KAPR
Innovator U.S. Small Cap Power Buffer ETF - April
stockBATSETF
At CloseOct 2, 2026
39.66USD+0.408%(+0.16)4,631
After-hoursOct 2, 2026 4:10:30 PM EDT
39.66USD+0.634%(+0.25)
KAPR Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 39.65 | 39.70 | 39.63 | 39.66 | +0.408% | 4,631 | 0.000% |
| 2026-10-01 | 39.28 | 39.55 | 39.27 | 39.49 | +0.144% | 17,960 | +0.408% |
| 2026-09-30 | 39.58 | 39.58 | 39.43 | 39.44 | +0.023% | 7,390 | +0.553% |
| 2026-09-29 | 39.48 | 39.54 | 39.40 | 39.43 | -0.274% | 3,033 | +0.576% |
| 2026-09-28 | 39.55 | 39.60 | 39.48 | 39.54 | -0.375% | 9,209 | +0.300% |
| 2026-09-25 | 39.63 | 39.76 | 39.57 | 39.69 | +0.161% | 14,011 | -0.076% |
| 2026-09-24 | 39.51 | 39.66 | 39.40 | 39.62 | -0.092% | 8,838 | +0.085% |
| 2026-09-23 | 39.84 | 39.84 | 39.66 | 39.66 | -0.856% | 4,226 | -0.007% |
| 2026-09-22 | 40.04 | 40.04 | 39.91 | 40.00 | +0.377% | 3,912 | -0.863% |
| 2026-09-21 | 39.89 | 39.94 | 39.83 | 39.85 | +0.327% | 2,460 | -0.489% |
| 2026-09-18 | 39.74 | 39.74 | 39.65 | 39.72 | -0.393% | 7,171 | -0.164% |
| 2026-09-17 | 39.88 | 39.99 | 39.87 | 39.88 | +0.522% | 3,618 | -0.556% |
| 2026-09-16 | 39.93 | 39.93 | 39.56 | 39.67 | -0.280% | 4,354 | -0.038% |
| 2026-09-15 | 39.79 | 39.80 | 39.71 | 39.78 | -0.247% | 6,576 | -0.318% |
| 2026-09-14 | 39.88 | 40.02 | 39.86 | 39.88 | -0.224% | 6,681 | -0.564% |
| 2026-09-11 | 39.98 | 39.99 | 39.90 | 39.97 | +0.332% | 2,658 | -0.787% |
| 2026-09-10 | 39.94 | 39.97 | 39.79 | 39.84 | -0.453% | 8,548 | -0.457% |
| 2026-09-09 | 40.10 | 40.23 | 40.02 | 40.02 | -0.594% | 15,027 | -0.908% |
| 2026-09-08 | 39.86 | 40.34 | 39.86 | 40.26 | -0.142% | 5,018 | -1.497% |
| 2026-09-04 | 40.34 | 40.34 | 40.28 | 40.31 | +0.058% | 2,298 | -1.636% |
| 2026-09-03 | 40.29 | 40.34 | 40.23 | 40.29 | +0.240% | 3,096 | -1.579% |
| 2026-09-02 | 40.11 | 40.24 | 40.11 | 40.20 | +0.525% | 22,025 | -1.343% |
| 2026-09-01 | 40.01 | 40.07 | 39.99 | 39.99 | -0.435% | 5,210 | -0.826% |
| 2026-08-31 | 40.13 | 40.16 | 40.10 | 40.16 | -0.075% | 4,473 | -1.257% |
| 2026-08-28 | 40.28 | 40.28 | 40.19 | 40.19 | -0.557% | 2,813 | -1.331% |
| 2026-08-27 | 40.42 | 40.47 | 40.37 | 40.42 | +0.213% | 7,267 | -1.881% |
| 2026-08-26 | 40.39 | 40.41 | 40.28 | 40.33 | -0.059% | 4,870 | -1.672% |
| 2026-08-25 | 40.28 | 40.35 | 40.24 | 40.35 | +0.208% | 14,350 | -1.731% |
| 2026-08-24 | 40.35 | 40.35 | 40.20 | 40.27 | -0.160% | 7,235 | -1.526% |
| 2026-08-21 | 40.35 | 40.35 | 40.31 | 40.33 | +0.302% | 4,468 | -1.683% |
| 2026-08-20 | 40.23 | 40.29 | 40.16 | 40.21 | -0.440% | 7,381 | -1.386% |
| 2026-08-19 | 40.41 | 40.41 | 40.33 | 40.39 | +0.209% | 1,289 | -1.820% |
| 2026-08-18 | 40.49 | 40.49 | 40.25 | 40.31 | -0.307% | 6,025 | -1.615% |
| 2026-08-17 | 40.41 | 40.48 | 40.38 | 40.43 | -0.019% | 5,860 | -1.917% |
| 2026-08-14 | 40.43 | 40.45 | 40.39 | 40.44 | +0.168% | 4,153 | -1.936% |
| 2026-08-13 | 40.44 | 40.44 | 40.35 | 40.37 | +0.068% | 3,872 | -1.771% |
| 2026-08-12 | 40.30 | 40.36 | 40.26 | 40.34 | +0.354% | 3,909 | -1.704% |
| 2026-08-11 | 40.22 | 40.29 | 40.19 | 40.20 | +0.100% | 2,649 | -1.356% |
| 2026-08-10 | 40.25 | 40.25 | 40.16 | 40.16 | -0.231% | 5,127 | -1.257% |
| 2026-08-07 | 40.18 | 40.25 | 40.14 | 40.25 | +0.482% | 4,286 | -1.485% |
| 2026-08-06 | 40.16 | 40.20 | 40.06 | 40.06 | -0.174% | 47,219 | -1.011% |
| 2026-08-05 | 40.19 | 40.25 | 40.13 | 40.13 | -0.100% | 6,982 | -1.184% |
| 2026-08-04 | 40.08 | 40.25 | 40.07 | 40.17 | +0.427% | 10,624 | -1.282% |
| 2026-08-03 | 40.00 | 40.00 | 39.95 | 40.00 | +0.685% | 2,883 | -0.860% |
