PDEC
Innovator U.S. Equity Power Buffer ETF - December
stockBATSETF
Market OpenOct 5, 2026 11:09:48 AM EDT
47.39USD+0.211%(+0.10)2,113
47.32Bid47.44Ask0.12SpreadPDEC Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 47.39 | 47.39 | 47.39 | 47.39 | +0.211% | 2,113 | 0.000% |
| 2026-10-02 | 47.22 | 47.33 | 47.17 | 47.29 | +0.403% | 27,367 | +0.211% |
| 2026-10-01 | 47.03 | 47.16 | 46.97 | 47.10 | -0.023% | 55,529 | +0.616% |
| 2026-09-30 | 47.19 | 47.30 | 47.11 | 47.11 | +0.002% | 24,362 | +0.592% |
| 2026-09-29 | 47.19 | 47.19 | 47.08 | 47.11 | -0.064% | 25,169 | +0.594% |
| 2026-09-28 | 47.19 | 47.26 | 47.09 | 47.14 | -0.336% | 43,921 | +0.530% |
| 2026-09-25 | 47.22 | 47.30 | 47.17 | 47.30 | +0.316% | 13,377 | +0.192% |
| 2026-09-24 | 47.10 | 47.20 | 47.05 | 47.15 | +0.064% | 19,879 | +0.509% |
| 2026-09-23 | 47.17 | 47.24 | 47.12 | 47.12 | -0.359% | 9,723 | +0.573% |
| 2026-09-22 | 47.30 | 47.32 | 47.29 | 47.29 | 0.000% | 18,194 | +0.211% |
| 2026-09-21 | 47.17 | 47.30 | 47.14 | 47.29 | +0.617% | 9,388 | +0.211% |
| 2026-09-18 | 46.92 | 47.00 | 46.90 | 47.00 | +0.106% | 9,995 | +0.830% |
| 2026-09-17 | 47.02 | 47.02 | 46.89 | 46.95 | +0.546% | 15,832 | +0.937% |
| 2026-09-16 | 46.79 | 46.91 | 46.58 | 46.70 | -0.160% | 18,374 | +1.488% |
| 2026-09-15 | 46.85 | 46.85 | 46.75 | 46.77 | -0.192% | 9,473 | +1.326% |
| 2026-09-14 | 46.77 | 46.93 | 46.77 | 46.86 | -0.264% | 15,432 | +1.131% |
| 2026-09-11 | 46.87 | 47.00 | 46.87 | 46.98 | +0.565% | 7,802 | +0.864% |
| 2026-09-10 | 46.75 | 46.78 | 46.70 | 46.72 | -0.277% | 26,959 | +1.434% |
| 2026-09-09 | 46.80 | 46.88 | 46.80 | 46.85 | -0.234% | 4,444 | +1.153% |
| 2026-09-08 | 47.02 | 47.03 | 46.95 | 46.96 | -0.200% | 9,086 | +0.916% |
| 2026-09-04 | 47.09 | 47.10 | 47.04 | 47.05 | -0.076% | 12,374 | +0.713% |
| 2026-09-03 | 46.86 | 47.10 | 46.86 | 47.09 | +0.394% | 153,568 | +0.637% |
| 2026-09-02 | 46.82 | 46.93 | 46.82 | 46.91 | +0.246% | 20,981 | +1.034% |
| 2026-09-01 | 46.82 | 46.88 | 46.75 | 46.79 | -0.298% | 24,100 | +1.282% |
| 2026-08-31 | 46.93 | 46.93 | 46.88 | 46.93 | -0.043% | 8,751 | +0.980% |
| 2026-08-28 | 46.87 | 47.07 | 46.87 | 46.95 | -0.043% | 21,862 | +0.937% |
| 2026-08-27 | 46.88 | 47.01 | 46.88 | 46.97 | +0.299% | 18,952 | +0.894% |
| 2026-08-26 | 46.67 | 46.86 | 46.67 | 46.83 | +0.043% | 9,617 | +1.196% |
| 2026-08-25 | 46.82 | 46.84 | 46.79 | 46.81 | +0.128% | 7,901 | +1.239% |
| 2026-08-24 | 46.80 | 46.81 | 46.74 | 46.75 | -0.064% | 11,337 | +1.369% |
| 2026-08-21 | 46.76 | 46.84 | 46.76 | 46.78 | +0.118% | 10,335 | +1.304% |
| 2026-08-20 | 46.84 | 46.84 | 46.72 | 46.73 | -0.224% | 16,745 | +1.423% |
| 2026-08-19 | 46.84 | 46.92 | 46.83 | 46.83 | +0.128% | 6,470 | +1.196% |
| 2026-08-18 | 46.81 | 46.82 | 46.77 | 46.77 | -0.213% | 30,970 | +1.326% |
| 2026-08-17 | 46.91 | 46.97 | 46.87 | 46.87 | -0.107% | 15,142 | +1.109% |
| 2026-08-14 | 46.95 | 47.03 | 46.92 | 46.92 | 0.000% | 66,369 | +1.002% |
| 2026-08-13 | 46.91 | 46.98 | 46.90 | 46.92 | +0.192% | 24,612 | +1.002% |
| 2026-08-12 | 46.78 | 46.86 | 46.78 | 46.83 | +0.128% | 6,026 | +1.196% |
| 2026-08-11 | 46.83 | 46.85 | 46.76 | 46.77 | -0.043% | 6,005 | +1.326% |
| 2026-08-10 | 46.75 | 46.86 | 46.75 | 46.79 | -0.041% | 14,503 | +1.282% |
| 2026-08-07 | 46.80 | 46.82 | 46.78 | 46.81 | +0.255% | 4,170 | +1.241% |
| 2026-08-06 | 46.73 | 46.74 | 46.68 | 46.69 | -0.043% | 15,944 | +1.499% |
| 2026-08-05 | 46.76 | 46.79 | 46.71 | 46.71 | 0.000% | 16,767 | +1.456% |
| 2026-08-04 | 46.59 | 46.77 | 46.59 | 46.71 | +0.560% | 12,269 | +1.456% |
