PMAR
Innovator U.S. Equity Power Buffer ETF - March
stockBATSETF
At CloseOct 2, 2026
49.05USD0.000%(0.00)5,679
49.12Bid49.24Ask0.12SpreadAfter-hoursOct 2, 2026 4:10:30 PM EDT
49.05USD+0.472%(+0.23)
PMAR Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 49.11 | 49.12 | 48.98 | 49.05 | +0.284% | 8,453 | 0.000% |
| 2026-10-01 | 48.98 | 48.99 | 48.77 | 48.91 | -0.097% | 7,283 | +0.284% |
| 2026-09-30 | 48.95 | 49.04 | 48.95 | 48.96 | +0.037% | 11,251 | +0.187% |
| 2026-09-29 | 49.00 | 49.00 | 48.85 | 48.94 | -0.070% | 8,792 | +0.224% |
| 2026-09-28 | 48.92 | 49.04 | 48.86 | 48.98 | -0.081% | 10,404 | +0.154% |
| 2026-09-25 | 49.01 | 49.05 | 48.95 | 49.02 | +0.256% | 2,272 | +0.072% |
| 2026-09-24 | 48.90 | 48.93 | 48.85 | 48.89 | -0.184% | 28,604 | +0.328% |
| 2026-09-23 | 49.08 | 49.08 | 48.92 | 48.98 | +0.020% | 4,545 | +0.144% |
| 2026-09-22 | 49.02 | 49.09 | 48.97 | 48.97 | -0.082% | 12,803 | +0.164% |
| 2026-09-21 | 48.88 | 49.01 | 48.88 | 49.01 | +0.430% | 7,587 | +0.083% |
| 2026-09-18 | 48.82 | 48.85 | 48.68 | 48.80 | +0.123% | 18,286 | +0.513% |
| 2026-09-17 | 48.79 | 48.81 | 48.68 | 48.74 | +0.488% | 14,775 | +0.637% |
| 2026-09-16 | 48.65 | 48.72 | 48.50 | 48.50 | -0.261% | 4,147 | +1.129% |
| 2026-09-15 | 48.69 | 48.71 | 48.59 | 48.63 | -0.236% | 16,224 | +0.865% |
| 2026-09-14 | 48.61 | 48.75 | 48.61 | 48.74 | +0.001% | 6,918 | +0.627% |
| 2026-09-11 | 48.77 | 48.77 | 48.74 | 48.74 | +0.411% | 14,283 | +0.628% |
| 2026-09-10 | 48.55 | 48.63 | 48.53 | 48.55 | -0.346% | 10,096 | +1.041% |
| 2026-09-09 | 48.72 | 48.75 | 48.66 | 48.71 | -0.154% | 14,158 | +0.692% |
| 2026-09-08 | 48.86 | 48.88 | 48.76 | 48.79 | -0.187% | 18,808 | +0.537% |
| 2026-09-04 | 48.95 | 48.95 | 48.84 | 48.88 | 0.000% | 2,631 | +0.349% |
| 2026-09-03 | 48.86 | 48.91 | 48.80 | 48.88 | +0.359% | 16,678 | +0.349% |
| 2026-09-02 | 48.64 | 48.79 | 48.64 | 48.70 | +0.195% | 8,227 | +0.709% |
| 2026-09-01 | 48.64 | 48.78 | 48.56 | 48.61 | -0.226% | 20,528 | +0.906% |
| 2026-08-31 | 48.77 | 48.79 | 48.66 | 48.72 | -0.132% | 10,190 | +0.678% |
| 2026-08-28 | 48.87 | 48.87 | 48.71 | 48.78 | +0.030% | 22,593 | +0.545% |
| 2026-08-27 | 48.72 | 48.79 | 48.68 | 48.77 | +0.216% | 12,802 | +0.576% |
| 2026-08-26 | 48.60 | 48.74 | 48.58 | 48.66 | +0.103% | 14,869 | +0.793% |
| 2026-08-25 | 48.76 | 48.76 | 48.58 | 48.61 | +0.052% | 7,414 | +0.896% |
| 2026-08-24 | 48.63 | 48.64 | 48.55 | 48.59 | -0.021% | 9,650 | +0.948% |
| 2026-08-21 | 48.65 | 48.66 | 48.58 | 48.60 | +0.185% | 12,766 | +0.927% |
| 2026-08-20 | 48.68 | 48.68 | 48.49 | 48.51 | -0.339% | 20,111 | +1.114% |
| 2026-08-19 | 48.69 | 48.75 | 48.59 | 48.68 | +0.139% | 549,791 | +0.771% |
