KMAR
Innovator U.S. Small Cap Power Buffer ETF - March
stockBATSETF
InactiveDec 31, 1969 7:00:00 PM EST
0.00USD0.000%(0.00)1,958
KMAR Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 31.80 | 31.82 | 31.80 | 31.81 | +0.389% | 1,958 | 0.000% |
| 2026-10-01 | 31.54 | 31.68 | 31.54 | 31.68 | +0.386% | 614 | +0.389% |
| 2026-09-30 | 31.62 | 31.64 | 31.56 | 31.56 | -0.294% | 7,030 | +0.777% |
| 2026-09-29 | 31.66 | 31.69 | 31.53 | 31.65 | -0.244% | 2,612 | +0.481% |
| 2026-09-28 | 31.63 | 31.73 | 31.63 | 31.73 | -0.321% | 1,141 | +0.236% |
| 2026-09-25 | 31.77 | 31.83 | 31.77 | 31.83 | +0.072% | 506 | -0.086% |
| 2026-09-24 | 31.73 | 31.81 | 31.71 | 31.81 | +0.062% | 5,339 | -0.014% |
| 2026-09-23 | 31.94 | 31.94 | 31.79 | 31.79 | -1.180% | 1,046 | +0.047% |
| 2026-09-22 | 32.20 | 32.20 | 32.17 | 32.17 | +0.428% | 138 | -1.133% |
| 2026-09-21 | 32.03 | 32.09 | 32.01 | 32.03 | +0.294% | 3,572 | -0.710% |
| 2026-09-18 | 31.84 | 31.94 | 31.84 | 31.94 | -0.290% | 553 | -0.418% |
| 2026-09-17 | 32.03 | 32.03 | 32.03 | 32.03 | +0.295% | 30 | -0.706% |
| 2026-09-16 | 32.04 | 32.04 | 31.94 | 31.94 | -0.185% | 1,797 | -0.413% |
| 2026-09-15 | 32.00 | 32.00 | 32.00 | 32.00 | -0.331% | 86 | -0.598% |
| 2026-09-14 | 32.10 | 32.10 | 32.10 | 32.10 | -0.250% | 14 | -0.927% |
| 2026-09-11 | 32.20 | 32.20 | 32.15 | 32.18 | +0.404% | 330 | -1.175% |
| 2026-09-10 | 32.01 | 32.10 | 32.01 | 32.05 | -0.515% | 738 | -0.776% |
| 2026-09-09 | 32.41 | 32.41 | 32.21 | 32.22 | -0.772% | 1,181 | -1.286% |
| 2026-09-08 | 32.45 | 32.52 | 32.45 | 32.47 | -0.164% | 6,307 | -2.048% |
| 2026-09-04 | 32.52 | 32.52 | 32.52 | 32.52 | +0.257% | 11 | -2.209% |
| 2026-09-03 | 32.36 | 32.47 | 32.34 | 32.44 | +0.136% | 1,562 | -1.957% |
| 2026-09-02 | 32.33 | 32.40 | 32.33 | 32.40 | +0.606% | 2,531 | -1.823% |
| 2026-09-01 | 32.31 | 32.35 | 32.20 | 32.20 | -0.695% | 700 | -1.229% |
| 2026-08-31 | 32.32 | 32.43 | 32.31 | 32.43 | -0.182% | 1,566 | -1.915% |
| 2026-08-28 | 32.49 | 32.49 | 32.49 | 32.49 | -0.472% | 76 | -2.094% |
| 2026-08-27 | 32.64 | 32.64 | 32.64 | 32.64 | +0.182% | 9 | -2.556% |
| 2026-08-26 | 32.53 | 32.58 | 32.51 | 32.58 | +0.036% | 755 | -2.378% |
| 2026-08-25 | 32.57 | 32.57 | 32.57 | 32.57 | +0.133% | 31 | -2.343% |
| 2026-08-24 | 32.52 | 32.52 | 32.52 | 32.52 | -0.167% | 18 | -2.213% |
| 2026-08-21 | 32.58 | 32.58 | 32.58 | 32.58 | +0.379% | 7 | -2.376% |
| 2026-08-20 | 32.46 | 32.46 | 32.46 | 32.46 | -0.505% | 214 | -2.007% |
| 2026-08-19 | 32.63 | 32.65 | 32.62 | 32.62 | +0.280% | 503 | -2.501% |
| 2026-08-18 | 32.60 | 32.60 | 32.53 | 32.53 | -0.509% | 614 | -2.228% |
| 2026-08-17 | 32.65 | 32.70 | 32.64 | 32.70 | -0.072% | 1,435 | -2.726% |
| 2026-08-14 | 32.65 | 32.72 | 32.65 | 32.72 | +0.199% | 1,064 | -2.796% |
| 2026-08-13 | 32.63 | 32.66 | 32.63 | 32.66 | +0.081% | 314 | -2.603% |
| 2026-08-12 | 32.60 | 32.63 | 32.51 | 32.63 | +0.334% | 2,058 | -2.524% |
| 2026-08-11 | 32.51 | 32.52 | 32.51 | 32.52 | +0.108% | 460 | -2.198% |
| 2026-08-10 | 32.48 | 32.48 | 32.48 | 32.48 | -0.206% | 8 | -2.093% |
| 2026-08-07 | 32.55 | 32.55 | 32.55 | 32.55 | +0.427% | 90 | -2.294% |
| 2026-08-06 | 32.48 | 32.48 | 32.39 | 32.41 | -0.156% | 6,249 | -1.877% |
| 2026-08-05 | 32.45 | 32.48 | 32.45 | 32.46 | -0.110% | 2,715 | -2.030% |
| 2026-08-04 | 32.35 | 32.50 | 32.35 | 32.50 | +0.565% | 511 | -2.138% |
| 2026-08-03 | 32.32 | 32.32 | 32.32 | 32.32 | +0.843% | 86 | -1.586% |
| 2026-07-31 | 32.03 | 32.05 | 32.03 | 32.05 | -0.040% | 354 | -0.755% |
