PTRB
PGIM Total Return Bond ETF
stockNYSEETF
At CloseOct 2, 2026 3:58:01 PM EDT
39.42USD0.000%(0.00)24,493
39.32Bid39.34Ask0.02SpreadPTRB Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 39.58 | 39.62 | 39.38 | 39.41 | -0.190% | 504,995 | 0.000% |
| 2026-10-01 | 39.31 | 39.54 | 39.26 | 39.49 | +0.127% | 319,246 | -0.190% |
| 2026-09-30 | 39.51 | 39.51 | 39.37 | 39.44 | -0.429% | 213,311 | -0.063% |
| 2026-09-29 | 39.65 | 39.65 | 39.51 | 39.61 | -0.050% | 136,168 | -0.492% |
| 2026-09-28 | 39.69 | 39.72 | 39.59 | 39.63 | -0.577% | 90,152 | -0.543% |
| 2026-09-25 | 39.81 | 39.88 | 39.71 | 39.86 | +0.176% | 141,331 | -1.116% |
| 2026-09-24 | 40.00 | 40.02 | 39.78 | 39.79 | -0.575% | 169,144 | -0.942% |
| 2026-09-23 | 40.29 | 40.29 | 39.94 | 40.02 | -0.842% | 154,806 | -1.512% |
| 2026-09-22 | 40.41 | 40.41 | 40.29 | 40.36 | +0.037% | 157,629 | -2.341% |
| 2026-09-21 | 40.34 | 40.35 | 40.30 | 40.34 | +0.261% | 83,052 | -2.305% |
| 2026-09-18 | 40.32 | 40.32 | 40.23 | 40.24 | -0.359% | 106,419 | -2.050% |
| 2026-09-17 | 40.34 | 40.40 | 40.33 | 40.38 | +0.467% | 140,253 | -2.402% |
| 2026-09-16 | 40.26 | 40.36 | 40.18 | 40.20 | -0.032% | 119,654 | -1.946% |
| 2026-09-15 | 40.19 | 40.23 | 40.17 | 40.21 | -0.075% | 125,339 | -1.977% |
| 2026-09-14 | 40.22 | 40.34 | 40.16 | 40.24 | -0.099% | 148,729 | -2.050% |
| 2026-09-11 | 40.43 | 40.43 | 40.27 | 40.28 | -0.074% | 157,362 | -2.147% |
| 2026-09-10 | 40.43 | 40.44 | 40.30 | 40.31 | -0.665% | 160,159 | -2.220% |
| 2026-09-09 | 40.64 | 40.67 | 40.52 | 40.58 | -0.221% | 96,128 | -2.871% |
| 2026-09-08 | 40.72 | 40.72 | 40.63 | 40.67 | -0.098% | 132,212 | -3.086% |
| 2026-09-04 | 40.78 | 40.78 | 40.69 | 40.71 | +0.037% | 152,091 | -3.181% |
| 2026-09-03 | 40.74 | 40.76 | 40.70 | 40.70 | +0.111% | 139,242 | -3.145% |
| 2026-09-02 | 40.63 | 40.65 | 40.59 | 40.65 | +0.098% | 186,951 | -3.038% |
| 2026-09-01 | 40.64 | 40.73 | 40.59 | 40.61 | -0.319% | 171,941 | -2.943% |
| 2026-08-31 | 40.73 | 40.74 | 40.69 | 40.74 | -0.452% | 143,603 | -3.252% |
| 2026-08-28 | 41.09 | 41.09 | 40.92 | 40.92 | -0.329% | 52,607 | -3.690% |
| 2026-08-27 | 41.08 | 41.26 | 41.03 | 41.06 | -0.073% | 370,707 | -4.006% |
| 2026-08-26 | 41.08 | 41.09 | 41.05 | 41.09 | -0.194% | 71,989 | -4.076% |
| 2026-08-25 | 41.08 | 41.17 | 41.06 | 41.17 | +0.488% | 172,231 | -4.263% |
| 2026-08-24 | 40.94 | 40.99 | 40.93 | 40.97 | +0.208% | 174,955 | -3.795% |
| 2026-08-21 | 40.93 | 40.93 | 40.87 | 40.88 | -0.134% | 144,891 | -3.595% |
| 2026-08-20 | 40.94 | 40.98 | 40.91 | 40.94 | -0.317% | 281,749 | -3.725% |
| 2026-08-19 | 41.09 | 41.09 | 41.00 | 41.07 | +0.440% | 80,039 | -4.030% |
| 2026-08-18 | 40.81 | 40.90 | 40.76 | 40.89 | +0.024% | 192,054 | -3.607% |
| 2026-08-17 | 40.90 | 40.94 | 40.85 | 40.88 | -0.183% | 136,625 | -3.584% |
| 2026-08-14 | 41.01 | 41.04 | 40.94 | 40.95 | -0.280% | 113,612 | -3.760% |
| 2026-08-13 | 41.08 | 41.13 | 41.03 | 41.07 | +0.367% | 123,146 | -4.030% |
| 2026-08-12 | 40.97 | 40.98 | 40.91 | 40.92 | +0.098% | 94,533 | -3.678% |
| 2026-08-11 | 40.89 | 40.92 | 40.88 | 40.88 | +0.049% | 117,454 | -3.584% |
| 2026-08-10 | 40.92 | 40.93 | 40.85 | 40.86 | -0.293% | 143,040 | -3.536% |
| 2026-08-07 | 41.02 | 41.02 | 40.95 | 40.98 | +0.122% | 110,720 | -3.819% |
| 2026-08-06 | 40.96 | 40.99 | 40.90 | 40.93 | -0.244% | 509,212 | -3.701% |
| 2026-08-05 | 41.00 | 41.06 | 40.99 | 41.03 | +0.049% | 218,921 | -3.936% |
| 2026-08-04 | 40.95 | 41.01 | 40.94 | 41.01 | +0.416% | 105,430 | -3.889% |
| 2026-08-03 | 40.81 | 40.86 | 40.79 | 40.84 | +0.245% | 158,354 | -3.489% |