| 2026-08-03 | 46.25 | 46.48 | 46.25 | 46.45 | +0.476% | 17,645 | +2.024% |
| 2026-07-31 | 46.06 | 46.24 | 46.02 | 46.23 | +0.478% | 13,625 | +2.509% |
| 2026-07-30 | 45.91 | 46.06 | 45.86 | 46.01 | +0.772% | 4,174 | +2.999% |
| 2026-07-29 | 45.95 | 46.06 | 45.66 | 45.66 | -0.773% | 10,352 | +3.795% |
| 2026-07-28 | 45.88 | 46.04 | 45.88 | 46.01 | +0.224% | 10,845 | +2.993% |
| 2026-07-27 | 46.08 | 46.08 | 45.83 | 45.91 | +0.065% | 12,946 | +3.224% |
| 2026-07-24 | 45.91 | 46.02 | 45.84 | 45.88 | 0.000% | 18,355 | +3.291% |
| 2026-07-23 | 45.93 | 45.93 | 45.79 | 45.88 | -0.520% | 17,809 | +3.291% |
| 2026-07-22 | 46.14 | 46.18 | 46.12 | 46.12 | -0.022% | 23,410 | +2.754% |
| 2026-07-21 | 46.06 | 46.17 | 46.06 | 46.13 | +0.435% | 10,562 | +2.731% |
| 2026-07-20 | 46.03 | 46.07 | 45.93 | 45.93 | -0.115% | 26,908 | +3.179% |
| 2026-07-17 | 45.86 | 46.08 | 45.86 | 45.98 | -0.470% | 20,081 | +3.060% |
| 2026-07-16 | 46.18 | 46.27 | 46.11 | 46.20 | -0.097% | 13,893 | +2.576% |
| 2026-07-15 | 46.24 | 46.25 | 46.14 | 46.24 | +0.184% | 49,766 | +2.476% |
| 2026-07-14 | 46.16 | 46.19 | 46.09 | 46.16 | +0.217% | 119,797 | +2.665% |
| 2026-07-13 | 46.08 | 46.16 | 45.97 | 46.06 | -0.303% | 14,429 | +2.888% |
| 2026-07-10 | 46.16 | 46.21 | 46.09 | 46.20 | +0.217% | 18,004 | +2.576% |
| 2026-07-09 | 45.95 | 46.12 | 45.95 | 46.10 | +0.322% | 10,952 | +2.798% |
| 2026-07-08 | 45.88 | 45.95 | 45.76 | 45.95 | -0.104% | 16,089 | +3.129% |
| 2026-07-07 | 46.01 | 46.04 | 45.93 | 46.00 | -0.109% | 21,249 | +3.022% |
| 2026-07-06 | 45.97 | 46.08 | 45.97 | 46.05 | +0.341% | 8,353 | +2.910% |
| 2026-07-02 | 46.04 | 46.04 | 45.75 | 45.89 | +0.008% | 13,553 | +3.260% |
| 2026-07-01 | 45.81 | 45.97 | 45.81 | 45.89 | +0.000% | 22,532 | +3.268% |
| 2026-06-30 | 45.80 | 45.91 | 45.80 | 45.89 | +0.350% | 11,697 | +3.269% |
| 2026-06-29 | 45.65 | 45.74 | 45.51 | 45.73 | +0.494% | 28,665 | +3.630% |
| 2026-06-26 | 45.36 | 45.62 | 45.36 | 45.51 | +0.011% | 27,509 | +4.142% |
| 2026-06-25 | 45.67 | 45.67 | 45.48 | 45.50 | 0.000% | 10,448 | +4.154% |
| 2026-06-24 | 45.55 | 45.69 | 45.44 | 45.50 | -0.022% | 12,845 | +4.154% |
| 2026-06-23 | 45.57 | 45.63 | 45.51 | 45.51 | -0.611% | 19,539 | +4.131% |
| 2026-06-22 | 46.06 | 46.06 | 45.75 | 45.79 | -0.174% | 30,048 | +3.494% |
| 2026-06-18 | 45.85 | 45.87 | 45.78 | 45.87 | +0.592% | 41,229 | +3.314% |
| 2026-06-17 | 45.91 | 45.91 | 45.60 | 45.60 | -0.632% | 21,412 | +3.925% |
| 2026-06-16 | 45.97 | 46.00 | 45.87 | 45.89 | -0.109% | 638,006 | +3.269% |
| 2026-06-15 | 45.96 | 45.97 | 45.89 | 45.94 | +0.790% | 13,161 | +3.156% |
| 2026-06-12 | 45.53 | 45.65 | 45.42 | 45.58 | +0.264% | 24,168 | +3.971% |
| 2026-06-11 | 45.22 | 45.54 | 45.13 | 45.46 | +0.613% | 41,673 | +4.245% |
| 2026-06-10 | 45.47 | 45.49 | 45.15 | 45.18 | -0.619% | 16,550 | +4.885% |
| 2026-06-09 | 45.58 | 45.59 | 45.15 | 45.46 | -0.122% | 18,158 | +4.236% |
| 2026-06-08 | 45.58 | 45.69 | 45.51 | 45.52 | +0.154% | 55,729 | +4.108% |
| 2026-06-05 | 45.78 | 45.80 | 45.42 | 45.45 | -1.045% | 30,678 | +4.268% |
| 2026-06-04 | 45.92 | 45.96 | 45.86 | 45.93 | +0.174% | 24,823 | +3.179% |
| 2026-06-03 | 45.93 | 45.93 | 45.84 | 45.85 | -0.218% | 39,560 | +3.359% |
| 2026-06-02 | 45.88 | 45.98 | 45.88 | 45.95 | +0.065% | 38,517 | +3.134% |
| 2026-06-01 | 45.95 | 45.98 | 45.87 | 45.92 | 0.000% | 74,683 | +3.201% |
| 2026-05-29 | 45.82 | 45.92 | 45.82 | 45.92 | +0.218% | 33,240 | +3.201% |
| 2026-05-28 | 45.70 | 45.84 | 45.70 | 45.82 | +0.175% | 17,232 | +3.426% |
| 2026-05-27 | 45.68 | 45.74 | 45.68 | 45.74 | +0.088% | 14,602 | +3.607% |
