KSEP
Innovator U.S. Small Cap Power Buffer ETF - September
stockBATSETF
At CloseOct 1, 2026 3:15:59 PM EDT
30.65USD+0.114%(+0.03)1,318
KSEP Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 30.75 | 30.80 | 30.75 | 30.76 | +0.491% | 1,319 | 0.000% |
| 2026-10-01 | 30.65 | 30.67 | 30.61 | 30.61 | +0.147% | 2,011 | +0.491% |
| 2026-09-30 | 30.66 | 30.67 | 30.56 | 30.56 | -0.180% | 11,326 | +0.639% |
| 2026-09-29 | 30.60 | 30.63 | 30.49 | 30.62 | -0.073% | 5,001 | +0.457% |
| 2026-09-28 | 30.62 | 30.73 | 30.59 | 30.64 | -0.470% | 13,675 | +0.384% |
| 2026-09-25 | 30.69 | 30.86 | 30.69 | 30.79 | +0.144% | 8,769 | -0.088% |
| 2026-09-24 | 30.73 | 30.79 | 30.63 | 30.74 | -0.135% | 10,317 | +0.055% |
| 2026-09-23 | 31.04 | 31.04 | 30.75 | 30.78 | -0.983% | 21,016 | -0.080% |
| 2026-09-22 | 31.16 | 31.16 | 31.00 | 31.09 | +0.488% | 20,732 | -1.061% |
| 2026-09-21 | 30.91 | 31.02 | 30.91 | 30.94 | +0.322% | 6,849 | -0.579% |
| 2026-09-18 | 30.85 | 30.88 | 30.79 | 30.84 | -0.323% | 9,647 | -0.259% |
| 2026-09-17 | 30.98 | 31.06 | 30.94 | 30.94 | +0.290% | 6,323 | -0.580% |
| 2026-09-16 | 31.00 | 31.05 | 30.69 | 30.85 | -0.194% | 47,750 | -0.292% |
| 2026-09-15 | 30.90 | 30.96 | 30.86 | 30.91 | -0.451% | 53,854 | -0.485% |
| 2026-09-14 | 31.00 | 31.14 | 30.96 | 31.05 | -0.145% | 17,709 | -0.934% |
| 2026-09-11 | 31.12 | 31.15 | 31.08 | 31.09 | +0.281% | 37,076 | -1.077% |
| 2026-09-10 | 31.03 | 31.05 | 30.97 | 31.01 | -0.552% | 55,841 | -0.800% |
| 2026-09-09 | 31.30 | 31.33 | 31.17 | 31.18 | -0.701% | 22,867 | -1.347% |
| 2026-09-08 | 31.51 | 31.51 | 31.38 | 31.40 | -0.254% | 39,391 | -2.038% |
| 2026-09-04 | 31.43 | 31.50 | 31.39 | 31.48 | +0.159% | 36,291 | -2.287% |
| 2026-09-03 | 31.39 | 31.46 | 31.33 | 31.43 | +0.223% | 22,602 | -2.132% |
| 2026-09-02 | 31.26 | 31.37 | 31.19 | 31.36 | +0.642% | 124,541 | -1.913% |
| 2026-09-01 | 31.06 | 31.27 | 31.06 | 31.16 | -0.669% | 127,145 | -1.284% |
| 2026-08-31 | 31.40 | 31.40 | 31.28 | 31.37 | +0.128% | 48,880 | -1.945% |
| 2026-08-28 | 31.40 | 31.40 | 31.27 | 31.33 | -0.064% | 10,576 | -1.819% |
| 2026-08-27 | 31.39 | 31.39 | 31.26 | 31.35 | +0.112% | 39,506 | -1.882% |
| 2026-08-26 | 31.32 | 31.37 | 31.31 | 31.31 | -0.001% | 10,206 | -1.772% |
| 2026-08-25 | 31.40 | 31.40 | 31.26 | 31.32 | 0.000% | 7,155 | -1.772% |
| 2026-08-24 | 31.26 | 31.32 | 31.26 | 31.32 | +0.112% | 992 | -1.772% |
| 2026-08-21 | 31.30 | 31.30 | 31.28 | 31.28 | +0.160% | 1,378 | -1.662% |
| 2026-08-20 | 31.32 | 31.34 | 31.23 | 31.23 | -0.192% | 749 | -1.505% |
| 2026-08-19 | 31.29 | 31.29 | 31.25 | 31.29 | +0.017% | 707 | -1.694% |
| 2026-08-18 | 31.23 | 31.29 | 31.23 | 31.29 | +0.176% | 6,750 | -1.678% |
| 2026-08-17 | 31.23 | 31.25 | 31.23 | 31.23 | +0.016% | 5,880 | -1.505% |
| 2026-08-14 | 31.23 | 31.23 | 31.22 | 31.23 | +0.016% | 3,098 | -1.489% |
| 2026-08-13 | 31.22 | 31.22 | 31.20 | 31.22 | +0.016% | 11,442 | -1.473% |
| 2026-08-12 | 31.21 | 31.21 | 31.21 | 31.21 | +0.032% | 7 | -1.458% |
| 2026-08-11 | 31.20 | 31.20 | 31.19 | 31.20 | +0.016% | 1,113 | -1.426% |
| 2026-08-10 | 31.18 | 31.20 | 31.18 | 31.20 | 0.000% | 1,061 | -1.410% |
| 2026-08-07 | 31.20 | 31.20 | 31.20 | 31.20 | +0.048% | 84 | -1.410% |
| 2026-08-06 | 31.15 | 31.22 | 31.15 | 31.18 | +0.016% | 3,215 | -1.363% |
| 2026-08-05 | 31.15 | 31.20 | 31.15 | 31.18 | 0.000% | 1,524 | -1.347% |
| 2026-08-04 | 31.14 | 31.18 | 31.14 | 31.18 | +0.161% | 136 | -1.347% |
| 2026-08-03 | 31.10 | 31.13 | 31.10 | 31.13 | +0.239% | 1,097 | -1.189% |