| 2026-07-31 | 40.77 | 40.77 | 40.67 | 40.74 | -0.610% | 88,224 | -3.252% |
| 2026-07-30 | 41.00 | 41.03 | 40.97 | 40.99 | +0.085% | 214,843 | -3.842% |
| 2026-07-29 | 41.06 | 41.29 | 40.95 | 40.95 | -0.450% | 86,408 | -3.760% |
| 2026-07-28 | 41.05 | 41.16 | 41.05 | 41.14 | +0.244% | 150,663 | -4.193% |
| 2026-07-27 | 41.01 | 41.08 | 40.99 | 41.04 | +0.220% | 453,896 | -3.960% |
| 2026-07-24 | 40.92 | 41.03 | 40.92 | 40.95 | +0.024% | 143,094 | -3.748% |
| 2026-07-23 | 40.86 | 40.95 | 40.79 | 40.94 | -0.173% | 87,728 | -3.725% |
| 2026-07-22 | 41.06 | 41.07 | 41.00 | 41.01 | -0.193% | 97,570 | -3.891% |
| 2026-07-21 | 41.12 | 41.12 | 41.07 | 41.09 | -0.170% | 172,915 | -4.076% |
| 2026-07-20 | 41.23 | 41.24 | 41.14 | 41.16 | -0.291% | 529,135 | -4.240% |
| 2026-07-17 | 41.30 | 41.33 | 41.26 | 41.28 | +0.121% | 45,775 | -4.518% |
| 2026-07-16 | 41.18 | 41.25 | 41.17 | 41.23 | -0.073% | 70,755 | -4.402% |
| 2026-07-15 | 41.18 | 41.31 | 41.18 | 41.26 | +0.194% | 89,592 | -4.472% |
| 2026-07-14 | 41.17 | 41.24 | 41.14 | 41.18 | +0.243% | 135,334 | -4.286% |
| 2026-07-13 | 41.14 | 41.18 | 41.08 | 41.08 | -0.340% | 89,485 | -4.053% |
| 2026-07-10 | 41.25 | 41.29 | 41.20 | 41.22 | -0.085% | 367,976 | -4.379% |
| 2026-07-09 | 41.27 | 41.31 | 41.20 | 41.26 | +0.158% | 95,685 | -4.460% |
| 2026-07-08 | 41.20 | 41.21 | 41.12 | 41.19 | -0.218% | 113,795 | -4.309% |
| 2026-07-07 | 41.44 | 41.44 | 41.27 | 41.28 | -0.458% | 145,808 | -4.518% |
| 2026-07-06 | 41.42 | 41.47 | 41.40 | 41.47 | 0.000% | 111,454 | -4.955% |
| 2026-07-02 | 41.44 | 41.49 | 41.40 | 41.47 | +0.181% | 73,630 | -4.955% |
| 2026-07-01 | 41.38 | 41.45 | 41.36 | 41.40 | -0.157% | 104,125 | -4.783% |
| 2026-06-30 | 41.57 | 41.57 | 41.44 | 41.46 | -0.813% | 109,641 | -4.932% |
| 2026-06-29 | 41.80 | 41.82 | 41.77 | 41.80 | +0.048% | 45,642 | -5.706% |
| 2026-06-26 | 41.72 | 41.81 | 41.71 | 41.78 | +0.144% | 129,923 | -5.661% |
| 2026-06-25 | 41.78 | 41.79 | 41.70 | 41.72 | +0.048% | 117,250 | -5.525% |
| 2026-06-24 | 41.68 | 41.74 | 41.57 | 41.70 | +0.482% | 192,472 | -5.480% |
| 2026-06-23 | 41.46 | 41.53 | 41.45 | 41.50 | +0.121% | 122,554 | -5.024% |
| 2026-06-22 | 41.51 | 41.51 | 41.43 | 41.45 | -0.301% | 91,223 | -4.910% |
| 2026-06-18 | 41.63 | 41.67 | 41.55 | 41.58 | +0.277% | 66,562 | -5.195% |
| 2026-06-17 | 41.62 | 41.65 | 41.45 | 41.46 | -0.408% | 392,756 | -4.932% |
| 2026-06-16 | 41.56 | 41.66 | 41.56 | 41.63 | +0.195% | 103,487 | -5.321% |
| 2026-06-15 | 41.58 | 41.62 | 41.52 | 41.55 | +0.167% | 374,733 | -5.136% |
| 2026-06-12 | 41.52 | 41.52 | 41.40 | 41.48 | -0.241% | 87,466 | -4.978% |
| 2026-06-11 | 41.36 | 41.67 | 41.29 | 41.58 | +0.776% | 167,795 | -5.207% |
| 2026-06-10 | 41.33 | 41.36 | 41.26 | 41.26 | -0.194% | 96,240 | -4.472% |
| 2026-06-09 | 41.36 | 41.36 | 41.27 | 41.34 | +0.242% | 150,681 | -4.657% |
| 2026-06-08 | 41.31 | 41.33 | 41.24 | 41.24 | +0.024% | 659,750 | -4.425% |
| 2026-06-05 | 41.33 | 41.33 | 41.23 | 41.23 | -0.531% | 113,092 | -4.402% |
| 2026-06-04 | 41.45 | 41.49 | 41.42 | 41.45 | +0.121% | 107,258 | -4.910% |
| 2026-06-03 | 41.44 | 41.44 | 41.21 | 41.40 | -0.193% | 129,611 | -4.795% |
| 2026-06-02 | 41.54 | 41.54 | 41.45 | 41.48 | -0.336% | 171,364 | -4.978% |
| 2026-06-01 | 41.83 | 42.58 | 40.72 | 41.62 | +0.265% | 394,100 | -5.298% |
| 2026-05-29 | 41.52 | 41.53 | 41.46 | 41.51 | -0.228% | 131,735 | -5.047% |
| 2026-05-28 | 41.52 | 41.61 | 41.50 | 41.60 | +0.205% | 105,975 | -5.264% |
| 2026-05-27 | 41.55 | 41.55 | 41.49 | 41.52 | +0.145% | 369,629 | -5.070% |
