PQOC
PGIM Nasdaq-100 Buffer 12 ETF - October
stockNASDAQETF
Market OpenOct 5, 2026 2:14:15 PM EDT
32.79USD+0.552%(+0.18)3,941
32.67Bid32.72Ask0.05SpreadPQOC Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 32.79 | 32.79 | 32.79 | 32.79 | +0.545% | 3,941 | 0.000% |
| 2026-10-02 | 32.62 | 32.64 | 32.60 | 32.61 | +0.469% | 1,630 | +0.545% |
| 2026-10-01 | 32.45 | 32.48 | 32.30 | 32.46 | +0.247% | 10,381 | +1.017% |
| 2026-09-30 | 32.40 | 32.41 | 32.38 | 32.38 | +0.015% | 6,381 | +1.266% |
| 2026-09-29 | 32.38 | 32.38 | 32.38 | 32.38 | +0.031% | 15 | +1.282% |
| 2026-09-28 | 32.38 | 32.38 | 32.37 | 32.37 | 0.000% | 245 | +1.313% |
| 2026-09-25 | 32.33 | 32.39 | 32.31 | 32.37 | +0.046% | 4,873 | +1.313% |
| 2026-09-24 | 32.38 | 32.38 | 32.35 | 32.35 | +0.031% | 3,024 | +1.360% |
| 2026-09-23 | 32.34 | 32.34 | 32.34 | 32.34 | 0.000% | 16 | +1.391% |
| 2026-09-22 | 32.30 | 32.34 | 32.30 | 32.34 | +0.046% | 717 | +1.391% |
| 2026-09-21 | 32.36 | 32.36 | 32.33 | 32.33 | +0.217% | 9,525 | +1.439% |
| 2026-09-18 | 32.26 | 32.26 | 32.26 | 32.26 | +0.202% | 14 | +1.659% |
| 2026-09-17 | 32.21 | 32.21 | 32.19 | 32.19 | +0.625% | 567 | +1.864% |
| 2026-09-16 | 31.99 | 31.99 | 31.99 | 31.99 | +0.063% | 17 | +2.501% |
| 2026-09-15 | 31.97 | 31.97 | 31.97 | 31.97 | -0.216% | 10 | +2.565% |
| 2026-09-14 | 32.04 | 32.04 | 32.04 | 32.04 | -0.205% | 31 | +2.343% |
| 2026-09-11 | 32.12 | 32.12 | 32.10 | 32.10 | +0.532% | 3,996 | +2.134% |
| 2026-09-10 | 31.93 | 31.93 | 31.93 | 31.93 | -0.281% | 10 | +2.677% |
| 2026-09-09 | 32.02 | 32.02 | 32.02 | 32.02 | -0.078% | 10 | +2.389% |
| 2026-09-08 | 32.04 | 32.10 | 32.04 | 32.05 | -0.016% | 2,849 | +2.309% |
| 2026-09-04 | 32.10 | 32.10 | 32.05 | 32.05 | +0.109% | 2,550 | +2.293% |
| 2026-09-03 | 32.02 | 32.02 | 32.02 | 32.02 | +0.408% | 9 | +2.405% |
| 2026-09-02 | 31.84 | 31.89 | 31.84 | 31.89 | +0.173% | 250 | +2.822% |
| 2026-09-01 | 31.84 | 31.84 | 31.84 | 31.84 | -0.266% | 9 | +3.000% |
| 2026-08-31 | 31.97 | 31.97 | 31.92 | 31.92 | -0.047% | 4,668 | +2.726% |
| 2026-08-28 | 31.95 | 31.95 | 31.93 | 31.93 | -0.078% | 12,499 | +2.677% |
| 2026-08-27 | 31.96 | 31.96 | 31.96 | 31.96 | +0.456% | 9 | +2.597% |
| 2026-08-26 | 31.86 | 31.86 | 31.82 | 31.82 | +0.173% | 2,492 | +3.065% |
| 2026-08-25 | 31.80 | 31.80 | 31.76 | 31.76 | +0.189% | 4,065 | +3.243% |
| 2026-08-24 | 31.70 | 31.70 | 31.70 | 31.70 | -0.173% | 15 | +3.438% |
| 2026-08-21 | 31.79 | 31.79 | 31.75 | 31.75 | +0.284% | 3,508 | +3.259% |
| 2026-08-20 | 31.70 | 31.70 | 31.66 | 31.66 | -0.331% | 2,612 | +3.553% |
| 2026-08-19 | 31.77 | 31.77 | 31.77 | 31.77 | +0.047% | 9 | +3.211% |
| 2026-08-18 | 31.75 | 31.75 | 31.75 | 31.75 | -0.408% | 9 | +3.259% |
| 2026-08-17 | 31.91 | 31.91 | 31.89 | 31.89 | +0.094% | 52,361 | +2.838% |
| 2026-08-14 | 31.88 | 31.88 | 31.86 | 31.86 | 0.000% | 2,685 | +2.935% |
| 2026-08-13 | 31.89 | 31.89 | 31.86 | 31.86 | +0.204% | 2,828 | +2.935% |
| 2026-08-12 | 31.82 | 31.82 | 31.79 | 31.79 | +0.363% | 2,753 | +3.146% |
| 2026-08-11 | 31.68 | 31.68 | 31.68 | 31.68 | 0.000% | 9 | +3.520% |
| 2026-08-10 | 31.73 | 31.73 | 31.68 | 31.68 | 0.000% | 716 | +3.520% |
| 2026-08-07 | 31.61 | 31.68 | 31.61 | 31.68 | +0.412% | 3,307 | +3.520% |
| 2026-08-06 | 31.57 | 31.57 | 31.55 | 31.55 | -0.097% | 3,172 | +3.947% |
| 2026-08-05 | 31.57 | 31.58 | 31.56 | 31.58 | -0.029% | 813 | +3.846% |
| 2026-08-04 | 31.60 | 31.60 | 31.59 | 31.59 | +0.984% | 3,019 | +3.815% |