| 2026-07-31 | 31.08 | 31.08 | 31.01 | 31.06 | +0.068% | 1,269 | -0.952% |
| 2026-07-30 | 30.94 | 31.03 | 30.94 | 31.03 | +0.387% | 2,494 | -0.885% |
| 2026-07-29 | 30.87 | 30.93 | 30.87 | 30.92 | -0.255% | 354 | -0.502% |
| 2026-07-28 | 30.96 | 30.99 | 30.95 | 30.99 | +0.062% | 1,249 | -0.755% |
| 2026-07-27 | 30.98 | 30.98 | 30.98 | 30.98 | +0.113% | 247 | -0.694% |
| 2026-07-24 | 30.95 | 30.95 | 30.89 | 30.94 | +0.227% | 811 | -0.582% |
| 2026-07-23 | 30.87 | 30.87 | 30.86 | 30.87 | -0.307% | 736 | -0.356% |
| 2026-07-22 | 31.00 | 31.00 | 30.95 | 30.96 | -0.097% | 966 | -0.662% |
| 2026-07-21 | 30.96 | 31.00 | 30.96 | 31.00 | +0.217% | 916 | -0.758% |
| 2026-07-20 | 30.90 | 30.93 | 30.90 | 30.93 | -0.017% | 2,310 | -0.543% |
| 2026-07-17 | 30.88 | 30.93 | 30.88 | 30.93 | -0.038% | 431 | -0.561% |
| 2026-07-16 | 30.95 | 30.95 | 30.95 | 30.95 | +0.082% | 171 | -0.598% |
| 2026-07-15 | 30.92 | 30.92 | 30.92 | 30.92 | +0.016% | 917 | -0.517% |
| 2026-07-14 | 30.91 | 30.91 | 30.91 | 30.91 | +0.222% | 8 | -0.501% |
| 2026-07-13 | 30.85 | 30.85 | 30.85 | 30.85 | -0.189% | 21 | -0.281% |
| 2026-07-10 | 30.86 | 30.91 | 30.86 | 30.91 | +0.032% | 5,524 | -0.469% |
| 2026-07-09 | 30.87 | 30.91 | 30.87 | 30.89 | +0.341% | 1,157 | -0.437% |
| 2026-07-08 | 30.82 | 30.82 | 30.75 | 30.79 | -0.259% | 2,335 | -0.097% |
| 2026-07-07 | 30.82 | 30.89 | 30.82 | 30.87 | -0.033% | 2,576 | -0.356% |
| 2026-07-06 | 30.85 | 30.90 | 30.85 | 30.88 | +0.147% | 2,958 | -0.389% |
| 2026-07-02 | 30.82 | 30.83 | 30.82 | 30.83 | -0.017% | 11,528 | -0.243% |
| 2026-07-01 | 30.86 | 30.88 | 30.82 | 30.84 | -0.007% | 9,708 | -0.260% |
| 2026-06-30 | 30.75 | 30.84 | 30.75 | 30.84 | +0.181% | 2,154 | -0.267% |
| 2026-06-29 | 30.73 | 30.79 | 30.68 | 30.79 | +0.175% | 1,288 | -0.086% |
| 2026-06-26 | 30.68 | 30.75 | 30.68 | 30.73 | +0.031% | 3,293 | +0.089% |
| 2026-06-25 | 30.73 | 30.74 | 30.72 | 30.72 | +0.155% | 723 | +0.120% |
| 2026-06-24 | 30.73 | 30.73 | 30.68 | 30.68 | +0.052% | 935 | +0.275% |
| 2026-06-23 | 30.64 | 30.66 | 30.63 | 30.66 | -0.325% | 67,084 | +0.326% |
| 2026-06-22 | 30.76 | 30.76 | 30.76 | 30.76 | +0.310% | 1,290 | 0.000% |
| 2026-06-18 | 30.64 | 30.66 | 30.64 | 30.66 | +0.492% | 3,584 | +0.310% |
| 2026-06-17 | 30.52 | 30.52 | 30.52 | 30.52 | -0.310% | 22 | +0.803% |
| 2026-06-16 | 30.63 | 30.63 | 30.61 | 30.61 | -0.099% | 315 | +0.490% |
| 2026-06-15 | 30.69 | 30.69 | 30.64 | 30.64 | +0.390% | 214 | +0.391% |
| 2026-06-12 | 30.52 | 30.56 | 30.49 | 30.52 | +0.294% | 3,700 | +0.783% |
| 2026-06-11 | 30.29 | 30.43 | 30.29 | 30.43 | +1.068% | 2,442 | +1.079% |
| 2026-06-10 | 30.19 | 30.19 | 30.11 | 30.11 | -0.431% | 571 | +2.159% |
| 2026-06-09 | 30.16 | 30.26 | 30.05 | 30.24 | -0.131% | 2,800 | +1.719% |
| 2026-06-08 | 30.29 | 30.29 | 30.28 | 30.28 | +0.403% | 363 | +1.585% |
| 2026-06-05 | 30.27 | 30.27 | 30.16 | 30.16 | -1.071% | 913 | +1.994% |
| 2026-06-04 | 30.39 | 30.49 | 30.39 | 30.49 | +0.495% | 5,020 | +0.901% |
| 2026-06-03 | 30.30 | 30.34 | 30.30 | 30.34 | -0.279% | 4,131 | +1.401% |
| 2026-06-02 | 30.31 | 30.42 | 30.31 | 30.42 | +0.127% | 15,456 | +1.118% |
| 2026-06-01 | 30.38 | 30.38 | 30.38 | 30.38 | -0.078% | 2 | +1.246% |
| 2026-05-29 | 30.34 | 30.41 | 30.34 | 30.41 | -0.016% | 2,187 | +1.167% |
| 2026-05-28 | 30.42 | 30.42 | 30.41 | 30.41 | +0.247% | 893 | +1.151% |
| 2026-05-27 | 30.34 | 30.34 | 30.34 | 30.34 | +0.016% | 399 | +1.401% |
| 2026-05-26 | 30.30 | 30.33 | 30.30 | 30.33 | +0.416% | 278 | +1.418% |
