PQAP
PGIM Nasdaq-100 Buffer 12 ETF - April
stockNASDAQETF
Market OpenSep 30, 2026 3:20:19 PM EDT
33.08USD0.000%(0.00)4,827
33.09Bid33.20Ask0.11SpreadPQAP Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 33.14 | 33.14 | 33.12 | 33.12 | +0.217% | 4,828 | 0.000% |
| 2026-10-01 | 32.96 | 33.05 | 32.96 | 33.05 | +0.028% | 388 | +0.217% |
| 2026-09-30 | 33.08 | 33.10 | 33.04 | 33.04 | +0.180% | 4,889 | +0.244% |
| 2026-09-29 | 32.95 | 32.98 | 32.95 | 32.98 | -0.015% | 567 | +0.424% |
| 2026-09-28 | 32.98 | 32.98 | 32.98 | 32.98 | -0.136% | 12 | +0.409% |
| 2026-09-25 | 33.04 | 33.04 | 33.03 | 33.03 | +0.167% | 2,770 | +0.272% |
| 2026-09-24 | 33.00 | 33.00 | 32.98 | 32.98 | +0.046% | 3,167 | +0.440% |
| 2026-09-23 | 33.01 | 33.01 | 32.96 | 32.96 | -0.242% | 322 | +0.485% |
| 2026-09-22 | 33.05 | 33.05 | 33.04 | 33.04 | +0.136% | 260 | +0.242% |
| 2026-09-21 | 32.99 | 33.04 | 32.99 | 32.99 | +0.671% | 6,432 | +0.379% |
| 2026-09-18 | 32.76 | 32.77 | 32.72 | 32.77 | +0.245% | 410 | +1.053% |
| 2026-09-17 | 32.64 | 32.72 | 32.64 | 32.70 | +0.554% | 6,832 | +1.300% |
| 2026-09-16 | 32.52 | 32.52 | 32.52 | 32.52 | -0.015% | 6 | +1.861% |
| 2026-09-15 | 32.52 | 32.52 | 32.52 | 32.52 | -0.199% | 6 | +1.845% |
| 2026-09-14 | 32.59 | 32.59 | 32.59 | 32.59 | -0.184% | 19 | +1.642% |
| 2026-09-11 | 32.67 | 32.67 | 32.65 | 32.65 | +0.415% | 5,029 | +1.455% |
| 2026-09-10 | 32.51 | 32.51 | 32.51 | 32.51 | -0.322% | 6 | +1.876% |
| 2026-09-09 | 32.62 | 32.62 | 32.62 | 32.62 | -0.088% | 6 | +1.548% |
| 2026-09-08 | 32.63 | 32.69 | 32.63 | 32.64 | -0.095% | 3,203 | +1.459% |
| 2026-09-04 | 32.64 | 32.67 | 32.64 | 32.67 | +0.015% | 1,621 | +1.362% |
| 2026-09-03 | 32.58 | 32.67 | 32.58 | 32.67 | +0.400% | 2,866 | +1.377% |
| 2026-09-02 | 32.51 | 32.54 | 32.51 | 32.54 | +0.185% | 242 | +1.782% |
| 2026-09-01 | 32.48 | 32.48 | 32.48 | 32.48 | +0.185% | 6 | +1.970% |
| 2026-08-31 | 32.59 | 32.59 | 32.42 | 32.42 | -0.415% | 5,216 | +2.159% |
| 2026-08-28 | 32.56 | 32.56 | 32.55 | 32.55 | -0.138% | 12,493 | +1.736% |
| 2026-08-27 | 32.54 | 32.60 | 32.54 | 32.60 | +0.493% | 207 | +1.595% |
| 2026-08-26 | 32.49 | 32.49 | 32.44 | 32.44 | +0.077% | 2,601 | +2.096% |
| 2026-08-25 | 32.44 | 32.44 | 32.41 | 32.41 | +0.124% | 4,444 | +2.175% |
| 2026-08-24 | 32.38 | 32.38 | 32.38 | 32.38 | -0.139% | 11 | +2.301% |
| 2026-08-21 | 32.37 | 32.46 | 32.37 | 32.42 | +0.216% | 3,076 | +2.159% |
| 2026-08-20 | 32.39 | 32.39 | 32.35 | 32.35 | -0.185% | 3,396 | +2.380% |
| 2026-08-19 | 32.41 | 32.41 | 32.41 | 32.41 | +0.048% | 7 | +2.191% |
| 2026-08-18 | 32.39 | 32.39 | 32.39 | 32.39 | -0.448% | 7 | +2.240% |
| 2026-08-17 | 32.57 | 32.57 | 32.54 | 32.54 | 0.000% | 51,262 | +1.782% |
| 2026-08-14 | 32.54 | 32.54 | 32.54 | 32.54 | 0.000% | 1,994 | +1.782% |
| 2026-08-13 | 32.52 | 32.56 | 32.52 | 32.54 | +0.277% | 3,008 | +1.782% |
| 2026-08-12 | 32.44 | 32.48 | 32.44 | 32.45 | +0.340% | 3,487 | +2.065% |
| 2026-08-11 | 32.25 | 32.34 | 32.25 | 32.34 | -0.062% | 589 | +2.412% |
| 2026-08-10 | 32.33 | 32.36 | 32.33 | 32.36 | +0.077% | 425 | +2.349% |
| 2026-08-07 | 32.28 | 32.34 | 32.28 | 32.34 | +0.348% | 438 | +2.428% |
| 2026-08-06 | 32.26 | 32.26 | 32.22 | 32.22 | -0.084% | 3,090 | +2.784% |
| 2026-08-05 | 32.25 | 32.25 | 32.25 | 32.25 | +0.031% | 11 | +2.698% |
| 2026-08-04 | 32.26 | 32.26 | 32.24 | 32.24 | +0.703% | 4,909 | +2.730% |
| 2026-08-03 | 31.88 | 32.02 | 31.88 | 32.02 | +0.644% | 1,313 | +3.452% |