| 2026-05-26 | 41.50 | 41.52 | 41.43 | 41.46 | +0.266% | 153,068 | -4.932% |
| 2026-05-22 | 41.43 | 41.43 | 41.26 | 41.35 | +0.194% | 152,583 | -4.680% |
| 2026-05-21 | 41.16 | 41.29 | 41.08 | 41.27 | +0.024% | 115,477 | -4.495% |
| 2026-05-20 | 41.04 | 41.27 | 41.03 | 41.26 | +0.610% | 120,825 | -4.472% |
| 2026-05-19 | 41.01 | 41.04 | 40.94 | 41.01 | -0.389% | 368,532 | -3.889% |
| 2026-05-18 | 41.22 | 41.26 | 41.12 | 41.17 | -0.036% | 84,975 | -4.263% |
| 2026-05-15 | 41.24 | 41.24 | 41.18 | 41.19 | -0.639% | 122,489 | -4.298% |
| 2026-05-14 | 41.57 | 41.57 | 41.44 | 41.45 | -0.024% | 98,684 | -4.910% |
| 2026-05-13 | 41.43 | 41.46 | 41.38 | 41.46 | +0.048% | 148,690 | -4.932% |
| 2026-05-12 | 41.47 | 41.50 | 41.42 | 41.44 | -0.385% | 108,934 | -4.887% |
| 2026-05-11 | 41.64 | 41.65 | 41.58 | 41.60 | -0.168% | 106,640 | -5.252% |
| 2026-05-08 | 41.68 | 41.72 | 41.65 | 41.67 | +0.168% | 83,745 | -5.412% |
| 2026-05-07 | 41.75 | 41.75 | 41.57 | 41.60 | -0.192% | 82,696 | -5.252% |
| 2026-05-06 | 41.74 | 41.74 | 41.63 | 41.68 | +0.410% | 75,701 | -5.434% |
| 2026-05-05 | 41.47 | 41.54 | 41.46 | 41.51 | +0.169% | 98,262 | -5.047% |
| 2026-05-04 | 41.50 | 41.52 | 41.38 | 41.44 | -0.456% | 102,067 | -4.887% |
| 2026-05-01 | 41.60 | 41.67 | 41.52 | 41.63 | +0.144% | 323,874 | -5.321% |
| 2026-04-30 | 41.51 | 41.59 | 41.49 | 41.57 | -0.072% | 187,689 | -5.184% |
| 2026-04-29 | 41.69 | 41.70 | 41.59 | 41.60 | -0.407% | 50,139 | -5.252% |
| 2026-04-28 | 41.74 | 41.77 | 41.70 | 41.77 | -0.108% | 100,104 | -5.638% |
| 2026-04-27 | 41.86 | 41.86 | 41.72 | 41.81 | -0.155% | 95,333 | -5.740% |
| 2026-04-24 | 41.80 | 41.91 | 41.76 | 41.88 | +0.167% | 67,935 | -5.886% |
| 2026-04-23 | 41.93 | 41.93 | 41.73 | 41.81 | -0.191% | 92,375 | -5.728% |
| 2026-04-22 | 41.92 | 41.95 | 41.86 | 41.89 | +0.120% | 86,919 | -5.908% |
| 2026-04-21 | 41.95 | 41.95 | 41.83 | 41.84 | -0.310% | 140,374 | -5.796% |
| 2026-04-20 | 41.98 | 42.01 | 41.91 | 41.97 | +0.024% | 100,527 | -6.088% |
| 2026-04-17 | 41.98 | 42.03 | 41.95 | 41.96 | +0.383% | 68,963 | -6.065% |
| 2026-04-16 | 41.90 | 41.90 | 41.79 | 41.80 | -0.191% | 176,656 | -5.706% |
| 2026-04-15 | 41.89 | 41.91 | 41.84 | 41.88 | -0.167% | 167,639 | -5.886% |
| 2026-04-14 | 41.83 | 41.95 | 41.71 | 41.95 | +0.311% | 109,629 | -6.043% |
| 2026-04-13 | 41.70 | 41.82 | 41.69 | 41.82 | +0.168% | 91,929 | -5.751% |
| 2026-04-10 | 41.79 | 41.79 | 41.72 | 41.75 | -0.120% | 72,483 | -5.593% |
| 2026-04-09 | 41.74 | 41.86 | 41.69 | 41.80 | +0.072% | 163,644 | -5.706% |
| 2026-04-08 | 41.88 | 41.88 | 41.73 | 41.77 | +0.336% | 119,178 | -5.638% |
| 2026-04-07 | 41.59 | 41.63 | 41.47 | 41.63 | +0.048% | 66,782 | -5.321% |
| 2026-04-06 | 41.57 | 41.64 | 41.55 | 41.61 | -0.048% | 683,554 | -5.275% |
| 2026-04-02 | 41.49 | 41.65 | 41.48 | 41.63 | +0.241% | 74,906 | -5.321% |
| 2026-04-01 | 41.57 | 41.62 | 41.52 | 41.53 | +0.048% | 50,241 | -5.093% |
| 2026-03-31 | 41.50 | 41.59 | 41.46 | 41.51 | -0.048% | 116,825 | -5.047% |
| 2026-03-30 | 41.54 | 41.62 | 41.51 | 41.53 | +0.411% | 91,669 | -5.093% |
| 2026-03-27 | 41.29 | 41.41 | 41.26 | 41.36 | -0.072% | 127,179 | -4.703% |
| 2026-03-26 | 41.52 | 41.56 | 41.38 | 41.39 | -0.743% | 192,947 | -4.772% |
| 2026-03-25 | 41.65 | 41.70 | 41.59 | 41.70 | +0.482% | 109,312 | -5.480% |
| 2026-03-24 | 41.43 | 41.55 | 41.40 | 41.50 | -0.192% | 226,777 | -5.024% |
| 2026-03-23 | 41.50 | 41.66 | 41.46 | 41.58 | +0.362% | 177,094 | -5.207% |
| 2026-03-20 | 41.64 | 41.71 | 41.43 | 41.43 | -0.921% | 139,011 | -4.864% |
| 2026-03-19 | 41.65 | 41.84 | 41.64 | 41.81 | +0.138% | 99,109 | -5.740% |