| 2026-05-26 | 45.75 | 45.75 | 45.67 | 45.70 | +0.263% | 61,220 | +3.698% |
| 2026-05-22 | 45.64 | 45.66 | 45.58 | 45.58 | +0.132% | 18,466 | +3.971% |
| 2026-05-21 | 45.44 | 45.56 | 45.41 | 45.52 | +0.132% | 41,809 | +4.108% |
| 2026-05-20 | 45.32 | 45.48 | 45.30 | 45.46 | +0.393% | 193,527 | +4.245% |
| 2026-05-19 | 45.32 | 45.38 | 45.25 | 45.28 | -0.304% | 50,987 | +4.655% |
| 2026-05-18 | 45.40 | 45.49 | 45.27 | 45.42 | +0.132% | 25,925 | +4.337% |
| 2026-05-15 | 45.38 | 45.46 | 45.31 | 45.36 | -0.395% | 43,003 | +4.475% |
| 2026-05-14 | 45.42 | 45.57 | 45.42 | 45.54 | +0.286% | 29,141 | +4.062% |
| 2026-05-13 | 45.29 | 45.45 | 45.29 | 45.41 | +0.177% | 29,478 | +4.360% |
| 2026-05-12 | 45.30 | 45.35 | 45.20 | 45.33 | -0.022% | 34,831 | +4.544% |
| 2026-05-11 | 45.38 | 45.40 | 45.34 | 45.34 | 0.000% | 26,116 | +4.521% |
| 2026-05-08 | 45.27 | 45.37 | 45.27 | 45.34 | +0.332% | 31,543 | +4.521% |
| 2026-05-07 | 45.30 | 45.32 | 45.17 | 45.19 | -0.155% | 81,813 | +4.868% |
| 2026-05-06 | 45.16 | 45.27 | 45.13 | 45.26 | +0.596% | 30,587 | +4.706% |
| 2026-05-05 | 44.99 | 45.05 | 44.97 | 44.99 | +0.339% | 20,096 | +5.330% |
| 2026-05-04 | 44.93 | 45.01 | 44.80 | 44.84 | -0.156% | 13,892 | +5.687% |
| 2026-05-01 | 44.88 | 45.08 | 44.88 | 44.91 | +0.045% | 100,859 | +5.522% |
| 2026-04-30 | 44.68 | 44.90 | 44.65 | 44.89 | +0.515% | 31,717 | +5.569% |
| 2026-04-29 | 44.59 | 44.66 | 44.57 | 44.66 | -0.022% | 10,888 | +6.113% |
| 2026-04-28 | 44.55 | 44.68 | 44.55 | 44.67 | -0.179% | 20,427 | +6.089% |
| 2026-04-27 | 44.67 | 44.75 | 44.67 | 44.75 | +0.112% | 20,525 | +5.899% |
| 2026-04-24 | 44.60 | 44.74 | 44.60 | 44.70 | +0.393% | 12,130 | +6.018% |
| 2026-04-23 | 44.63 | 44.67 | 44.35 | 44.52 | -0.191% | 27,033 | +6.435% |
| 2026-04-22 | 44.55 | 44.62 | 44.55 | 44.61 | +0.518% | 29,816 | +6.232% |
| 2026-04-21 | 44.55 | 44.63 | 44.37 | 44.38 | -0.314% | 42,498 | +6.782% |
| 2026-04-20 | 44.52 | 44.59 | 44.38 | 44.52 | -0.179% | 24,566 | +6.447% |
| 2026-04-17 | 44.51 | 44.63 | 44.47 | 44.60 | +0.654% | 14,732 | +6.256% |
| 2026-04-16 | 44.27 | 44.42 | 44.22 | 44.31 | +0.136% | 47,582 | +6.951% |
| 2026-04-15 | 44.10 | 44.29 | 44.10 | 44.25 | +0.227% | 61,696 | +7.096% |
| 2026-04-14 | 43.94 | 44.15 | 43.94 | 44.15 | +0.776% | 26,804 | +7.339% |
| 2026-04-13 | 43.45 | 43.81 | 43.45 | 43.81 | +0.551% | 48,804 | +8.172% |
| 2026-04-10 | 43.63 | 43.64 | 43.53 | 43.57 | -0.023% | 13,305 | +8.768% |
| 2026-04-09 | 43.39 | 43.65 | 43.39 | 43.58 | +0.368% | 60,776 | +8.743% |
| 2026-04-08 | 43.34 | 43.47 | 43.32 | 43.42 | +1.567% | 71,441 | +9.143% |
| 2026-04-07 | 42.65 | 42.78 | 42.57 | 42.75 | -0.070% | 30,400 | +10.854% |
| 2026-04-06 | 42.66 | 42.84 | 42.66 | 42.78 | +0.164% | 40,807 | +10.776% |
| 2026-04-02 | 42.33 | 42.71 | 42.32 | 42.71 | -0.023% | 18,155 | +10.958% |
| 2026-04-01 | 42.58 | 42.76 | 42.58 | 42.72 | +0.518% | 143,268 | +10.932% |
| 2026-03-31 | 42.04 | 42.52 | 41.96 | 42.50 | +1.821% | 62,185 | +11.506% |
| 2026-03-30 | 42.02 | 42.03 | 41.65 | 41.74 | -0.167% | 18,411 | +13.536% |
| 2026-03-27 | 42.07 | 42.07 | 41.80 | 41.81 | -1.135% | 70,222 | +13.346% |
| 2026-03-26 | 42.47 | 42.61 | 42.24 | 42.29 | -1.007% | 18,273 | +12.060% |
| 2026-03-25 | 42.70 | 42.78 | 42.62 | 42.72 | +0.447% | 21,169 | +10.932% |
| 2026-03-24 | 42.52 | 42.64 | 42.50 | 42.53 | -0.235% | 48,229 | +11.427% |
| 2026-03-23 | 42.63 | 42.90 | 42.57 | 42.63 | +0.733% | 45,263 | +11.166% |
| 2026-03-20 | 42.58 | 42.62 | 42.27 | 42.32 | -0.890% | 95,583 | +11.980% |
| 2026-03-19 | 42.50 | 42.81 | 42.47 | 42.70 | -0.257% | 297,636 | +10.984% |