| 2026-07-31 | 31.69 | 31.81 | 31.69 | 31.81 | +0.358% | 182 | +4.118% |
| 2026-07-30 | 31.70 | 31.70 | 31.70 | 31.70 | +1.250% | 7 | +4.491% |
| 2026-07-29 | 31.42 | 31.52 | 31.30 | 31.30 | -0.745% | 2,384 | +5.798% |
| 2026-07-28 | 31.54 | 31.54 | 31.54 | 31.54 | -0.221% | 6 | +5.010% |
| 2026-07-27 | 31.63 | 31.63 | 31.61 | 31.61 | +0.127% | 1,706 | +4.777% |
| 2026-07-24 | 31.60 | 31.60 | 31.57 | 31.57 | -0.280% | 1,862 | +4.910% |
| 2026-07-23 | 31.63 | 31.66 | 31.63 | 31.66 | -0.679% | 2,082 | +4.616% |
| 2026-07-22 | 31.91 | 31.91 | 31.88 | 31.88 | -0.110% | 568 | +3.906% |
| 2026-07-21 | 31.92 | 31.94 | 31.91 | 31.91 | +0.584% | 781 | +3.792% |
| 2026-07-20 | 31.77 | 31.77 | 31.71 | 31.72 | +0.063% | 3,137 | +4.398% |
| 2026-07-17 | 31.71 | 31.71 | 31.70 | 31.70 | -0.491% | 219 | +4.464% |
| 2026-07-16 | 31.91 | 31.91 | 31.85 | 31.86 | -0.419% | 1,931 | +3.952% |
| 2026-07-15 | 31.99 | 32.00 | 31.97 | 32.00 | -0.062% | 4,792 | +3.516% |
| 2026-07-14 | 31.93 | 32.02 | 31.93 | 32.02 | +0.439% | 849 | +3.452% |
| 2026-07-13 | 31.93 | 31.93 | 31.88 | 31.88 | -0.577% | 496 | +3.906% |
| 2026-07-10 | 32.04 | 32.06 | 32.04 | 32.06 | +0.188% | 4,968 | +3.306% |
| 2026-07-09 | 32.00 | 32.00 | 32.00 | 32.00 | +0.581% | 6 | +3.500% |
| 2026-07-08 | 31.70 | 31.82 | 31.70 | 31.82 | +0.094% | 2,118 | +4.102% |
| 2026-07-07 | 31.71 | 31.79 | 31.71 | 31.79 | -0.563% | 121 | +4.200% |
| 2026-07-06 | 31.94 | 32.00 | 31.93 | 31.96 | +0.535% | 11,999 | +3.613% |
| 2026-07-02 | 31.75 | 31.80 | 31.73 | 31.80 | -0.423% | 21,126 | +4.167% |
| 2026-07-01 | 32.15 | 32.15 | 31.90 | 31.93 | -0.312% | 56,949 | +3.727% |
| 2026-06-30 | 32.00 | 32.03 | 31.99 | 32.03 | +0.358% | 1,206 | +3.403% |
| 2026-06-29 | 31.83 | 31.92 | 31.83 | 31.92 | +0.625% | 1,875 | +3.773% |
| 2026-06-26 | 31.74 | 31.74 | 31.72 | 31.72 | -0.073% | 326 | +4.422% |
| 2026-06-25 | 31.78 | 31.78 | 31.72 | 31.74 | +0.315% | 2,577 | +4.346% |
| 2026-06-24 | 31.64 | 31.64 | 31.64 | 31.64 | -0.090% | 0 | +4.675% |
| 2026-06-23 | 31.74 | 31.74 | 31.65 | 31.67 | -0.956% | 14,106 | +4.581% |
| 2026-06-22 | 32.05 | 32.05 | 31.94 | 31.98 | -0.031% | 1,548 | +3.581% |
| 2026-06-18 | 31.98 | 31.98 | 31.98 | 31.98 | +0.598% | 0 | +3.549% |
| 2026-06-17 | 32.01 | 32.01 | 31.80 | 31.80 | -0.484% | 114 | +4.167% |
| 2026-06-16 | 32.02 | 32.02 | 31.95 | 31.95 | -0.469% | 152 | +3.663% |
| 2026-06-15 | 32.10 | 32.10 | 32.10 | 32.10 | +0.923% | 507 | +3.178% |
| 2026-06-12 | 31.81 | 31.84 | 31.81 | 31.81 | +0.209% | 3,302 | +4.130% |
| 2026-06-11 | 31.60 | 31.74 | 31.60 | 31.74 | +0.999% | 3,423 | +4.348% |
| 2026-06-10 | 31.52 | 31.53 | 31.43 | 31.43 | -0.636% | 1,046 | +5.390% |
| 2026-06-09 | 31.68 | 31.68 | 31.43 | 31.63 | -0.466% | 2,801 | +4.721% |
| 2026-06-08 | 31.76 | 31.80 | 31.76 | 31.77 | +0.444% | 1,002 | +4.233% |
| 2026-06-05 | 31.72 | 31.72 | 31.63 | 31.63 | -1.389% | 1,789 | +4.696% |
| 2026-06-04 | 32.05 | 32.09 | 32.05 | 32.08 | +0.016% | 17,954 | +3.242% |
| 2026-06-03 | 32.06 | 32.08 | 32.06 | 32.08 | -0.125% | 159 | +3.258% |
| 2026-06-02 | 32.12 | 32.12 | 32.12 | 32.12 | 0.000% | 20 | +3.129% |
| 2026-06-01 | 32.15 | 32.15 | 32.12 | 32.12 | +0.078% | 7,397 | +3.129% |
| 2026-05-29 | 32.12 | 32.12 | 32.09 | 32.09 | +0.094% | 14,750 | +3.210% |
| 2026-05-28 | 32.10 | 32.10 | 32.06 | 32.06 | +0.203% | 7,100 | +3.306% |
| 2026-05-27 | 31.93 | 32.00 | 31.93 | 32.00 | +0.031% | 2,759 | +3.516% |