| 2026-07-31 | 39.80 | 39.80 | 39.66 | 39.73 | -0.033% | 684 | -0.181% |
| 2026-07-30 | 39.65 | 39.78 | 39.60 | 39.74 | +0.544% | 6,579 | -0.214% |
| 2026-07-29 | 39.53 | 39.53 | 39.52 | 39.52 | -0.591% | 543 | +0.329% |
| 2026-07-28 | 39.59 | 39.82 | 39.59 | 39.76 | +0.110% | 4,861 | -0.264% |
| 2026-07-27 | 39.70 | 39.76 | 39.62 | 39.72 | +0.288% | 5,651 | -0.154% |
| 2026-07-24 | 39.61 | 39.73 | 39.60 | 39.60 | +0.026% | 2,650 | +0.133% |
| 2026-07-23 | 39.54 | 39.59 | 39.51 | 39.59 | -0.272% | 2,611 | +0.159% |
| 2026-07-22 | 39.81 | 39.81 | 39.69 | 39.70 | -0.426% | 3,131 | -0.113% |
| 2026-07-21 | 39.70 | 39.87 | 39.69 | 39.87 | +0.563% | 8,640 | -0.539% |
| 2026-07-20 | 39.77 | 39.77 | 39.64 | 39.65 | -0.172% | 1,840 | +0.021% |
| 2026-07-17 | 39.73 | 39.81 | 39.69 | 39.72 | -0.151% | 11,805 | -0.151% |
| 2026-07-16 | 39.85 | 39.90 | 39.77 | 39.77 | +0.004% | 2,886 | -0.302% |
| 2026-07-15 | 39.83 | 39.85 | 39.77 | 39.77 | +0.172% | 1,662 | -0.297% |
| 2026-07-14 | 39.67 | 39.75 | 39.67 | 39.70 | +0.276% | 9,168 | -0.126% |
| 2026-07-13 | 39.68 | 39.68 | 39.59 | 39.60 | -0.388% | 2,035 | +0.149% |
| 2026-07-10 | 39.66 | 39.75 | 39.66 | 39.75 | -0.050% | 5,671 | -0.239% |
| 2026-07-09 | 39.68 | 39.80 | 39.68 | 39.77 | +0.480% | 17,946 | -0.289% |
| 2026-07-08 | 39.53 | 39.58 | 39.47 | 39.58 | -0.126% | 50,709 | +0.190% |
| 2026-07-07 | 39.61 | 39.74 | 39.59 | 39.63 | -0.470% | 2,854 | +0.063% |
| 2026-07-06 | 39.78 | 39.90 | 39.77 | 39.82 | +0.311% | 4,363 | -0.407% |
| 2026-07-02 | 39.90 | 39.90 | 39.65 | 39.69 | -0.142% | 2,802 | -0.097% |
| 2026-07-01 | 39.88 | 39.91 | 39.75 | 39.75 | -0.126% | 19,444 | -0.239% |
| 2026-06-30 | 39.63 | 39.82 | 39.55 | 39.80 | +0.292% | 13,288 | -0.364% |
| 2026-06-29 | 39.63 | 39.68 | 39.54 | 39.68 | +0.148% | 7,700 | -0.073% |
| 2026-06-26 | 39.58 | 39.63 | 39.56 | 39.63 | +0.139% | 3,500 | +0.075% |
| 2026-06-25 | 39.59 | 39.80 | 39.57 | 39.57 | +0.201% | 4,926 | +0.215% |
| 2026-06-24 | 39.47 | 39.68 | 39.46 | 39.49 | +0.063% | 6,763 | +0.416% |
| 2026-06-23 | 39.47 | 39.54 | 39.44 | 39.47 | -0.367% | 2,081 | +0.479% |
| 2026-06-22 | 39.59 | 39.63 | 39.41 | 39.61 | +0.333% | 3,920 | +0.110% |
| 2026-06-18 | 39.52 | 39.52 | 39.31 | 39.48 | +0.869% | 7,932 | +0.443% |
| 2026-06-17 | 39.45 | 39.52 | 39.14 | 39.14 | -0.503% | 6,509 | +1.316% |
| 2026-06-16 | 39.39 | 39.42 | 39.34 | 39.34 | -0.206% | 4,339 | +0.806% |
| 2026-06-15 | 39.53 | 39.55 | 39.40 | 39.42 | +0.377% | 10,581 | +0.599% |
| 2026-06-12 | 39.36 | 39.36 | 39.23 | 39.27 | +0.351% | 1,784 | +0.978% |
| 2026-06-11 | 38.90 | 39.13 | 38.88 | 39.13 | +1.095% | 4,888 | +1.333% |
| 2026-06-10 | 39.02 | 39.02 | 38.71 | 38.71 | -0.350% | 9,784 | +2.442% |
| 2026-06-09 | 39.07 | 39.07 | 38.61 | 38.85 | -0.006% | 5,274 | +2.083% |
| 2026-06-08 | 38.81 | 38.96 | 38.81 | 38.85 | +0.388% | 5,421 | +2.077% |
| 2026-06-05 | 39.05 | 39.05 | 38.61 | 38.70 | -1.371% | 7,734 | +2.473% |
| 2026-06-04 | 39.20 | 39.24 | 39.13 | 39.24 | +0.652% | 2,604 | +1.068% |
| 2026-06-03 | 39.07 | 39.07 | 38.94 | 38.98 | -0.519% | 6,778 | +1.727% |
| 2026-06-02 | 39.10 | 39.20 | 39.10 | 39.19 | +0.320% | 9,593 | +1.199% |
| 2026-06-01 | 38.93 | 39.14 | 38.84 | 39.06 | -0.200% | 7,291 | +1.523% |
| 2026-05-29 | 39.18 | 39.18 | 39.02 | 39.14 | -0.030% | 3,852 | +1.320% |
| 2026-05-28 | 39.01 | 39.22 | 39.01 | 39.15 | +0.165% | 13,319 | +1.290% |
| 2026-05-27 | 39.05 | 39.09 | 39.04 | 39.09 | +0.091% | 7,631 | +1.457% |
| 2026-05-26 | 39.13 | 39.13 | 39.01 | 39.05 | +0.657% | 5,947 | +1.549% |