| 2026-05-22 | 30.16 | 30.20 | 30.16 | 30.20 | +0.309% | 500 | +1.840% |
| 2026-05-21 | 30.01 | 30.11 | 29.99 | 30.11 | +0.336% | 4,902 | +2.155% |
| 2026-05-20 | 29.78 | 30.01 | 29.78 | 30.01 | +0.838% | 1,513 | +2.497% |
| 2026-05-19 | 29.71 | 29.81 | 29.71 | 29.76 | -0.363% | 337 | +3.357% |
| 2026-05-18 | 29.87 | 29.87 | 29.87 | 29.87 | -0.076% | 5 | +2.982% |
| 2026-05-15 | 29.89 | 29.89 | 29.89 | 29.89 | -0.684% | 0 | +2.903% |
| 2026-05-14 | 30.09 | 30.10 | 30.09 | 30.10 | +0.199% | 100 | +2.199% |
| 2026-05-13 | 30.01 | 30.04 | 30.01 | 30.04 | +0.011% | 454 | +2.403% |
| 2026-05-12 | 29.86 | 30.04 | 29.86 | 30.04 | -0.171% | 641 | +2.414% |
| 2026-05-11 | 30.06 | 30.09 | 30.06 | 30.09 | +0.056% | 246 | +2.239% |
| 2026-05-08 | 30.07 | 30.07 | 30.07 | 30.07 | +0.295% | 5 | +2.296% |
| 2026-05-07 | 29.98 | 29.98 | 29.98 | 29.98 | -0.415% | 0 | +2.598% |
| 2026-05-06 | 30.07 | 30.11 | 30.06 | 30.11 | +0.427% | 277 | +2.173% |
| 2026-05-05 | 29.98 | 29.98 | 29.98 | 29.98 | +0.564% | 3 | +2.609% |
| 2026-05-04 | 29.81 | 29.81 | 29.81 | 29.81 | -0.301% | 0 | +3.188% |
| 2026-05-01 | 29.84 | 29.90 | 29.84 | 29.90 | +0.304% | 817 | +2.877% |
| 2026-04-30 | 29.73 | 29.81 | 29.73 | 29.81 | +0.605% | 1,137 | +3.189% |
| 2026-04-29 | 29.64 | 29.64 | 29.54 | 29.63 | -0.135% | 947 | +3.814% |
| 2026-04-28 | 29.64 | 29.67 | 29.64 | 29.67 | -0.304% | 576 | +3.674% |
| 2026-04-27 | 29.74 | 29.76 | 29.74 | 29.76 | +0.125% | 172 | +3.359% |
| 2026-04-24 | 29.65 | 29.73 | 29.65 | 29.72 | +0.202% | 64,116 | +3.488% |
| 2026-04-23 | 29.73 | 29.73 | 29.59 | 29.66 | -0.052% | 274 | +3.696% |
| 2026-04-22 | 29.68 | 29.68 | 29.68 | 29.68 | +0.267% | 77 | +3.643% |
| 2026-04-21 | 29.67 | 29.67 | 29.60 | 29.60 | -0.307% | 165 | +3.920% |
| 2026-04-20 | 29.64 | 29.73 | 29.64 | 29.69 | -0.006% | 762 | +3.600% |
| 2026-04-17 | 29.69 | 29.72 | 29.69 | 29.69 | +0.770% | 1,115 | +3.594% |
| 2026-04-16 | 29.41 | 29.47 | 29.40 | 29.47 | +0.175% | 300 | +4.391% |
| 2026-04-15 | 29.41 | 29.41 | 29.41 | 29.41 | +0.055% | 19 | +4.574% |
| 2026-04-14 | 29.41 | 29.41 | 29.38 | 29.40 | +0.530% | 1,722 | +4.632% |
| 2026-04-13 | 29.10 | 29.24 | 29.10 | 29.24 | +0.681% | 400 | +5.186% |
| 2026-04-10 | 29.05 | 29.05 | 29.05 | 29.05 | -0.058% | 37 | +5.903% |
| 2026-04-09 | 29.06 | 29.06 | 29.06 | 29.06 | +0.384% | 257 | +5.841% |
| 2026-04-08 | 28.97 | 28.97 | 28.90 | 28.95 | +1.655% | 759 | +6.247% |
| 2026-04-07 | 28.38 | 28.48 | 28.38 | 28.48 | -0.113% | 534 | +8.006% |
| 2026-04-06 | 28.43 | 28.51 | 28.43 | 28.51 | +0.376% | 514 | +7.883% |
| 2026-04-02 | 28.20 | 28.41 | 28.20 | 28.41 | +0.253% | 194 | +8.289% |
| 2026-04-01 | 28.41 | 28.46 | 28.33 | 28.33 | +0.457% | 4,805 | +8.563% |
| 2026-03-31 | 27.92 | 28.24 | 27.92 | 28.21 | +2.008% | 3,338 | +9.058% |
| 2026-03-30 | 27.79 | 27.79 | 27.65 | 27.65 | -0.886% | 1,133 | +11.248% |
| 2026-03-27 | 28.02 | 28.02 | 27.90 | 27.90 | -0.824% | 790 | +10.262% |
| 2026-03-26 | 28.13 | 28.13 | 28.13 | 28.13 | -0.906% | 0 | +9.353% |
| 2026-03-25 | 28.37 | 28.39 | 28.36 | 28.39 | +0.659% | 917 | +8.362% |
| 2026-03-24 | 28.11 | 28.28 | 28.11 | 28.20 | +0.393% | 724 | +9.076% |
| 2026-03-23 | 28.29 | 28.29 | 28.09 | 28.09 | +1.142% | 948 | +9.505% |
| 2026-03-20 | 28.08 | 28.08 | 27.74 | 27.77 | -1.292% | 13,122 | +10.755% |
| 2026-03-19 | 28.01 | 28.20 | 27.94 | 28.14 | +0.225% | 1,452 | +9.324% |
| 2026-03-18 | 28.17 | 28.20 | 28.07 | 28.07 | -0.839% | 2,743 | +9.570% |