| 2026-05-26 | 32.01 | 32.01 | 31.98 | 31.98 | +0.329% | 4,952 | +3.549% |
| 2026-05-22 | 31.91 | 31.94 | 31.85 | 31.88 | +0.107% | 4,530 | +3.890% |
| 2026-05-21 | 31.82 | 31.85 | 31.82 | 31.85 | +0.270% | 101 | +4.001% |
| 2026-05-20 | 31.76 | 31.80 | 31.76 | 31.76 | +0.349% | 5,740 | +4.282% |
| 2026-05-19 | 31.68 | 31.68 | 31.65 | 31.65 | -0.254% | 575 | +4.646% |
| 2026-05-18 | 31.73 | 31.73 | 31.68 | 31.73 | +0.016% | 715 | +4.381% |
| 2026-05-15 | 31.73 | 31.73 | 31.73 | 31.73 | -0.252% | 26 | +4.397% |
| 2026-05-14 | 31.79 | 31.81 | 31.77 | 31.80 | +0.173% | 3,165 | +4.135% |
| 2026-05-13 | 31.75 | 31.75 | 31.75 | 31.75 | +0.193% | 0 | +4.315% |
| 2026-05-12 | 31.67 | 31.69 | 31.62 | 31.69 | -0.162% | 16,797 | +4.517% |
| 2026-05-11 | 31.80 | 31.80 | 31.74 | 31.74 | -0.047% | 997 | +4.348% |
| 2026-05-08 | 31.75 | 31.75 | 31.75 | 31.75 | +0.522% | 93 | +4.299% |
| 2026-05-07 | 31.58 | 31.59 | 31.57 | 31.59 | +0.048% | 703 | +4.843% |
| 2026-05-06 | 31.53 | 31.58 | 31.52 | 31.57 | +0.525% | 14,276 | +4.893% |
| 2026-05-05 | 31.45 | 31.45 | 31.41 | 31.41 | +0.319% | 468 | +5.444% |
| 2026-05-04 | 31.37 | 31.37 | 31.26 | 31.31 | -0.096% | 1,016 | +5.781% |
| 2026-05-01 | 31.30 | 31.34 | 31.30 | 31.34 | +0.317% | 1,782 | +5.680% |
| 2026-04-30 | 31.24 | 31.24 | 31.24 | 31.24 | +0.502% | 110 | +6.014% |
| 2026-04-29 | 31.09 | 31.09 | 31.09 | 31.09 | +0.113% | 0 | +6.547% |
| 2026-04-28 | 30.98 | 31.05 | 30.94 | 31.05 | -0.305% | 7,900 | +6.667% |
| 2026-04-27 | 31.14 | 31.17 | 31.10 | 31.14 | +0.048% | 14,237 | +6.341% |
| 2026-04-24 | 31.13 | 31.13 | 31.13 | 31.13 | +0.686% | 17 | +6.393% |
| 2026-04-23 | 31.03 | 31.03 | 30.70 | 30.92 | -0.281% | 14,211 | +7.122% |
| 2026-04-22 | 31.00 | 31.00 | 31.00 | 31.00 | +0.705% | 927 | +6.821% |
| 2026-04-21 | 30.81 | 30.87 | 30.79 | 30.79 | -0.218% | 5,298 | +7.575% |
| 2026-04-20 | 30.89 | 30.89 | 30.86 | 30.86 | -0.151% | 259 | +7.341% |
| 2026-04-17 | 30.94 | 30.94 | 30.90 | 30.90 | +0.493% | 3,952 | +7.179% |
| 2026-04-16 | 30.72 | 30.75 | 30.72 | 30.75 | +0.210% | 130 | +7.708% |
| 2026-04-15 | 30.58 | 30.69 | 30.58 | 30.69 | +0.535% | 442 | +7.933% |
| 2026-04-14 | 30.52 | 30.52 | 30.52 | 30.52 | +0.800% | 0 | +8.511% |
| 2026-04-13 | 30.20 | 30.28 | 30.20 | 30.28 | +0.481% | 53,788 | +9.379% |
| 2026-04-10 | 30.14 | 30.19 | 30.11 | 30.14 | +0.088% | 6,650 | +9.905% |
| 2026-04-09 | 29.96 | 30.12 | 29.96 | 30.11 | +0.555% | 11,688 | +10.002% |
| 2026-04-08 | 30.08 | 30.08 | 29.93 | 29.94 | +1.652% | 2,800 | +10.613% |
| 2026-04-07 | 29.31 | 29.46 | 29.26 | 29.46 | -0.018% | 3,565 | +12.440% |
| 2026-04-06 | 29.59 | 29.62 | 29.46 | 29.46 | +0.196% | 26,099 | +12.420% |
| 2026-04-02 | 29.33 | 29.40 | 29.30 | 29.40 | +0.204% | 2,724 | +12.641% |
| 2026-04-01 | 29.32 | 29.44 | 29.27 | 29.34 | +0.629% | 70,195 | +12.870% |
| 2026-03-31 | 29.14 | 29.18 | 29.12 | 29.16 | +0.233% | 2,098 | +13.580% |
| 2026-03-30 | 29.11 | 29.11 | 29.08 | 29.09 | +0.242% | 5,579 | +13.845% |
| 2026-03-27 | 29.02 | 29.02 | 29.02 | 29.02 | -0.146% | 70 | +14.120% |
| 2026-03-26 | 29.06 | 29.06 | 29.06 | 29.06 | -0.122% | 0 | +13.954% |
| 2026-03-25 | 29.13 | 29.13 | 29.10 | 29.10 | +0.157% | 2,000 | +13.814% |
| 2026-03-24 | 29.04 | 29.05 | 29.04 | 29.05 | -0.019% | 150 | +13.993% |
| 2026-03-23 | 29.06 | 29.06 | 29.06 | 29.06 | +0.312% | 0 | +13.971% |
| 2026-03-20 | 28.97 | 28.97 | 28.97 | 28.97 | -0.210% | 0 | +14.327% |
| 2026-03-19 | 29.03 | 29.03 | 29.03 | 29.03 | +0.061% | 0 | +14.087% |