| 2026-07-30 | 32.00 | 32.06 | 32.00 | 32.06 | +0.486% | 29,783 | -0.795% |
| 2026-07-29 | 31.96 | 31.96 | 31.81 | 31.91 | -0.576% | 1,381 | -0.313% |
| 2026-07-28 | 32.04 | 32.09 | 32.04 | 32.09 | +0.156% | 327 | -0.887% |
| 2026-07-27 | 32.00 | 32.04 | 31.97 | 32.04 | +0.331% | 3,874 | -0.732% |
| 2026-07-24 | 31.95 | 31.95 | 31.93 | 31.93 | -0.013% | 415 | -0.403% |
| 2026-07-23 | 31.90 | 31.94 | 31.90 | 31.94 | -0.448% | 551 | -0.416% |
| 2026-07-22 | 32.08 | 32.08 | 32.08 | 32.08 | -0.429% | 41 | -0.862% |
| 2026-07-21 | 31.94 | 32.22 | 31.94 | 32.22 | +0.656% | 664 | -1.287% |
| 2026-07-20 | 32.01 | 32.01 | 32.01 | 32.01 | -0.087% | 113 | -0.640% |
| 2026-07-17 | 32.00 | 32.07 | 32.00 | 32.04 | -0.158% | 4,299 | -0.726% |
| 2026-07-16 | 32.14 | 32.14 | 32.09 | 32.09 | -0.051% | 166 | -0.883% |
| 2026-07-15 | 32.09 | 32.10 | 32.09 | 32.10 | +0.163% | 967 | -0.934% |
| 2026-07-14 | 32.05 | 32.05 | 32.05 | 32.05 | +0.333% | 18 | -0.772% |
| 2026-07-13 | 32.03 | 32.03 | 31.92 | 31.95 | -0.358% | 2,747 | -0.441% |
| 2026-07-10 | 32.05 | 32.08 | 32.03 | 32.06 | -0.124% | 1,705 | -0.798% |
| 2026-07-09 | 32.10 | 32.10 | 32.10 | 32.10 | +0.537% | 25 | -0.921% |
| 2026-07-08 | 31.92 | 31.93 | 31.92 | 31.93 | -0.392% | 307 | -0.389% |
| 2026-07-07 | 32.15 | 32.15 | 32.05 | 32.05 | -0.341% | 1,237 | -0.780% |
| 2026-07-06 | 32.12 | 32.16 | 32.12 | 32.16 | +0.304% | 1,486 | -1.118% |
| 2026-07-02 | 32.08 | 32.08 | 32.00 | 32.07 | -0.272% | 1,375 | -0.818% |
| 2026-07-01 | 32.18 | 32.21 | 32.15 | 32.15 | +0.046% | 3,869 | -1.088% |
| 2026-06-30 | 32.03 | 32.17 | 32.03 | 32.14 | +0.274% | 7,063 | -1.042% |
| 2026-06-29 | 32.00 | 32.05 | 32.00 | 32.05 | +0.194% | 2,729 | -0.771% |
| 2026-06-26 | 32.04 | 32.04 | 31.90 | 31.99 | -0.009% | 10,536 | -0.578% |
| 2026-06-25 | 32.04 | 32.04 | 31.95 | 31.99 | +0.276% | 854 | -0.587% |
| 2026-06-24 | 31.99 | 31.99 | 31.90 | 31.90 | +0.235% | 1,640 | -0.312% |
| 2026-06-23 | 31.87 | 31.93 | 31.83 | 31.83 | -0.533% | 3,135 | -0.078% |
| 2026-06-22 | 32.02 | 32.02 | 31.95 | 32.00 | +0.351% | 1,054 | -0.611% |
| 2026-06-18 | 31.84 | 31.89 | 31.84 | 31.89 | +0.805% | 204 | -0.262% |
| 2026-06-17 | 31.85 | 31.85 | 31.61 | 31.63 | -0.395% | 1,152 | +0.541% |
| 2026-06-16 | 31.76 | 31.76 | 31.76 | 31.76 | -0.130% | 125 | +0.144% |
| 2026-06-15 | 31.87 | 31.89 | 31.80 | 31.80 | +0.444% | 2,196 | +0.014% |
| 2026-06-12 | 31.71 | 31.73 | 31.66 | 31.66 | +0.349% | 2,945 | +0.458% |
| 2026-06-11 | 31.36 | 31.55 | 31.36 | 31.55 | +1.317% | 1,795 | +0.809% |
| 2026-06-10 | 31.38 | 31.38 | 31.14 | 31.14 | -0.575% | 7,254 | +2.136% |
| 2026-06-09 | 31.45 | 31.45 | 31.23 | 31.32 | +0.192% | 4,206 | +1.549% |
| 2026-06-08 | 31.29 | 31.40 | 31.26 | 31.26 | +0.450% | 1,608 | +1.744% |
| 2026-06-05 | 31.39 | 31.43 | 31.08 | 31.12 | -1.640% | 5,681 | +2.201% |
| 2026-06-04 | 31.54 | 31.64 | 31.54 | 31.64 | +0.761% | 513 | +0.525% |
| 2026-06-03 | 31.49 | 31.49 | 31.39 | 31.40 | -0.696% | 26,491 | +1.290% |
| 2026-06-02 | 31.54 | 31.62 | 31.54 | 31.62 | +0.413% | 1,553 | +0.585% |
| 2026-06-01 | 31.40 | 31.58 | 31.36 | 31.49 | -0.032% | 45,896 | +1.001% |
| 2026-05-29 | 31.51 | 31.54 | 31.49 | 31.50 | -0.348% | 47,542 | +0.969% |
| 2026-05-28 | 31.45 | 31.61 | 31.45 | 31.61 | +0.349% | 1,798 | +0.617% |
| 2026-05-27 | 31.53 | 31.60 | 31.50 | 31.50 | -0.101% | 3,130 | +0.969% |
| 2026-05-26 | 31.38 | 31.53 | 31.38 | 31.53 | +0.794% | 1,473 | +0.867% |