| 2026-03-17 | 28.23 | 28.31 | 28.23 | 28.31 | +0.331% | 345 | +8.651% |
| 2026-03-16 | 28.15 | 28.22 | 28.15 | 28.22 | +0.728% | 5,036 | +9.011% |
| 2026-03-13 | 28.07 | 28.08 | 27.94 | 28.01 | -0.148% | 1,200 | +9.804% |
| 2026-03-12 | 28.09 | 28.14 | 28.05 | 28.05 | -1.116% | 1,390 | +9.642% |
| 2026-03-11 | 28.37 | 28.40 | 28.37 | 28.37 | -0.065% | 284 | +8.418% |
| 2026-03-10 | 28.36 | 28.59 | 28.36 | 28.39 | +0.070% | 43,038 | +8.348% |
| 2026-03-09 | 27.92 | 28.37 | 27.92 | 28.37 | +0.539% | 6,556 | +8.424% |
| 2026-03-06 | 28.29 | 28.31 | 28.22 | 28.22 | -1.313% | 703 | +9.009% |
| 2026-03-05 | 28.64 | 28.64 | 28.47 | 28.59 | -0.900% | 1,547 | +7.577% |
| 2026-03-04 | 28.79 | 28.85 | 28.79 | 28.85 | +0.489% | 600 | +6.609% |
| 2026-03-03 | 28.42 | 28.73 | 28.42 | 28.71 | -0.702% | 2,001 | +7.130% |
| 2026-03-02 | 28.83 | 28.92 | 28.82 | 28.92 | +0.464% | 1,338 | +6.379% |
| 2026-02-27 | 28.78 | 28.78 | 28.78 | 28.78 | -0.769% | 0 | +6.872% |
| 2026-02-26 | 28.88 | 29.00 | 28.80 | 29.00 | +0.238% | 2,333 | +6.051% |
| 2026-02-25 | 28.87 | 28.95 | 28.87 | 28.94 | +0.311% | 1,806 | +6.304% |
| 2026-02-24 | 28.85 | 28.85 | 28.85 | 28.85 | +0.521% | 330 | +6.634% |
| 2026-02-23 | 28.77 | 28.77 | 28.60 | 28.70 | -0.669% | 2,322 | +7.190% |
| 2026-02-20 | 29.00 | 29.00 | 28.84 | 28.89 | -0.072% | 11,893 | +6.473% |
| 2026-02-19 | 28.82 | 28.91 | 28.79 | 28.91 | +0.009% | 12,219 | +6.397% |
| 2026-02-18 | 28.98 | 28.98 | 28.89 | 28.91 | +0.386% | 2,968 | +6.406% |
| 2026-02-17 | 28.66 | 28.84 | 28.64 | 28.80 | -0.060% | 6,724 | +6.817% |
| 2026-02-13 | 28.67 | 28.84 | 28.67 | 28.81 | +0.785% | 1,204 | +6.752% |
| 2026-02-12 | 28.84 | 28.84 | 28.58 | 28.59 | -1.132% | 23,891 | +7.590% |
| 2026-02-11 | 29.02 | 29.02 | 28.81 | 28.92 | -0.215% | 5,798 | +6.372% |
| 2026-02-10 | 29.02 | 29.03 | 28.97 | 28.98 | -0.091% | 5,443 | +6.143% |
| 2026-02-09 | 28.98 | 29.01 | 28.98 | 29.01 | +0.437% | 453 | +6.046% |
| 2026-02-06 | 28.60 | 28.88 | 28.60 | 28.88 | +1.619% | 1,549 | +6.510% |
| 2026-02-05 | 28.51 | 28.56 | 28.38 | 28.42 | -0.803% | 3,819 | +8.234% |
| 2026-02-04 | 28.78 | 28.78 | 28.57 | 28.65 | -0.544% | 3,497 | +7.364% |
| 2026-02-03 | 28.80 | 28.85 | 28.62 | 28.81 | +0.159% | 1,219 | +6.780% |
| 2026-02-02 | 28.74 | 28.80 | 28.74 | 28.76 | +0.310% | 896 | +6.950% |
| 2026-01-30 | 28.66 | 28.67 | 28.57 | 28.67 | -0.410% | 8,237 | +7.282% |
| 2026-01-29 | 28.73 | 28.79 | 28.64 | 28.79 | -0.078% | 1,680 | +6.843% |
| 2026-01-28 | 28.83 | 28.83 | 28.80 | 28.81 | -0.197% | 1,485 | +6.759% |
| 2026-01-27 | 28.79 | 28.87 | 28.79 | 28.87 | +0.171% | 1,080 | +6.549% |
| 2026-01-26 | 28.83 | 28.87 | 28.81 | 28.82 | -0.133% | 810 | +6.731% |
| 2026-01-23 | 28.88 | 28.88 | 28.83 | 28.86 | -0.591% | 732 | +6.589% |
| 2026-01-22 | 29.04 | 29.09 | 29.03 | 29.03 | +0.242% | 1,521 | +5.959% |
| 2026-01-21 | 28.88 | 28.97 | 28.85 | 28.96 | +0.785% | 1,145 | +6.216% |
| 2026-01-20 | 28.71 | 28.84 | 28.70 | 28.73 | -0.610% | 2,061 | +7.051% |
| 2026-01-16 | 28.90 | 28.92 | 28.89 | 28.91 | +0.057% | 2,487 | +6.397% |
| 2026-01-15 | 28.90 | 28.90 | 28.89 | 28.89 | +0.480% | 257 | +6.458% |
| 2026-01-14 | 28.69 | 28.76 | 28.69 | 28.76 | +0.229% | 440 | +6.969% |
| 2026-01-13 | 28.65 | 28.71 | 28.65 | 28.69 | +0.037% | 996 | +7.213% |
| 2026-01-12 | 28.55 | 28.68 | 28.55 | 28.68 | +0.102% | 3,757 | +7.252% |
| 2026-01-09 | 28.68 | 28.68 | 28.52 | 28.65 | +0.458% | 4,753 | +7.362% |
| 2026-01-08 | 28.46 | 28.54 | 28.46 | 28.52 | +0.350% | 5,490 | +7.854% |