| 2026-03-18 | 41.87 | 41.89 | 41.76 | 41.76 | -0.388% | 47,352 | -5.610% |
| 2026-03-17 | 41.89 | 41.94 | 41.89 | 41.92 | +0.287% | 64,849 | -5.976% |
| 2026-03-16 | 41.81 | 41.84 | 41.76 | 41.80 | +0.336% | 84,156 | -5.706% |
| 2026-03-13 | 41.76 | 41.81 | 41.64 | 41.66 | -0.192% | 44,815 | -5.389% |
| 2026-03-12 | 41.82 | 41.82 | 41.69 | 41.74 | -0.370% | 74,907 | -5.570% |
| 2026-03-11 | 42.02 | 42.02 | 41.89 | 41.90 | -0.511% | 86,707 | -5.920% |
| 2026-03-10 | 42.21 | 42.21 | 42.09 | 42.11 | -0.190% | 57,227 | -6.400% |
| 2026-03-09 | 42.05 | 42.22 | 42.01 | 42.19 | +0.142% | 68,243 | -6.577% |
| 2026-03-06 | 42.06 | 42.41 | 41.99 | 42.13 | -0.071% | 82,574 | -6.444% |
| 2026-03-05 | 42.13 | 42.18 | 42.12 | 42.16 | -0.260% | 93,157 | -6.511% |
| 2026-03-04 | 42.30 | 42.33 | 42.27 | 42.27 | -0.130% | 89,303 | -6.754% |
| 2026-03-03 | 42.17 | 42.36 | 42.15 | 42.33 | -0.153% | 76,282 | -6.875% |
| 2026-03-02 | 42.45 | 42.45 | 42.34 | 42.39 | -0.772% | 55,381 | -7.018% |
| 2026-02-27 | 42.70 | 42.74 | 42.68 | 42.72 | +0.211% | 172,231 | -7.736% |
| 2026-02-26 | 42.57 | 42.65 | 42.57 | 42.63 | +0.153% | 88,895 | -7.542% |
| 2026-02-25 | 42.54 | 42.65 | 42.52 | 42.56 | -0.023% | 109,533 | -7.400% |
| 2026-02-24 | 42.58 | 42.60 | 42.54 | 42.58 | 0.000% | 77,631 | -7.422% |
| 2026-02-23 | 42.52 | 42.60 | 42.50 | 42.58 | +0.224% | 90,598 | -7.422% |
| 2026-02-20 | 42.47 | 42.53 | 42.45 | 42.48 | -0.047% | 50,746 | -7.215% |
| 2026-02-19 | 42.50 | 42.51 | 42.42 | 42.50 | +0.047% | 74,282 | -7.259% |
| 2026-02-18 | 42.48 | 42.53 | 42.46 | 42.48 | -0.153% | 110,729 | -7.215% |
| 2026-02-17 | 42.53 | 42.78 | 42.49 | 42.55 | +0.082% | 192,651 | -7.357% |
| 2026-02-13 | 42.52 | 42.53 | 42.47 | 42.51 | +0.236% | 53,095 | -7.281% |
| 2026-02-12 | 42.30 | 42.46 | 42.27 | 42.41 | +0.450% | 74,536 | -7.062% |
| 2026-02-11 | 42.20 | 42.28 | 42.19 | 42.22 | -0.142% | 70,407 | -6.644% |
| 2026-02-10 | 42.26 | 42.30 | 42.25 | 42.28 | +0.285% | 142,091 | -6.776% |
| 2026-02-09 | 42.13 | 42.16 | 42.09 | 42.16 | +0.047% | 99,407 | -6.511% |
| 2026-02-06 | 42.13 | 42.15 | 42.09 | 42.14 | +0.024% | 85,051 | -6.467% |
| 2026-02-05 | 42.04 | 42.14 | 41.99 | 42.13 | +0.429% | 82,835 | -6.444% |
| 2026-02-04 | 41.96 | 41.99 | 41.93 | 41.95 | -0.024% | 109,733 | -6.043% |
| 2026-02-03 | 41.91 | 42.17 | 41.91 | 41.96 | +0.072% | 258,858 | -6.065% |
| 2026-02-02 | 42.00 | 42.01 | 41.93 | 41.93 | -0.498% | 162,585 | -5.998% |
| 2026-01-30 | 42.14 | 42.18 | 42.12 | 42.14 | -0.047% | 86,881 | -6.467% |
| 2026-01-29 | 42.08 | 42.19 | 42.07 | 42.16 | +0.012% | 61,968 | -6.511% |
| 2026-01-28 | 42.16 | 42.17 | 42.11 | 42.16 | -0.083% | 175,790 | -6.500% |
| 2026-01-27 | 42.20 | 42.23 | 42.17 | 42.19 | -0.012% | 89,572 | -6.577% |
| 2026-01-26 | 42.21 | 42.22 | 42.18 | 42.20 | +0.036% | 62,663 | -6.588% |
| 2026-01-23 | 42.10 | 42.18 | 42.06 | 42.18 | +0.261% | 55,512 | -6.555% |
| 2026-01-22 | 42.06 | 42.10 | 42.02 | 42.07 | +0.024% | 79,210 | -6.311% |
| 2026-01-21 | 41.98 | 42.08 | 41.82 | 42.06 | +0.119% | 101,498 | -6.289% |
| 2026-01-20 | 42.05 | 42.07 | 41.94 | 42.01 | -0.190% | 62,367 | -6.177% |
| 2026-01-16 | 42.17 | 42.18 | 42.09 | 42.09 | -0.225% | 67,085 | -6.355% |
| 2026-01-15 | 42.30 | 42.30 | 42.18 | 42.19 | -0.154% | 65,270 | -6.566% |
| 2026-01-14 | 42.16 | 42.25 | 42.16 | 42.25 | +0.206% | 73,397 | -6.710% |
| 2026-01-13 | 42.19 | 42.19 | 42.11 | 42.16 | +0.103% | 2,721,758 | -6.518% |
| 2026-01-12 | 42.15 | 42.17 | 42.10 | 42.12 | -0.065% | 47,011 | -6.422% |