| 2026-05-22 | 31.27 | 31.32 | 31.27 | 31.28 | +0.303% | 835 | +1.668% |
| 2026-05-21 | 31.01 | 31.19 | 31.01 | 31.19 | +0.447% | 1,825 | +1.976% |
| 2026-05-20 | 30.72 | 31.07 | 30.71 | 31.05 | +1.173% | 8,608 | +2.432% |
| 2026-05-19 | 30.60 | 30.82 | 30.60 | 30.69 | -0.603% | 34,660 | +3.633% |
| 2026-05-18 | 30.94 | 30.94 | 30.72 | 30.88 | -0.167% | 11,635 | +3.009% |
| 2026-05-15 | 30.97 | 30.97 | 30.93 | 30.93 | -0.995% | 174 | +2.837% |
| 2026-05-14 | 31.24 | 31.24 | 31.24 | 31.24 | +0.333% | 0 | +1.813% |
| 2026-05-13 | 30.99 | 31.20 | 30.99 | 31.14 | -0.013% | 12,907 | +2.152% |
| 2026-05-12 | 31.10 | 31.14 | 31.10 | 31.14 | -0.437% | 500 | +2.139% |
| 2026-05-11 | 31.20 | 31.41 | 31.20 | 31.28 | +0.116% | 3,390 | +1.693% |
| 2026-05-08 | 31.20 | 31.27 | 31.16 | 31.24 | +0.385% | 940 | +1.810% |
| 2026-05-07 | 31.22 | 31.26 | 31.05 | 31.12 | -0.653% | 1,589 | +2.202% |
| 2026-05-06 | 31.20 | 31.38 | 31.20 | 31.32 | +0.642% | 1,344 | +1.535% |
| 2026-05-05 | 31.11 | 31.16 | 31.11 | 31.12 | +0.661% | 1,914 | +2.187% |
| 2026-05-04 | 30.86 | 31.00 | 30.86 | 30.92 | -0.210% | 20,206 | +2.863% |
| 2026-05-01 | 30.93 | 31.04 | 30.93 | 30.98 | +0.251% | 26,337 | +2.647% |
| 2026-04-30 | 30.77 | 30.91 | 30.69 | 30.91 | +1.031% | 818 | +2.905% |
| 2026-04-29 | 30.76 | 30.76 | 30.55 | 30.59 | -0.303% | 9,004 | +3.965% |
| 2026-04-28 | 30.92 | 30.92 | 30.68 | 30.68 | -0.551% | 4,763 | +3.650% |
| 2026-04-27 | 30.85 | 30.91 | 30.82 | 30.86 | +0.044% | 4,293 | +3.079% |
| 2026-04-24 | 30.79 | 30.93 | 30.79 | 30.84 | +0.295% | 4,190 | +3.124% |
| 2026-04-23 | 30.82 | 30.89 | 30.75 | 30.75 | -0.201% | 5,877 | +3.429% |
| 2026-04-22 | 30.75 | 30.84 | 30.75 | 30.81 | +0.432% | 760 | +3.221% |
| 2026-04-21 | 31.01 | 31.01 | 30.68 | 30.68 | -0.669% | 2,679 | +3.667% |
| 2026-04-20 | 30.83 | 30.92 | 30.80 | 30.89 | +0.184% | 2,609 | +2.974% |
| 2026-04-17 | 30.83 | 30.94 | 30.81 | 30.83 | +0.983% | 10,855 | +3.163% |
| 2026-04-16 | 30.54 | 30.57 | 30.53 | 30.53 | +0.168% | 6,036 | +4.177% |
| 2026-04-15 | 30.47 | 30.49 | 30.44 | 30.48 | -0.004% | 4,457 | +4.351% |
| 2026-04-14 | 30.28 | 30.49 | 30.28 | 30.48 | +0.661% | 11,283 | +4.347% |
| 2026-04-13 | 30.02 | 30.28 | 30.02 | 30.28 | +0.799% | 13,594 | +5.037% |
| 2026-04-10 | 30.05 | 30.08 | 29.99 | 30.04 | -0.067% | 19,945 | +5.876% |
| 2026-04-09 | 29.89 | 30.11 | 29.84 | 30.06 | +0.434% | 19,286 | +5.805% |
| 2026-04-08 | 29.99 | 29.99 | 29.83 | 29.93 | +1.664% | 55,688 | +6.265% |
| 2026-04-07 | 29.25 | 29.44 | 29.23 | 29.44 | +0.068% | 18,021 | +8.034% |
| 2026-04-06 | 29.40 | 29.43 | 29.37 | 29.42 | +0.445% | 9,582 | +8.107% |
| 2026-04-02 | 28.94 | 29.29 | 28.91 | 29.29 | +0.375% | 7,909 | +8.588% |
| 2026-04-01 | 29.14 | 29.38 | 29.14 | 29.18 | +0.319% | 30,203 | +8.995% |
| 2026-03-31 | 28.84 | 29.12 | 28.75 | 29.09 | +1.953% | 27,390 | +9.344% |
| 2026-03-30 | 28.70 | 28.70 | 28.48 | 28.53 | -0.731% | 10,207 | +11.479% |
| 2026-03-27 | 28.90 | 28.90 | 28.67 | 28.74 | -0.799% | 21,662 | +10.665% |
| 2026-03-26 | 29.03 | 29.25 | 28.97 | 28.97 | -1.155% | 5,374 | +9.781% |
| 2026-03-25 | 29.25 | 29.34 | 29.21 | 29.31 | +1.017% | 12,207 | +8.513% |
| 2026-03-24 | 28.93 | 29.16 | 28.93 | 29.02 | -0.031% | 20,520 | +9.616% |
| 2026-03-23 | 29.09 | 29.28 | 29.01 | 29.02 | +1.433% | 18,111 | +9.582% |
| 2026-03-20 | 28.96 | 29.00 | 28.55 | 28.61 | -1.418% | 18,867 | +11.153% |
| 2026-03-19 | 28.77 | 29.08 | 28.77 | 29.03 | +0.306% | 23,646 | +9.576% |