| 2026-01-07 | 28.41 | 28.42 | 28.41 | 28.42 | -0.104% | 134 | +8.232% |
| 2026-01-06 | 28.27 | 28.45 | 28.26 | 28.45 | +0.779% | 4,440 | +8.120% |
| 2026-01-05 | 28.19 | 28.31 | 28.19 | 28.23 | +0.565% | 997,976 | +8.962% |
| 2026-01-02 | 28.05 | 28.07 | 27.93 | 28.07 | +0.650% | 399 | +9.578% |
| 2025-12-31 | 27.97 | 28.02 | 27.89 | 27.89 | -0.464% | 10,256 | +10.290% |
| 2025-12-30 | 28.05 | 28.06 | 28.02 | 28.02 | -0.214% | 1,735 | +9.779% |
| 2025-12-29 | 28.14 | 28.19 | 28.07 | 28.08 | -0.461% | 34,089 | +9.544% |
| 2025-12-26 | 28.15 | 28.21 | 28.15 | 28.21 | -0.077% | 1,657 | +9.039% |
| 2025-12-24 | 28.18 | 28.23 | 28.18 | 28.23 | +0.290% | 103 | +8.956% |
| 2025-12-23 | 28.16 | 28.23 | 28.15 | 28.15 | -0.428% | 2,525 | +9.272% |
| 2025-12-22 | 28.29 | 28.33 | 28.27 | 28.27 | +0.595% | 1,190 | +8.804% |
| 2025-12-19 | 28.01 | 28.12 | 28.01 | 28.10 | +0.491% | 2,360 | +9.451% |
| 2025-12-18 | 28.06 | 28.06 | 27.94 | 27.97 | +0.395% | 4,821 | +9.988% |
| 2025-12-17 | 27.99 | 27.99 | 27.86 | 27.86 | -0.661% | 14,330 | +10.422% |
| 2025-12-16 | 28.06 | 28.08 | 27.92 | 28.04 | +0.043% | 4,882 | +9.692% |
| 2025-12-15 | 28.07 | 28.09 | 28.03 | 28.03 | -0.427% | 891 | +9.739% |
| 2025-12-12 | 28.24 | 28.24 | 28.15 | 28.15 | -0.646% | 8,043 | +9.271% |
| 2025-12-11 | 28.29 | 28.33 | 28.25 | 28.33 | +0.655% | 2,754 | +8.565% |
| 2025-12-10 | 28.02 | 28.28 | 28.02 | 28.15 | +0.534% | 1,373 | +9.276% |
| 2025-12-09 | 27.95 | 28.06 | 27.95 | 28.00 | +0.117% | 21,604 | +9.859% |
| 2025-12-08 | 27.94 | 28.02 | 27.93 | 27.97 | -0.011% | 3,630 | +9.987% |
| 2025-12-05 | 28.02 | 28.02 | 27.97 | 27.97 | -0.193% | 3,222 | +9.975% |
| 2025-12-04 | 27.95 | 28.04 | 27.95 | 28.02 | +0.437% | 4,717 | +9.763% |
| 2025-12-03 | 27.80 | 27.90 | 27.80 | 27.90 | +0.762% | 3,484 | +10.242% |
| 2025-12-02 | 27.74 | 27.77 | 27.69 | 27.69 | -0.032% | 2,702 | +11.082% |
| 2025-12-01 | 27.69 | 27.77 | 27.69 | 27.70 | -0.530% | 1,639 | +11.046% |
| 2025-11-28 | 27.82 | 27.85 | 27.81 | 27.85 | +0.353% | 4,746 | +10.457% |
| 2025-11-26 | 27.73 | 27.82 | 27.72 | 27.75 | +0.389% | 8,704 | +10.847% |
| 2025-11-25 | 27.47 | 27.64 | 27.46 | 27.64 | +1.033% | 5,585 | +11.278% |
| 2025-11-24 | 27.24 | 27.36 | 27.24 | 27.36 | +1.032% | 6,621 | +12.427% |
| 2025-11-21 | 26.80 | 27.13 | 26.77 | 27.08 | +1.615% | 15,068 | +13.588% |
| 2025-11-20 | 27.23 | 27.23 | 26.65 | 26.65 | -1.130% | 13,810 | +15.422% |
| 2025-11-19 | 27.01 | 27.01 | 26.95 | 26.95 | -0.078% | 6,133 | +14.117% |
| 2025-11-18 | 26.77 | 27.06 | 26.77 | 26.98 | +0.393% | 36,084 | +14.028% |
| 2025-11-17 | 27.08 | 27.08 | 26.87 | 26.87 | -1.070% | 1,063 | +14.476% |
| 2025-11-14 | 27.14 | 27.22 | 27.14 | 27.16 | +0.280% | 1,189 | +13.251% |
| 2025-11-13 | 27.32 | 27.32 | 27.09 | 27.09 | -1.559% | 3,805 | +13.568% |
| 2025-11-12 | 27.47 | 27.53 | 27.47 | 27.51 | -0.148% | 3,162 | +11.798% |
| 2025-11-11 | 27.48 | 27.56 | 27.48 | 27.55 | +0.069% | 3,050 | +11.632% |
| 2025-11-10 | 27.46 | 27.62 | 27.46 | 27.54 | +0.543% | 39,920 | +11.710% |
| 2025-11-07 | 27.18 | 27.40 | 27.07 | 27.39 | +0.307% | 5,340 | +12.316% |
| 2025-11-06 | 27.47 | 27.47 | 27.30 | 27.30 | -0.931% | 42,777 | +12.660% |
| 2025-11-05 | 27.45 | 27.60 | 27.45 | 27.56 | +0.779% | 39,887 | +11.611% |
| 2025-11-04 | 27.48 | 27.48 | 27.35 | 27.35 | -0.744% | 560 | +12.481% |
| 2025-11-03 | 27.53 | 27.57 | 27.45 | 27.55 | -0.158% | 884,040 | +11.643% |
| 2025-10-31 | 27.57 | 27.62 | 27.57 | 27.60 | +0.202% | 1,573 | +11.467% |