| 2026-08-03 | 31.25 | 31.28 | 31.25 | 31.28 | +0.715% | 408 | +4.836% |
| 2026-07-31 | 30.96 | 31.06 | 30.96 | 31.06 | +0.529% | 809 | +5.586% |
| 2026-07-30 | 30.82 | 30.89 | 30.82 | 30.89 | +1.617% | 608 | +6.144% |
| 2026-07-29 | 30.52 | 30.57 | 30.40 | 30.40 | -1.086% | 845 | +7.860% |
| 2026-07-28 | 30.69 | 30.73 | 30.69 | 30.73 | -0.310% | 6,708 | +6.689% |
| 2026-07-27 | 30.81 | 30.88 | 30.81 | 30.83 | +0.016% | 2,452 | +6.357% |
| 2026-07-24 | 30.92 | 30.92 | 30.82 | 30.82 | -0.384% | 2,330 | +6.375% |
| 2026-07-23 | 30.95 | 30.95 | 30.94 | 30.94 | -0.773% | 1,742 | +5.966% |
| 2026-07-22 | 31.23 | 31.23 | 31.18 | 31.18 | -0.128% | 571 | +5.147% |
| 2026-07-21 | 31.23 | 31.23 | 31.23 | 31.23 | +0.734% | 8 | +5.012% |
| 2026-07-20 | 31.05 | 31.05 | 31.00 | 31.00 | +0.049% | 2,241 | +5.783% |
| 2026-07-17 | 30.98 | 30.98 | 30.98 | 30.98 | -0.429% | 26 | +5.835% |
| 2026-07-16 | 31.20 | 31.20 | 31.07 | 31.12 | -0.525% | 3,418 | +5.381% |
| 2026-07-15 | 31.29 | 31.29 | 31.24 | 31.28 | -0.064% | 5,083 | +4.827% |
| 2026-07-14 | 31.26 | 31.30 | 31.26 | 31.30 | +0.449% | 508 | +4.760% |
| 2026-07-13 | 31.16 | 31.16 | 31.16 | 31.16 | -0.511% | 307 | +5.231% |
| 2026-07-10 | 31.34 | 31.34 | 31.32 | 31.32 | +0.224% | 5,130 | +4.693% |
| 2026-07-09 | 31.25 | 31.25 | 31.25 | 31.25 | +0.579% | 75 | +4.928% |
| 2026-07-08 | 31.10 | 31.10 | 31.07 | 31.07 | +0.057% | 1,012 | +5.536% |
| 2026-07-07 | 31.05 | 31.05 | 31.05 | 31.05 | -0.553% | 9 | +5.596% |
| 2026-07-06 | 31.19 | 31.26 | 31.19 | 31.23 | +0.580% | 11,029 | +5.012% |
| 2026-07-02 | 31.05 | 31.05 | 30.97 | 31.05 | -0.404% | 20,851 | +5.621% |
| 2026-07-01 | 31.23 | 31.23 | 31.17 | 31.17 | -0.301% | 56,181 | +5.194% |
| 2026-06-30 | 31.27 | 31.27 | 31.27 | 31.27 | +0.482% | 6 | +4.878% |
| 2026-06-29 | 31.11 | 31.11 | 31.11 | 31.11 | +0.686% | 7 | +5.383% |
| 2026-06-26 | 30.90 | 30.90 | 30.90 | 30.90 | -0.121% | 1 | +6.106% |
| 2026-06-25 | 30.94 | 30.94 | 30.94 | 30.94 | +0.229% | 2,731 | +5.977% |
| 2026-06-24 | 30.87 | 30.87 | 30.87 | 30.87 | -0.081% | 0 | +6.220% |
| 2026-06-23 | 30.89 | 30.89 | 30.89 | 30.89 | -0.962% | 12,298 | +6.134% |
| 2026-06-22 | 31.29 | 31.29 | 31.20 | 31.20 | -0.064% | 187 | +5.113% |
| 2026-06-18 | 31.21 | 31.21 | 31.21 | 31.21 | +0.677% | 63 | +5.046% |
| 2026-06-17 | 31.00 | 31.00 | 31.00 | 31.00 | -0.400% | 156 | +5.757% |
| 2026-06-16 | 31.13 | 31.13 | 31.13 | 31.13 | -0.370% | 0 | +5.335% |
| 2026-06-15 | 31.25 | 31.25 | 31.25 | 31.25 | +0.888% | 0 | +4.945% |
| 2026-06-12 | 30.98 | 30.98 | 30.97 | 30.97 | +0.324% | 3,154 | +5.877% |
| 2026-06-11 | 30.87 | 30.87 | 30.87 | 30.87 | +0.986% | 3 | +6.220% |
| 2026-06-10 | 30.62 | 30.62 | 30.57 | 30.57 | -0.688% | 1,346 | +7.267% |
| 2026-06-09 | 30.78 | 30.78 | 30.78 | 30.78 | -0.500% | 79 | +6.529% |
| 2026-06-08 | 30.92 | 30.93 | 30.92 | 30.93 | +0.529% | 229 | +5.996% |
| 2026-06-05 | 30.94 | 30.94 | 30.77 | 30.77 | -1.371% | 2,217 | +6.557% |
| 2026-06-04 | 31.22 | 31.22 | 31.20 | 31.20 | +0.016% | 17,468 | +5.096% |
| 2026-06-03 | 31.18 | 31.20 | 31.18 | 31.20 | -0.048% | 344 | +5.113% |
| 2026-06-02 | 31.21 | 31.21 | 31.21 | 31.21 | -0.016% | 125 | +5.062% |
| 2026-06-01 | 31.25 | 31.25 | 31.21 | 31.21 | +0.128% | 7,399 | +5.046% |
| 2026-05-29 | 31.21 | 31.21 | 31.18 | 31.18 | +0.128% | 15,241 | +5.180% |
| 2026-05-28 | 31.17 | 31.18 | 31.14 | 31.14 | +0.209% | 7,494 | +5.316% |
| 2026-05-27 | 31.10 | 31.10 | 31.07 | 31.07 | +0.016% | 2,532 | +5.536% |