| 2026-03-18 | 43.07 | 43.07 | 42.74 | 42.81 | -0.650% | 55,021 | +10.698% |
| 2026-03-17 | 43.10 | 43.22 | 43.07 | 43.09 | +0.046% | 23,158 | +9.979% |
| 2026-03-16 | 43.03 | 43.13 | 42.96 | 43.07 | +0.749% | 24,643 | +10.030% |
| 2026-03-13 | 42.84 | 42.87 | 42.71 | 42.75 | -0.280% | 21,331 | +10.854% |
| 2026-03-12 | 43.03 | 43.13 | 42.87 | 42.87 | -0.856% | 39,367 | +10.544% |
| 2026-03-11 | 43.33 | 43.36 | 43.17 | 43.24 | -0.023% | 17,388 | +9.598% |
| 2026-03-10 | 43.31 | 43.53 | 43.25 | 43.25 | -0.139% | 19,429 | +9.572% |
| 2026-03-09 | 42.83 | 43.34 | 42.79 | 43.31 | +0.324% | 8,844 | +9.420% |
| 2026-03-06 | 43.20 | 43.29 | 43.07 | 43.17 | -0.553% | 21,395 | +9.775% |
| 2026-03-05 | 43.48 | 43.55 | 43.23 | 43.41 | -0.367% | 38,868 | +9.168% |
| 2026-03-04 | 43.41 | 43.67 | 43.41 | 43.57 | +0.461% | 9,591 | +8.768% |
| 2026-03-03 | 43.20 | 43.46 | 43.04 | 43.37 | -0.528% | 22,256 | +9.269% |
| 2026-03-02 | 43.56 | 43.68 | 43.50 | 43.60 | 0.000% | 17,051 | +8.693% |
| 2026-02-27 | 43.44 | 43.63 | 43.36 | 43.60 | -0.229% | 23,448 | +8.693% |
| 2026-02-26 | 43.78 | 43.80 | 43.54 | 43.70 | -0.308% | 26,653 | +8.444% |
| 2026-02-25 | 43.77 | 43.85 | 43.76 | 43.83 | +0.515% | 32,706 | +8.110% |
| 2026-02-24 | 43.44 | 43.68 | 43.42 | 43.61 | +0.438% | 10,575 | +8.668% |
| 2026-02-23 | 43.64 | 43.64 | 43.37 | 43.42 | -0.618% | 29,745 | +9.143% |
| 2026-02-20 | 43.36 | 43.73 | 43.36 | 43.69 | +0.456% | 40,090 | +8.469% |
| 2026-02-19 | 43.48 | 43.55 | 43.44 | 43.49 | -0.203% | 6,807 | +8.964% |
| 2026-02-18 | 43.62 | 43.71 | 43.53 | 43.58 | +0.230% | 9,921 | +8.743% |
| 2026-02-17 | 43.41 | 43.52 | 43.19 | 43.48 | +0.161% | 75,304 | +8.993% |
| 2026-02-13 | 43.39 | 43.58 | 43.32 | 43.41 | +0.115% | 27,777 | +9.168% |
| 2026-02-12 | 43.83 | 43.84 | 43.36 | 43.36 | -0.869% | 31,711 | +9.294% |
| 2026-02-11 | 43.81 | 43.83 | 43.71 | 43.74 | +0.023% | 26,315 | +8.345% |
| 2026-02-10 | 43.86 | 43.90 | 43.73 | 43.73 | -0.183% | 49,905 | +8.370% |
| 2026-02-09 | 43.72 | 43.89 | 43.69 | 43.81 | +0.229% | 41,282 | +8.172% |
| 2026-02-06 | 43.40 | 43.75 | 43.40 | 43.71 | +0.947% | 23,022 | +8.419% |
| 2026-02-05 | 43.39 | 43.41 | 43.18 | 43.30 | -0.506% | 29,471 | +9.446% |
| 2026-02-04 | 43.60 | 43.69 | 43.40 | 43.52 | -0.298% | 60,728 | +8.892% |
| 2026-02-03 | 43.86 | 43.86 | 43.47 | 43.65 | -0.388% | 32,278 | +8.568% |
| 2026-02-02 | 43.75 | 43.91 | 43.62 | 43.82 | +0.321% | 51,054 | +8.147% |
| 2026-01-30 | 43.68 | 43.74 | 43.63 | 43.68 | -0.206% | 24,427 | +8.494% |
| 2026-01-29 | 43.82 | 43.82 | 43.47 | 43.77 | -0.091% | 36,454 | +8.271% |
| 2026-01-28 | 43.82 | 43.93 | 43.79 | 43.81 | 0.000% | 35,524 | +8.172% |
| 2026-01-27 | 43.78 | 43.89 | 43.77 | 43.81 | +0.183% | 31,692 | +8.172% |
| 2026-01-26 | 43.76 | 43.83 | 43.73 | 43.73 | +0.229% | 45,351 | +8.370% |
| 2026-01-23 | 43.56 | 43.74 | 43.50 | 43.63 | +0.046% | 33,940 | +8.618% |
| 2026-01-22 | 43.67 | 43.73 | 43.57 | 43.61 | +0.276% | 26,778 | +8.668% |
| 2026-01-21 | 43.29 | 43.61 | 43.29 | 43.49 | +0.601% | 37,353 | +8.968% |
| 2026-01-20 | 43.31 | 43.48 | 43.20 | 43.23 | -1.143% | 103,200 | +9.623% |
| 2026-01-16 | 43.84 | 43.84 | 43.68 | 43.73 | +0.137% | 48,540 | +8.370% |
| 2026-01-15 | 43.77 | 43.82 | 43.66 | 43.67 | +0.092% | 41,821 | +8.518% |
| 2026-01-14 | 43.62 | 43.70 | 43.51 | 43.63 | -0.388% | 64,402 | +8.618% |
| 2026-01-13 | 43.80 | 43.88 | 43.67 | 43.80 | +0.046% | 30,357 | +8.196% |
| 2026-01-12 | 43.70 | 43.81 | 43.69 | 43.78 | +0.114% | 37,235 | +8.246% |
| 2026-01-09 | 43.61 | 43.83 | 43.61 | 43.73 | +0.344% | 39,767 | +8.370% |