| 2025-10-30 | 27.66 | 27.67 | 27.54 | 27.54 | -0.149% | 19,797 | +11.692% |
| 2025-10-29 | 27.80 | 27.85 | 27.55 | 27.58 | -0.641% | 870 | +11.526% |
| 2025-10-28 | 27.78 | 27.78 | 27.75 | 27.76 | -0.330% | 1,218 | +10.811% |
| 2025-10-27 | 27.94 | 27.94 | 27.81 | 27.85 | +0.134% | 1,105 | +10.446% |
| 2025-10-24 | 27.89 | 27.90 | 27.81 | 27.81 | +0.648% | 4,057 | +10.595% |
| 2025-10-23 | 27.50 | 27.63 | 27.50 | 27.63 | +0.606% | 3,312 | +11.311% |
| 2025-10-22 | 27.60 | 27.60 | 27.41 | 27.47 | -0.833% | 2,478 | +11.985% |
| 2025-10-21 | 27.66 | 27.70 | 27.66 | 27.70 | -0.186% | 257 | +11.053% |
| 2025-10-20 | 27.66 | 27.75 | 27.64 | 27.75 | +1.114% | 983 | +10.846% |
| 2025-10-17 | 27.41 | 27.46 | 27.36 | 27.44 | -0.237% | 6,862 | +12.081% |
| 2025-10-16 | 27.56 | 27.59 | 27.51 | 27.51 | -0.966% | 288 | +11.815% |
| 2025-10-15 | 27.84 | 27.91 | 27.68 | 27.78 | +0.326% | 1,903 | +10.735% |
| 2025-10-14 | 27.38 | 27.74 | 27.38 | 27.69 | +0.589% | 2,811 | +11.096% |
| 2025-10-13 | 27.38 | 27.53 | 27.38 | 27.53 | +1.399% | 1,116 | +11.750% |
| 2025-10-10 | 27.15 | 27.15 | 27.15 | 27.15 | -1.442% | 74 | +13.313% |
| 2025-10-09 | 27.48 | 27.56 | 27.48 | 27.54 | -0.297% | 276 | +11.679% |
| 2025-10-08 | 27.59 | 27.63 | 27.55 | 27.63 | +0.475% | 6,012 | +11.348% |
| 2025-10-07 | 27.57 | 27.64 | 27.46 | 27.49 | -0.513% | 2,297 | +11.876% |
| 2025-10-06 | 27.65 | 27.71 | 27.64 | 27.64 | +0.170% | 21,837 | +11.302% |
| 2025-10-03 | 27.65 | 27.66 | 27.59 | 27.59 | +0.310% | 1,737 | +11.490% |
| 2025-10-02 | 27.45 | 27.51 | 27.35 | 27.50 | +0.265% | 22,738 | +11.836% |
| 2025-10-01 | 27.35 | 27.43 | 27.33 | 27.43 | +0.117% | 36,250 | +12.132% |
| 2025-09-30 | 27.31 | 27.40 | 27.24 | 27.40 | +0.159% | 360,473 | +12.263% |
| 2025-09-29 | 27.40 | 27.40 | 27.32 | 27.36 | -0.085% | 4,145 | +12.441% |
| 2025-09-26 | 27.26 | 27.38 | 27.22 | 27.38 | +0.626% | 3,704 | +12.345% |
| 2025-09-25 | 27.20 | 27.28 | 27.14 | 27.21 | -0.444% | 6,249 | +13.048% |
| 2025-09-24 | 27.49 | 27.49 | 27.30 | 27.33 | -0.428% | 7,324 | +12.547% |
| 2025-09-23 | 27.56 | 27.56 | 27.44 | 27.45 | -0.115% | 1,185 | +12.065% |
| 2025-09-22 | 27.42 | 27.53 | 27.36 | 27.48 | +0.146% | 26,128 | +11.936% |
| 2025-09-19 | 27.50 | 27.50 | 27.39 | 27.44 | -0.291% | 27,655 | +12.099% |
| 2025-09-18 | 27.27 | 27.55 | 27.27 | 27.52 | +1.252% | 22,586 | +11.773% |
| 2025-09-17 | 27.32 | 27.43 | 27.13 | 27.18 | -0.148% | 16,394 | +13.172% |
| 2025-09-16 | 27.16 | 27.22 | 27.06 | 27.22 | +0.127% | 58,813 | +13.005% |
| 2025-09-15 | 27.21 | 27.26 | 27.14 | 27.19 | +0.154% | 32,296 | +13.148% |
| 2025-09-12 | 27.28 | 27.28 | 27.14 | 27.14 | -0.470% | 16,503 | +13.322% |
| 2025-09-11 | 27.10 | 27.31 | 27.10 | 27.27 | +1.082% | 13,176 | +12.790% |
| 2025-09-10 | 27.01 | 27.16 | 26.98 | 26.98 | -0.243% | 46,055 | +14.010% |
| 2025-09-09 | 27.06 | 27.10 | 27.00 | 27.05 | -0.351% | 19,020 | +13.734% |
| 2025-09-08 | 27.06 | 27.15 | 27.04 | 27.14 | +0.137% | 7,435 | +13.335% |
| 2025-09-05 | 27.20 | 27.20 | 27.05 | 27.10 | +0.333% | 12,247 | +13.490% |
| 2025-09-04 | 26.89 | 27.01 | 26.87 | 27.01 | +0.715% | 36,339 | +13.868% |
| 2025-09-03 | 26.83 | 26.87 | 26.73 | 26.82 | -0.252% | 97,519 | +14.682% |
| 2025-09-02 | 26.76 | 26.89 | 26.70 | 26.89 | -0.112% | 238,516 | +14.392% |
| 2025-08-29 | 27.09 | 27.09 | 26.80 | 26.92 | -0.481% | 472,392 | +14.264% |
| 2025-08-28 | 27.07 | 27.07 | 26.99 | 27.05 | +0.226% | 24,035 | +13.715% |
| 2025-08-27 | 26.96 | 27.00 | 26.96 | 26.99 | +0.780% | 432 | +13.972% |