| 2026-05-26 | 31.08 | 31.09 | 31.07 | 31.07 | +0.355% | 4,713 | +5.553% |
| 2026-05-22 | 31.00 | 31.00 | 30.95 | 30.95 | +0.210% | 2,582 | +5.928% |
| 2026-05-21 | 30.89 | 30.89 | 30.89 | 30.89 | +0.292% | 0 | +6.151% |
| 2026-05-20 | 30.84 | 30.87 | 30.80 | 30.80 | +0.306% | 5,274 | +6.461% |
| 2026-05-19 | 30.63 | 30.71 | 30.61 | 30.71 | -0.159% | 2,900 | +6.787% |
| 2026-05-18 | 30.68 | 30.75 | 30.68 | 30.75 | +0.033% | 245 | +6.617% |
| 2026-05-15 | 30.75 | 30.75 | 30.75 | 30.75 | -0.405% | 0 | +6.651% |
| 2026-05-14 | 30.82 | 30.88 | 30.82 | 30.87 | +0.244% | 2,746 | +6.220% |
| 2026-05-13 | 30.80 | 30.80 | 30.80 | 30.80 | +0.146% | 1 | +6.478% |
| 2026-05-12 | 30.59 | 30.75 | 30.59 | 30.75 | -0.130% | 12,563 | +6.634% |
| 2026-05-11 | 30.80 | 30.84 | 30.79 | 30.79 | +0.065% | 800 | +6.496% |
| 2026-05-08 | 30.67 | 30.77 | 30.67 | 30.77 | +0.539% | 503 | +6.565% |
| 2026-05-07 | 30.55 | 30.61 | 30.55 | 30.61 | +0.096% | 401 | +7.139% |
| 2026-05-06 | 30.60 | 30.60 | 30.58 | 30.58 | +0.562% | 11,107 | +7.242% |
| 2026-05-05 | 30.38 | 30.41 | 30.38 | 30.41 | +0.479% | 405 | +7.844% |
| 2026-05-04 | 30.26 | 30.26 | 30.26 | 30.26 | -0.099% | 0.010058 | +8.361% |
| 2026-05-01 | 30.28 | 30.29 | 30.28 | 30.29 | +0.370% | 398 | +8.254% |
| 2026-04-30 | 30.06 | 30.18 | 30.06 | 30.18 | +0.586% | 1,307 | +8.654% |
| 2026-04-29 | 30.00 | 30.00 | 30.00 | 30.00 | +0.159% | 0 | +9.291% |
| 2026-04-28 | 29.92 | 29.95 | 29.92 | 29.95 | -0.366% | 300 | +9.464% |
| 2026-04-27 | 29.99 | 30.08 | 29.99 | 30.07 | +0.067% | 4,853 | +9.064% |
| 2026-04-24 | 30.05 | 30.05 | 30.05 | 30.05 | +0.856% | 40 | +9.136% |
| 2026-04-23 | 29.86 | 29.86 | 29.73 | 29.79 | -0.186% | 6,212 | +10.070% |
| 2026-04-22 | 29.82 | 29.85 | 29.82 | 29.85 | +0.806% | 1,801 | +9.866% |
| 2026-04-21 | 29.69 | 29.72 | 29.61 | 29.61 | -0.246% | 5,213 | +10.751% |
| 2026-04-20 | 29.63 | 29.68 | 29.63 | 29.68 | -0.101% | 107 | +10.478% |
| 2026-04-17 | 29.68 | 29.74 | 29.68 | 29.71 | +0.627% | 1,386 | +10.367% |
| 2026-04-16 | 29.49 | 29.52 | 29.44 | 29.52 | +0.213% | 500 | +11.058% |
| 2026-04-15 | 29.35 | 29.46 | 29.35 | 29.46 | +0.674% | 401 | +11.295% |
| 2026-04-14 | 29.20 | 29.27 | 29.20 | 29.27 | +1.001% | 600 | +12.045% |
| 2026-04-13 | 28.84 | 28.98 | 28.84 | 28.98 | +0.660% | 99,371 | +13.167% |
| 2026-04-10 | 28.79 | 28.79 | 28.79 | 28.79 | +0.087% | 0 | +13.913% |
| 2026-04-09 | 28.71 | 28.77 | 28.66 | 28.76 | +0.552% | 27,900 | +14.013% |
| 2026-04-08 | 28.62 | 28.62 | 28.52 | 28.60 | +1.817% | 61,510 | +14.642% |
| 2026-04-07 | 27.90 | 28.09 | 27.90 | 28.09 | -0.015% | 16,121 | +16.726% |
| 2026-04-06 | 28.10 | 28.10 | 28.10 | 28.10 | +0.331% | 0 | +16.708% |
| 2026-04-02 | 27.94 | 28.00 | 27.94 | 28.00 | +0.140% | 175 | +17.095% |
| 2026-04-01 | 28.09 | 28.09 | 27.96 | 27.96 | +0.803% | 7,402 | +17.258% |
| 2026-03-31 | 27.74 | 27.74 | 27.74 | 27.74 | +2.159% | 0 | +18.200% |
| 2026-03-30 | 27.15 | 27.15 | 27.15 | 27.15 | -0.525% | 0 | +20.753% |
| 2026-03-27 | 27.43 | 27.43 | 27.30 | 27.30 | -1.158% | 900 | +20.118% |
| 2026-03-26 | 27.62 | 27.62 | 27.62 | 27.62 | -1.499% | 0 | +18.727% |
| 2026-03-25 | 28.04 | 28.04 | 28.04 | 28.04 | +0.459% | 20 | +16.947% |
| 2026-03-24 | 27.91 | 27.91 | 27.91 | 27.91 | -0.547% | 0 | +17.484% |
| 2026-03-23 | 28.06 | 28.06 | 28.06 | 28.06 | +0.943% | 0 | +16.841% |
| 2026-03-20 | 27.80 | 27.80 | 27.80 | 27.80 | -1.245% | 600 | +17.944% |