| 2026-05-22 | 38.77 | 38.93 | 38.77 | 38.80 | +0.264% | 7,272 | +2.217% |
| 2026-05-21 | 38.45 | 38.76 | 38.45 | 38.69 | +0.406% | 3,965 | +2.486% |
| 2026-05-20 | 38.20 | 38.59 | 38.20 | 38.54 | +1.087% | 8,537 | +2.903% |
| 2026-05-19 | 38.12 | 38.27 | 38.04 | 38.12 | -0.386% | 10,256 | +4.021% |
| 2026-05-18 | 38.40 | 38.41 | 38.17 | 38.27 | -0.313% | 10,856 | +3.619% |
| 2026-05-15 | 38.40 | 38.46 | 38.31 | 38.39 | -0.750% | 22,364 | +3.295% |
| 2026-05-14 | 38.67 | 38.77 | 38.62 | 38.68 | +0.311% | 9,650 | +2.521% |
| 2026-05-13 | 38.57 | 38.67 | 38.51 | 38.56 | -0.151% | 12,961 | +2.840% |
| 2026-05-12 | 38.61 | 38.62 | 38.36 | 38.62 | -0.404% | 11,911 | +2.684% |
| 2026-05-11 | 38.72 | 38.90 | 38.72 | 38.77 | +0.093% | 12,891 | +2.270% |
| 2026-05-08 | 38.64 | 38.78 | 38.62 | 38.74 | +0.542% | 13,354 | +2.365% |
| 2026-05-07 | 38.72 | 38.73 | 38.53 | 38.53 | -0.795% | 4,743 | +2.920% |
| 2026-05-06 | 38.76 | 38.85 | 38.74 | 38.84 | +0.629% | 7,201 | +2.101% |
| 2026-05-05 | 38.60 | 38.65 | 38.51 | 38.60 | +0.694% | 8,026 | +2.743% |
| 2026-05-04 | 38.42 | 38.52 | 38.24 | 38.33 | -0.182% | 7,350 | +3.457% |
| 2026-05-01 | 38.45 | 38.49 | 38.38 | 38.40 | -0.052% | 14,888 | +3.268% |
| 2026-04-30 | 38.16 | 38.42 | 38.10 | 38.42 | +1.091% | 30,160 | +3.214% |
| 2026-04-29 | 38.05 | 38.13 | 37.96 | 38.01 | -0.405% | 8,058 | +4.340% |
| 2026-04-28 | 38.23 | 38.28 | 38.03 | 38.16 | -0.364% | 16,171 | +3.918% |
| 2026-04-27 | 38.26 | 38.34 | 38.21 | 38.30 | +0.208% | 15,987 | +3.539% |
| 2026-04-24 | 38.22 | 38.34 | 38.22 | 38.22 | +0.106% | 15,003 | +3.755% |
| 2026-04-23 | 38.31 | 38.31 | 38.01 | 38.18 | -0.101% | 49,731 | +3.864% |
| 2026-04-22 | 38.23 | 38.24 | 38.14 | 38.22 | +0.232% | 4,838 | +3.759% |
| 2026-04-21 | 38.25 | 38.28 | 38.04 | 38.13 | -0.498% | 15,606 | +3.999% |
| 2026-04-20 | 38.24 | 38.36 | 38.21 | 38.32 | +0.132% | 36,396 | +3.482% |
| 2026-04-17 | 38.19 | 38.39 | 38.19 | 38.27 | +0.870% | 37,681 | +3.619% |
| 2026-04-16 | 37.79 | 37.94 | 37.76 | 37.94 | +0.132% | 8,475 | +4.520% |
| 2026-04-15 | 37.77 | 37.89 | 37.77 | 37.89 | +0.079% | 6,954 | +4.658% |
| 2026-04-14 | 37.74 | 37.86 | 37.74 | 37.86 | +0.772% | 13,254 | +4.741% |
| 2026-04-13 | 37.20 | 37.63 | 37.20 | 37.57 | +0.643% | 12,884 | +5.550% |
| 2026-04-10 | 37.43 | 37.43 | 37.23 | 37.33 | +0.161% | 11,756 | +6.228% |
| 2026-04-09 | 36.96 | 37.35 | 36.96 | 37.27 | +0.310% | 9,386 | +6.399% |
| 2026-04-08 | 37.34 | 37.34 | 37.02 | 37.16 | +1.715% | 29,037 | +6.729% |
| 2026-04-07 | 36.35 | 36.56 | 36.35 | 36.53 | -0.113% | 32,396 | +8.559% |
| 2026-04-06 | 36.39 | 36.62 | 36.35 | 36.57 | +0.247% | 888,921 | +8.436% |
| 2026-04-02 | 35.99 | 36.50 | 35.94 | 36.48 | +0.468% | 32,779 | +8.703% |
| 2026-04-01 | 36.25 | 36.51 | 36.25 | 36.31 | +0.166% | 126,870 | +9.212% |
| 2026-03-31 | 36.07 | 36.25 | 36.06 | 36.25 | +0.624% | 82,165 | +9.393% |
| 2026-03-30 | 36.07 | 36.07 | 36.00 | 36.03 | +0.086% | 11,562 | +10.076% |
| 2026-03-27 | 36.02 | 36.05 | 35.96 | 35.99 | +0.003% | 3,674 | +10.171% |
| 2026-03-26 | 35.91 | 36.02 | 35.91 | 35.99 | -0.122% | 4,187 | +10.174% |
| 2026-03-25 | 36.04 | 36.06 | 35.98 | 36.04 | +0.522% | 7,217 | +10.040% |
| 2026-03-24 | 35.80 | 35.97 | 35.80 | 35.85 | -0.167% | 7,204 | +10.614% |
| 2026-03-23 | 35.78 | 35.98 | 35.78 | 35.91 | +0.786% | 15,340 | +10.429% |
| 2026-03-20 | 35.80 | 35.80 | 35.55 | 35.63 | -0.419% | 45,549 | +11.297% |
| 2026-03-19 | 35.70 | 35.79 | 35.69 | 35.78 | +0.084% | 5,112 | +10.830% |
| 2026-03-18 | 35.75 | 35.86 | 35.74 | 35.75 | -0.140% | 4,046 | +10.923% |