| 2026-01-08 | 43.58 | 43.67 | 43.56 | 43.58 | -0.069% | 29,263 | +8.743% |
| 2026-01-07 | 43.68 | 43.76 | 43.61 | 43.61 | -0.046% | 28,678 | +8.668% |
| 2026-01-06 | 43.50 | 43.72 | 43.50 | 43.63 | +0.115% | 29,877 | +8.618% |
| 2026-01-05 | 43.48 | 43.65 | 43.48 | 43.58 | +0.461% | 81,655 | +8.743% |
| 2026-01-02 | 43.45 | 43.58 | 43.29 | 43.38 | 0.000% | 64,731 | +9.244% |
| 2025-12-31 | 43.56 | 43.56 | 43.38 | 43.38 | -0.390% | 88,992 | +9.244% |
| 2025-12-30 | 43.57 | 43.60 | 43.49 | 43.55 | -0.034% | 40,328 | +8.817% |
| 2025-12-29 | 43.66 | 43.66 | 43.48 | 43.56 | -0.149% | 50,055 | +8.780% |
| 2025-12-26 | 43.62 | 43.66 | 43.56 | 43.63 | +0.023% | 38,090 | +8.618% |
| 2025-12-24 | 43.51 | 43.67 | 43.48 | 43.62 | +0.138% | 43,322 | +8.643% |
| 2025-12-23 | 43.50 | 43.60 | 43.44 | 43.56 | +0.196% | 125,003 | +8.792% |
| 2025-12-22 | 43.43 | 43.49 | 43.33 | 43.48 | +0.404% | 82,156 | +9.005% |
| 2025-12-19 | 43.16 | 43.33 | 43.16 | 43.30 | +0.511% | 195,439 | +9.446% |
| 2025-12-18 | 43.10 | 43.21 | 42.99 | 43.08 | +0.466% | 197,403 | +10.005% |
| 2025-12-17 | 43.18 | 43.18 | 42.87 | 42.88 | -0.603% | 178,647 | +10.518% |
| 2025-12-16 | 43.15 | 43.24 | 42.99 | 43.14 | -0.023% | 171,851 | +9.852% |
| 2025-12-15 | 43.27 | 43.28 | 43.13 | 43.15 | -0.150% | 289,968 | +9.826% |
| 2025-12-12 | 43.42 | 43.42 | 43.13 | 43.22 | -0.449% | 803,879 | +9.661% |
| 2025-12-11 | 43.32 | 43.45 | 43.20 | 43.41 | +0.115% | 117,537 | +9.168% |
| 2025-12-10 | 43.19 | 43.40 | 43.14 | 43.36 | +0.440% | 246,581 | +9.294% |
| 2025-12-09 | 43.23 | 43.28 | 43.17 | 43.17 | -0.162% | 103,164 | +9.775% |
| 2025-12-08 | 43.33 | 43.33 | 43.15 | 43.24 | -0.069% | 169,449 | +9.598% |
| 2025-12-05 | 43.23 | 43.58 | 43.23 | 43.27 | +0.046% | 155,595 | +9.522% |
| 2025-12-04 | 43.29 | 43.29 | 43.16 | 43.25 | +0.081% | 211,812 | +9.572% |
| 2025-12-03 | 43.14 | 43.27 | 43.07 | 43.22 | +0.162% | 257,261 | +9.661% |
| 2025-12-02 | 43.14 | 43.20 | 43.05 | 43.15 | +0.151% | 309,658 | +9.839% |
| 2025-12-01 | 43.09 | 43.19 | 43.00 | 43.08 | -0.162% | 1,363,051 | +10.005% |
| 2025-11-28 | 43.18 | 43.18 | 43.09 | 43.15 | +0.093% | 595,756 | +9.826% |
| 2025-11-26 | 43.08 | 43.16 | 42.98 | 43.11 | +0.373% | 116,580 | +9.928% |
| 2025-11-25 | 42.61 | 43.06 | 42.51 | 42.95 | +0.562% | 226,149 | +10.338% |
| 2025-11-24 | 42.41 | 42.76 | 42.33 | 42.71 | +1.353% | 57,164 | +10.958% |
| 2025-11-21 | 41.77 | 42.39 | 41.67 | 42.14 | +0.934% | 30,602 | +12.458% |
| 2025-11-20 | 42.73 | 42.78 | 41.73 | 41.75 | -1.008% | 199,119 | +13.509% |
| 2025-11-19 | 42.05 | 42.35 | 42.04 | 42.17 | +0.250% | 40,500 | +12.365% |
| 2025-11-18 | 42.22 | 42.27 | 41.89 | 42.07 | -0.497% | 59,594 | +12.646% |
| 2025-11-17 | 42.55 | 42.57 | 42.17 | 42.28 | -0.471% | 23,868 | +12.086% |
| 2025-11-14 | 42.39 | 42.60 | 42.32 | 42.48 | +0.082% | 48,978 | +11.558% |
| 2025-11-13 | 42.63 | 42.74 | 42.41 | 42.45 | -0.899% | 41,461 | +11.650% |
| 2025-11-12 | 42.91 | 42.91 | 42.75 | 42.83 | +0.187% | 52,292 | +10.647% |
| 2025-11-11 | 42.69 | 42.78 | 42.68 | 42.75 | +0.117% | 120,754 | +10.854% |
| 2025-11-10 | 42.57 | 42.71 | 42.57 | 42.70 | +0.805% | 95,128 | +10.984% |
| 2025-11-07 | 42.22 | 42.36 | 42.00 | 42.36 | +0.140% | 131,791 | +11.877% |
| 2025-11-06 | 42.42 | 42.51 | 42.28 | 42.30 | -0.517% | 228,475 | +12.033% |
| 2025-11-05 | 42.43 | 42.62 | 42.41 | 42.52 | +0.248% | 182,905 | +11.453% |
| 2025-11-04 | 42.37 | 42.56 | 42.37 | 42.41 | -0.364% | 219,057 | +11.729% |
| 2025-11-03 | 42.58 | 42.69 | 42.53 | 42.57 | +0.047% | 194,087 | +11.323% |