| 2026-01-09 | 42.11 | 42.18 | 42.06 | 42.15 | +0.280% | 59,955 | -6.483% |
| 2026-01-08 | 42.05 | 42.07 | 42.00 | 42.03 | -0.143% | 126,043 | -6.222% |
| 2026-01-07 | 42.23 | 42.23 | 42.07 | 42.09 | +0.048% | 94,110 | -6.355% |
| 2026-01-06 | 42.07 | 42.08 | 41.98 | 42.07 | -0.024% | 70,323 | -6.311% |
| 2026-01-05 | 42.12 | 42.12 | 42.02 | 42.08 | +0.214% | 45,575 | -6.333% |
| 2026-01-02 | 42.04 | 42.05 | 41.98 | 41.99 | -0.119% | 54,506 | -6.132% |
| 2025-12-31 | 42.07 | 42.13 | 42.02 | 42.04 | -0.119% | 67,563 | -6.244% |
| 2025-12-30 | 42.08 | 42.12 | 42.05 | 42.09 | -0.567% | 51,723 | -6.355% |
| 2025-12-29 | 42.34 | 42.34 | 42.28 | 42.33 | +0.118% | 30,234 | -6.886% |
| 2025-12-26 | 42.28 | 42.30 | 42.24 | 42.28 | +0.048% | 39,475 | -6.776% |
| 2025-12-24 | 42.22 | 42.26 | 42.17 | 42.26 | +0.249% | 17,890 | -6.732% |
| 2025-12-23 | 42.15 | 42.17 | 42.05 | 42.16 | -0.107% | 66,233 | -6.500% |
| 2025-12-22 | 42.19 | 42.20 | 42.14 | 42.20 | +0.107% | 63,161 | -6.600% |
| 2025-12-19 | 42.19 | 42.20 | 42.15 | 42.16 | -0.107% | 63,770 | -6.500% |
| 2025-12-18 | 42.23 | 42.24 | 42.18 | 42.20 | +0.201% | 36,501 | -6.600% |
| 2025-12-17 | 42.12 | 42.14 | 42.08 | 42.12 | -0.034% | 55,341 | -6.412% |
| 2025-12-16 | 42.07 | 42.14 | 42.02 | 42.13 | +0.190% | 89,952 | -6.444% |
| 2025-12-15 | 42.09 | 42.11 | 42.01 | 42.05 | +0.107% | 55,865 | -6.266% |
| 2025-12-12 | 42.07 | 42.07 | 41.99 | 42.01 | -0.344% | 39,507 | -6.166% |
| 2025-12-11 | 42.23 | 42.23 | 42.12 | 42.15 | +0.047% | 66,390 | -6.489% |
| 2025-12-10 | 42.05 | 42.52 | 41.88 | 42.13 | +0.166% | 116,743 | -6.444% |
| 2025-12-09 | 42.15 | 42.15 | 41.98 | 42.06 | +0.071% | 64,765 | -6.289% |
| 2025-12-08 | 42.15 | 42.15 | 41.91 | 42.03 | -0.332% | 129,131 | -6.222% |
| 2025-12-05 | 42.15 | 42.18 | 42.02 | 42.17 | +0.024% | 57,524 | -6.533% |
| 2025-12-04 | 42.26 | 42.26 | 42.14 | 42.16 | -0.118% | 54,432 | -6.511% |
| 2025-12-03 | 42.33 | 42.33 | 42.09 | 42.21 | 0.000% | 61,226 | -6.622% |
| 2025-12-02 | 42.11 | 42.21 | 42.08 | 42.21 | +0.166% | 82,661 | -6.622% |
| 2025-12-01 | 42.23 | 42.23 | 42.02 | 42.14 | -0.820% | 93,583 | -6.467% |
| 2025-11-28 | 42.59 | 42.59 | 42.45 | 42.49 | -0.192% | 19,883 | -7.234% |
| 2025-11-26 | 42.46 | 42.57 | 42.41 | 42.57 | +0.047% | 64,204 | -7.411% |
| 2025-11-25 | 42.45 | 42.55 | 42.41 | 42.55 | +0.212% | 63,656 | -7.368% |
| 2025-11-24 | 42.46 | 42.48 | 42.34 | 42.46 | +0.307% | 49,113 | -7.171% |
| 2025-11-21 | 42.35 | 42.35 | 42.23 | 42.33 | +0.213% | 61,297 | -6.886% |
| 2025-11-20 | 42.21 | 42.25 | 42.19 | 42.24 | +0.024% | 86,690 | -6.688% |
| 2025-11-19 | 42.23 | 42.30 | 42.12 | 42.23 | +0.140% | 55,397 | -6.666% |
| 2025-11-18 | 42.31 | 42.31 | 42.13 | 42.17 | +0.086% | 53,233 | -6.535% |
| 2025-11-17 | 42.18 | 42.21 | 42.12 | 42.13 | +0.035% | 85,980 | -6.455% |
| 2025-11-14 | 42.26 | 42.27 | 42.12 | 42.12 | -0.190% | 64,035 | -6.422% |
| 2025-11-13 | 42.25 | 42.27 | 42.20 | 42.20 | -0.284% | 73,233 | -6.600% |
| 2025-11-12 | 42.32 | 42.38 | 42.28 | 42.32 | +0.024% | 65,357 | -6.864% |
| 2025-11-11 | 42.32 | 42.35 | 42.28 | 42.31 | +0.308% | 61,921 | -6.842% |
| 2025-11-10 | 42.23 | 42.23 | 42.18 | 42.18 | -0.071% | 69,032 | -6.555% |
| 2025-11-07 | 42.19 | 42.26 | 42.17 | 42.21 | +0.071% | 66,580 | -6.622% |
| 2025-11-06 | 42.21 | 42.25 | 42.18 | 42.18 | +0.261% | 60,839 | -6.555% |
| 2025-11-05 | 42.18 | 42.18 | 42.05 | 42.07 | -0.379% | 71,048 | -6.311% |
| 2025-11-04 | 42.19 | 42.25 | 42.16 | 42.23 | +0.119% | 88,397 | -6.666% |
| 2025-11-03 | 42.19 | 42.31 | 42.12 | 42.18 | -0.472% | 68,627 | -6.555% |