| 2026-03-17 | 35.76 | 35.91 | 35.76 | 35.80 | +0.196% | 6,525 | +10.768% |
| 2026-03-16 | 35.83 | 35.83 | 35.73 | 35.73 | +0.563% | 7,048 | +10.985% |
| 2026-03-13 | 35.64 | 35.64 | 35.53 | 35.53 | -0.197% | 5,279 | +11.610% |
| 2026-03-12 | 35.54 | 35.63 | 35.53 | 35.60 | -0.373% | 9,196 | +11.390% |
| 2026-03-11 | 35.75 | 35.75 | 35.69 | 35.73 | +0.121% | 3,138 | +10.975% |
| 2026-03-10 | 35.69 | 35.85 | 35.69 | 35.69 | +0.028% | 6,028 | +11.110% |
| 2026-03-09 | 35.39 | 35.76 | 35.38 | 35.68 | +0.422% | 8,334 | +11.141% |
| 2026-03-06 | 35.56 | 35.64 | 35.51 | 35.53 | -0.726% | 12,270 | +11.610% |
| 2026-03-05 | 35.87 | 35.88 | 35.69 | 35.79 | -0.140% | 3,369 | +10.799% |
| 2026-03-04 | 35.81 | 35.89 | 35.79 | 35.84 | +0.149% | 4,782 | +10.645% |
| 2026-03-03 | 35.66 | 35.83 | 35.60 | 35.79 | -0.093% | 11,071 | +10.810% |
| 2026-03-02 | 35.83 | 35.84 | 35.79 | 35.82 | -0.064% | 13,995 | +10.706% |
| 2026-02-27 | 35.80 | 35.84 | 35.76 | 35.84 | -0.020% | 12,815 | +10.635% |
| 2026-02-26 | 35.83 | 35.87 | 35.81 | 35.85 | +0.056% | 2,748 | +10.614% |
| 2026-02-25 | 35.85 | 35.86 | 35.79 | 35.83 | +0.112% | 42,366 | +10.675% |
| 2026-02-24 | 35.81 | 35.83 | 35.77 | 35.79 | +0.252% | 5,451 | +10.799% |
| 2026-02-23 | 35.69 | 35.79 | 35.69 | 35.70 | -0.168% | 3,463 | +11.078% |
| 2026-02-20 | 35.72 | 35.80 | 35.72 | 35.76 | +0.010% | 12,012 | +10.892% |
| 2026-02-19 | 35.82 | 35.82 | 35.72 | 35.76 | +0.018% | 2,903 | +10.903% |
| 2026-02-18 | 35.80 | 35.83 | 35.75 | 35.75 | +0.084% | 6,882 | +10.923% |
| 2026-02-17 | 35.74 | 35.77 | 35.71 | 35.72 | +0.084% | 2,601 | +11.016% |
| 2026-02-13 | 35.74 | 35.74 | 35.69 | 35.69 | +0.168% | 2,453 | +11.110% |
| 2026-02-12 | 35.73 | 35.73 | 35.63 | 35.63 | -0.336% | 2,934 | +11.297% |
| 2026-02-11 | 35.80 | 35.80 | 35.72 | 35.75 | +0.028% | 7,062 | +10.923% |
| 2026-02-10 | 35.79 | 35.80 | 35.73 | 35.74 | 0.000% | 21,507 | +10.954% |
| 2026-02-09 | 35.73 | 35.78 | 35.70 | 35.74 | +0.112% | 5,506 | +10.954% |
| 2026-02-06 | 35.54 | 35.75 | 35.54 | 35.70 | +0.538% | 11,748 | +11.078% |
| 2026-02-05 | 35.68 | 35.68 | 35.50 | 35.51 | -0.227% | 3,700 | +11.676% |
| 2026-02-04 | 35.70 | 35.70 | 35.59 | 35.59 | -0.246% | 12,479 | +11.422% |
| 2026-02-03 | 35.69 | 35.71 | 35.58 | 35.68 | +0.078% | 12,328 | +11.148% |
| 2026-02-02 | 35.57 | 35.69 | 35.57 | 35.65 | +0.197% | 17,681 | +11.234% |
| 2026-01-30 | 35.59 | 35.61 | 35.57 | 35.58 | -0.140% | 5,783 | +11.453% |
| 2026-01-29 | 35.66 | 35.66 | 35.60 | 35.63 | -0.056% | 4,063 | +11.297% |
| 2026-01-28 | 35.69 | 35.69 | 35.64 | 35.65 | -0.056% | 13,284 | +11.234% |
| 2026-01-27 | 35.65 | 35.67 | 35.65 | 35.67 | +0.084% | 7,287 | +11.172% |
| 2026-01-26 | 35.64 | 35.70 | 35.63 | 35.64 | -0.069% | 6,574 | +11.265% |
| 2026-01-23 | 35.71 | 35.71 | 35.63 | 35.66 | +0.013% | 7,391 | +11.189% |
| 2026-01-22 | 35.69 | 35.71 | 35.66 | 35.66 | +0.084% | 6,096 | +11.203% |
| 2026-01-21 | 35.58 | 35.66 | 35.55 | 35.63 | +0.240% | 7,373 | +11.297% |
| 2026-01-20 | 35.50 | 35.59 | 35.50 | 35.54 | -0.267% | 33,676 | +11.563% |
| 2026-01-16 | 35.61 | 35.66 | 35.60 | 35.64 | +0.048% | 9,968 | +11.266% |
| 2026-01-15 | 35.57 | 35.66 | 35.57 | 35.62 | +0.137% | 8,012 | +11.319% |
| 2026-01-14 | 35.59 | 35.59 | 35.50 | 35.57 | +0.124% | 3,351 | +11.472% |
| 2026-01-13 | 35.62 | 35.62 | 35.53 | 35.53 | -0.028% | 13,081 | +11.610% |
| 2026-01-12 | 35.57 | 35.59 | 35.50 | 35.54 | -0.014% | 7,438 | +11.579% |
| 2026-01-09 | 35.60 | 35.60 | 35.50 | 35.54 | +0.239% | 6,892 | +11.563% |
| 2026-01-08 | 35.45 | 35.49 | 35.45 | 35.46 | +0.056% | 5,586 | +11.830% |
