63 | +0.052% | 46 | +10.323% |
| 2025-09-25 | 28.61 | 28.61 | 28.61 | 28.61 | +0.052% | 33 | +10.381% |
| 2025-09-24 | 28.59 | 28.59 | 28.59 | 28.59 | 0.000% | 0 | +10.439% |
| 2025-09-23 | 28.59 | 28.59 | 28.59 | 28.59 | +0.006% | 0 | +10.439% |
| 2025-09-22 | 28.59 | 28.59 | 28.59 | 28.59 | +0.046% | 0 | +10.446% |
| 2025-09-19 | 28.58 | 28.58 | 28.58 | 28.58 | +0.001% | 200 | +10.497% |
| 2025-09-18 | 28.58 | 28.58 | 28.58 | 28.58 | +0.174% | 140 | +10.498% |
| 2025-09-17 | 28.54 | 28.54 | 28.53 | 28.53 | +0.035% | 1,610 | +10.691% |
| 2025-09-16 | 28.52 | 28.52 | 28.52 | 28.52 | 0.000% | 1 | +10.729% |
| 2025-09-15 | 28.52 | 28.52 | 28.52 | 28.52 | +0.035% | 1,026 | +10.729% |
| 2025-09-12 | 28.51 | 28.51 | 28.49 | 28.51 | +0.055% | 6,505 | +10.768% |
| 2025-09-11 | 28.49 | 28.49 | 28.49 | 28.49 | +0.104% | 0 | +10.829% |
| 2025-09-10 | 28.46 | 28.46 | 28.46 | 28.46 | +0.063% | 0 | +10.945% |
| 2025-09-09 | 28.45 | 28.45 | 28.45 | 28.45 | +0.076% | 65 | +11.015% |
| 2025-09-08 | 28.43 | 28.43 | 28.43 | 28.43 | +0.113% | 15 | +11.099% |
| 2025-09-05 | 28.40 | 28.40 | 28.39 | 28.39 | 0.000% | 1,000 | +11.225% |
| 2025-09-04 | 28.39 | 28.39 | 28.39 | 28.39 | +0.250% | 0 | +11.225% |
| 2025-09-03 | 28.32 | 28.32 | 28.30 | 28.32 | +0.194% | 925 | +11.503% |
| 2025-09-02 | 28.27 | 28.27 | 28.27 | 28.27 | -0.186% | 10 | +11.720% |
| 2025-08-29 | 28.32 | 28.32 | 28.32 | 28.32 | -0.149% | 177 | +11.512% |
| 2025-08-28 | 28.38 | 28.38 | 28.35 | 28.36 | +0.040% | 17,166 | +11.346% |
| 2025-08-27 | 28.35 | 28.35 | 28.35 | 28.35 | +0.071% | 0 | +11.391% |
| 2025-08-26 | 28.33 | 28.33 | 28.33 | 28.33 | +0.098% | 0 | +11.469% |
| 2025-08-25 | 28.35 | 28.35 | 28.30 | 28.30 | -0.035% | 141 | +11.578% |
| 2025-08-22 | 28.30 | 28.31 | 28.30 | 28.31 | +0.676% | 118 | +11.539% |
| 2025-08-21 | 28.11 | 28.13 | 28.11 | 28.12 | -0.160% | 300 | +12.294% |
| 2025-08-20 | 28.10 | 28.17 | 28.10 | 28.17 | -0.053% | 2,102 | +12.114% |
| 2025-08-19 | 28.21 | 28.22 | 28.18 | 28.18 | -0.165% | 568 | +12.055% |
| 2025-08-18 | 28.23 | 28.23 | 28.23 | 28.23 | +0.069% | 301 | +11.869% |
| 2025-08-15 | 28.22 | 28.23 | 28.21 | 28.21 | -0.067% | 460 | +11.946% |
| 2025-08-14 | 28.25 | 28.25 | 28.23 | 28.23 | -0.004% | 1,700 | +11.871% |
| 2025-08-13 | 28.23 | 28.23 | 28.23 | 28.23 | +0.106% | 0 | +11.867% |
| 2025-08-12 | 28.20 | 28.20 | 28.20 | 28.20 | +0.368% | 0 | +11.986% |
| 2025-08-11 | 28.10 | 28.10 | 28.10 | 28.10 | -0.063% | 217 | +12.398% |
| 2025-08-08 | 28.08 | 28.11 | 28.06 | 28.11 | +0.332% | 19,174 | +12.328% |
| 2025-08-07 | 28.02 | 28.02 | 28.02 | 28.02 | -0.032% | 59 | +12.701% |
| 2025-08-06 | 28.03 | 28.03 | 28.03 | 28.03 | +0.284% | 0 | +12.665% |
| 2025-08-05 | 27.95 | 27.95 | 27.95 | 27.95 | -0.159% | 0 | +12.985% |
| 2025-08-04 | 27.91 | 28.00 | 27.91 | 28.00 | +0.647% | 1,327 | +12.806% |