| 2026-03-18 | 29.01 | 29.01 | 29.01 | 29.01 | -0.145% | 0 | +14.156% |
| 2026-03-17 | 29.05 | 29.07 | 29.05 | 29.05 | +0.153% | 3,037 | +13.991% |
| 2026-03-16 | 29.01 | 29.01 | 29.01 | 29.01 | +0.348% | 32 | +14.165% |
| 2026-03-13 | 28.91 | 28.91 | 28.91 | 28.91 | +0.017% | 0.35 | +14.562% |
| 2026-03-12 | 28.87 | 28.95 | 28.87 | 28.91 | -0.207% | 3,689 | +14.582% |
| 2026-03-11 | 28.96 | 28.96 | 28.96 | 28.96 | +0.104% | 0 | +14.345% |
| 2026-03-10 | 28.93 | 28.93 | 28.93 | 28.93 | -0.017% | 10 | +14.463% |
| 2026-03-09 | 28.81 | 28.94 | 28.81 | 28.94 | +0.488% | 214 | +14.444% |
| 2026-03-06 | 28.85 | 28.85 | 28.80 | 28.80 | -0.379% | 695 | +15.002% |
| 2026-03-05 | 28.91 | 28.91 | 28.91 | 28.91 | -0.055% | 0 | +14.566% |
| 2026-03-04 | 28.90 | 28.93 | 28.90 | 28.93 | +0.277% | 1,829 | +14.503% |
| 2026-03-03 | 28.78 | 28.84 | 28.78 | 28.84 | -0.173% | 100 | +14.821% |
| 2026-03-02 | 28.91 | 28.91 | 28.89 | 28.89 | +0.052% | 5,254 | +14.622% |
| 2026-02-27 | 28.88 | 28.88 | 28.88 | 28.88 | -0.052% | 20 | +14.681% |
| 2026-02-26 | 28.85 | 28.91 | 28.85 | 28.89 | -0.069% | 8,322 | +14.622% |
| 2026-02-25 | 28.91 | 28.91 | 28.91 | 28.91 | +0.243% | 0 | +14.543% |
| 2026-02-24 | 28.84 | 28.84 | 28.84 | 28.84 | +0.229% | 0 | +14.821% |
| 2026-02-23 | 28.78 | 28.78 | 28.78 | 28.78 | -0.194% | 0 | +15.083% |
| 2026-02-20 | 28.88 | 28.88 | 28.84 | 28.84 | +0.174% | 301 | +14.860% |
| 2026-02-19 | 28.79 | 28.79 | 28.79 | 28.79 | -0.098% | 0 | +15.060% |
| 2026-02-18 | 28.81 | 28.81 | 28.81 | 28.81 | +0.170% | 0 | +14.948% |
| 2026-02-17 | 28.79 | 28.79 | 28.76 | 28.76 | +0.112% | 9,700 | +15.143% |
| 2026-02-13 | 28.78 | 28.78 | 28.73 | 28.73 | +0.113% | 49,242 | +15.271% |
| 2026-02-12 | 28.74 | 28.74 | 28.70 | 28.70 | -0.417% | 31,008 | +15.401% |
| 2026-02-11 | 28.83 | 28.83 | 28.82 | 28.82 | +0.069% | 5,026 | +14.920% |
| 2026-02-10 | 28.83 | 28.83 | 28.80 | 28.80 | -0.018% | 10,057 | +15.000% |
| 2026-02-09 | 28.79 | 28.81 | 28.77 | 28.81 | +0.123% | 1,263 | +14.979% |
| 2026-02-06 | 28.77 | 28.77 | 28.77 | 28.77 | +0.601% | 100 | +15.120% |
| 2026-02-05 | 28.69 | 28.70 | 28.60 | 28.60 | -0.442% | 1,346 | +15.812% |
| 2026-02-04 | 28.66 | 28.77 | 28.66 | 28.73 | -0.139% | 6,744 | +15.300% |
| 2026-02-03 | 28.78 | 28.79 | 28.77 | 28.77 | -0.188% | 4,753 | +15.140% |
| 2026-02-02 | 28.82 | 28.82 | 28.82 | 28.82 | +0.153% | 0 | +14.924% |
| 2026-01-30 | 28.80 | 28.82 | 28.77 | 28.77 | -0.104% | 1,639 | +15.100% |
| 2026-01-29 | 28.73 | 28.82 | 28.73 | 28.80 | -0.068% | 2,908 | +14.980% |
| 2026-01-28 | 28.84 | 28.84 | 28.82 | 28.82 | +0.016% | 5,303 | +14.901% |
| 2026-01-27 | 28.86 | 28.86 | 28.82 | 28.82 | +0.087% | 9,104 | +14.920% |
| 2026-01-26 | 28.80 | 28.80 | 28.80 | 28.80 | +0.052% | 1 | +15.020% |
| 2026-01-23 | 28.78 | 28.78 | 28.78 | 28.78 | +0.087% | 0 | +15.080% |
| 2026-01-22 | 28.75 | 28.75 | 28.75 | 28.75 | +0.122% | 0 | +15.180% |
| 2026-01-21 | 28.75 | 28.75 | 28.72 | 28.72 | +0.297% | 2,394 | +15.320% |
| 2026-01-20 | 28.64 | 28.64 | 28.64 | 28.64 | -0.331% | 0 | +15.663% |
| 2026-01-16 | 28.73 | 28.73 | 28.73 | 28.73 | +0.073% | 67 | +15.280% |
| 2026-01-15 | 28.70 | 28.77 | 28.69 | 28.71 | +0.070% | 633 | +15.364% |
| 2026-01-14 | 28.71 | 28.71 | 28.69 | 28.69 | -0.143% | 568 | +15.445% |
| 2026-01-13 | 28.73 | 28.73 | 28.73 | 28.73 | -0.012% | 0 | +15.280% |
| 2026-01-12 | 28.73 | 28.73 | 28.73 | 28.73 | +0.029% | 0 | +15.267% |