| 2026-01-07 | 35.41 | 35.44 | 35.41 | 35.44 | +0.056% | 1,757 | +11.893% |
| 2026-01-06 | 35.37 | 35.45 | 35.34 | 35.42 | +0.170% | 30,013 | +11.957% |
| 2026-01-05 | 35.34 | 35.40 | 35.33 | 35.36 | +0.296% | 9,568 | +12.146% |
| 2026-01-02 | 35.17 | 35.26 | 35.14 | 35.26 | +0.358% | 3,186 | +12.478% |
| 2025-12-31 | 35.18 | 35.25 | 35.13 | 35.13 | -0.292% | 4,454 | +12.881% |
| 2025-12-30 | 35.34 | 35.34 | 35.20 | 35.23 | -0.105% | 4,682 | +12.551% |
| 2025-12-29 | 35.24 | 35.32 | 35.24 | 35.27 | +0.114% | 13,105 | +12.433% |
| 2025-12-26 | 35.23 | 35.27 | 35.19 | 35.23 | -0.105% | 9,375 | +12.560% |
| 2025-12-24 | 35.21 | 35.27 | 35.21 | 35.27 | +0.162% | 1,112 | +12.442% |
| 2025-12-23 | 35.18 | 35.26 | 35.18 | 35.21 | -0.028% | 23,193 | +12.624% |
| 2025-12-22 | 35.27 | 35.27 | 35.22 | 35.22 | +0.285% | 16,420 | +12.592% |
| 2025-12-19 | 35.12 | 35.17 | 35.11 | 35.12 | +0.114% | 16,727 | +12.913% |
| 2025-12-18 | 35.10 | 35.10 | 34.98 | 35.08 | +0.429% | 5,403 | +13.042% |
| 2025-12-17 | 35.08 | 35.12 | 34.93 | 34.93 | -0.342% | 15,641 | +13.527% |
| 2025-12-16 | 35.03 | 35.07 | 34.99 | 35.05 | -0.029% | 6,924 | +13.138% |
| 2025-12-15 | 35.06 | 35.10 | 35.03 | 35.06 | -0.029% | 2,565 | +13.106% |
| 2025-12-12 | 35.20 | 35.20 | 35.06 | 35.07 | -0.313% | 3,794 | +13.074% |
| 2025-12-11 | 35.19 | 35.19 | 35.10 | 35.18 | +0.342% | 7,441 | +12.720% |
| 2025-12-10 | 34.99 | 35.13 | 34.98 | 35.06 | +0.343% | 5,108 | +13.106% |
| 2025-12-09 | 34.95 | 34.98 | 34.93 | 34.94 | +0.086% | 4,793 | +13.495% |
| 2025-12-08 | 34.98 | 35.00 | 34.91 | 34.91 | -0.170% | 7,764 | +13.592% |
| 2025-12-05 | 34.95 | 34.99 | 34.94 | 34.97 | -0.013% | 9,946 | +13.398% |
| 2025-12-04 | 34.91 | 34.97 | 34.89 | 34.97 | +0.270% | 5,794 | +13.384% |
| 2025-12-03 | 34.74 | 34.93 | 34.74 | 34.88 | +0.432% | 4,840 | +13.690% |
| 2025-12-02 | 34.76 | 34.77 | 34.73 | 34.73 | -0.043% | 3,332 | +14.181% |
| 2025-12-01 | 34.67 | 34.79 | 34.67 | 34.75 | -0.168% | 1,962 | +14.131% |
| 2025-11-28 | 34.79 | 34.80 | 34.75 | 34.80 | +0.064% | 1,190 | +13.940% |
| 2025-11-26 | 34.59 | 34.79 | 34.59 | 34.78 | +0.408% | 4,180 | +14.013% |
| 2025-11-25 | 34.48 | 34.66 | 34.48 | 34.64 | +0.759% | 3,840 | +14.479% |
| 2025-11-24 | 34.15 | 34.38 | 34.15 | 34.38 | +0.737% | 2,917 | +15.348% |
| 2025-11-21 | 33.85 | 34.13 | 33.85 | 34.13 | +1.045% | 4,703 | +16.197% |
| 2025-11-20 | 34.35 | 34.35 | 33.77 | 33.77 | -0.774% | 6,070 | +17.412% |
| 2025-11-19 | 34.08 | 34.08 | 33.97 | 34.04 | +0.096% | 7,923 | +16.503% |
| 2025-11-18 | 33.85 | 34.01 | 33.85 | 34.00 | +0.250% | 10,522 | +16.616% |
| 2025-11-17 | 34.12 | 34.24 | 33.92 | 33.92 | -0.795% | 17,896 | +16.907% |
| 2025-11-14 | 34.11 | 34.24 | 34.11 | 34.19 | +0.225% | 2,709 | +15.978% |
| 2025-11-13 | 34.34 | 34.34 | 34.07 | 34.12 | -1.061% | 9,833 | +16.239% |
| 2025-11-12 | 34.45 | 34.48 | 34.44 | 34.48 | -0.035% | 15,880 | +15.005% |
| 2025-11-11 | 34.42 | 34.53 | 34.42 | 34.49 | -0.107% | 8,348 | +14.965% |
| 2025-11-10 | 34.46 | 34.54 | 34.45 | 34.53 | +0.696% | 4,297 | +14.842% |
| 2025-11-07 | 34.15 | 34.29 | 34.09 | 34.29 | +0.107% | 15,278 | +15.641% |
| 2025-11-06 | 34.37 | 34.40 | 34.24 | 34.25 | -0.563% | 5,948 | +15.765% |
| 2025-11-05 | 34.35 | 34.49 | 34.35 | 34.45 | +0.505% | 3,048 | +15.113% |
| 2025-11-04 | 34.22 | 34.34 | 34.22 | 34.28 | -0.459% | 5,737 | +15.694% |
| 2025-11-03 | 34.42 | 34.43 | 34.32 | 34.43 | -0.047% | 21,401 | +15.163% |
| 2025-10-31 | 34.41 | 34.51 | 34.37 | 34.45 | +0.030% | 9,459 | +15.109% |