| 2026-03-19 | 28.15 | 28.15 | 28.15 | 28.15 | -0.185% | 30 | +16.475% |
| 2026-03-18 | 28.20 | 28.20 | 28.20 | 28.20 | -0.933% | 1 | +16.260% |
| 2026-03-17 | 28.46 | 28.49 | 28.45 | 28.47 | +0.399% | 3,634 | +15.175% |
| 2026-03-16 | 28.37 | 28.37 | 28.36 | 28.36 | +0.778% | 600 | +15.635% |
| 2026-03-13 | 28.14 | 28.14 | 28.14 | 28.14 | -0.328% | 0 | +16.535% |
| 2026-03-12 | 28.31 | 28.31 | 28.23 | 28.23 | -1.069% | 5,559 | +16.153% |
| 2026-03-11 | 28.54 | 28.54 | 28.54 | 28.54 | +0.008% | 0.695257 | +14.912% |
| 2026-03-10 | 28.53 | 28.53 | 28.53 | 28.53 | +0.011% | 0 | +14.921% |
| 2026-03-09 | 28.53 | 28.53 | 28.53 | 28.53 | +0.797% | 0 | +14.934% |
| 2026-03-06 | 28.36 | 28.36 | 28.30 | 28.30 | -0.860% | 3,637 | +15.850% |
| 2026-03-05 | 28.55 | 28.55 | 28.55 | 28.55 | -0.292% | 0 | +14.854% |
| 2026-03-04 | 28.63 | 28.63 | 28.63 | 28.63 | +0.882% | 1 | +14.518% |
| 2026-03-03 | 28.41 | 28.41 | 28.38 | 28.38 | -0.516% | 130 | +15.528% |
| 2026-03-02 | 28.40 | 28.53 | 28.40 | 28.53 | +0.011% | 5,358 | +14.932% |
| 2026-02-27 | 28.53 | 28.53 | 28.53 | 28.53 | -0.117% | 0 | +14.944% |
| 2026-02-26 | 28.46 | 28.59 | 28.46 | 28.56 | -0.622% | 9,204 | +14.810% |
| 2026-02-25 | 28.69 | 28.74 | 28.68 | 28.74 | +0.738% | 852 | +14.095% |
| 2026-02-24 | 28.45 | 28.53 | 28.45 | 28.53 | +0.764% | 159 | +14.938% |
| 2026-02-23 | 28.28 | 28.34 | 28.26 | 28.31 | -0.808% | 1,726 | +15.816% |
| 2026-02-20 | 28.22 | 28.54 | 28.22 | 28.54 | +0.623% | 209 | +14.880% |
| 2026-02-19 | 28.37 | 28.37 | 28.37 | 28.37 | -0.310% | 7 | +15.596% |
| 2026-02-18 | 28.45 | 28.45 | 28.45 | 28.45 | +0.462% | 1 | +15.237% |
| 2026-02-17 | 28.34 | 28.36 | 28.32 | 28.32 | -0.035% | 10,757 | +15.770% |
| 2026-02-13 | 28.34 | 28.38 | 28.33 | 28.33 | +0.207% | 50,599 | +15.729% |
| 2026-02-12 | 28.38 | 28.38 | 28.27 | 28.27 | -1.367% | 33,418 | +15.968% |
| 2026-02-11 | 28.62 | 28.68 | 28.62 | 28.67 | +0.183% | 5,329 | +14.383% |
| 2026-02-10 | 28.74 | 28.74 | 28.61 | 28.61 | -0.293% | 9,199 | +14.593% |
| 2026-02-09 | 28.76 | 28.76 | 28.70 | 28.70 | +0.484% | 811 | +14.257% |
| 2026-02-06 | 28.56 | 28.56 | 28.56 | 28.56 | +1.254% | 0 | +14.810% |
| 2026-02-05 | 28.26 | 28.26 | 28.14 | 28.21 | -0.717% | 7,811 | +16.249% |
| 2026-02-04 | 28.47 | 28.49 | 28.41 | 28.41 | -1.019% | 2,656 | +15.416% |
| 2026-02-03 | 29.03 | 29.03 | 28.59 | 28.70 | -0.831% | 7,810 | +14.240% |
| 2026-02-02 | 28.91 | 28.96 | 28.91 | 28.94 | +0.440% | 300 | +13.291% |
| 2026-01-30 | 28.93 | 28.96 | 28.76 | 28.82 | -0.647% | 1,695 | +13.790% |
| 2026-01-29 | 28.76 | 29.00 | 28.76 | 29.00 | -0.325% | 3,852 | +13.054% |
| 2026-01-28 | 29.07 | 29.11 | 29.05 | 29.10 | +0.149% | 5,998 | +12.687% |
| 2026-01-27 | 29.03 | 29.12 | 29.02 | 29.05 | +0.397% | 8,395 | +12.855% |
| 2026-01-26 | 28.93 | 28.94 | 28.93 | 28.94 | +0.228% | 100 | +13.303% |
| 2026-01-23 | 28.91 | 28.91 | 28.87 | 28.87 | +0.293% | 501 | +13.561% |
| 2026-01-22 | 28.79 | 28.79 | 28.79 | 28.79 | +0.384% | 0 | +13.894% |
| 2026-01-21 | 28.73 | 28.73 | 28.68 | 28.68 | +0.863% | 3,133 | +14.331% |
| 2026-01-20 | 28.42 | 28.45 | 28.40 | 28.43 | -1.303% | 1,843 | +15.318% |
| 2026-01-16 | 28.81 | 28.81 | 28.81 | 28.81 | +0.097% | 235 | +13.815% |
| 2026-01-15 | 28.87 | 28.87 | 28.78 | 28.78 | +0.143% | 100 | +13.925% |
| 2026-01-14 | 28.74 | 28.74 | 28.74 | 28.74 | -0.570% | 2 | +14.089% |
| 2026-01-13 | 28.91 | 28.91 | 28.91 | 28.91 | -0.102% | 0 | +13.439% |