| 2025-10-31 | 42.44 | 42.45 | 42.35 | 42.38 | -0.047% | 66,112 | -6.996% |
| 2025-10-30 | 42.42 | 42.45 | 42.31 | 42.40 | -0.165% | 67,709 | -7.040% |
| 2025-10-29 | 42.69 | 42.69 | 42.46 | 42.47 | -0.515% | 34,306 | -7.193% |
| 2025-10-28 | 42.63 | 42.70 | 42.63 | 42.69 | +0.047% | 57,468 | -7.672% |
| 2025-10-27 | 42.68 | 42.68 | 42.57 | 42.67 | +0.070% | 43,663 | -7.628% |
| 2025-10-24 | 42.66 | 42.66 | 42.56 | 42.64 | +0.153% | 102,434 | -7.563% |
| 2025-10-23 | 42.66 | 42.66 | 42.56 | 42.58 | -0.188% | 92,894 | -7.422% |
| 2025-10-22 | 42.65 | 42.68 | 42.59 | 42.66 | +0.047% | 136,610 | -7.596% |
| 2025-10-21 | 42.67 | 42.68 | 42.60 | 42.63 | +0.106% | 72,252 | -7.552% |
| 2025-10-20 | 42.56 | 42.59 | 42.54 | 42.59 | +0.188% | 46,903 | -7.455% |
| 2025-10-17 | 42.54 | 42.54 | 42.47 | 42.51 | -0.188% | 66,172 | -7.281% |
| 2025-10-16 | 42.54 | 42.59 | 42.39 | 42.59 | +0.402% | 78,196 | -7.455% |
| 2025-10-15 | 42.46 | 42.50 | 42.38 | 42.42 | -0.095% | 52,284 | -7.083% |
| 2025-10-14 | 42.32 | 42.46 | 42.31 | 42.46 | +0.165% | 88,601 | -7.171% |
| 2025-10-13 | 42.30 | 42.42 | 42.27 | 42.39 | +0.284% | 83,209 | -7.018% |
| 2025-10-10 | 42.24 | 42.32 | 42.22 | 42.27 | +0.308% | 265,618 | -6.754% |
| 2025-10-09 | 42.23 | 42.23 | 42.12 | 42.14 | -0.107% | 65,396 | -6.467% |
| 2025-10-08 | 42.26 | 42.27 | 42.17 | 42.19 | +0.036% | 90,266 | -6.566% |
| 2025-10-07 | 42.20 | 42.21 | 42.13 | 42.17 | +0.095% | 72,611 | -6.533% |
| 2025-10-06 | 42.23 | 42.23 | 42.11 | 42.13 | -0.213% | 63,493 | -6.444% |
| 2025-10-03 | 42.27 | 42.27 | 42.20 | 42.22 | -0.095% | 63,272 | -6.644% |
| 2025-10-02 | 42.20 | 42.27 | 42.17 | 42.26 | +0.122% | 104,362 | -6.732% |
| 2025-10-01 | 42.17 | 42.21 | 42.12 | 42.21 | +0.020% | 46,305 | -6.619% |
| 2025-09-30 | 42.34 | 42.34 | 42.19 | 42.20 | -0.189% | 121,233 | -6.600% |
| 2025-09-29 | 42.22 | 42.28 | 42.22 | 42.28 | +0.308% | 39,962 | -6.776% |
| 2025-09-26 | 42.17 | 42.23 | 42.13 | 42.15 | +0.012% | 42,701 | -6.489% |
| 2025-09-25 | 42.15 | 42.15 | 42.09 | 42.15 | -0.201% | 77,595 | -6.478% |
| 2025-09-24 | 42.33 | 42.33 | 42.20 | 42.23 | -0.118% | 57,008 | -6.666% |
| 2025-09-23 | 42.25 | 42.31 | 42.23 | 42.28 | +0.118% | 580,484 | -6.776% |
| 2025-09-22 | 42.29 | 42.29 | 42.23 | 42.23 | -0.154% | 43,370 | -6.666% |
| 2025-09-19 | 42.28 | 42.32 | 42.24 | 42.30 | 0.000% | 56,897 | -6.809% |
| 2025-09-18 | 42.31 | 42.35 | 42.23 | 42.30 | -0.234% | 72,153 | -6.809% |
| 2025-09-17 | 42.52 | 42.60 | 42.39 | 42.39 | -0.154% | 62,459 | -7.028% |
| 2025-09-16 | 42.47 | 42.52 | 42.46 | 42.46 | -0.040% | 73,471 | -7.171% |
| 2025-09-15 | 42.45 | 42.49 | 42.43 | 42.48 | +0.253% | 42,390 | -7.209% |
| 2025-09-12 | 42.42 | 42.42 | 42.29 | 42.37 | -0.138% | 57,544 | -6.974% |
| 2025-09-11 | 42.37 | 42.47 | 42.36 | 42.43 | +0.221% | 55,131 | -7.103% |
| 2025-09-10 | 42.30 | 42.38 | 42.28 | 42.34 | +0.225% | 34,311 | -6.897% |
| 2025-09-09 | 42.33 | 42.35 | 42.21 | 42.24 | -0.236% | 80,538 | -6.688% |
| 2025-09-08 | 42.31 | 42.37 | 42.28 | 42.34 | +0.381% | 200,826 | -6.908% |
| 2025-09-05 | 42.19 | 42.23 | 42.17 | 42.18 | +0.451% | 31,292 | -6.554% |
| 2025-09-04 | 41.91 | 42.00 | 41.87 | 41.99 | +0.383% | 39,550 | -6.132% |
| 2025-09-03 | 41.68 | 41.86 | 41.68 | 41.83 | +0.288% | 49,816 | -5.773% |
| 2025-09-02 | 41.61 | 41.71 | 41.61 | 41.71 | -0.572% | 54,692 | -5.502% |
| 2025-08-29 | 41.93 | 41.97 | 41.90 | 41.95 | -0.071% | 41,150 | -6.043% |
| 2025-08-28 | 41.90 | 41.99 | 41.90 | 41.98 | +0.215% | 46,801 | -6.110% |
| 2025-08-27 | 41.81 | 41.92 | 41.80 | 41.89 | +0.012% | 44,904 | -5.908% |