| 2025-10-30 | 34.52 | 34.53 | 34.39 | 34.44 | -0.090% | 7,614 | +15.144% |
| 2025-10-29 | 34.59 | 34.61 | 34.47 | 34.47 | -0.418% | 1,998 | +15.041% |
| 2025-10-28 | 34.59 | 34.64 | 34.59 | 34.62 | -0.090% | 7,453 | +14.560% |
| 2025-10-27 | 34.69 | 34.69 | 34.59 | 34.65 | +0.038% | 3,843 | +14.457% |
| 2025-10-24 | 34.58 | 34.67 | 34.58 | 34.63 | +0.436% | 2,403 | +14.501% |
| 2025-10-23 | 34.41 | 34.48 | 34.40 | 34.48 | +0.413% | 1,165 | +14.999% |
| 2025-10-22 | 34.33 | 34.35 | 34.31 | 34.34 | -0.479% | 1,304 | +15.475% |
| 2025-10-21 | 34.46 | 34.54 | 34.46 | 34.51 | -0.043% | 5,645 | +14.922% |
| 2025-10-20 | 34.35 | 34.52 | 34.35 | 34.52 | +0.850% | 6,066 | +14.872% |
| 2025-10-17 | 34.22 | 34.23 | 34.11 | 34.23 | +0.058% | 8,603 | +15.849% |
| 2025-10-16 | 34.47 | 34.61 | 34.20 | 34.21 | -0.815% | 11,971 | +15.916% |
| 2025-10-15 | 34.53 | 34.62 | 34.40 | 34.49 | +0.167% | 7,192 | +14.971% |
| 2025-10-14 | 34.25 | 34.45 | 34.25 | 34.43 | +0.390% | 64,515 | +15.163% |
| 2025-10-13 | 34.19 | 34.33 | 34.19 | 34.30 | +0.803% | 15,595 | +15.612% |
| 2025-10-10 | 34.39 | 34.42 | 34.03 | 34.03 | -0.969% | 2,169 | +16.541% |
| 2025-10-09 | 34.42 | 34.42 | 34.29 | 34.36 | -0.088% | 41,014 | +15.411% |
| 2025-10-08 | 34.29 | 34.42 | 34.29 | 34.39 | +0.203% | 10,774 | +15.310% |
| 2025-10-07 | 34.38 | 34.39 | 34.27 | 34.32 | -0.163% | 4,506 | +15.544% |
| 2025-10-06 | 34.49 | 34.50 | 34.38 | 34.38 | -0.052% | 2,250 | +15.355% |
| 2025-10-03 | 34.43 | 34.43 | 34.37 | 34.39 | +0.207% | 4,253 | +15.295% |
| 2025-10-02 | 34.29 | 34.32 | 34.22 | 34.32 | +0.186% | 11,375 | +15.533% |
| 2025-10-01 | 34.20 | 34.29 | 34.18 | 34.26 | +0.175% | 16,316 | +15.747% |
| 2025-09-30 | 34.17 | 34.21 | 34.09 | 34.20 | -0.065% | 71,392 | +15.950% |
| 2025-09-29 | 34.18 | 34.22 | 34.15 | 34.22 | +0.114% | 34,632 | +15.874% |
| 2025-09-26 | 34.16 | 34.18 | 34.14 | 34.18 | +0.392% | 4,720 | +16.006% |
| 2025-09-25 | 34.11 | 34.11 | 33.96 | 34.05 | -0.176% | 4,362 | +16.461% |
| 2025-09-24 | 34.22 | 34.23 | 34.11 | 34.11 | -0.234% | 4,130 | +16.256% |
| 2025-09-23 | 34.37 | 34.37 | 34.19 | 34.19 | -0.245% | 5,286 | +15.984% |
| 2025-09-22 | 34.20 | 34.27 | 34.20 | 34.27 | +0.145% | 8,099 | +15.700% |
| 2025-09-19 | 34.23 | 34.24 | 34.18 | 34.22 | -0.093% | 11,623 | +15.867% |
| 2025-09-18 | 34.18 | 34.32 | 34.18 | 34.26 | +0.621% | 10,054 | +15.759% |
| 2025-09-17 | 34.09 | 34.23 | 34.02 | 34.05 | +0.118% | 8,551 | +16.478% |
| 2025-09-16 | 33.94 | 34.00 | 33.93 | 34.00 | -0.015% | 27,718 | +16.616% |
| 2025-09-15 | 34.00 | 34.08 | 33.99 | 34.01 | +0.035% | 7,527 | +16.598% |
| 2025-09-12 | 34.06 | 34.06 | 33.98 | 34.00 | -0.153% | 5,902 | +16.639% |
| 2025-09-11 | 34.00 | 34.10 | 34.00 | 34.05 | +0.490% | 2,850 | +16.461% |
| 2025-09-10 | 33.93 | 33.93 | 33.83 | 33.88 | -0.038% | 5,885 | +17.031% |
| 2025-09-09 | 34.00 | 34.00 | 33.87 | 33.90 | -0.193% | 2,855 | +16.987% |
| 2025-09-08 | 33.95 | 33.96 | 33.90 | 33.96 | +0.214% | 11,549 | +16.761% |
| 2025-09-05 | 33.81 | 33.93 | 33.79 | 33.89 | +0.122% | 5,609 | +17.011% |
| 2025-09-04 | 33.70 | 33.85 | 33.70 | 33.85 | +0.435% | 21,167 | +17.154% |
| 2025-09-03 | 33.63 | 33.73 | 33.61 | 33.70 | +0.125% | 3,983 | +17.663% |
| 2025-09-02 | 33.66 | 33.70 | 33.59 | 33.66 | -0.247% | 11,894 | +17.810% |
| 2025-08-29 | 33.80 | 33.80 | 33.68 | 33.74 | -0.139% | 53,591 | +17.520% |
| 2025-08-28 | 33.82 | 33.82 | 33.77 | 33.79 | +0.044% | 3,844 | +17.357% |
| 2025-08-27 | 33.65 | 33.82 | 33.65 | 33.77 | +0.371% | 22,449 | +17.409% |