| 2025-08-26 | 26.78 | 26.81 | 26.78 | 26.78 | +0.666% | 1,098 | +14.861% |
| 2025-08-25 | 26.72 | 26.72 | 26.60 | 26.60 | -0.929% | 1,759 | +15.626% |
| 2025-08-22 | 26.09 | 26.89 | 26.09 | 26.85 | +3.417% | 18,328 | +14.553% |
| 2025-08-21 | 25.87 | 25.99 | 25.87 | 25.96 | +0.142% | 7,633 | +18.467% |
| 2025-08-20 | 25.91 | 25.93 | 25.81 | 25.93 | -0.239% | 1,346 | +18.635% |
| 2025-08-19 | 26.19 | 26.24 | 25.96 | 25.99 | -0.876% | 5,319 | +18.352% |
| 2025-08-18 | 26.13 | 26.23 | 26.13 | 26.22 | +0.369% | 126,789 | +17.315% |
| 2025-08-15 | 26.18 | 26.18 | 26.12 | 26.12 | -0.549% | 2,996 | +17.748% |
| 2025-08-14 | 26.27 | 26.27 | 26.27 | 26.27 | -1.033% | 0 | +17.102% |
| 2025-08-13 | 26.28 | 26.54 | 26.27 | 26.54 | +1.615% | 5,355 | +15.892% |
| 2025-08-12 | 26.12 | 26.12 | 26.12 | 26.12 | +1.831% | 25 | +17.763% |
| 2025-08-11 | 25.70 | 25.70 | 25.62 | 25.65 | -0.123% | 2,710 | +19.919% |
| 2025-08-08 | 25.68 | 25.68 | 25.68 | 25.68 | +0.083% | 0 | +19.771% |
| 2025-08-07 | 25.66 | 25.66 | 25.56 | 25.66 | -0.276% | 831 | +19.871% |
| 2025-08-06 | 25.73 | 25.73 | 25.73 | 25.73 | -0.088% | 0 | +19.541% |
| 2025-08-05 | 25.76 | 25.76 | 25.75 | 25.75 | +0.349% | 1,176 | +19.436% |
| 2025-08-04 | 25.66 | 25.66 | 25.66 | 25.66 | +0.855% | 10 | +19.852% |
| 2025-08-01 | 25.45 | 25.45 | 25.45 | 25.45 | -0.917% | 5 | +20.878% |
| 2025-07-31 | 25.66 | 25.68 | 25.65 | 25.68 | -0.531% | 3,800 | +19.769% |
| 2025-07-30 | 25.82 | 25.82 | 25.82 | 25.82 | -0.385% | 52 | +19.133% |
| 2025-07-29 | 25.92 | 25.92 | 25.92 | 25.92 | -0.418% | 0 | +18.675% |
| 2025-07-28 | 26.03 | 26.03 | 26.03 | 26.03 | -0.101% | 0 | +18.179% |
| 2025-07-25 | 26.00 | 26.05 | 26.00 | 26.05 | +0.148% | 194 | +18.059% |
| 2025-07-24 | 26.02 | 26.02 | 26.02 | 26.02 | -0.975% | 7 | +18.234% |
| 2025-07-23 | 26.17 | 26.27 | 26.15 | 26.27 | +0.938% | 1,154 | +17.082% |
| 2025-07-22 | 25.93 | 26.03 | 25.93 | 26.03 | +0.518% | 5,367 | +18.180% |
| 2025-07-21 | 26.09 | 26.09 | 25.89 | 25.89 | -0.237% | 661 | +18.792% |
| 2025-07-18 | 26.00 | 26.00 | 25.91 | 25.96 | -0.456% | 740 | +18.511% |
| 2025-07-17 | 25.98 | 26.07 | 25.97 | 26.07 | +0.756% | 4,789 | +17.970% |
| 2025-07-16 | 25.83 | 25.90 | 25.83 | 25.88 | +0.463% | 7,205 | +18.862% |
| 2025-07-15 | 25.88 | 25.88 | 25.76 | 25.76 | -1.118% | 2,751 | +19.412% |
| 2025-07-14 | 26.05 | 26.05 | 26.05 | 26.05 | +0.418% | 13 | +18.077% |
| 2025-07-11 | 25.94 | 25.94 | 25.94 | 25.94 | -0.872% | 1 | +18.571% |
| 2025-07-10 | 26.17 | 26.17 | 26.17 | 26.17 | +0.399% | 201 | +17.537% |
| 2025-07-09 | 25.96 | 26.07 | 25.96 | 26.07 | +0.533% | 100 | +18.006% |
| 2025-07-08 | 25.87 | 25.93 | 25.87 | 25.93 | +0.418% | 1,510 | +18.635% |
| 2025-07-07 | 25.90 | 25.95 | 25.82 | 25.82 | -0.911% | 2,660 | +19.131% |
| 2025-07-03 | 26.06 | 26.06 | 26.06 | 26.06 | +0.532% | 0 | +18.045% |
| 2025-07-02 | 25.77 | 25.92 | 25.77 | 25.92 | +0.794% | 117 | +18.673% |
| 2025-07-01 | 25.45 | 25.80 | 25.45 | 25.72 | +0.560% | 9,033 | +19.616% |
| 2025-06-30 | 25.53 | 25.57 | 25.53 | 25.57 | +0.083% | 1,703 | +20.286% |
| 2025-06-27 | 25.55 | 25.55 | 25.55 | 25.55 | +0.087% | 68 | +20.385% |
| 2025-06-26 | 25.43 | 25.53 | 25.43 | 25.53 | +0.786% | 2,500 | +20.490% |
| 2025-06-25 | 25.33 | 25.33 | 25.33 | 25.33 | -0.546% | 0 | +21.438% |
| 2025-06-24 | 25.47 | 25.47 | 25.47 | 25.47 | +0.757% | 0 | +20.774% |
| 2025-06-23 | 25.28 | 25.28 | 25.28 | 25.28 | +0.363% | 11 | +21.689% |