| 2025-08-01 | 27.84 | 27.84 | 27.82 | 27.82 | -0.553% | 2,082 | +13.536% |
| 2025-07-31 | 28.04 | 28.04 | 27.97 | 27.97 | -0.164% | 364 | +12.908% |
| 2025-07-30 | 28.03 | 28.03 | 28.02 | 28.02 | -0.041% | 1,900 | +12.723% |
| 2025-07-29 | 28.05 | 28.07 | 28.03 | 28.03 | -0.152% | 1,600 | +12.676% |
| 2025-07-28 | 28.07 | 28.07 | 28.07 | 28.07 | +0.055% | 0 | +12.504% |
| 2025-07-25 | 28.05 | 28.05 | 28.05 | 28.05 | +0.156% | 14 | +12.567% |
| 2025-07-24 | 28.01 | 28.01 | 28.01 | 28.01 | +0.075% | 2 | +12.742% |
| 2025-07-23 | 27.99 | 27.99 | 27.99 | 27.99 | +0.269% | 0 | +12.826% |
| 2025-07-22 | 27.94 | 27.94 | 27.91 | 27.91 | +0.084% | 129 | +13.129% |
| 2025-07-21 | 27.89 | 27.89 | 27.89 | 27.89 | +0.060% | 14 | +13.224% |
| 2025-07-18 | 27.88 | 27.88 | 27.88 | 27.88 | +0.030% | 12 | +13.291% |
| 2025-07-17 | 27.87 | 27.87 | 27.87 | 27.87 | +0.231% | 0 | +13.326% |
| 2025-07-16 | 27.80 | 27.80 | 27.80 | 27.80 | +0.128% | 6 | +13.588% |
| 2025-07-15 | 27.77 | 27.77 | 27.77 | 27.77 | -0.124% | 0 | +13.733% |
| 2025-07-14 | 27.80 | 27.80 | 27.80 | 27.80 | +0.055% | 127 | +13.592% |
| 2025-07-11 | 27.79 | 27.79 | 27.79 | 27.79 | -0.069% | 0 | +13.655% |
| 2025-07-10 | 27.83 | 27.84 | 27.80 | 27.80 | +0.124% | 455 | +13.577% |
| 2025-07-09 | 27.77 | 27.77 | 27.77 | 27.77 | +0.248% | 442 | +13.717% |
| 2025-07-08 | 27.70 | 27.70 | 27.70 | 27.70 | +0.051% | 47 | +13.999% |
| 2025-07-07 | 27.69 | 27.69 | 27.69 | 27.69 | -0.259% | 50 | +14.057% |
| 2025-07-03 | 27.76 | 27.76 | 27.76 | 27.76 | +0.180% | 0 | +13.761% |
| 2025-07-02 | 27.68 | 27.71 | 27.68 | 27.71 | +0.245% | 2,858 | +13.966% |
| 2025-07-01 | 27.61 | 27.65 | 27.61 | 27.64 | -0.035% | 527 | +14.245% |
| 2025-06-30 | 27.65 | 27.65 | 27.65 | 27.65 | +0.219% | 0 | +14.204% |
| 2025-06-27 | 27.59 | 27.59 | 27.59 | 27.59 | +0.211% | 0 | +14.455% |
| 2025-06-26 | 27.53 | 27.53 | 27.53 | 27.53 | +0.379% | 0 | +14.696% |
| 2025-06-25 | 27.51 | 27.51 | 27.43 | 27.43 | -0.009% | 200 | +15.130% |
| 2025-06-24 | 27.43 | 27.43 | 27.43 | 27.43 | +0.552% | 0 | +15.120% |
| 2025-06-23 | 27.27 | 27.28 | 27.27 | 27.28 | +0.534% | 326 | +15.755% |
| 2025-06-20 | 27.14 | 27.14 | 27.14 | 27.14 | -0.102% | 0 | +16.373% |
| 2025-06-18 | 27.21 | 27.21 | 27.16 | 27.16 | +0.178% | 767 | +16.255% |
| 2025-06-17 | 27.12 | 27.12 | 27.12 | 27.12 | -0.361% | 0 | +16.462% |
| 2025-06-16 | 27.21 | 27.21 | 27.21 | 27.21 | +0.509% | 0 | +16.042% |
| 2025-06-13 | 27.08 | 27.08 | 27.08 | 27.08 | -0.570% | 0 | +16.632% |
| 2025-06-12 | 27.20 | 27.23 | 27.20 | 27.23 | +0.158% | 2,002 | +15.967% |
| 2025-06-11 | 27.19 | 27.19 | 27.19 | 27.19 | -0.090% | 32 | +16.150% |
| 2025-06-10 | 27.21 | 27.21 | 27.21 | 27.21 | +0.235% | 1 | +16.046% |
| 2025-06-09 | 27.15 | 27.15 | 27.15 | 27.15 | +0.029% | 5 | +16.319% |