| 2025-10-31 | 42.70 | 42.70 | 42.47 | 42.55 | +0.141% | 231,380 | +11.375% |
| 2025-10-30 | 42.53 | 42.67 | 42.48 | 42.49 | -0.258% | 346,867 | +11.532% |
| 2025-10-29 | 42.64 | 42.68 | 42.55 | 42.60 | -0.047% | 162,599 | +11.244% |
| 2025-10-28 | 42.64 | 42.66 | 42.59 | 42.62 | +0.023% | 106,892 | +11.192% |
| 2025-10-27 | 42.55 | 42.66 | 42.55 | 42.61 | +0.401% | 20,930 | +11.218% |
| 2025-10-24 | 42.42 | 42.49 | 42.41 | 42.44 | +0.237% | 55,678 | +11.664% |
| 2025-10-23 | 42.20 | 42.36 | 42.20 | 42.34 | +0.349% | 5,629 | +11.928% |
| 2025-10-22 | 42.26 | 42.28 | 42.00 | 42.19 | -0.184% | 22,299 | +12.319% |
| 2025-10-21 | 42.24 | 42.34 | 42.21 | 42.27 | +0.071% | 37,597 | +12.113% |
| 2025-10-20 | 42.05 | 42.28 | 42.05 | 42.24 | +0.619% | 10,290 | +12.192% |
| 2025-10-17 | 41.78 | 42.01 | 41.76 | 41.98 | +0.407% | 36,519 | +12.887% |
| 2025-10-16 | 42.14 | 42.14 | 41.72 | 41.81 | -0.429% | 42,151 | +13.346% |
| 2025-10-15 | 42.10 | 42.13 | 41.86 | 41.99 | +0.191% | 30,706 | +12.860% |
| 2025-10-14 | 41.73 | 42.03 | 41.61 | 41.91 | -0.153% | 30,208 | +13.075% |
| 2025-10-13 | 41.92 | 41.99 | 41.91 | 41.97 | +0.912% | 12,833 | +12.902% |
| 2025-10-10 | 42.20 | 42.25 | 41.59 | 41.59 | -1.293% | 25,084 | +13.932% |
| 2025-10-09 | 42.18 | 42.21 | 42.11 | 42.14 | -0.119% | 49,863 | +12.458% |
| 2025-10-08 | 42.11 | 42.20 | 42.11 | 42.19 | +0.261% | 7,393 | +12.325% |
| 2025-10-07 | 42.19 | 42.20 | 42.05 | 42.08 | -0.190% | 29,524 | +12.619% |
| 2025-10-06 | 42.12 | 42.18 | 42.12 | 42.16 | +0.214% | 20,533 | +12.405% |
| 2025-10-03 | 42.13 | 42.18 | 42.06 | 42.07 | +0.036% | 47,743 | +12.646% |
| 2025-10-02 | 42.11 | 42.13 | 41.91 | 42.05 | -0.012% | 58,807 | +12.686% |
| 2025-10-01 | 41.96 | 42.09 | 41.94 | 42.06 | +0.095% | 220,696 | +12.672% |
| 2025-09-30 | 41.90 | 42.05 | 41.88 | 42.02 | +0.191% | 1,062,527 | +12.780% |
| 2025-09-29 | 41.97 | 41.97 | 41.86 | 41.94 | +0.095% | 87,968 | +12.995% |
| 2025-09-26 | 41.76 | 41.90 | 41.74 | 41.90 | +0.456% | 20,644 | +13.103% |
| 2025-09-25 | 41.61 | 41.77 | 41.61 | 41.71 | -0.215% | 62,192 | +13.618% |
| 2025-09-24 | 41.79 | 41.86 | 41.60 | 41.80 | -0.072% | 18,910 | +13.373% |
| 2025-09-23 | 41.94 | 41.98 | 41.81 | 41.83 | -0.286% | 51,131 | +13.292% |
| 2025-09-22 | 41.83 | 42.00 | 41.83 | 41.95 | +0.167% | 16,383 | +12.968% |
| 2025-09-19 | 41.85 | 41.88 | 41.79 | 41.88 | +0.239% | 20,027 | +13.157% |
| 2025-09-18 | 41.74 | 41.86 | 41.74 | 41.78 | +0.168% | 16,120 | +13.427% |
| 2025-09-17 | 41.69 | 41.76 | 41.58 | 41.71 | +0.048% | 85,025 | +13.618% |
| 2025-09-16 | 41.69 | 41.78 | 41.68 | 41.69 | -0.144% | 16,218 | +13.672% |
| 2025-09-15 | 41.70 | 41.77 | 41.69 | 41.75 | +0.120% | 200,794 | +13.509% |
| 2025-09-12 | 41.69 | 41.70 | 41.58 | 41.70 | +0.192% | 46,787 | +13.645% |
| 2025-09-11 | 41.48 | 41.67 | 41.48 | 41.62 | +0.313% | 87,659 | +13.864% |
| 2025-09-10 | 41.49 | 41.54 | 41.40 | 41.49 | +0.254% | 56,688 | +14.220% |
| 2025-09-09 | 41.31 | 41.45 | 41.27 | 41.38 | +0.182% | 28,026 | +14.510% |
| 2025-09-08 | 41.38 | 41.38 | 41.27 | 41.31 | +0.121% | 42,889 | +14.718% |
| 2025-09-05 | 41.44 | 41.45 | 41.13 | 41.26 | -0.266% | 72,291 | +14.857% |
| 2025-09-04 | 41.13 | 41.37 | 41.13 | 41.37 | +0.632% | 88,757 | +14.552% |
| 2025-09-03 | 41.02 | 41.15 | 41.00 | 41.11 | +0.366% | 27,099 | +15.276% |
| 2025-09-02 | 40.83 | 41.00 | 40.75 | 40.96 | -0.389% | 131,460 | +15.698% |
| 2025-08-29 | 41.23 | 41.26 | 41.09 | 41.12 | -0.363% | 81,617 | +15.248% |
| 2025-08-28 | 41.22 | 41.33 | 41.17 | 41.27 | +0.121% | 297,216 | +14.829% |
| 2025-08-27 | 41.11 | 41.23 | 41.11 | 41.22 | +0.194% | 51,170 | +14.968% |