| 2025-08-26 | 33.71 | 33.74 | 33.63 | 33.65 | +0.051% | 10,885 | +17.845% |
| 2025-08-25 | 33.65 | 33.65 | 33.61 | 33.63 | -0.228% | 37,580 | +17.905% |
| 2025-08-22 | 33.29 | 33.73 | 33.29 | 33.71 | +1.445% | 1,383 | +17.636% |
| 2025-08-21 | 33.20 | 33.24 | 33.20 | 33.23 | +0.160% | 1,791 | +19.336% |
| 2025-08-20 | 33.10 | 33.22 | 33.08 | 33.18 | -0.174% | 2,176 | +19.527% |
| 2025-08-19 | 33.36 | 33.37 | 33.19 | 33.23 | -0.347% | 3,731 | +19.319% |
| 2025-08-18 | 33.30 | 33.40 | 33.30 | 33.35 | +0.228% | 4,645 | +18.906% |
| 2025-08-15 | 33.25 | 33.31 | 33.24 | 33.27 | -0.170% | 2,399 | +19.177% |
| 2025-08-14 | 33.32 | 33.34 | 33.18 | 33.33 | -0.454% | 4,704 | +18.974% |
| 2025-08-13 | 33.32 | 33.48 | 33.32 | 33.48 | +0.716% | 2,740 | +18.434% |
| 2025-08-12 | 33.07 | 33.24 | 33.07 | 33.24 | +1.227% | 5,612 | +19.281% |
| 2025-08-11 | 32.90 | 32.94 | 32.80 | 32.84 | -0.085% | 13,409 | +20.744% |
| 2025-08-08 | 32.91 | 32.93 | 32.84 | 32.87 | +0.267% | 6,805 | +20.642% |
| 2025-08-07 | 32.93 | 32.93 | 32.67 | 32.78 | -0.147% | 4,112 | +20.964% |
| 2025-08-06 | 32.84 | 32.86 | 32.79 | 32.83 | +0.004% | 4,640 | +20.786% |
| 2025-08-05 | 32.83 | 32.87 | 32.70 | 32.83 | +0.297% | 25,976 | +20.791% |
| 2025-08-04 | 32.59 | 32.75 | 32.59 | 32.73 | +0.964% | 36,993 | +21.150% |
| 2025-08-01 | 32.37 | 32.52 | 32.33 | 32.42 | -1.008% | 96,580 | +22.317% |
| 2025-07-31 | 32.91 | 32.91 | 32.74 | 32.75 | -0.273% | 4,174 | +21.084% |
| 2025-07-30 | 33.05 | 33.05 | 32.80 | 32.84 | -0.302% | 3,357 | +20.754% |
| 2025-07-29 | 33.05 | 33.05 | 32.94 | 32.94 | -0.211% | 5,766 | +20.388% |
| 2025-07-28 | 33.08 | 33.08 | 32.98 | 33.01 | -0.182% | 6,083 | +20.134% |
| 2025-07-25 | 32.94 | 33.07 | 32.93 | 33.07 | +0.322% | 10,358 | +19.916% |
| 2025-07-24 | 33.01 | 33.10 | 32.96 | 32.96 | -0.350% | 15,211 | +20.302% |
| 2025-07-23 | 33.00 | 33.08 | 32.95 | 33.08 | +0.559% | 2,305 | +19.880% |
| 2025-07-22 | 32.81 | 32.92 | 32.81 | 32.89 | +0.318% | 5,311 | +20.551% |
| 2025-07-21 | 32.86 | 33.02 | 32.79 | 32.79 | +0.032% | 7,048 | +20.935% |
| 2025-07-18 | 33.04 | 33.04 | 32.77 | 32.78 | -0.304% | 12,090 | +20.973% |
| 2025-07-17 | 32.83 | 32.91 | 32.82 | 32.88 | +0.550% | 7,185 | +20.605% |
| 2025-07-16 | 32.76 | 32.76 | 32.61 | 32.70 | +0.153% | 11,271 | +21.269% |
| 2025-07-15 | 32.77 | 32.77 | 32.59 | 32.65 | -0.647% | 2,613 | +21.455% |
| 2025-07-14 | 32.76 | 32.86 | 32.74 | 32.86 | +0.313% | 5,075 | +20.669% |
| 2025-07-11 | 32.76 | 32.84 | 32.74 | 32.76 | -0.573% | 11,539 | +21.047% |
| 2025-07-10 | 32.84 | 33.00 | 32.84 | 32.95 | +0.317% | 10,264 | +20.353% |
| 2025-07-09 | 32.85 | 32.86 | 32.75 | 32.84 | +0.505% | 4,213 | +20.734% |
| 2025-07-08 | 32.71 | 32.76 | 32.68 | 32.68 | +0.307% | 3,346 | +21.343% |
| 2025-07-07 | 32.73 | 32.76 | 32.51 | 32.58 | -0.671% | 2,938 | +21.716% |
| 2025-07-03 | 32.72 | 32.87 | 32.72 | 32.80 | +0.429% | 5,865 | +20.899% |
| 2025-07-02 | 32.50 | 32.69 | 32.50 | 32.66 | +0.554% | 13,175 | +21.418% |
| 2025-07-01 | 32.23 | 32.60 | 32.23 | 32.48 | +0.291% | 25,907 | +22.091% |
| 2025-06-30 | 32.36 | 32.46 | 32.31 | 32.39 | +0.048% | 486,101 | +22.446% |
| 2025-06-27 | 32.36 | 32.45 | 32.23 | 32.37 | +0.017% | 37,462 | +22.505% |
| 2025-06-26 | 32.25 | 32.36 | 32.23 | 32.36 | +0.803% | 9,314 | +22.526% |
| 2025-06-25 | 32.17 | 32.20 | 32.08 | 32.11 | -0.382% | 2,882 | +23.510% |
| 2025-06-24 | 32.14 | 32.34 | 32.14 | 32.23 | +0.687% | 23,476 | +23.038% |
| 2025-06-23 | 31.99 | 32.01 | 31.73 | 32.01 | +0.408% | 6,958 | +23.883% |
| 2025-06-20 | 32.08 | 32.08 | 31.80 | 31.88 | +0.157% | 9,016 | +24.388% |