| 2026-01-12 | 28.93 | 28.93 | 28.93 | 28.93 | +0.046% | 0 | +13.323% |
| 2026-01-09 | 28.92 | 28.92 | 28.92 | 28.92 | +0.651% | 0 | +13.375% |
| 2026-01-08 | 28.73 | 28.73 | 28.73 | 28.73 | -0.393% | 0 | +14.114% |
| 2026-01-07 | 28.89 | 28.89 | 28.83 | 28.85 | +0.071% | 1,901 | +13.665% |
| 2026-01-06 | 28.83 | 28.83 | 28.83 | 28.83 | +0.494% | 15 | +13.745% |
| 2026-01-05 | 28.69 | 28.69 | 28.69 | 28.69 | +0.442% | 7 | +14.307% |
| 2026-01-02 | 28.64 | 28.64 | 28.56 | 28.56 | -0.200% | 101 | +14.812% |
| 2025-12-31 | 28.62 | 28.62 | 28.62 | 28.62 | -0.416% | 2 | +14.582% |
| 2025-12-30 | 28.74 | 28.74 | 28.74 | 28.74 | -0.039% | 1 | +14.105% |
| 2025-12-29 | 28.71 | 28.79 | 28.71 | 28.75 | -0.284% | 7,751 | +14.060% |
| 2025-12-26 | 28.78 | 28.84 | 28.78 | 28.83 | +0.104% | 2,241 | +13.736% |
| 2025-12-24 | 28.74 | 28.80 | 28.74 | 28.80 | +0.124% | 101 | +13.854% |
| 2025-12-23 | 28.77 | 28.77 | 28.76 | 28.76 | +0.347% | 4,941 | +13.995% |
| 2025-12-22 | 28.62 | 28.71 | 28.60 | 28.66 | +0.271% | 207,290 | +14.390% |
| 2025-12-19 | 28.52 | 28.59 | 28.52 | 28.59 | +0.674% | 123 | +14.700% |
| 2025-12-18 | 28.35 | 28.40 | 28.35 | 28.40 | +1.024% | 218 | +15.474% |
| 2025-12-17 | 28.38 | 28.38 | 28.11 | 28.11 | -1.179% | 885 | +16.657% |
| 2025-12-16 | 28.33 | 28.44 | 28.33 | 28.44 | +0.214% | 100 | +15.282% |
| 2025-12-15 | 28.36 | 28.38 | 28.36 | 28.38 | -0.129% | 132 | +15.528% |
| 2025-12-12 | 28.56 | 28.56 | 28.38 | 28.42 | -0.911% | 9,035 | +15.379% |
| 2025-12-11 | 28.65 | 28.70 | 28.63 | 28.68 | -0.107% | 4,037 | +14.327% |
| 2025-12-10 | 28.58 | 28.71 | 28.58 | 28.71 | +0.289% | 201 | +14.205% |
| 2025-12-09 | 28.58 | 28.68 | 28.58 | 28.63 | +0.162% | 3,049 | +14.535% |
| 2025-12-08 | 28.65 | 28.65 | 28.58 | 28.58 | -0.198% | 807 | +14.721% |
| 2025-12-05 | 28.74 | 28.74 | 28.59 | 28.64 | +0.256% | 1,137 | +14.493% |
| 2025-12-04 | 28.54 | 28.59 | 28.53 | 28.57 | -0.031% | 2,271 | +14.786% |
| 2025-12-03 | 28.55 | 28.61 | 28.54 | 28.57 | +0.040% | 7,088 | +14.751% |
| 2025-12-02 | 28.61 | 28.61 | 28.54 | 28.56 | +0.468% | 323 | +14.796% |
| 2025-12-01 | 28.46 | 28.47 | 28.43 | 28.43 | +0.309% | 768 | +15.333% |
| 2025-11-26 | 28.41 | 28.42 | 28.28 | 28.34 | +0.470% | 3,458 | +15.690% |
| 2025-11-25 | 28.15 | 28.27 | 27.98 | 28.21 | +0.444% | 5,630 | +16.233% |
| 2025-11-24 | 28.10 | 28.13 | 28.02 | 28.09 | +1.521% | 4,806 | +16.749% |
| 2025-11-21 | 27.60 | 27.80 | 27.46 | 27.66 | +0.507% | 1,665 | +18.525% |
| 2025-11-20 | 28.23 | 28.23 | 27.53 | 27.53 | -1.233% | 4,765 | +19.126% |
| 2025-11-19 | 27.98 | 27.98 | 27.79 | 27.87 | +0.182% | 9,060 | +17.657% |
| 2025-11-18 | 27.76 | 27.94 | 27.76 | 27.82 | -0.472% | 7,152 | +17.872% |
| 2025-11-17 | 27.95 | 27.95 | 27.95 | 27.95 | -0.476% | 577 | +17.315% |
| 2025-11-14 | 28.11 | 28.18 | 28.08 | 28.08 | +0.053% | 10,508 | +16.757% |
| 2025-11-13 | 28.24 | 28.26 | 28.05 | 28.07 | -1.066% | 1,858 | +16.819% |
| 2025-11-12 | 28.41 | 28.41 | 28.31 | 28.37 | -0.208% | 7,047 | +15.575% |
| 2025-11-10 | 28.36 | 28.43 | 28.36 | 28.43 | +1.103% | 1,081 | +15.334% |
| 2025-11-07 | 27.86 | 28.12 | 27.86 | 28.12 | -0.082% | 2,033 | +16.606% |
| 2025-11-06 | 28.27 | 28.27 | 28.14 | 28.14 | -0.981% | 5,137 | +16.510% |
| 2025-11-05 | 28.38 | 28.46 | 28.38 | 28.42 | +0.400% | 2,456 | +15.367% |
| 2025-11-04 | 28.37 | 28.40 | 28.31 | 28.31 | -0.809% | 22,557 | +15.828% |
| 2025-11-03 | 28.63 | 28.63 | 28.54 | 28.54 | +0.018% | 21,885 | +14.891% |