| 2025-06-20 | 25.19 | 25.19 | 25.19 | 25.19 | -0.082% | 0 | +22.131% |
| 2025-06-18 | 25.23 | 25.26 | 25.21 | 25.21 | +0.240% | 746 | +22.031% |
| 2025-06-17 | 25.15 | 25.15 | 25.15 | 25.15 | -0.488% | 0 | +22.324% |
| 2025-06-16 | 25.25 | 25.29 | 25.24 | 25.27 | +0.606% | 14,134 | +21.728% |
| 2025-06-13 | 25.24 | 25.24 | 25.09 | 25.12 | -0.899% | 3,650 | +22.465% |
| 2025-06-12 | 25.40 | 25.41 | 25.35 | 25.35 | -0.262% | 2,469 | +21.364% |
| 2025-06-11 | 25.54 | 25.56 | 25.41 | 25.41 | -0.230% | 5,507 | +21.047% |
| 2025-06-10 | 25.48 | 25.48 | 25.45 | 25.47 | +0.238% | 525 | +20.769% |
| 2025-06-09 | 25.41 | 25.45 | 25.40 | 25.41 | +0.296% | 2,914 | +21.056% |
| 2025-06-06 | 25.28 | 25.33 | 25.28 | 25.33 | +0.795% | 3,809 | +21.415% |
| 2025-06-05 | 25.14 | 25.18 | 25.14 | 25.14 | +0.024% | 8,143 | +22.379% |
| 2025-06-04 | 25.10 | 25.13 | 25.10 | 25.13 | -0.076% | 878 | +22.409% |
| 2025-06-03 | 25.07 | 25.15 | 25.07 | 25.15 | +0.843% | 8,006 | +22.316% |
| 2025-06-02 | 24.92 | 24.94 | 24.92 | 24.94 | -0.013% | 230 | +23.347% |
| 2025-05-30 | 24.88 | 24.94 | 24.87 | 24.94 | -0.083% | 844 | +23.331% |
| 2025-05-29 | 24.96 | 24.96 | 24.92 | 24.96 | +0.128% | 4,200 | +23.229% |
| 2025-05-28 | 25.03 | 25.03 | 24.93 | 24.93 | -0.503% | 6,199 | +23.387% |
| 2025-05-27 | 25.05 | 25.06 | 25.00 | 25.06 | +1.173% | 6,442 | +22.766% |
| 2025-05-23 | 24.77 | 24.77 | 24.77 | 24.77 | -0.183% | 87 | +24.207% |
| 2025-05-22 | 24.81 | 24.81 | 24.81 | 24.81 | +0.036% | 0 | +23.980% |
| 2025-05-21 | 24.80 | 24.80 | 24.80 | 24.80 | -1.354% | 0 | +24.025% |
| 2025-05-20 | 25.19 | 25.19 | 25.13 | 25.14 | +0.007% | 3,168 | +22.345% |
| 2025-05-19 | 25.14 | 25.14 | 25.14 | 25.14 | -0.198% | 0 | +22.353% |
| 2025-05-16 | 25.19 | 25.19 | 25.19 | 25.19 | +0.420% | 0 | +22.110% |
| 2025-05-15 | 25.09 | 25.09 | 25.09 | 25.09 | +0.380% | 300 | +22.623% |
| 2025-05-14 | 25.03 | 25.03 | 24.99 | 24.99 | -0.608% | 816 | +23.089% |
| 2025-05-13 | 25.10 | 25.17 | 25.10 | 25.14 | +0.230% | 3,077 | +22.341% |
| 2025-05-12 | 25.16 | 25.18 | 25.00 | 25.09 | +1.620% | 4,200 | +22.623% |
| 2025-05-09 | 24.61 | 24.69 | 24.61 | 24.69 | -0.045% | 1,813 | +24.609% |
| 2025-05-08 | 24.70 | 24.70 | 24.70 | 24.70 | +0.962% | 0 | +24.553% |
| 2025-05-07 | 24.46 | 24.46 | 24.46 | 24.46 | +0.156% | 135 | +25.751% |
| 2025-05-06 | 24.42 | 24.42 | 24.42 | 24.42 | -0.499% | 80 | +25.947% |
| 2025-05-05 | 24.57 | 24.61 | 24.55 | 24.55 | -0.371% | 2,100 | +25.318% |
| 2025-05-02 | 24.65 | 24.65 | 24.61 | 24.64 | +1.044% | 474 | +24.853% |
| 2025-05-01 | 24.38 | 24.38 | 24.38 | 24.38 | +0.311% | 0 | +26.156% |
| 2025-04-30 | 24.29 | 24.31 | 24.27 | 24.31 | -0.245% | 1,323 | +26.548% |
| 2025-04-29 | 24.25 | 24.37 | 24.24 | 24.37 | +0.439% | 200 | +26.239% |
| 2025-04-28 | 24.21 | 24.26 | 24.21 | 24.26 | +0.207% | 975 | +26.793% |
| 2025-04-25 | 24.18 | 24.21 | 24.18 | 24.21 | -0.172% | 1,028 | +27.055% |
| 2025-04-24 | 24.06 | 24.25 | 24.06 | 24.25 | +1.124% | 219 | +26.837% |
| 2025-04-23 | 23.95 | 23.98 | 23.95 | 23.98 | +0.720% | 200 | +28.262% |
| 2025-04-22 | 23.65 | 23.81 | 23.65 | 23.81 | +1.688% | 134 | +29.186% |
| 2025-04-21 | 23.50 | 23.50 | 23.36 | 23.42 | -1.238% | 1,563 | +31.367% |
| 2025-04-17 | 23.61 | 23.73 | 23.61 | 23.71 | +0.542% | 697 | +29.740% |
| 2025-04-16 | 23.56 | 23.64 | 23.46 | 23.58 | -0.528% | 604 | +30.443% |
| 2025-04-15 | 23.71 | 23.71 | 23.71 | 23.71 | +0.119% | 68 | +29.755% |
| 2025-04-14 | 23.50 | 23.68 | 23.50 | 23.68 | 0.000% | 2,168 | +29.909% |