| 2026-03-18 | 29.01 | 29.19 | 28.94 | 28.94 | -1.171% | 49,452 | +9.912% |
| 2026-03-17 | 29.27 | 29.36 | 29.20 | 29.28 | +0.446% | 6,775 | +8.624% |
| 2026-03-16 | 29.20 | 29.27 | 29.11 | 29.15 | +0.708% | 12,904 | +9.108% |
| 2026-03-13 | 29.15 | 29.15 | 28.92 | 28.95 | -0.155% | 11,188 | +9.881% |
| 2026-03-12 | 29.15 | 29.15 | 28.95 | 28.99 | -1.058% | 13,993 | +9.711% |
| 2026-03-11 | 29.20 | 29.36 | 29.20 | 29.30 | -0.238% | 24,364 | +8.550% |
| 2026-03-10 | 29.41 | 29.67 | 29.32 | 29.37 | +0.102% | 23,179 | +8.291% |
| 2026-03-09 | 28.95 | 29.43 | 28.81 | 29.34 | +0.493% | 57,556 | +8.402% |
| 2026-03-06 | 29.15 | 29.32 | 29.15 | 29.20 | -1.282% | 20,337 | +8.936% |
| 2026-03-05 | 29.80 | 29.80 | 29.39 | 29.58 | -1.063% | 83,135 | +7.540% |
| 2026-03-04 | 29.74 | 29.98 | 29.67 | 29.89 | +0.413% | 58,417 | +6.396% |
| 2026-03-03 | 29.62 | 29.87 | 29.35 | 29.77 | -0.760% | 80,642 | +6.836% |
| 2026-03-02 | 29.69 | 30.06 | 29.69 | 30.00 | +0.362% | 108,488 | +6.024% |
| 2026-02-27 | 29.88 | 29.91 | 29.80 | 29.89 | +0.084% | 66,561 | +6.407% |
| 2026-02-26 | 29.88 | 29.90 | 29.83 | 29.86 | -0.017% | 6,953 | +6.496% |
| 2026-02-25 | 29.82 | 29.87 | 29.82 | 29.87 | +0.201% | 4,695 | +6.478% |
| 2026-02-24 | 29.84 | 29.85 | 29.67 | 29.81 | +0.285% | 7,703 | +6.693% |
| 2026-02-23 | 29.74 | 29.76 | 29.73 | 29.73 | -0.117% | 1,100 | +6.997% |
| 2026-02-20 | 29.80 | 29.80 | 29.76 | 29.76 | +0.168% | 81,726 | +6.872% |
| 2026-02-19 | 29.71 | 29.71 | 29.71 | 29.71 | +0.006% | 0 | +7.052% |
| 2026-02-18 | 29.60 | 29.71 | 29.60 | 29.71 | +0.095% | 973 | +7.059% |
| 2026-02-17 | 29.60 | 29.68 | 29.60 | 29.68 | +0.318% | 942 | +7.160% |
| 2026-02-13 | 29.47 | 29.63 | 29.47 | 29.59 | +0.274% | 3,575 | +7.501% |
| 2026-02-12 | 29.53 | 29.58 | 29.48 | 29.50 | -0.573% | 2,924 | +7.796% |
| 2026-02-11 | 29.62 | 29.68 | 29.62 | 29.68 | +0.048% | 1,619 | +7.178% |
| 2026-02-10 | 29.66 | 29.66 | 29.66 | 29.66 | -0.048% | 60 | +7.230% |
| 2026-02-09 | 29.64 | 29.68 | 29.64 | 29.68 | +0.135% | 550 | +7.178% |
| 2026-02-06 | 29.53 | 29.64 | 29.53 | 29.64 | +1.322% | 5,287 | +7.322% |
| 2026-02-05 | 29.25 | 29.25 | 29.25 | 29.25 | -0.707% | 135 | +8.741% |
| 2026-02-04 | 29.51 | 29.51 | 29.44 | 29.46 | -0.231% | 9,388 | +7.972% |
| 2026-02-03 | 29.53 | 29.54 | 29.44 | 29.52 | -0.009% | 3,079 | +7.723% |
| 2026-02-02 | 29.53 | 29.53 | 29.53 | 29.53 | +0.333% | 74 | +7.713% |
| 2026-01-30 | 29.45 | 29.45 | 29.43 | 29.43 | -0.295% | 614 | +8.071% |
| 2026-01-29 | 29.52 | 29.52 | 29.52 | 29.52 | -0.038% | 0 | +7.753% |
| 2026-01-28 | 29.50 | 29.53 | 29.49 | 29.53 | -0.088% | 1,741 | +7.712% |
| 2026-01-27 | 29.55 | 29.55 | 29.55 | 29.55 | +0.144% | 168 | +7.617% |
| 2026-01-26 | 29.52 | 29.52 | 29.51 | 29.51 | +0.006% | 300 | +7.773% |
| 2026-01-23 | 29.47 | 29.51 | 29.47 | 29.51 | -0.208% | 400 | +7.779% |
| 2026-01-22 | 29.54 | 29.57 | 29.54 | 29.57 | +0.158% | 2,121 | +7.555% |
| 2026-01-21 | 29.44 | 29.52 | 29.41 | 29.52 | +0.547% | 2,167 | +7.725% |
| 2026-01-20 | 29.33 | 29.41 | 29.31 | 29.36 | -0.394% | 14,438 | +8.314% |
| 2026-01-16 | 29.46 | 29.49 | 29.45 | 29.48 | +0.034% | 1,891 | +7.887% |
| 2026-01-15 | 29.47 | 29.47 | 29.47 | 29.47 | +0.381% | 0 | +7.924% |
| 2026-01-14 | 29.33 | 29.36 | 29.33 | 29.36 | -0.008% | 1,959 | +8.335% |
| 2026-01-13 | 29.33 | 29.40 | 29.31 | 29.36 | +0.070% | 1,562 | +8.326% |
| 2026-01-12 | 29.32 | 29.36 | 29.32 | 29.34 | +0.033% | 3,638 | +8.401% |
| 2026-01-09 | 29.27 | 29.33 | 29.24 | 29.33 | +0.377% | 3,502 | +8.438% |