| 2025-06-06 | 27.14 | 27.14 | 27.14 | 27.14 | +0.546% | 0 | +16.353% |
| 2025-06-05 | 26.99 | 26.99 | 26.99 | 26.99 | -0.268% | 2 | +16.988% |
| 2025-06-04 | 27.07 | 27.07 | 27.07 | 27.07 | -0.006% | 382 | +16.674% |
| 2025-06-03 | 27.07 | 27.07 | 27.07 | 27.07 | +0.335% | 0 | +16.667% |
| 2025-06-02 | 26.98 | 26.98 | 26.98 | 26.98 | +0.153% | 0 | +17.058% |
| 2025-05-30 | 26.94 | 26.94 | 26.94 | 26.94 | +0.052% | 0 | +17.237% |
| 2025-05-29 | 26.92 | 26.92 | 26.92 | 26.92 | +0.185% | 22 | +17.297% |
| 2025-05-28 | 26.87 | 26.87 | 26.87 | 26.87 | -0.228% | 0 | +17.514% |
| 2025-05-27 | 26.93 | 26.93 | 26.93 | 26.93 | +0.940% | 0 | +17.247% |
| 2025-05-23 | 26.68 | 26.68 | 26.68 | 26.68 | -0.294% | 0 | +18.349% |
| 2025-05-22 | 26.76 | 26.76 | 26.76 | 26.76 | -0.043% | 0 | +18.001% |
| 2025-05-21 | 26.77 | 26.77 | 26.77 | 26.77 | -0.697% | 14 | +17.950% |
| 2025-05-20 | 26.96 | 26.96 | 26.96 | 26.96 | -0.157% | 0 | +17.128% |
| 2025-05-19 | 27.00 | 27.00 | 27.00 | 27.00 | +0.052% | 0 | +16.944% |
| 2025-05-16 | 26.99 | 26.99 | 26.99 | 26.99 | +0.369% | 0 | +17.005% |
| 2025-05-15 | 26.89 | 26.89 | 26.89 | 26.89 | +0.193% | 0 | +17.437% |
| 2025-05-14 | 26.84 | 26.84 | 26.84 | 26.84 | +0.025% | 4 | +17.663% |
| 2025-05-13 | 26.86 | 26.86 | 26.83 | 26.83 | +0.378% | 142 | +17.693% |
| 2025-05-12 | 26.73 | 26.73 | 26.73 | 26.73 | +1.199% | 5 | +18.138% |
| 2025-05-09 | 26.44 | 26.44 | 26.41 | 26.41 | -0.023% | 280 | +19.554% |
| 2025-05-08 | 26.38 | 26.52 | 26.38 | 26.42 | +0.290% | 7,091 | +19.526% |
| 2025-05-07 | 26.29 | 26.36 | 26.25 | 26.34 | +0.153% | 19,625 | +19.873% |
| 2025-05-06 | 26.30 | 26.30 | 26.30 | 26.30 | -0.289% | 0 | +20.056% |
| 2025-05-05 | 26.47 | 26.47 | 26.38 | 26.38 | -0.346% | 350 | +19.709% |
| 2025-05-02 | 26.45 | 26.49 | 26.45 | 26.47 | +0.716% | 1,067 | +19.295% |
| 2025-05-01 | 26.28 | 26.28 | 26.28 | 26.28 | +0.264% | 0 | +20.150% |
| 2025-04-30 | 25.93 | 26.21 | 25.93 | 26.21 | +0.168% | 7,539 | +20.466% |
| 2025-04-29 | 26.17 | 26.17 | 26.17 | 26.17 | +0.229% | 7 | +20.668% |
| 2025-04-28 | 26.11 | 26.11 | 26.11 | 26.11 | +0.040% | 0 | +20.945% |
| 2025-04-25 | 26.07 | 26.10 | 26.06 | 26.10 | +0.508% | 4,200 | +20.993% |
| 2025-04-24 | 25.97 | 25.97 | 25.97 | 25.97 | +0.787% | 0 | +21.607% |
| 2025-04-23 | 25.88 | 25.89 | 25.69 | 25.77 | +0.792% | 5,714 | +22.564% |
| 2025-04-22 | 25.56 | 25.56 | 25.56 | 25.56 | +1.043% | 3 | +23.535% |
| 2025-04-21 | 25.30 | 25.30 | 25.30 | 25.30 | -0.905% | 2 | +24.823% |
| 2025-04-17 | 25.62 | 25.62 | 25.53 | 25.53 | +0.108% | 120 | +23.693% |
| 2025-04-16 | 25.50 | 25.50 | 25.50 | 25.50 | -1.071% | 0 | +23.827% |
| 2025-04-15 | 25.78 | 25.78 | 25.78 | 25.78 | -0.003% | 0 | +22.500% |
| 2025-04-14 | 25.78 | 25.78 | 25.78 | 25.78 | 0.000% | 43 | +22.496% |