| 2026-01-09 | 28.73 | 28.73 | 28.73 | 28.73 | +0.174% | 0 | +15.300% |
| 2026-01-08 | 28.68 | 28.68 | 28.68 | 28.68 | -0.070% | 0 | +15.501% |
| 2026-01-07 | 28.70 | 28.70 | 28.70 | 28.70 | +0.021% | 0 | +15.421% |
| 2026-01-06 | 28.69 | 28.69 | 28.69 | 28.69 | +0.118% | 1 | +15.445% |
| 2026-01-05 | 28.69 | 28.69 | 28.66 | 28.66 | +0.122% | 3,588 | +15.582% |
| 2026-01-02 | 28.62 | 28.62 | 28.62 | 28.62 | +0.015% | 1 | +15.723% |
| 2025-12-31 | 28.66 | 28.66 | 28.62 | 28.62 | -0.050% | 701 | +15.741% |
| 2025-12-30 | 28.60 | 28.67 | 28.60 | 28.63 | -0.017% | 4,344 | +15.683% |
| 2025-12-29 | 28.65 | 28.65 | 28.61 | 28.64 | -0.087% | 4,854 | +15.663% |
| 2025-12-26 | 28.67 | 28.67 | 28.66 | 28.66 | +0.210% | 2,786 | +15.562% |
| 2025-12-24 | 28.57 | 28.60 | 28.57 | 28.60 | +0.017% | 3,438 | +15.804% |
| 2025-12-23 | 28.61 | 28.61 | 28.59 | 28.59 | +0.105% | 5,188 | +15.824% |
| 2025-12-22 | 28.60 | 28.61 | 28.57 | 28.57 | +0.140% | 207,036 | +15.946% |
| 2025-12-19 | 28.53 | 28.53 | 28.53 | 28.53 | +0.211% | 0 | +16.108% |
| 2025-12-18 | 28.46 | 28.46 | 28.46 | 28.46 | +0.330% | 0 | +16.353% |
| 2025-12-17 | 28.40 | 28.42 | 28.37 | 28.37 | -0.346% | 1,205 | +16.738% |
| 2025-12-16 | 28.47 | 28.47 | 28.47 | 28.47 | +0.157% | 0 | +16.334% |
| 2025-12-15 | 28.39 | 28.47 | 28.37 | 28.43 | -0.070% | 1,591 | +16.517% |
| 2025-12-12 | 28.44 | 28.45 | 28.44 | 28.45 | -0.158% | 5,720 | +16.435% |
| 2025-12-11 | 28.49 | 28.49 | 28.49 | 28.49 | +0.024% | 0 | +16.251% |
| 2025-12-10 | 28.48 | 28.48 | 28.48 | 28.48 | +0.134% | 0 | +16.279% |
| 2025-12-09 | 28.38 | 28.45 | 28.38 | 28.45 | +0.094% | 400 | +16.435% |
| 2025-12-08 | 28.42 | 28.42 | 28.42 | 28.42 | -0.042% | 0 | +16.544% |
| 2025-12-05 | 28.43 | 28.43 | 28.43 | 28.43 | +0.112% | 1 | +16.495% |
| 2025-12-04 | 28.40 | 28.40 | 28.40 | 28.40 | +0.041% | 0 | +16.625% |
| 2025-12-03 | 28.37 | 28.44 | 28.37 | 28.39 | +0.059% | 2,100 | +16.674% |
| 2025-12-02 | 28.37 | 28.37 | 28.37 | 28.37 | +0.177% | 0 | +16.742% |
| 2025-12-01 | 28.31 | 28.32 | 28.31 | 28.32 | -0.053% | 235 | +16.949% |
| 2025-11-28 | 28.34 | 28.36 | 28.34 | 28.34 | +0.219% | 2,200 | +16.887% |
| 2025-11-26 | 28.25 | 28.32 | 28.25 | 28.27 | +0.208% | 4,032 | +17.143% |
| 2025-11-25 | 28.15 | 28.21 | 28.15 | 28.21 | +0.256% | 300 | +17.387% |
| 2025-11-24 | 28.16 | 28.16 | 28.14 | 28.14 | +0.514% | 2,350 | +17.687% |
| 2025-11-19 | 28.00 | 28.00 | 28.00 | 28.00 | +0.158% | 4 | +18.292% |
| 2025-11-18 | 27.95 | 27.95 | 27.95 | 27.95 | -0.252% | 66 | +18.478% |
| 2025-11-17 | 28.02 | 28.02 | 28.02 | 28.02 | -0.178% | 0 | +18.180% |
| 2025-11-14 | 28.09 | 28.11 | 28.07 | 28.07 | +0.049% | 9,554 | +17.970% |
| 2025-11-13 | 28.06 | 28.06 | 28.06 | 28.06 | -0.440% | 0 | +18.027% |
| 2025-11-12 | 28.21 | 28.21 | 28.19 | 28.19 | +0.386% | 1,408 | +17.508% |
| 2025-11-06 | 28.14 | 28.14 | 28.08 | 28.08 | -0.347% | 2,344 | +17.961% |
| 2025-11-05 | 28.18 | 28.18 | 28.18 | 28.18 | -0.089% | 5 | +17.551% |
| 2025-11-04 | 28.13 | 28.20 | 28.09 | 28.20 | +0.427% | 16,890 | +17.447% |
| 2025-11-03 | 28.25 | 28.29 | 28.08 | 28.08 | -0.373% | 14,015 | +17.949% |
| 2025-10-31 | 28.19 | 28.19 | 28.18 | 28.18 | +0.070% | 120 | +17.509% |
| 2025-10-30 | 28.20 | 28.25 | 28.17 | 28.17 | -0.194% | 1,511 | +17.592% |
| 2025-10-29 | 28.28 | 28.28 | 28.17 | 28.22 | +0.018% | 2,380 | +17.364% |
| 2025-10-27 | 28.26 | 28.26 | 28.19 | 28.21 | +0.427% | 3,300 | +17.384% |