| 2026-01-08 | 29.18 | 29.22 | 29.11 | 29.22 | +0.378% | 13,829 | +8.847% |
| 2026-01-07 | 29.11 | 29.11 | 29.09 | 29.11 | -0.120% | 2,763 | +9.258% |
| 2026-01-06 | 29.12 | 29.14 | 29.12 | 29.14 | +0.414% | 546 | +9.127% |
| 2026-01-05 | 28.81 | 29.02 | 28.81 | 29.02 | +0.730% | 188 | +9.579% |
| 2026-01-02 | 28.72 | 28.81 | 28.72 | 28.81 | +0.523% | 242 | +10.380% |
| 2025-12-31 | 28.70 | 28.70 | 28.66 | 28.66 | -0.367% | 1,060 | +10.957% |
| 2025-12-30 | 28.78 | 28.78 | 28.76 | 28.77 | -0.105% | 3,407 | +10.550% |
| 2025-12-29 | 28.82 | 28.82 | 28.80 | 28.80 | -0.251% | 380 | +10.434% |
| 2025-12-26 | 28.87 | 28.87 | 28.87 | 28.87 | -0.149% | 0 | +10.157% |
| 2025-12-24 | 28.92 | 28.92 | 28.92 | 28.92 | +0.071% | 0 | +9.993% |
| 2025-12-23 | 28.89 | 28.89 | 28.89 | 28.89 | -0.176% | 0 | +10.071% |
| 2025-12-22 | 28.95 | 28.97 | 28.95 | 28.95 | +0.555% | 498 | +9.878% |
| 2025-12-19 | 28.79 | 28.79 | 28.79 | 28.79 | +0.476% | 50 | +10.488% |
| 2025-12-18 | 28.65 | 28.65 | 28.65 | 28.65 | +0.414% | 0 | +11.013% |
| 2025-12-17 | 28.53 | 28.53 | 28.53 | 28.53 | -0.517% | 78 | +11.473% |
| 2025-12-16 | 28.64 | 28.68 | 28.59 | 28.68 | -0.141% | 4,764 | +10.897% |
| 2025-12-15 | 28.70 | 28.72 | 28.70 | 28.72 | -0.188% | 101 | +10.740% |
| 2025-12-12 | 28.81 | 28.81 | 28.77 | 28.77 | -0.380% | 802 | +10.532% |
| 2025-12-11 | 28.89 | 28.89 | 28.86 | 28.88 | +0.328% | 1,912 | +10.112% |
| 2025-12-10 | 28.79 | 28.79 | 28.79 | 28.79 | +0.609% | 0 | +10.473% |
| 2025-12-09 | 28.61 | 28.65 | 28.59 | 28.62 | +0.142% | 3,529 | +11.146% |
| 2025-12-08 | 28.58 | 28.58 | 28.58 | 28.58 | -0.003% | 0 | +11.303% |
| 2025-12-05 | 28.60 | 28.60 | 28.58 | 28.58 | -0.049% | 350 | +11.300% |
| 2025-12-04 | 28.49 | 28.59 | 28.48 | 28.59 | +0.422% | 2,866 | +11.245% |
| 2025-12-03 | 28.47 | 28.47 | 28.45 | 28.47 | +0.652% | 200 | +11.715% |
| 2025-12-02 | 28.28 | 28.29 | 28.28 | 28.29 | +0.005% | 435 | +12.443% |
| 2025-12-01 | 28.32 | 28.32 | 28.26 | 28.28 | -0.199% | 402 | +12.448% |
| 2025-11-26 | 28.36 | 28.36 | 28.34 | 28.34 | +0.575% | 135 | +12.224% |
| 2025-11-25 | 28.03 | 28.18 | 28.03 | 28.18 | +0.947% | 300 | +12.869% |
| 2025-11-24 | 27.84 | 27.91 | 27.84 | 27.91 | +2.665% | 271 | +13.938% |
| 2025-11-20 | 27.77 | 27.77 | 27.19 | 27.19 | -1.039% | 358 | +16.974% |
| 2025-11-19 | 27.49 | 27.49 | 27.48 | 27.48 | -0.016% | 100 | +15.758% |
| 2025-11-18 | 27.48 | 27.48 | 27.48 | 27.48 | +0.292% | 0 | +15.740% |
| 2025-11-17 | 27.40 | 27.40 | 27.40 | 27.40 | -1.037% | 83 | +16.077% |
| 2025-11-14 | 27.54 | 27.69 | 27.54 | 27.69 | +0.348% | 1,952 | +14.874% |
| 2025-11-13 | 27.59 | 27.59 | 27.59 | 27.59 | -1.570% | 202 | +15.273% |
| 2025-11-12 | 28.03 | 28.03 | 28.03 | 28.03 | -0.033% | 0 | +13.464% |
| 2025-11-10 | 27.94 | 28.05 | 27.94 | 28.04 | +0.648% | 1,105 | +13.427% |
| 2025-11-07 | 27.60 | 27.86 | 27.60 | 27.86 | +0.187% | 18,688 | +14.161% |
| 2025-11-06 | 27.75 | 27.81 | 27.75 | 27.81 | -0.846% | 409 | +14.375% |
| 2025-11-05 | 28.03 | 28.08 | 28.03 | 28.05 | +0.716% | 3,604 | +13.407% |
| 2025-11-04 | 27.94 | 27.94 | 27.85 | 27.85 | -0.673% | 204 | +14.219% |
| 2025-11-03 | 28.02 | 28.04 | 28.00 | 28.03 | -0.258% | 1,356 | +13.450% |
| 2025-10-31 | 28.11 | 28.11 | 28.11 | 28.11 | +0.293% | 0 | +13.157% |
| 2025-10-30 | 28.07 | 28.10 | 28.02 | 28.02 | -0.160% | 10,124 | +13.488% |
| 2025-10-29 | 28.21 | 28.21 | 28.07 | 28.07 | -0.528% | 514 | +13.306% |
| 2025-10-28 | 28.28 | 28.28 | 28.22 | 28.22 | -0.222% | 2,076 | +12.709% |