| 2025-10-31 | 28.55 | 28.55 | 28.54 | 28.54 | +0.146% | 700 | +14.912% |
| 2025-10-30 | 28.54 | 28.59 | 28.49 | 28.49 | -0.619% | 3,980 | +15.079% |
| 2025-10-29 | 28.63 | 28.72 | 28.61 | 28.67 | +0.108% | 9,420 | +14.366% |
| 2025-10-28 | 28.67 | 28.70 | 28.64 | 28.64 | +0.161% | 7,120 | +14.490% |
| 2025-10-27 | 28.47 | 28.72 | 28.47 | 28.59 | +0.686% | 7,573 | +14.674% |
| 2025-10-24 | 28.40 | 28.55 | 28.38 | 28.40 | +0.675% | 49,220 | +15.461% |
| 2025-10-23 | 28.26 | 28.26 | 28.21 | 28.21 | +0.450% | 2,959 | +16.240% |
| 2025-10-22 | 28.24 | 28.24 | 28.08 | 28.08 | -0.552% | 5,722 | +16.763% |
| 2025-10-21 | 28.24 | 28.39 | 28.24 | 28.24 | +0.040% | 28,671 | +16.118% |
| 2025-10-20 | 28.27 | 28.27 | 28.23 | 28.23 | +0.662% | 2,236 | +16.165% |
| 2025-10-17 | 27.87 | 28.04 | 27.87 | 28.04 | +0.585% | 288 | +16.934% |
| 2025-10-16 | 28.06 | 28.06 | 27.81 | 27.88 | -0.234% | 1,468 | +17.618% |
| 2025-10-15 | 27.86 | 28.00 | 27.86 | 27.94 | +0.251% | 6,996 | +17.343% |
| 2025-10-14 | 27.86 | 27.89 | 27.86 | 27.87 | -0.183% | 200 | +17.637% |
| 2025-10-13 | 27.96 | 27.96 | 27.93 | 27.93 | +1.080% | 650 | +17.422% |
| 2025-10-10 | 28.22 | 28.22 | 27.63 | 27.63 | -1.964% | 967 | +18.690% |
| 2025-10-09 | 28.17 | 28.18 | 28.17 | 28.18 | +0.089% | 559 | +16.359% |
| 2025-10-08 | 28.14 | 28.17 | 28.13 | 28.16 | +0.428% | 2,560 | +16.462% |
| 2025-10-07 | 28.04 | 28.04 | 28.04 | 28.04 | -0.355% | 106 | +16.961% |
| 2025-10-06 | 28.14 | 28.17 | 28.14 | 28.14 | +0.285% | 2,749 | +16.545% |
| 2025-10-03 | 28.14 | 28.15 | 28.03 | 28.05 | -0.159% | 4,879 | +16.878% |
| 2025-10-02 | 28.11 | 28.13 | 28.04 | 28.10 | +0.053% | 5,447 | +16.692% |
| 2025-10-01 | 27.97 | 28.11 | 27.91 | 28.08 | +0.285% | 13,830 | +16.754% |
| 2025-09-30 | 28.01 | 28.04 | 28.00 | 28.00 | +0.036% | 4,677 | +17.086% |
| 2025-09-29 | 28.00 | 28.00 | 28.00 | 28.00 | +0.071% | 0 | +17.128% |
| 2025-09-26 | 27.98 | 27.98 | 27.98 | 27.98 | +0.124% | 0 | +17.212% |
| 2025-09-25 | 27.94 | 27.94 | 27.94 | 27.94 | -0.016% | 0 | +17.357% |
| 2025-09-24 | 27.95 | 27.95 | 27.95 | 27.95 | -0.036% | 0 | +17.338% |
| 2025-09-23 | 27.95 | 27.95 | 27.95 | 27.95 | -0.036% | 0 | +17.296% |
| 2025-09-22 | 27.96 | 27.96 | 27.96 | 27.96 | +0.073% | 85 | +17.254% |
| 2025-09-19 | 27.94 | 27.94 | 27.94 | 27.94 | +0.142% | 0 | +17.339% |
| 2025-09-18 | 27.91 | 27.91 | 27.91 | 27.91 | +0.197% | 1 | +17.506% |
| 2025-09-17 | 27.85 | 27.85 | 27.85 | 27.85 | +0.018% | 0 | +17.738% |
| 2025-09-16 | 27.84 | 27.84 | 27.84 | 27.84 | +0.036% | 0 | +17.759% |
| 2025-09-15 | 27.84 | 27.84 | 27.84 | 27.84 | +0.144% | 0 | +17.801% |
| 2025-09-12 | 27.80 | 27.80 | 27.80 | 27.80 | +0.180% | 0 | +17.971% |
| 2025-09-11 | 27.75 | 27.75 | 27.75 | 27.75 | +0.253% | 0 | +18.183% |
| 2025-09-10 | 27.68 | 27.68 | 27.68 | 27.68 | +0.036% | 0 | +18.482% |
| 2025-09-09 | 27.66 | 27.66 | 27.66 | 27.66 | +0.181% | 0 | +18.525% |
| 2025-09-08 | 27.61 | 27.61 | 27.61 | 27.61 | +0.278% | 0 | +18.740% |
| 2025-09-05 | 27.54 | 27.54 | 27.54 | 27.54 | +0.085% | 0 | +19.070% |
| 2025-09-04 | 27.52 | 27.52 | 27.52 | 27.52 | +0.517% | 0 | +19.171% |
| 2025-09-03 | 27.37 | 27.37 | 27.37 | 27.37 | +0.419% | 0 | +19.787% |
| 2025-09-02 | 27.18 | 27.26 | 27.14 | 27.26 | -0.347% | 680 | +20.289% |
| 2025-08-29 | 27.35 | 27.35 | 27.35 | 27.35 | -0.574% | 1 | +19.871% |
| 2025-08-28 | 27.55 | 27.56 | 27.51 | 27.51 | +0.324% | 800 | +19.183% |