| 2025-10-23 | 28.12 | 28.12 | 28.09 | 28.09 | +0.250% | 2,379 | +17.886% |
| 2025-10-22 | 28.06 | 28.06 | 28.02 | 28.02 | -0.178% | 5,380 | +18.180% |
| 2025-10-20 | 28.10 | 28.10 | 28.07 | 28.07 | +0.754% | 1,000 | +17.970% |
| 2025-10-16 | 27.85 | 27.86 | 27.85 | 27.86 | -0.199% | 100 | +18.859% |
| 2025-10-15 | 27.86 | 27.98 | 27.86 | 27.92 | +0.488% | 13,384 | +18.623% |
| 2025-10-10 | 27.79 | 27.79 | 27.79 | 27.79 | -0.786% | 6 | +19.201% |
| 2025-10-09 | 28.00 | 28.00 | 28.00 | 28.00 | -0.107% | 0 | +18.265% |
| 2025-10-08 | 28.04 | 28.04 | 28.04 | 28.04 | +0.214% | 0 | +18.138% |
| 2025-10-07 | 27.98 | 27.98 | 27.98 | 27.98 | -0.143% | 0 | +18.391% |
| 2025-10-06 | 28.02 | 28.02 | 28.02 | 28.02 | +0.071% | 0 | +18.222% |
| 2025-10-03 | 28.00 | 28.00 | 28.00 | 28.00 | +0.029% | 0 | +18.307% |
| 2025-10-02 | 27.99 | 27.99 | 27.99 | 27.99 | -0.023% | 0 | +18.341% |
| 2025-10-01 | 27.99 | 27.99 | 27.99 | 27.99 | +0.101% | 0 | +18.314% |
| 2025-09-30 | 27.94 | 27.96 | 27.93 | 27.96 | +0.072% | 1,114 | +18.434% |
| 2025-09-29 | 27.93 | 27.95 | 27.93 | 27.95 | +0.158% | 941 | +18.519% |
| 2025-09-26 | 27.90 | 27.90 | 27.90 | 27.90 | +0.237% | 0 | +18.706% |
| 2025-09-25 | 27.82 | 27.84 | 27.82 | 27.84 | -0.143% | 1,205 | +18.987% |
| 2025-09-24 | 27.88 | 27.88 | 27.88 | 27.88 | 0.000% | 0 | +18.816% |
| 2025-09-23 | 27.88 | 27.88 | 27.88 | 27.88 | -0.179% | 0 | +18.816% |
| 2025-09-22 | 27.93 | 27.93 | 27.93 | 27.93 | +0.036% | 0 | +18.603% |
| 2025-09-19 | 27.91 | 27.91 | 27.91 | 27.91 | +0.161% | 0 | +18.646% |
| 2025-09-18 | 27.87 | 27.87 | 27.87 | 27.87 | +0.126% | 0 | +18.837% |
| 2025-09-17 | 27.84 | 27.84 | 27.84 | 27.84 | +0.036% | 0 | +18.987% |
| 2025-09-16 | 27.82 | 27.82 | 27.82 | 27.82 | -0.004% | 0 | +19.030% |
| 2025-09-15 | 27.83 | 27.83 | 27.83 | 27.83 | +0.110% | 0 | +19.025% |
| 2025-09-12 | 27.80 | 27.80 | 27.80 | 27.80 | +0.111% | 4 | +19.157% |
| 2025-09-11 | 27.76 | 27.76 | 27.76 | 27.76 | +0.143% | 0 | +19.289% |
| 2025-09-10 | 27.73 | 27.73 | 27.68 | 27.73 | 0.000% | 2,712 | +19.459% |
| 2025-09-09 | 27.73 | 27.73 | 27.73 | 27.73 | +0.072% | 0 | +19.459% |
| 2025-09-08 | 27.69 | 27.70 | 27.69 | 27.70 | +0.167% | 768 | +19.545% |
| 2025-09-05 | 27.66 | 27.66 | 27.66 | 27.66 | +0.050% | 0 | +19.745% |
| 2025-09-04 | 27.64 | 27.64 | 27.64 | 27.64 | +0.320% | 1 | +19.805% |
| 2025-09-03 | 27.52 | 27.56 | 27.50 | 27.56 | +0.241% | 500 | +20.188% |
| 2025-09-02 | 27.40 | 27.49 | 27.40 | 27.49 | -0.198% | 548 | +20.478% |
| 2025-08-29 | 27.55 | 27.55 | 27.55 | 27.55 | -0.360% | 0 | +20.239% |
| 2025-08-28 | 27.64 | 27.64 | 27.64 | 27.64 | +0.182% | 0 | +19.806% |
| 2025-08-27 | 27.59 | 27.59 | 27.59 | 27.59 | +0.074% | 0 | +20.024% |
| 2025-08-26 | 27.57 | 27.57 | 27.57 | 27.57 | +0.107% | 0 | +20.112% |
| 2025-08-25 | 27.54 | 27.54 | 27.54 | 27.54 | -0.037% | 0 | +20.241% |
| 2025-08-22 | 27.55 | 27.55 | 27.55 | 27.55 | +0.620% | 0 | +20.196% |
| 2025-08-21 | 27.39 | 27.39 | 27.39 | 27.39 | -0.185% | 0 | +20.942% |
| 2025-08-20 | 27.40 | 27.44 | 27.38 | 27.44 | -0.144% | 700 | +20.718% |
| 2025-08-19 | 27.48 | 27.48 | 27.48 | 27.48 | -0.397% | 34 | +20.543% |
| 2025-08-18 | 27.59 | 27.59 | 27.59 | 27.59 | +0.079% | 0 | +20.065% |
| 2025-08-15 | 27.54 | 27.56 | 27.52 | 27.56 | -0.118% | 900 | +20.161% |
| 2025-08-14 | 27.60 | 27.60 | 27.60 | 27.60 | -0.016% | 0 | +20.019% |
| 2025-08-13 | 27.64 | 27.66 | 27.60 | 27.60 | +0.036% | 800 | +20.000% |
| 2025-08-12 | 27.48 | 27.59 | 27.48 | 27.59 | +0.452% | 1,171 | +20.043% |