| 2025-08-26 | 40.97 | 41.20 | 40.97 | 41.14 | +0.317% | 93,493 | +15.192% |
| 2025-08-25 | 41.06 | 41.13 | 41.01 | 41.01 | -0.389% | 35,332 | +15.557% |
| 2025-08-22 | 40.90 | 41.21 | 40.90 | 41.17 | +1.043% | 43,258 | +15.108% |
| 2025-08-21 | 40.76 | 40.84 | 40.68 | 40.74 | -0.233% | 103,794 | +16.309% |
| 2025-08-20 | 40.84 | 40.92 | 40.66 | 40.84 | -0.147% | 26,514 | +16.038% |
| 2025-08-19 | 41.01 | 41.05 | 40.86 | 40.90 | -0.438% | 137,556 | +15.868% |
| 2025-08-18 | 40.99 | 41.08 | 40.97 | 41.08 | +0.073% | 20,311 | +15.360% |
| 2025-08-15 | 41.07 | 41.09 | 40.99 | 41.05 | -0.146% | 27,585 | +15.445% |
| 2025-08-14 | 41.05 | 41.16 | 41.01 | 41.11 | +0.073% | 750,545 | +15.276% |
| 2025-08-13 | 41.15 | 41.15 | 41.00 | 41.08 | +0.220% | 62,496 | +15.360% |
| 2025-08-12 | 40.82 | 41.02 | 40.82 | 40.99 | +0.638% | 19,160 | +15.614% |
| 2025-08-11 | 40.77 | 40.86 | 40.54 | 40.73 | -0.269% | 31,445 | +16.352% |
| 2025-08-08 | 40.69 | 40.84 | 40.66 | 40.84 | +0.616% | 18,853 | +16.038% |
| 2025-08-07 | 40.78 | 40.78 | 40.46 | 40.59 | -0.025% | 458,074 | +16.753% |
| 2025-08-06 | 40.41 | 40.65 | 40.41 | 40.60 | +0.396% | 19,120 | +16.724% |
| 2025-08-05 | 40.53 | 40.58 | 40.34 | 40.44 | -0.222% | 59,194 | +17.186% |
| 2025-08-04 | 40.45 | 40.56 | 40.43 | 40.53 | +0.921% | 89,911 | +16.926% |
| 2025-08-01 | 40.31 | 40.31 | 40.10 | 40.16 | -1.035% | 160,485 | +18.003% |
| 2025-07-31 | 40.79 | 40.84 | 40.51 | 40.58 | -0.148% | 623,060 | +16.782% |
| 2025-07-30 | 40.67 | 40.75 | 40.55 | 40.64 | -0.245% | 17,197 | +16.609% |
| 2025-07-29 | 40.82 | 40.82 | 40.65 | 40.74 | +0.049% | 46,733 | +16.323% |
| 2025-07-28 | 40.73 | 40.75 | 40.64 | 40.72 | -0.098% | 30,654 | +16.380% |
| 2025-07-25 | 40.63 | 40.77 | 40.61 | 40.76 | +0.310% | 56,722 | +16.266% |
| 2025-07-24 | 40.60 | 40.67 | 40.54 | 40.63 | +0.108% | 60,282 | +16.626% |
| 2025-07-23 | 40.45 | 40.60 | 40.43 | 40.59 | +0.445% | 34,492 | +16.753% |
| 2025-07-22 | 40.33 | 40.45 | 40.33 | 40.41 | +0.037% | 112,852 | +17.273% |
| 2025-07-21 | 40.38 | 40.52 | 40.38 | 40.40 | +0.087% | 33,503 | +17.316% |
| 2025-07-18 | 40.39 | 40.40 | 40.31 | 40.36 | -0.012% | 15,506 | +17.418% |
| 2025-07-17 | 40.29 | 40.38 | 40.26 | 40.37 | +0.348% | 24,270 | +17.404% |
| 2025-07-16 | 40.14 | 40.23 | 39.99 | 40.23 | +0.237% | 47,929 | +17.812% |
| 2025-07-15 | 40.30 | 40.30 | 40.13 | 40.13 | -0.224% | 56,040 | +18.091% |
| 2025-07-14 | 40.17 | 40.24 | 40.15 | 40.22 | +0.124% | 23,320 | +17.827% |
| 2025-07-11 | 40.13 | 40.26 | 40.13 | 40.17 | -0.266% | 94,987 | +17.974% |
| 2025-07-10 | 40.16 | 40.32 | 40.16 | 40.28 | +0.167% | 118,459 | +17.660% |
| 2025-07-09 | 40.25 | 40.25 | 40.10 | 40.21 | +0.274% | 44,221 | +17.856% |
| 2025-07-08 | 40.15 | 40.15 | 40.03 | 40.10 | +0.100% | 24,667 | +18.180% |
| 2025-07-07 | 40.12 | 40.19 | 39.97 | 40.06 | -0.423% | 116,331 | +18.298% |
| 2025-07-03 | 40.09 | 40.28 | 40.09 | 40.23 | +0.437% | 85,351 | +17.798% |
| 2025-07-02 | 39.95 | 40.11 | 39.95 | 40.06 | +0.138% | 271,628 | +18.312% |
| 2025-07-01 | 40.01 | 40.03 | 39.90 | 40.00 | -0.025% | 263,962 | +18.475% |
| 2025-06-30 | 39.98 | 40.04 | 39.87 | 40.01 | +0.427% | 102,034 | +18.445% |
| 2025-06-27 | 39.74 | 39.93 | 39.69 | 39.84 | +0.302% | 168,607 | +18.951% |
| 2025-06-26 | 39.65 | 39.78 | 39.63 | 39.72 | +0.430% | 51,698 | +19.310% |
| 2025-06-25 | 39.63 | 39.63 | 39.52 | 39.55 | -0.076% | 54,266 | +19.823% |
| 2025-06-24 | 39.53 | 39.60 | 39.44 | 39.58 | +0.610% | 171,680 | +19.732% |
| 2025-06-23 | 39.04 | 39.34 | 38.97 | 39.34 | +0.640% | 89,945 | +20.463% |