| 2025-08-27 | 27.42 | 27.42 | 27.42 | 27.42 | +0.099% | 0 | +19.570% |
| 2025-08-26 | 27.40 | 27.40 | 27.40 | 27.40 | +0.176% | 0 | +19.688% |
| 2025-08-25 | 27.35 | 27.35 | 27.35 | 27.35 | -0.068% | 0 | +19.899% |
| 2025-08-22 | 27.37 | 27.37 | 27.37 | 27.37 | +0.869% | 0 | +19.818% |
| 2025-08-21 | 27.15 | 27.18 | 27.13 | 27.13 | -0.238% | 1,500 | +20.859% |
| 2025-08-20 | 27.02 | 27.20 | 27.02 | 27.20 | -0.231% | 375 | +20.572% |
| 2025-08-19 | 27.26 | 27.26 | 27.26 | 27.26 | -0.627% | 0 | +20.293% |
| 2025-08-18 | 27.43 | 27.43 | 27.43 | 27.43 | +0.068% | 0 | +19.539% |
| 2025-08-15 | 27.41 | 27.41 | 27.41 | 27.41 | -0.189% | 0 | +19.620% |
| 2025-08-14 | 27.46 | 27.46 | 27.46 | 27.46 | +0.032% | 0 | +19.394% |
| 2025-08-13 | 27.45 | 27.45 | 27.45 | 27.45 | +0.073% | 0 | +19.432% |
| 2025-08-12 | 27.43 | 27.43 | 27.43 | 27.43 | +0.575% | 0 | +19.519% |
| 2025-08-11 | 27.28 | 27.28 | 27.28 | 27.28 | -0.127% | 0 | +20.206% |
| 2025-08-08 | 27.31 | 27.31 | 27.31 | 27.31 | +0.504% | 0 | +20.053% |
| 2025-08-07 | 27.18 | 27.18 | 27.18 | 27.18 | +0.113% | 10 | +20.658% |
| 2025-08-06 | 27.15 | 27.15 | 27.15 | 27.15 | +0.632% | 10 | +20.795% |
| 2025-08-05 | 26.97 | 26.97 | 26.97 | 26.97 | -0.364% | 0 | +21.559% |
| 2025-08-04 | 27.07 | 27.07 | 27.07 | 27.07 | +0.984% | 0 | +21.117% |
| 2025-08-01 | 26.81 | 26.81 | 26.81 | 26.81 | -0.958% | 0 | +22.308% |
| 2025-07-31 | 27.07 | 27.07 | 27.07 | 27.07 | -0.225% | 0 | +21.137% |
| 2025-07-30 | 27.13 | 27.13 | 27.13 | 27.13 | +0.088% | 0 | +20.864% |
| 2025-07-29 | 27.08 | 27.11 | 27.08 | 27.11 | -0.034% | 364 | +20.971% |
| 2025-07-28 | 27.08 | 27.11 | 27.06 | 27.11 | +0.147% | 3,688 | +20.929% |
| 2025-07-25 | 27.02 | 27.08 | 27.02 | 27.08 | +0.149% | 1,849 | +21.108% |
| 2025-07-24 | 27.01 | 27.03 | 26.99 | 27.03 | +0.189% | 1,601 | +21.289% |
| 2025-07-23 | 26.98 | 26.98 | 26.98 | 26.98 | +0.183% | 0 | +21.517% |
| 2025-07-22 | 26.93 | 26.93 | 26.93 | 26.93 | -0.150% | 2 | +21.739% |
| 2025-07-21 | 26.98 | 26.98 | 26.98 | 26.98 | +0.283% | 0 | +21.557% |
| 2025-07-18 | 26.90 | 26.90 | 26.90 | 26.90 | +0.006% | 0 | +21.900% |
| 2025-07-17 | 26.90 | 26.90 | 26.90 | 26.90 | +0.385% | 0 | +21.908% |
| 2025-07-16 | 26.79 | 26.79 | 26.79 | 26.79 | +0.079% | 0 | +22.377% |
| 2025-07-15 | 26.77 | 26.77 | 26.77 | 26.77 | +0.096% | 0 | +22.474% |
| 2025-07-14 | 26.75 | 26.75 | 26.75 | 26.75 | +0.159% | 0 | +22.591% |
| 2025-07-11 | 26.70 | 26.70 | 26.70 | 26.70 | -0.054% | 0 | +22.786% |
| 2025-07-10 | 26.72 | 26.72 | 26.72 | 26.72 | -0.040% | 0 | +22.719% |
| 2025-07-09 | 26.73 | 26.73 | 26.73 | 26.73 | +0.376% | 0 | +22.670% |
| 2025-07-08 | 26.63 | 26.63 | 26.63 | 26.63 | +0.099% | 0 | +23.132% |
| 2025-07-07 | 26.62 | 26.62 | 26.56 | 26.60 | -0.360% | 1,560 | +23.254% |
| 2025-07-03 | 26.70 | 26.70 | 26.70 | 26.70 | +0.465% | 0 | +22.809% |
| 2025-07-02 | 26.58 | 26.58 | 26.58 | 26.58 | +0.318% | 0 | +23.381% |
| 2025-07-01 | 26.49 | 26.49 | 26.49 | 26.49 | -0.425% | 0 | +23.774% |
| 2025-06-30 | 26.61 | 26.61 | 26.61 | 26.61 | +0.372% | 0 | +23.248% |
| 2025-06-27 | 26.51 | 26.51 | 26.51 | 26.51 | +0.181% | 0 | +23.706% |
| 2025-06-26 | 26.46 | 26.46 | 26.46 | 26.46 | +0.516% | 0 | +23.930% |
| 2025-06-25 | 26.32 | 26.32 | 26.32 | 26.32 | +0.124% | 0 | +24.569% |
| 2025-06-24 | 26.29 | 26.29 | 26.29 | 26.29 | +0.842% | 0 | +24.724% |
| 2025-06-23 | 26.07 | 26.07 | 26.07 | 26.07 | +0.750% | 0 | +25.774% |