| 2025-08-11 | 27.55 | 27.56 | 27.44 | 27.47 | -0.160% | 3,248 | +20.586% |
| 2025-08-08 | 27.55 | 27.64 | 27.51 | 27.51 | +0.342% | 1,490 | +20.393% |
| 2025-08-07 | 27.40 | 27.42 | 27.40 | 27.42 | -0.051% | 241 | +20.804% |
| 2025-08-06 | 27.43 | 27.43 | 27.43 | 27.43 | +0.525% | 274 | +20.742% |
| 2025-08-05 | 27.34 | 27.34 | 27.29 | 27.29 | -0.431% | 240 | +21.376% |
| 2025-08-04 | 27.38 | 27.49 | 27.37 | 27.41 | +0.899% | 1,924 | +20.854% |
| 2025-08-01 | 27.16 | 27.16 | 27.16 | 27.16 | -0.802% | 0 | +21.941% |
| 2025-07-31 | 27.46 | 27.48 | 27.38 | 27.38 | +0.077% | 2,781 | +20.963% |
| 2025-07-30 | 27.43 | 27.43 | 27.36 | 27.36 | +0.029% | 1,000 | +21.057% |
| 2025-07-29 | 27.35 | 27.35 | 27.35 | 27.35 | -0.081% | 0 | +21.092% |
| 2025-07-28 | 27.41 | 27.41 | 27.37 | 27.37 | +0.140% | 1,000 | +20.994% |
| 2025-07-25 | 27.34 | 27.34 | 27.34 | 27.34 | +0.145% | 0 | +21.163% |
| 2025-07-24 | 27.32 | 27.32 | 27.30 | 27.30 | +0.112% | 301 | +21.340% |
| 2025-07-23 | 27.26 | 27.26 | 27.26 | 27.26 | +0.167% | 0 | +21.476% |
| 2025-07-22 | 27.25 | 27.25 | 27.22 | 27.22 | -0.097% | 100 | +21.678% |
| 2025-07-21 | 27.25 | 27.25 | 27.25 | 27.25 | +0.222% | 0 | +21.561% |
| 2025-07-18 | 27.19 | 27.19 | 27.19 | 27.19 | +0.001% | 0 | +21.831% |
| 2025-07-17 | 27.18 | 27.18 | 27.18 | 27.18 | +0.279% | 100 | +21.832% |
| 2025-07-16 | 27.05 | 27.11 | 27.05 | 27.11 | -0.011% | 600 | +22.172% |
| 2025-07-15 | 27.11 | 27.11 | 27.11 | 27.11 | +0.102% | 0 | +22.158% |
| 2025-07-14 | 27.09 | 27.09 | 27.09 | 27.09 | +0.055% | 0 | +22.282% |
| 2025-07-11 | 27.07 | 27.07 | 27.07 | 27.07 | -0.037% | 0 | +22.349% |
| 2025-07-10 | 27.06 | 27.08 | 27.06 | 27.08 | -0.055% | 256 | +22.304% |
| 2025-07-09 | 27.09 | 27.09 | 27.09 | 27.09 | +0.317% | 0 | +22.237% |
| 2025-07-08 | 26.97 | 27.01 | 26.97 | 27.01 | +0.053% | 158 | +22.624% |
| 2025-07-07 | 27.00 | 27.00 | 27.00 | 27.00 | -0.187% | 1 | +22.689% |
| 2025-07-03 | 27.05 | 27.05 | 27.05 | 27.05 | +0.206% | 0 | +22.460% |
| 2025-07-02 | 26.99 | 26.99 | 26.99 | 26.99 | +0.229% | 0 | +22.712% |
| 2025-07-01 | 26.93 | 26.93 | 26.93 | 26.93 | -0.147% | 0 | +22.993% |
| 2025-06-30 | 26.91 | 26.97 | 26.79 | 26.97 | +0.152% | 23,412 | +22.812% |
| 2025-06-27 | 26.93 | 26.93 | 26.93 | 26.93 | +0.134% | 0 | +22.999% |
| 2025-06-26 | 26.90 | 26.90 | 26.89 | 26.89 | +0.354% | 125 | +23.163% |
| 2025-06-25 | 26.80 | 26.80 | 26.80 | 26.80 | +0.071% | 79 | +23.599% |
| 2025-06-24 | 26.78 | 26.78 | 26.78 | 26.78 | +0.664% | 0 | +23.686% |
| 2025-06-23 | 26.60 | 26.60 | 26.60 | 26.60 | +0.599% | 0 | +24.507% |
| 2025-06-20 | 26.44 | 26.44 | 26.44 | 26.44 | -0.173% | 38 | +25.253% |
| 2025-06-18 | 26.49 | 26.49 | 26.49 | 26.49 | +0.095% | 0 | +25.037% |
| 2025-06-17 | 26.42 | 26.46 | 26.42 | 26.46 | -0.393% | 102 | +25.156% |
| 2025-06-16 | 26.57 | 26.57 | 26.57 | 26.57 | +0.674% | 0 | +24.664% |
| 2025-06-13 | 26.39 | 26.39 | 26.39 | 26.39 | -0.597% | 0 | +25.504% |
| 2025-06-12 | 26.58 | 26.58 | 26.55 | 26.55 | +0.089% | 100 | +24.755% |
| 2025-06-11 | 26.52 | 26.52 | 26.52 | 26.52 | -0.120% | 35 | +24.866% |
| 2025-06-10 | 26.56 | 26.56 | 26.56 | 26.56 | +0.264% | 0 | +24.717% |
| 2025-06-09 | 26.49 | 26.49 | 26.49 | 26.49 | +0.110% | 0 | +25.046% |
| 2025-06-06 | 26.42 | 26.46 | 26.42 | 26.46 | +0.438% | 125 | +25.183% |
| 2025-06-05 | 26.34 | 26.34 | 26.34 | 26.34 | -0.389% | 0 | +25.732% |
| 2025-06-04 | 26.44 | 26.44 | 26.44 | 26.44 | +0.131% | 0 | +25.243% |