| 2025-06-20 | 39.28 | 39.28 | 39.00 | 39.09 | -0.204% | 34,527 | +21.233% |
| 2025-06-18 | 39.16 | 39.27 | 39.09 | 39.17 | +0.205% | 107,690 | +20.985% |
| 2025-06-17 | 39.16 | 39.27 | 39.09 | 39.09 | -0.661% | 189,060 | +21.233% |
| 2025-06-16 | 39.33 | 39.42 | 39.26 | 39.35 | +0.588% | 64,730 | +20.432% |
| 2025-06-13 | 39.20 | 39.27 | 39.01 | 39.12 | -0.660% | 65,551 | +21.140% |
| 2025-06-12 | 39.23 | 39.38 | 39.20 | 39.38 | +0.344% | 40,843 | +20.340% |
| 2025-06-11 | 39.34 | 39.41 | 39.17 | 39.24 | -0.267% | 111,628 | +20.754% |
| 2025-06-10 | 39.30 | 39.35 | 39.20 | 39.35 | +0.460% | 30,164 | +20.432% |
| 2025-06-09 | 39.15 | 39.29 | 39.15 | 39.17 | -0.077% | 50,302 | +20.985% |
| 2025-06-06 | 39.24 | 39.24 | 39.11 | 39.20 | +0.585% | 38,981 | +20.893% |
| 2025-06-05 | 39.04 | 39.13 | 38.88 | 38.97 | -0.251% | 87,248 | +21.600% |
| 2025-06-04 | 39.06 | 39.15 | 39.04 | 39.07 | -0.102% | 50,075 | +21.295% |
| 2025-06-03 | 38.96 | 39.11 | 38.92 | 39.11 | +0.437% | 36,706 | +21.171% |
| 2025-06-02 | 38.78 | 38.98 | 38.67 | 38.94 | +0.413% | 86,687 | +21.700% |
| 2025-05-30 | 38.80 | 38.86 | 38.58 | 38.78 | 0.000% | 52,383 | +22.202% |
| 2025-05-29 | 38.89 | 38.89 | 38.74 | 38.78 | +0.181% | 12,340 | +22.202% |
| 2025-05-28 | 38.85 | 38.86 | 38.69 | 38.71 | -0.283% | 33,077 | +22.423% |
| 2025-05-27 | 38.71 | 38.85 | 38.59 | 38.82 | +0.962% | 14,486 | +22.076% |
| 2025-05-23 | 38.25 | 38.50 | 38.25 | 38.45 | -0.182% | 43,369 | +23.251% |
| 2025-05-22 | 38.49 | 38.69 | 38.49 | 38.52 | -0.078% | 33,817 | +23.027% |
| 2025-05-21 | 38.79 | 38.92 | 38.53 | 38.55 | -0.874% | 73,592 | +22.931% |
| 2025-05-20 | 38.90 | 38.95 | 38.77 | 38.89 | -0.205% | 29,136 | +21.857% |
| 2025-05-19 | 38.77 | 39.01 | 38.77 | 38.97 | -0.051% | 145,717 | +21.606% |
| 2025-05-16 | 38.85 | 38.99 | 38.81 | 38.99 | +0.593% | 24,562 | +21.544% |
| 2025-05-15 | 38.60 | 38.84 | 38.60 | 38.76 | +0.129% | 26,610 | +22.265% |
| 2025-05-14 | 38.69 | 38.79 | 38.29 | 38.71 | -0.052% | 28,676 | +22.423% |
| 2025-05-13 | 38.64 | 38.88 | 38.54 | 38.73 | +0.545% | 214,559 | +22.360% |
| 2025-05-12 | 38.59 | 38.59 | 38.34 | 38.52 | +1.609% | 325,278 | +23.027% |
| 2025-05-09 | 37.96 | 38.01 | 37.81 | 37.91 | -0.026% | 73,439 | +25.007% |
| 2025-05-08 | 37.86 | 38.09 | 37.81 | 37.92 | +0.584% | 175,172 | +24.974% |
| 2025-05-07 | 37.66 | 37.81 | 37.54 | 37.70 | +0.213% | 49,729 | +25.703% |
| 2025-05-06 | 37.68 | 37.78 | 37.61 | 37.62 | -0.581% | 87,384 | +25.970% |
| 2025-05-05 | 37.85 | 37.95 | 37.75 | 37.84 | -0.185% | 31,620 | +25.238% |
| 2025-05-02 | 37.82 | 38.01 | 37.81 | 37.91 | +0.824% | 31,870 | +25.007% |
| 2025-05-01 | 37.71 | 37.85 | 37.57 | 37.60 | +0.401% | 59,561 | +26.037% |
| 2025-04-30 | 37.04 | 37.49 | 37.04 | 37.45 | 0.000% | 40,014 | +26.542% |
| 2025-04-29 | 37.26 | 37.51 | 37.26 | 37.45 | +0.120% | 28,021 | +26.542% |
| 2025-04-28 | 37.35 | 37.41 | 37.17 | 37.41 | -0.035% | 29,517 | +26.694% |
| 2025-04-25 | 37.28 | 37.42 | 37.19 | 37.42 | +0.641% | 19,900 | +26.650% |
| 2025-04-24 | 36.81 | 37.21 | 36.81 | 37.18 | +1.143% | 80,119 | +27.461% |
| 2025-04-23 | 36.99 | 37.11 | 36.71 | 36.76 | +0.740% | 132,165 | +28.917% |
| 2025-04-22 | 36.27 | 36.55 | 36.27 | 36.49 | +1.417% | 39,136 | +29.871% |
| 2025-04-21 | 36.26 | 36.26 | 35.85 | 35.98 | -1.371% | 33,899 | +31.712% |
| 2025-04-17 | 36.44 | 36.59 | 36.42 | 36.48 | +0.165% | 26,294 | +29.907% |
| 2025-04-16 | 36.56 | 36.69 | 36.20 | 36.42 | -0.979% | 74,235 | +30.121% |
| 2025-04-15 | 36.87 | 36.95 | 36.77 | 36.78 | 0.000% | 52,346 | +28.847% |