| 2025-10-27 | 28.24 | 28.28 | 28.24 | 28.28 | +0.077% | 198 | +12.458% |
| 2025-10-24 | 28.26 | 28.26 | 28.26 | 28.26 | +0.612% | 882 | +12.545% |
| 2025-10-23 | 28.05 | 28.09 | 28.02 | 28.09 | +0.551% | 319 | +13.233% |
| 2025-10-22 | 27.85 | 27.93 | 27.85 | 27.93 | -0.660% | 113 | +13.857% |
| 2025-10-21 | 28.12 | 28.12 | 28.12 | 28.12 | -0.128% | 102 | +13.105% |
| 2025-10-20 | 28.16 | 28.16 | 28.16 | 28.16 | +1.021% | 157 | +12.961% |
| 2025-10-17 | 27.83 | 27.87 | 27.83 | 27.87 | -0.212% | 175 | +14.114% |
| 2025-10-16 | 27.96 | 27.96 | 27.93 | 27.93 | -0.863% | 28,367 | +13.873% |
| 2025-10-15 | 28.10 | 28.17 | 28.10 | 28.17 | +0.335% | 101 | +12.890% |
| 2025-10-14 | 27.93 | 28.08 | 27.93 | 28.08 | +0.427% | 102 | +13.269% |
| 2025-10-13 | 27.74 | 27.96 | 27.74 | 27.96 | +1.395% | 550 | +13.753% |
| 2025-10-10 | 27.66 | 27.67 | 27.58 | 27.58 | -1.350% | 350 | +15.340% |
| 2025-10-09 | 27.95 | 27.95 | 27.95 | 27.95 | -0.276% | 0 | +13.783% |
| 2025-10-08 | 28.03 | 28.03 | 28.03 | 28.03 | +0.460% | 0 | +13.468% |
| 2025-10-07 | 27.90 | 27.90 | 27.90 | 27.90 | -0.530% | 1 | +13.991% |
| 2025-10-06 | 28.05 | 28.05 | 28.05 | 28.05 | +0.161% | 1 | +13.386% |
| 2025-10-03 | 28.00 | 28.00 | 28.00 | 28.00 | +0.466% | 3 | +13.569% |
| 2025-10-02 | 27.88 | 27.88 | 27.88 | 27.88 | +0.138% | 107 | +14.099% |
| 2025-10-01 | 27.78 | 27.84 | 27.78 | 27.84 | +0.125% | 1,164 | +14.256% |
| 2025-09-30 | 27.75 | 27.80 | 27.75 | 27.80 | +0.104% | 149 | +14.399% |
| 2025-09-29 | 27.84 | 27.84 | 27.77 | 27.77 | -0.007% | 128 | +14.518% |
| 2025-09-26 | 27.70 | 27.77 | 27.70 | 27.77 | +0.527% | 217 | +14.510% |
| 2025-09-25 | 27.63 | 27.63 | 27.63 | 27.63 | -0.397% | 79 | +15.113% |
| 2025-09-24 | 27.74 | 27.74 | 27.74 | 27.74 | -0.383% | 54 | +14.656% |
| 2025-09-23 | 27.92 | 27.92 | 27.85 | 27.85 | -0.179% | 13,377 | +14.217% |
| 2025-09-22 | 27.90 | 27.90 | 27.90 | 27.90 | +0.270% | 8 | +14.012% |
| 2025-09-19 | 27.82 | 27.82 | 27.82 | 27.82 | -0.209% | 0 | +14.320% |
| 2025-09-18 | 27.88 | 27.88 | 27.88 | 27.88 | +1.057% | 104 | +14.081% |
| 2025-09-17 | 27.58 | 27.75 | 27.58 | 27.59 | +0.104% | 410 | +15.286% |
| 2025-09-16 | 27.50 | 27.56 | 27.50 | 27.56 | -0.011% | 1,142 | +15.406% |
| 2025-09-15 | 27.56 | 27.56 | 27.56 | 27.56 | +0.072% | 77 | +15.393% |
| 2025-09-12 | 27.57 | 27.57 | 27.54 | 27.54 | -0.263% | 242 | +15.477% |
| 2025-09-11 | 27.61 | 27.61 | 27.61 | 27.61 | +0.730% | 24 | +15.173% |
| 2025-09-10 | 27.41 | 27.41 | 27.41 | 27.41 | -0.037% | 76 | +16.014% |
| 2025-09-09 | 27.43 | 27.43 | 27.43 | 27.43 | -0.200% | 90 | +15.971% |
| 2025-09-08 | 27.44 | 27.48 | 27.43 | 27.48 | +0.041% | 4,159 | +15.739% |
| 2025-09-05 | 27.37 | 27.47 | 27.37 | 27.47 | +0.437% | 565 | +15.786% |
| 2025-09-04 | 27.25 | 27.35 | 27.25 | 27.35 | +0.549% | 459 | +16.292% |
| 2025-09-03 | 27.19 | 27.20 | 27.19 | 27.20 | -0.090% | 1,724 | +16.931% |
| 2025-09-02 | 27.10 | 27.22 | 27.10 | 27.22 | -0.225% | 421 | +16.826% |
| 2025-08-29 | 27.31 | 27.31 | 27.27 | 27.29 | -0.234% | 3,545 | +16.563% |
| 2025-08-28 | 27.32 | 27.35 | 27.29 | 27.35 | +0.109% | 650 | +16.291% |
| 2025-08-27 | 27.28 | 27.32 | 27.27 | 27.32 | +0.348% | 1,687 | +16.417% |
| 2025-08-26 | 27.23 | 27.23 | 27.23 | 27.23 | +0.463% | 0 | +16.822% |
| 2025-08-25 | 27.18 | 27.18 | 27.10 | 27.10 | -0.535% | 260 | +17.364% |
| 2025-08-22 | 27.17 | 27.25 | 27.14 | 27.25 | +2.023% | 300 | +16.736% |