| 2025-06-03 | 26.41 | 26.41 | 26.41 | 26.41 | +0.405% | 0 | +25.407% |
| 2025-06-02 | 26.29 | 26.30 | 26.29 | 26.30 | +0.242% | 200 | +25.914% |
| 2025-05-30 | 26.24 | 26.24 | 26.24 | 26.24 | +0.044% | 0 | +26.220% |
| 2025-05-29 | 26.23 | 26.23 | 26.23 | 26.23 | +0.129% | 0 | +26.275% |
| 2025-05-28 | 26.19 | 26.19 | 26.19 | 26.19 | -0.227% | 0 | +26.439% |
| 2025-05-27 | 26.28 | 26.30 | 26.25 | 26.25 | +1.204% | 3,456 | +26.152% |
| 2025-05-23 | 25.94 | 25.94 | 25.94 | 25.94 | -0.433% | 0 | +27.671% |
| 2025-05-22 | 26.07 | 26.07 | 26.05 | 26.05 | +0.057% | 340 | +27.119% |
| 2025-05-21 | 26.04 | 26.04 | 26.04 | 26.04 | -0.603% | 0 | +27.191% |
| 2025-05-20 | 26.18 | 26.20 | 26.18 | 26.20 | -0.106% | 517 | +26.425% |
| 2025-05-19 | 26.18 | 26.23 | 26.18 | 26.23 | +0.019% | 1,373 | +26.291% |
| 2025-05-16 | 26.22 | 26.22 | 26.22 | 26.22 | +0.246% | 0 | +26.315% |
| 2025-05-15 | 26.16 | 26.16 | 26.16 | 26.16 | +0.085% | 0 | +26.625% |
| 2025-05-14 | 26.09 | 26.13 | 26.08 | 26.13 | +0.104% | 1,700 | +26.733% |
| 2025-05-13 | 26.09 | 26.11 | 26.07 | 26.11 | +0.746% | 600 | +26.865% |
| 2025-05-12 | 25.91 | 25.91 | 25.91 | 25.91 | +2.072% | 0 | +27.812% |
| 2025-05-09 | 25.39 | 25.39 | 25.39 | 25.39 | +0.027% | 0 | +30.461% |
| 2025-05-08 | 25.36 | 25.38 | 25.36 | 25.38 | +0.486% | 200 | +30.496% |
| 2025-05-07 | 25.23 | 25.26 | 25.23 | 25.26 | +0.165% | 100 | +31.131% |
| 2025-05-06 | 25.22 | 25.22 | 25.22 | 25.22 | -0.297% | 0 | +31.347% |
| 2025-05-05 | 25.29 | 25.29 | 25.29 | 25.29 | -0.306% | 60 | +30.958% |
| 2025-05-02 | 25.37 | 25.37 | 25.37 | 25.37 | +0.700% | 0 | +30.558% |
| 2025-05-01 | 25.29 | 25.29 | 25.19 | 25.19 | +0.462% | 205 | +31.471% |
| 2025-04-30 | 24.87 | 25.08 | 24.87 | 25.08 | +0.105% | 165 | +32.079% |
| 2025-04-29 | 25.05 | 25.05 | 25.05 | 25.05 | +0.368% | 0 | +32.217% |
| 2025-04-28 | 25.00 | 25.00 | 24.95 | 24.96 | -0.048% | 1,681 | +32.703% |
| 2025-04-25 | 24.97 | 24.97 | 24.97 | 24.97 | +0.425% | 0 | +32.639% |
| 2025-04-24 | 24.86 | 24.86 | 24.86 | 24.86 | +1.843% | 0 | +33.202% |
| 2025-04-23 | 24.44 | 24.49 | 24.41 | 24.41 | +1.474% | 2,100 | +35.657% |
| 2025-04-22 | 24.10 | 24.13 | 24.04 | 24.06 | +1.310% | 1,639 | +37.656% |
| 2025-04-21 | 23.75 | 23.75 | 23.54 | 23.75 | -1.106% | 2,104 | +39.460% |
| 2025-04-17 | 24.15 | 24.15 | 24.01 | 24.01 | +0.005% | 1,300 | +37.917% |
| 2025-04-16 | 24.25 | 24.33 | 24.01 | 24.01 | -1.949% | 900 | +37.923% |
| 2025-04-15 | 24.65 | 24.65 | 24.49 | 24.49 | -0.344% | 901 | +35.235% |
| 2025-04-14 | 24.66 | 24.66 | 24.57 | 24.58 | +0.877% | 2,300 | +34.769% |
| 2025-04-11 | 24.00 | 24.36 | 23.91 | 24.36 | +1.418% | 3,492 | +35.952% |
| 2025-04-10 | 24.02 | 24.02 | 24.02 | 24.02 | -3.283% | 0 | +37.879% |
| 2025-04-09 | 23.08 | 24.84 | 23.08 | 24.84 | +8.750% | 1,900 | +33.353% |
| 2025-04-08 | 23.79 | 23.80 | 22.79 | 22.84 | -2.150% | 2,400 | +45.021% |
| 2025-04-07 | 22.96 | 23.34 | 22.79 | 23.34 | -0.374% | 4,502 | +41.902% |
| 2025-04-04 | 23.60 | 23.77 | 23.37 | 23.43 | -3.853% | 6,680 | +41.372% |
| 2025-04-03 | 24.59 | 24.59 | 24.37 | 24.37 | -3.296% | 3,000 | +35.925% |
| 2025-04-02 | 24.64 | 25.21 | 24.63 | 25.20 | +0.396% | 35,150 | +31.445% |
| 2025-04-01 | 24.70 | 25.13 | 24.66 | 25.10 | +0.370% | 131,840 | +31.965% |
| 2025-03-31 | 25.00 | 25.00 | 25.00 | 25.00 | +0.100% | 0 | +32.454% |
| 2025-03-28 | 24.99 | 24.99 | 24.98 | 24.98 | 0.000% | 200 | +32.586% |