| 2025-06-18 | 31.78 | 31.95 | 31.78 | 31.83 | +0.205% | 8,103 | +24.584% |
| 2025-06-17 | 31.79 | 31.90 | 31.76 | 31.76 | -0.623% | 11,510 | +24.839% |
| 2025-06-16 | 31.86 | 32.01 | 31.86 | 31.96 | +0.579% | 2,890 | +24.061% |
| 2025-06-13 | 31.77 | 31.93 | 31.73 | 31.78 | -0.815% | 4,913 | +24.780% |
| 2025-06-12 | 32.11 | 32.11 | 32.00 | 32.04 | -0.246% | 4,509 | +23.763% |
| 2025-06-11 | 32.15 | 32.29 | 32.09 | 32.12 | -0.124% | 11,742 | +23.459% |
| 2025-06-10 | 32.18 | 32.21 | 32.10 | 32.16 | +0.333% | 14,384 | +23.305% |
| 2025-06-09 | 32.05 | 32.19 | 31.93 | 32.05 | +0.386% | 17,564 | +23.716% |
| 2025-06-06 | 31.92 | 31.99 | 31.86 | 31.93 | +0.853% | 3,546 | +24.194% |
| 2025-06-05 | 31.72 | 31.83 | 31.63 | 31.66 | -0.315% | 9,413 | +25.253% |
| 2025-06-04 | 31.79 | 31.82 | 31.70 | 31.76 | +0.095% | 3,104 | +24.858% |
| 2025-06-03 | 31.61 | 31.80 | 31.53 | 31.73 | +0.767% | 26,207 | +24.976% |
| 2025-06-02 | 31.37 | 31.57 | 31.37 | 31.49 | -0.100% | 10,472 | +25.935% |
| 2025-05-30 | 31.44 | 31.56 | 31.40 | 31.52 | +0.048% | 6,237 | +25.809% |
| 2025-05-29 | 31.56 | 31.56 | 31.40 | 31.50 | +0.168% | 6,179 | +25.869% |
| 2025-05-28 | 31.67 | 31.67 | 31.45 | 31.45 | -0.500% | 12,215 | +26.081% |
| 2025-05-27 | 31.45 | 31.69 | 31.36 | 31.61 | +1.379% | 10,296 | +25.451% |
| 2025-05-23 | 30.94 | 31.31 | 30.94 | 31.18 | -0.415% | 11,432 | +27.181% |
| 2025-05-22 | 31.28 | 31.39 | 31.17 | 31.31 | -0.032% | 36,735 | +26.653% |
| 2025-05-21 | 31.59 | 31.64 | 31.27 | 31.32 | -1.230% | 7,819 | +26.612% |
| 2025-05-20 | 31.66 | 31.74 | 31.65 | 31.71 | -0.157% | 14,540 | +25.055% |
| 2025-05-19 | 31.63 | 31.76 | 31.63 | 31.76 | 0.000% | 9,803 | +24.858% |
| 2025-05-16 | 31.69 | 31.78 | 31.61 | 31.76 | +0.348% | 14,999 | +24.858% |
| 2025-05-15 | 31.46 | 31.69 | 31.43 | 31.65 | +0.253% | 20,832 | +25.292% |
| 2025-05-14 | 31.70 | 31.70 | 31.50 | 31.57 | -0.095% | 10,340 | +25.610% |
| 2025-05-13 | 31.61 | 31.75 | 31.59 | 31.60 | +0.097% | 10,449 | +25.491% |
| 2025-05-12 | 31.78 | 31.80 | 31.43 | 31.57 | +1.644% | 117,317 | +25.612% |
| 2025-05-09 | 31.12 | 31.12 | 30.97 | 31.06 | +0.123% | 24,464 | +27.677% |
| 2025-05-08 | 30.90 | 31.17 | 30.82 | 31.02 | +0.782% | 8,061 | +27.834% |
| 2025-05-07 | 30.80 | 30.85 | 30.58 | 30.78 | +0.324% | 9,468 | +28.834% |
| 2025-05-06 | 30.78 | 30.79 | 30.65 | 30.68 | -0.549% | 10,702 | +29.251% |
| 2025-05-05 | 30.74 | 30.98 | 30.74 | 30.85 | -0.323% | 12,159 | +28.541% |
| 2025-05-02 | 30.89 | 31.04 | 30.89 | 30.95 | +1.210% | 683,849 | +28.126% |
| 2025-05-01 | 30.53 | 30.79 | 30.52 | 30.58 | +0.102% | 107,784 | +29.676% |
| 2025-04-30 | 30.43 | 30.58 | 30.32 | 30.55 | -0.304% | 25,739 | +29.808% |
| 2025-04-29 | 30.50 | 30.71 | 30.42 | 30.64 | +0.268% | 11,211 | +29.414% |
| 2025-04-28 | 30.60 | 30.67 | 30.35 | 30.56 | +0.262% | 28,754 | +29.761% |
| 2025-04-25 | 30.37 | 30.51 | 30.30 | 30.48 | 0.000% | 17,669 | +30.102% |
| 2025-04-24 | 30.16 | 30.48 | 30.16 | 30.48 | +1.095% | 24,908 | +30.102% |
| 2025-04-23 | 30.49 | 30.61 | 30.04 | 30.15 | +0.877% | 44,256 | +31.526% |
| 2025-04-22 | 29.81 | 29.94 | 29.67 | 29.89 | +1.418% | 369,267 | +32.679% |
| 2025-04-21 | 29.64 | 29.64 | 29.30 | 29.47 | -0.875% | 30,916 | +34.561% |
| 2025-04-17 | 29.64 | 29.89 | 29.61 | 29.73 | +0.442% | 40,153 | +33.384% |
| 2025-04-16 | 29.77 | 29.77 | 29.40 | 29.60 | -0.707% | 16,243 | +33.973% |
| 2025-04-15 | 29.77 | 30.01 | 29.72 | 29.81 | +0.086% | 84,864 | +33.026% |
| 2025-04-14 | 29.76 | 29.86 | 29.45 | 29.78 | 0.000% | 25,826 | +33.141% |