| 2025-08-21 | 26.64 | 26.70 | 26.63 | 26.70 | +0.012% | 611 | +19.098% |
| 2025-08-20 | 26.54 | 26.70 | 26.54 | 26.70 | -0.032% | 1,755 | +19.113% |
| 2025-08-19 | 26.74 | 26.75 | 26.71 | 26.71 | -0.484% | 342 | +19.075% |
| 2025-08-18 | 26.82 | 26.85 | 26.80 | 26.84 | +0.232% | 2,300 | +18.499% |
| 2025-08-15 | 26.82 | 26.82 | 26.78 | 26.78 | -0.322% | 412 | +18.774% |
| 2025-08-14 | 26.80 | 26.86 | 26.80 | 26.86 | -0.574% | 1,036 | +18.391% |
| 2025-08-13 | 26.90 | 27.02 | 26.90 | 27.02 | +0.989% | 1,476 | +17.712% |
| 2025-08-12 | 26.75 | 26.75 | 26.75 | 26.75 | +1.609% | 0 | +18.875% |
| 2025-08-11 | 26.45 | 26.45 | 26.31 | 26.33 | -0.067% | 4,117 | +20.788% |
| 2025-08-08 | 26.35 | 26.35 | 26.35 | 26.35 | +0.199% | 0 | +20.707% |
| 2025-08-07 | 26.35 | 26.35 | 26.26 | 26.30 | -0.216% | 3,018 | +20.947% |
| 2025-08-06 | 26.29 | 26.35 | 26.29 | 26.35 | -0.081% | 241 | +20.686% |
| 2025-08-05 | 26.38 | 26.38 | 26.38 | 26.38 | +0.374% | 0 | +20.588% |
| 2025-08-04 | 26.28 | 26.28 | 26.28 | 26.28 | +1.156% | 0 | +21.039% |
| 2025-08-01 | 25.98 | 25.98 | 25.98 | 25.98 | -0.902% | 73 | +22.438% |
| 2025-07-31 | 26.21 | 26.21 | 26.21 | 26.21 | -0.603% | 943 | +21.333% |
| 2025-07-30 | 26.52 | 26.52 | 26.29 | 26.37 | -0.309% | 3,918 | +20.602% |
| 2025-07-29 | 26.43 | 26.45 | 26.43 | 26.45 | -0.338% | 100 | +20.229% |
| 2025-07-28 | 26.54 | 26.54 | 26.54 | 26.54 | -0.003% | 0 | +19.823% |
| 2025-07-25 | 26.54 | 26.54 | 26.54 | 26.54 | +0.169% | 2 | +19.819% |
| 2025-07-24 | 26.48 | 26.50 | 26.48 | 26.50 | -0.677% | 679 | +20.022% |
| 2025-07-23 | 26.67 | 26.68 | 26.67 | 26.68 | +0.756% | 300 | +19.209% |
| 2025-07-22 | 26.41 | 26.48 | 26.41 | 26.48 | +0.512% | 215 | +20.110% |
| 2025-07-21 | 26.51 | 26.55 | 26.32 | 26.34 | -0.209% | 4,574 | +20.725% |
| 2025-07-18 | 26.56 | 26.56 | 26.20 | 26.40 | -0.263% | 2,628 | +20.473% |
| 2025-07-17 | 26.37 | 26.47 | 26.37 | 26.47 | +0.378% | 7,478 | +20.157% |
| 2025-07-16 | 26.11 | 26.37 | 26.11 | 26.37 | +0.653% | 1,578 | +20.611% |
| 2025-07-15 | 26.30 | 26.30 | 26.20 | 26.20 | -0.902% | 1,547 | +21.399% |
| 2025-07-14 | 26.41 | 26.44 | 26.41 | 26.44 | +0.256% | 299 | +20.304% |
| 2025-07-11 | 26.32 | 26.37 | 26.32 | 26.37 | -0.640% | 304 | +20.612% |
| 2025-07-10 | 26.54 | 26.54 | 26.54 | 26.54 | +0.339% | 79 | +19.840% |
| 2025-07-09 | 26.38 | 26.45 | 26.38 | 26.45 | +0.512% | 1,196 | +20.246% |
| 2025-07-08 | 26.40 | 26.40 | 26.32 | 26.32 | +0.460% | 476 | +20.862% |
| 2025-07-07 | 26.28 | 26.34 | 26.19 | 26.19 | -0.908% | 2,258 | +21.417% |
| 2025-07-03 | 26.42 | 26.43 | 26.42 | 26.43 | +0.569% | 858 | +20.314% |
| 2025-07-02 | 26.07 | 26.29 | 26.07 | 26.29 | +0.677% | 471 | +20.999% |
| 2025-07-01 | 25.94 | 26.21 | 25.94 | 26.11 | +0.451% | 2,912 | +21.818% |
| 2025-06-30 | 25.97 | 26.05 | 25.95 | 25.99 | +0.102% | 834 | +22.367% |
| 2025-06-27 | 26.05 | 26.05 | 25.88 | 25.96 | -0.008% | 871 | +22.493% |
| 2025-06-26 | 25.97 | 25.97 | 25.97 | 25.97 | +0.893% | 0 | +22.482% |
| 2025-06-25 | 25.74 | 25.74 | 25.74 | 25.74 | -0.590% | 54 | +23.576% |
| 2025-06-24 | 25.86 | 25.89 | 25.77 | 25.89 | +0.799% | 3,830 | +22.847% |
| 2025-06-23 | 25.51 | 25.68 | 25.51 | 25.68 | +0.612% | 147 | +23.828% |
| 2025-06-20 | 25.50 | 25.53 | 25.50 | 25.53 | -0.318% | 200 | +24.586% |
| 2025-06-18 | 25.42 | 25.65 | 25.42 | 25.61 | +0.534% | 3,109 | +24.190% |
| 2025-06-17 | 25.61 | 25.62 | 25.47 | 25.47 | -0.571% | 8,228 | +24.854% |
| 2025-06-16 | 25.68 | 25.68 | 25.62 | 25.62 | +0.745% | 20,139 | +24.140% |