| 2025-08-26 | 41.84 | 41.89 | 41.80 | 41.88 | +0.179% | 75,033 | -5.897% |
| 2025-08-25 | 41.83 | 41.87 | 41.79 | 41.81 | -0.072% | 45,525 | -5.728% |
| 2025-08-22 | 41.70 | 41.88 | 41.70 | 41.84 | +0.432% | 84,551 | -5.796% |
| 2025-08-21 | 41.73 | 41.73 | 41.59 | 41.66 | -0.168% | 47,047 | -5.389% |
| 2025-08-20 | 41.70 | 41.76 | 41.67 | 41.73 | +0.060% | 55,582 | -5.548% |
| 2025-08-19 | 41.68 | 41.72 | 41.67 | 41.70 | +0.228% | 26,198 | -5.491% |
| 2025-08-18 | 41.66 | 41.68 | 41.58 | 41.61 | -0.096% | 63,926 | -5.275% |
| 2025-08-15 | 41.71 | 41.73 | 41.62 | 41.65 | -0.168% | 88,235 | -5.366% |
| 2025-08-14 | 41.82 | 41.82 | 41.71 | 41.72 | -0.319% | 49,327 | -5.525% |
| 2025-08-13 | 41.82 | 41.86 | 41.79 | 41.85 | +0.320% | 53,941 | -5.826% |
| 2025-08-12 | 41.82 | 41.82 | 41.64 | 41.72 | -0.120% | 96,257 | -5.525% |
| 2025-08-11 | 41.71 | 41.77 | 41.69 | 41.77 | +0.192% | 293,913 | -5.638% |
| 2025-08-08 | 41.69 | 41.71 | 41.65 | 41.69 | -0.192% | 28,443 | -5.457% |
| 2025-08-07 | 41.80 | 41.82 | 41.73 | 41.77 | -0.024% | 117,209 | -5.638% |
| 2025-08-06 | 41.75 | 41.80 | 41.72 | 41.78 | -0.072% | 38,342 | -5.661% |
| 2025-08-05 | 41.80 | 41.82 | 41.72 | 41.81 | +0.048% | 131,538 | -5.728% |
| 2025-08-04 | 41.80 | 41.87 | 41.73 | 41.79 | +0.120% | 90,591 | -5.683% |
| 2025-08-01 | 41.66 | 41.76 | 41.62 | 41.74 | +0.433% | 40,564 | -5.570% |
| 2025-07-31 | 41.58 | 41.62 | 41.52 | 41.56 | +0.024% | 24,892 | -5.161% |
| 2025-07-30 | 41.53 | 41.63 | 41.52 | 41.55 | -0.240% | 22,579 | -5.138% |
| 2025-07-29 | 41.47 | 41.65 | 41.47 | 41.65 | +0.555% | 35,745 | -5.366% |
| 2025-07-28 | 41.48 | 41.48 | 41.39 | 41.42 | -0.181% | 96,249 | -4.841% |
| 2025-07-25 | 41.48 | 41.51 | 41.41 | 41.49 | +0.186% | 101,752 | -5.013% |
| 2025-07-24 | 41.40 | 41.47 | 41.33 | 41.42 | -0.173% | 27,143 | -4.836% |
| 2025-07-23 | 41.50 | 41.51 | 41.45 | 41.49 | -0.178% | 36,185 | -5.001% |
| 2025-07-22 | 41.49 | 41.59 | 41.49 | 41.56 | +0.227% | 100,079 | -5.170% |
| 2025-07-21 | 41.51 | 41.55 | 41.46 | 41.47 | +0.339% | 26,877 | -4.955% |
| 2025-07-18 | 41.38 | 41.39 | 41.31 | 41.33 | +0.218% | 25,250 | -4.633% |
| 2025-07-17 | 41.30 | 41.31 | 41.24 | 41.24 | -0.000% | 46,352 | -4.425% |
| 2025-07-16 | 41.21 | 41.31 | 41.15 | 41.24 | +0.146% | 33,357 | -4.426% |
| 2025-07-15 | 41.35 | 41.36 | 41.15 | 41.18 | -0.292% | 45,759 | -4.286% |
| 2025-07-14 | 41.30 | 41.32 | 41.24 | 41.30 | +0.001% | 34,422 | -4.565% |
| 2025-07-11 | 41.37 | 41.37 | 41.29 | 41.30 | -0.479% | 27,335 | -4.564% |
| 2025-07-10 | 41.50 | 41.51 | 41.43 | 41.50 | -0.027% | 40,386 | -5.021% |
| 2025-07-09 | 41.38 | 41.51 | 41.37 | 41.51 | +0.460% | 67,670 | -5.047% |
| 2025-07-08 | 41.32 | 41.32 | 41.26 | 41.32 | -0.121% | 29,835 | -4.610% |
| 2025-07-07 | 41.73 | 41.73 | 41.30 | 41.37 | -0.265% | 205,465 | -4.726% |
| 2025-07-03 | 41.51 | 41.52 | 41.45 | 41.48 | -0.288% | 29,514 | -4.978% |
| 2025-07-02 | 41.59 | 41.60 | 41.52 | 41.60 | -0.058% | 64,391 | -5.252% |
| 2025-07-01 | 41.64 | 41.68 | 41.58 | 41.62 | -0.492% | 51,894 | -5.307% |
| 2025-06-30 | 41.78 | 41.85 | 41.62 | 41.83 | +0.390% | 126,819 | -5.773% |
| 2025-06-27 | 41.68 | 41.77 | 41.66 | 41.67 | -0.317% | 28,599 | -5.406% |
| 2025-06-26 | 41.67 | 41.80 | 41.63 | 41.80 | +0.432% | 37,824 | -5.706% |
| 2025-06-25 | 41.56 | 41.64 | 41.51 | 41.62 | -0.024% | 37,935 | -5.298% |
| 2025-06-24 | 41.46 | 41.65 | 41.43 | 41.63 | +0.337% | 39,839 | -5.321% |
| 2025-06-23 | 41.45 | 41.58 | 41.44 | 41.49 | +0.348% | 61,652 | -5.001% |