| 2025-06-20 | 25.88 | 25.88 | 25.88 | 25.88 | -0.264% | 0 | +26.717% |
| 2025-06-18 | 25.95 | 25.95 | 25.95 | 25.95 | +0.047% | 2 | +26.383% |
| 2025-06-17 | 25.93 | 25.93 | 25.93 | 25.93 | -0.484% | 0 | +26.442% |
| 2025-06-16 | 26.06 | 26.06 | 26.06 | 26.06 | +0.841% | 0 | +25.830% |
| 2025-06-13 | 25.84 | 25.84 | 25.84 | 25.84 | -0.743% | 0 | +26.889% |
| 2025-06-12 | 26.04 | 26.04 | 26.04 | 26.04 | +0.118% | 0 | +25.946% |
| 2025-06-11 | 26.00 | 26.00 | 26.00 | 26.00 | -0.195% | 0 | +26.095% |
| 2025-06-10 | 26.00 | 26.05 | 26.00 | 26.05 | +0.373% | 100 | +25.850% |
| 2025-06-09 | 25.96 | 25.96 | 25.96 | 25.96 | +0.099% | 0 | +26.319% |
| 2025-06-06 | 25.93 | 25.93 | 25.93 | 25.93 | +0.572% | 0 | +26.444% |
| 2025-06-05 | 25.79 | 25.79 | 25.79 | 25.79 | -0.490% | 0 | +27.167% |
| 2025-06-04 | 25.91 | 25.91 | 25.91 | 25.91 | +0.131% | 0 | +26.544% |
| 2025-06-03 | 25.88 | 25.88 | 25.88 | 25.88 | +0.526% | 0 | +26.709% |
| 2025-06-02 | 25.74 | 25.74 | 25.74 | 25.74 | +0.345% | 0 | +27.376% |
| 2025-05-30 | 25.65 | 25.65 | 25.65 | 25.65 | +0.052% | 0 | +27.816% |
| 2025-05-29 | 25.64 | 25.64 | 25.64 | 25.64 | +0.105% | 0 | +27.882% |
| 2025-05-28 | 25.61 | 25.61 | 25.61 | 25.61 | -0.183% | 0 | +28.016% |
| 2025-05-27 | 25.66 | 25.66 | 25.66 | 25.66 | +1.277% | 0 | +27.782% |
| 2025-05-23 | 25.34 | 25.34 | 25.34 | 25.34 | -0.444% | 0 | +29.414% |
| 2025-05-22 | 25.45 | 25.45 | 25.45 | 25.45 | +0.061% | 0 | +28.839% |
| 2025-05-21 | 25.43 | 25.43 | 25.43 | 25.43 | -0.704% | 0 | +28.918% |
| 2025-05-20 | 25.62 | 25.62 | 25.62 | 25.62 | -0.161% | 0 | +28.010% |
| 2025-05-19 | 25.66 | 25.66 | 25.66 | 25.66 | +0.044% | 0 | +27.804% |
| 2025-05-16 | 25.64 | 25.64 | 25.64 | 25.64 | +0.329% | 0 | +27.861% |
| 2025-05-15 | 25.56 | 25.56 | 25.56 | 25.56 | +0.026% | 0 | +28.282% |
| 2025-05-14 | 25.55 | 25.55 | 25.55 | 25.55 | +0.235% | 0 | +28.316% |
| 2025-05-13 | 25.49 | 25.49 | 25.49 | 25.49 | +0.881% | 0 | +28.617% |
| 2025-05-12 | 25.27 | 25.27 | 25.27 | 25.27 | +2.333% | 0 | +29.750% |
| 2025-05-09 | 24.70 | 24.70 | 24.70 | 24.70 | -0.001% | 0 | +32.777% |
| 2025-05-08 | 24.70 | 24.70 | 24.70 | 24.70 | +0.591% | 0 | +32.776% |
| 2025-05-07 | 24.55 | 24.55 | 24.55 | 24.55 | +0.193% | 0 | +33.561% |
| 2025-05-06 | 24.50 | 24.50 | 24.50 | 24.50 | -0.458% | 0 | +33.819% |
| 2025-05-05 | 24.62 | 24.62 | 24.62 | 24.62 | -0.376% | 0 | +33.206% |
| 2025-05-02 | 24.71 | 24.71 | 24.71 | 24.71 | +0.934% | 0 | +32.705% |
| 2025-05-01 | 24.48 | 24.48 | 24.48 | 24.48 | +0.600% | 0 | +33.944% |
| 2025-04-30 | 24.33 | 24.33 | 24.33 | 24.33 | +0.108% | 0 | +34.749% |
| 2025-04-29 | 24.31 | 24.31 | 24.31 | 24.31 | +0.330% | 0 | +34.894% |
| 2025-04-28 | 24.23 | 24.23 | 24.23 | 24.23 | -0.015% | 0 | +35.340% |
| 2025-04-25 | 24.23 | 24.23 | 24.23 | 24.23 | +0.357% | 0 | +35.320% |
| 2025-04-24 | 24.15 | 24.15 | 24.15 | 24.15 | +1.913% | 0 | +35.802% |
| 2025-04-23 | 23.69 | 23.69 | 23.69 | 23.69 | +1.466% | 0 | +38.400% |
| 2025-04-22 | 23.39 | 23.39 | 23.35 | 23.35 | +1.621% | 520 | +40.428% |
| 2025-04-21 | 22.98 | 22.98 | 22.98 | 22.98 | -1.438% | 0 | +42.705% |
| 2025-04-17 | 23.39 | 23.39 | 23.31 | 23.31 | +0.090% | 600 | +40.652% |
| 2025-04-16 | 23.15 | 23.32 | 23.15 | 23.29 | -1.876% | 1,000 | +40.779% |
| 2025-04-15 | 23.74 | 23.74 | 23.74 | 23.74 | +0.242% | 0 | +38.138% |
| 2025-04-14 | 23.74 | 23.74 | 23.68 | 23.68 | +0.560% | 198 | +38.471% |
| 2025-04-11 | 23.55 | 23.55 | 23.55 | 23.55 | 0.000% | 0 | +39.247% |