| 2025-06-13 | 25.50 | 25.53 | 25.41 | 25.43 | -1.066% | 3,785 | +25.065% |
| 2025-06-12 | 25.72 | 25.74 | 25.70 | 25.70 | -0.245% | 3,053 | +23.732% |
| 2025-06-11 | 25.97 | 25.97 | 25.77 | 25.77 | -0.141% | 1,235 | +23.429% |
| 2025-06-10 | 25.81 | 25.84 | 25.79 | 25.80 | +0.231% | 2,964 | +23.254% |
| 2025-06-09 | 25.71 | 25.77 | 25.71 | 25.75 | +0.410% | 903 | +23.539% |
| 2025-06-06 | 25.60 | 25.64 | 25.60 | 25.64 | +0.884% | 3,586 | +24.045% |
| 2025-06-05 | 25.43 | 25.50 | 25.41 | 25.42 | -0.156% | 5,924 | +25.142% |
| 2025-06-04 | 25.45 | 25.45 | 25.45 | 25.45 | -0.091% | 25 | +24.946% |
| 2025-06-03 | 25.31 | 25.48 | 25.31 | 25.48 | +0.983% | 714 | +24.833% |
| 2025-06-02 | 25.21 | 25.23 | 25.21 | 25.23 | -0.018% | 432 | +26.060% |
| 2025-05-30 | 25.16 | 25.25 | 25.15 | 25.23 | -0.034% | 2,441 | +26.037% |
| 2025-05-29 | 25.24 | 25.24 | 25.24 | 25.24 | +0.235% | 0 | +25.994% |
| 2025-05-28 | 25.18 | 25.18 | 25.18 | 25.18 | -0.624% | 1 | +26.290% |
| 2025-05-27 | 25.35 | 25.40 | 25.30 | 25.34 | +1.407% | 5,295 | +25.502% |
| 2025-05-23 | 24.98 | 25.06 | 24.96 | 24.99 | -0.262% | 2,100 | +27.268% |
| 2025-05-22 | 25.04 | 25.06 | 25.04 | 25.06 | +0.004% | 219 | +26.935% |
| 2025-05-21 | 25.32 | 25.38 | 25.04 | 25.06 | -1.540% | 2,957 | +26.940% |
| 2025-05-20 | 25.48 | 25.49 | 25.37 | 25.45 | -0.168% | 32,762 | +24.985% |
| 2025-05-19 | 25.29 | 25.49 | 25.29 | 25.49 | -0.062% | 3,563 | +24.775% |
| 2025-05-16 | 25.46 | 25.51 | 25.46 | 25.51 | +0.544% | 180 | +24.698% |
| 2025-05-15 | 25.31 | 25.40 | 25.21 | 25.37 | +0.189% | 3,847 | +25.376% |
| 2025-05-14 | 25.26 | 25.35 | 25.26 | 25.32 | -0.394% | 10,928 | +25.613% |
| 2025-05-13 | 25.36 | 25.54 | 25.34 | 25.42 | +0.252% | 7,956 | +25.118% |
| 2025-05-12 | 25.45 | 25.45 | 25.21 | 25.36 | +1.910% | 27,462 | +25.434% |
| 2025-05-09 | 24.94 | 24.94 | 24.81 | 24.88 | -0.031% | 3,046 | +27.830% |
| 2025-05-08 | 24.75 | 24.97 | 24.75 | 24.89 | +1.029% | 1,624 | +27.791% |
| 2025-05-07 | 24.60 | 24.67 | 24.60 | 24.63 | +0.264% | 3,367 | +29.106% |
| 2025-05-06 | 24.63 | 24.63 | 24.57 | 24.57 | -0.664% | 300 | +29.447% |
| 2025-05-05 | 24.75 | 24.75 | 24.73 | 24.73 | -0.506% | 334 | +28.588% |
| 2025-05-02 | 24.66 | 24.89 | 24.66 | 24.86 | +1.224% | 745 | +27.936% |
| 2025-05-01 | 24.56 | 24.56 | 24.56 | 24.56 | +0.383% | 0 | +29.502% |
| 2025-04-30 | 24.39 | 24.47 | 24.29 | 24.47 | -0.306% | 3,111 | +29.998% |
| 2025-04-29 | 24.37 | 24.54 | 24.36 | 24.54 | +0.263% | 456 | +29.600% |
| 2025-04-28 | 24.47 | 24.50 | 24.33 | 24.48 | +0.466% | 767 | +29.941% |
| 2025-04-25 | 24.27 | 24.39 | 24.20 | 24.36 | -0.185% | 3,731 | +30.547% |
| 2025-04-24 | 24.34 | 24.41 | 24.33 | 24.41 | +1.129% | 1,100 | +30.306% |
| 2025-04-23 | 24.35 | 24.35 | 24.13 | 24.14 | +0.892% | 8,129 | +31.778% |
| 2025-04-22 | 23.70 | 23.96 | 23.70 | 23.92 | +1.600% | 2,333 | +32.953% |
| 2025-04-21 | 23.57 | 23.57 | 23.50 | 23.55 | -1.243% | 1,662 | +35.080% |
| 2025-04-17 | 23.80 | 23.85 | 23.66 | 23.84 | +0.711% | 2,800 | +33.402% |
| 2025-04-16 | 23.76 | 23.76 | 23.67 | 23.67 | -0.644% | 200 | +34.350% |
| 2025-04-15 | 23.87 | 23.91 | 23.83 | 23.83 | +0.066% | 1,410 | +33.485% |
| 2025-04-14 | 23.90 | 23.91 | 23.69 | 23.81 | +0.916% | 1,122 | +33.573% |
| 2025-04-11 | 23.32 | 23.59 | 23.22 | 23.59 | +1.108% | 2,750 | +34.797% |
| 2025-04-10 | 23.50 | 23.50 | 23.09 | 23.34 | -2.806% | 2,680 | +36.290% |
| 2025-04-09 | 22.96 | 24.05 | 22.76 | 24.01 | 0.000% | 6,503 | +32.466% |