| 2025-06-20 | 41.29 | 41.38 | 41.26 | 41.35 | +0.087% | 21,002 | -4.670% |
| 2025-06-18 | 41.37 | 41.41 | 41.28 | 41.31 | +0.048% | 15,350 | -4.587% |
| 2025-06-17 | 41.24 | 41.32 | 41.20 | 41.29 | +0.340% | 31,069 | -4.541% |
| 2025-06-16 | 41.30 | 41.30 | 41.15 | 41.15 | -0.158% | 19,447 | -4.216% |
| 2025-06-13 | 41.26 | 41.30 | 41.16 | 41.22 | -0.495% | 30,635 | -4.367% |
| 2025-06-12 | 41.39 | 41.42 | 41.31 | 41.42 | +0.461% | 46,549 | -4.841% |
| 2025-06-11 | 41.19 | 41.26 | 40.89 | 41.23 | +0.341% | 35,429 | -4.402% |
| 2025-06-10 | 41.15 | 41.15 | 41.03 | 41.09 | +0.122% | 44,045 | -4.076% |
| 2025-06-09 | 40.98 | 41.07 | 40.95 | 41.04 | +0.220% | 46,798 | -3.960% |
| 2025-06-06 | 41.04 | 41.05 | 40.94 | 40.95 | -0.534% | 35,335 | -3.748% |
| 2025-06-05 | 41.35 | 41.35 | 41.12 | 41.17 | -0.242% | 31,410 | -4.263% |
| 2025-06-04 | 41.15 | 41.32 | 41.13 | 41.27 | +0.659% | 34,866 | -4.495% |
| 2025-06-03 | 41.07 | 41.12 | 40.98 | 41.00 | -0.122% | 45,091 | -3.866% |
| 2025-06-02 | 41.05 | 41.09 | 40.98 | 41.05 | -0.605% | 50,559 | -3.983% |
| 2025-05-30 | 41.27 | 41.30 | 41.20 | 41.30 | +0.291% | 39,264 | -4.564% |
| 2025-05-29 | 41.17 | 41.25 | 41.13 | 41.18 | +0.292% | 42,980 | -4.286% |
| 2025-05-28 | 41.14 | 41.14 | 40.99 | 41.06 | -0.436% | 68,430 | -4.006% |
| 2025-05-27 | 41.05 | 41.24 | 41.00 | 41.24 | +0.807% | 231,836 | -4.425% |
| 2025-05-23 | 41.00 | 41.00 | 40.83 | 40.91 | +0.024% | 47,784 | -3.654% |
| 2025-05-22 | 40.77 | 40.95 | 40.71 | 40.90 | +0.270% | 119,332 | -3.631% |
| 2025-05-21 | 40.90 | 40.99 | 40.75 | 40.79 | -0.658% | 38,762 | -3.371% |
| 2025-05-20 | 41.01 | 41.10 | 40.96 | 41.06 | -0.122% | 95,450 | -4.006% |
| 2025-05-19 | 40.88 | 41.12 | 40.88 | 41.11 | 0.000% | 54,068 | -4.123% |
| 2025-05-16 | 41.34 | 41.34 | 41.10 | 41.11 | +0.073% | 52,729 | -4.123% |
| 2025-05-15 | 41.01 | 41.16 | 40.92 | 41.08 | +0.526% | 175,499 | -4.053% |
| 2025-05-14 | 41.10 | 41.10 | 40.84 | 40.87 | -0.244% | 68,997 | -3.548% |
| 2025-05-13 | 41.01 | 41.04 | 40.91 | 40.97 | +0.037% | 57,487 | -3.784% |
| 2025-05-12 | 40.98 | 41.12 | 40.94 | 40.95 | +0.024% | 81,588 | -3.748% |
| 2025-05-09 | 41.11 | 41.19 | 40.79 | 40.94 | -0.896% | 25,863 | -3.725% |
| 2025-05-08 | 41.25 | 41.31 | 41.05 | 41.31 | +0.145% | 42,226 | -4.587% |
| 2025-05-07 | 41.24 | 41.26 | 41.10 | 41.25 | +0.267% | 35,399 | -4.448% |
| 2025-05-06 | 41.25 | 41.25 | 41.02 | 41.14 | +0.140% | 32,776 | -4.193% |
| 2025-05-05 | 41.22 | 41.22 | 41.01 | 41.08 | -0.249% | 37,909 | -4.059% |
| 2025-05-02 | 41.23 | 41.26 | 41.13 | 41.19 | -0.352% | 31,053 | -4.298% |
| 2025-05-01 | 41.50 | 41.50 | 41.29 | 41.33 | -0.601% | 25,699 | -4.634% |
| 2025-04-30 | 41.57 | 41.69 | 41.54 | 41.58 | -0.192% | 23,032 | -5.207% |
| 2025-04-29 | 41.53 | 41.67 | 41.53 | 41.66 | +0.313% | 39,103 | -5.389% |
| 2025-04-28 | 41.39 | 41.59 | 41.39 | 41.53 | +0.278% | 50,180 | -5.093% |
| 2025-04-25 | 41.38 | 41.44 | 41.32 | 41.41 | +0.424% | 41,821 | -4.829% |
| 2025-04-24 | 41.19 | 41.28 | 41.15 | 41.24 | +0.585% | 176,434 | -4.425% |
| 2025-04-23 | 41.28 | 41.28 | 40.96 | 41.00 | +0.269% | 28,473 | -3.866% |
| 2025-04-22 | 40.98 | 41.00 | 40.87 | 40.89 | +0.024% | 21,218 | -3.607% |
| 2025-04-21 | 40.96 | 41.02 | 40.87 | 40.88 | -0.366% | 22,107 | -3.584% |
| 2025-04-17 | 41.15 | 41.22 | 41.03 | 41.03 | -0.243% | 37,567 | -3.936% |
| 2025-04-16 | 41.03 | 41.15 | 40.97 | 41.13 | +0.122% | 21,699 | -4.170% |
| 2025-04-15 | 40.86 | 41.08 | 40.86 | 41.08 | +0.538% | 42,170 | -4.053% |
| 2025-04-14 | 40.84 | 40.94 | 40.77 | 40.86 | 0.000% | 24,924 | -3.536% |