| 2026-08-18 | 48.64 | 48.66 | 48.55 | 48.61 | -0.119% | 34,983 | +0.912% |
| 2026-08-17 | 48.79 | 48.84 | 48.63 | 48.67 | -0.092% | 15,346 | +0.792% |
| 2026-08-14 | 48.78 | 48.79 | 48.65 | 48.71 | +0.041% | 12,892 | +0.699% |
| 2026-08-13 | 48.74 | 48.76 | 48.65 | 48.69 | +0.093% | 6,833 | +0.740% |
| 2026-08-12 | 48.69 | 48.70 | 48.59 | 48.65 | +0.227% | 8,473 | +0.834% |
| 2026-08-11 | 48.70 | 48.70 | 48.53 | 48.53 | -0.051% | 14,101 | +1.062% |
| 2026-08-10 | 48.71 | 48.73 | 48.54 | 48.56 | -0.113% | 10,197 | +1.010% |
| 2026-08-07 | 48.70 | 48.70 | 48.54 | 48.62 | +0.258% | 9,480 | +0.896% |
| 2026-08-06 | 48.51 | 48.58 | 48.48 | 48.49 | +0.227% | 18,419 | +1.156% |
| 2026-08-05 | 48.58 | 48.63 | 48.38 | 48.38 | -0.420% | 19,743 | +1.386% |
| 2026-08-04 | 48.46 | 48.59 | 48.36 | 48.58 | +0.609% | 6,626 | +0.960% |
| 2026-08-03 | 48.22 | 48.31 | 48.22 | 48.29 | +0.458% | 21,286 | +1.574% |
| 2026-07-31 | 47.88 | 48.12 | 47.83 | 48.07 | +0.187% | 16,580 | +2.040% |
| 2026-07-30 | 47.85 | 48.04 | 47.72 | 47.98 | +0.805% | 12,460 | +2.230% |
| 2026-07-29 | 47.90 | 47.91 | 47.60 | 47.60 | -0.622% | 3,486 | +3.054% |
| 2026-07-28 | 47.82 | 47.94 | 47.82 | 47.90 | +0.136% | 9,174 | +2.413% |
| 2026-07-27 | 47.89 | 48.02 | 47.70 | 47.83 | +0.063% | 8,273 | +2.552% |
| 2026-07-24 | 47.83 | 47.94 | 47.74 | 47.80 | +0.126% | 35,888 | +2.616% |
| 2026-07-23 | 47.86 | 47.86 | 47.69 | 47.74 | -0.532% | 7,019 | +2.746% |
| 2026-07-22 | 48.03 | 48.07 | 47.94 | 48.00 | +0.008% | 7,928 | +2.199% |
| 2026-07-21 | 47.99 | 48.03 | 47.94 | 47.99 | +0.337% | 5,112 | +2.206% |
| 2026-07-20 | 47.92 | 48.00 | 47.77 | 47.83 | -0.072% | 5,720 | +2.551% |
| 2026-07-17 | 47.84 | 47.92 | 47.79 | 47.87 | -0.303% | 3,740 | +2.477% |
| 2026-07-16 | 48.12 | 48.12 | 47.92 | 48.01 | -0.217% | 3,977 | +2.166% |
| 2026-07-15 | 48.15 | 48.17 | 48.01 | 48.11 | +0.177% | 10,486 | +1.945% |
| 2026-07-14 | 48.07 | 48.08 | 47.93 | 48.03 | +0.150% | 13,541 | +2.125% |
| 2026-07-13 | 47.98 | 48.11 | 47.89 | 47.96 | -0.233% | 16,862 | +2.278% |
| 2026-07-10 | 48.13 | 48.13 | 47.97 | 48.07 | +0.185% | 10,840 | +2.040% |
| 2026-07-09 | 47.84 | 48.02 | 47.84 | 47.98 | +0.379% | 27,370 | +2.229% |
| 2026-07-08 | 47.74 | 47.84 | 47.70 | 47.80 | -0.136% | 14,333 | +2.616% |
| 2026-07-07 | 47.99 | 47.99 | 47.79 | 47.87 | -0.177% | 6,767 | +2.477% |
| 2026-07-06 | 47.85 | 48.00 | 47.85 | 47.95 | +0.436% | 10,145 | +2.295% |
| 2026-07-02 | 47.87 | 47.90 | 47.66 | 47.74 | -0.101% | 5,049 | +2.742% |
| 2026-07-01 | 47.73 | 47.84 | 47.71 | 47.79 | +0.042% | 28,316 | +2.637% |
| 2026-06-30 | 47.72 | 47.81 | 47.68 | 47.77 | +0.304% | 6,691 | +2.681% |
| 2026-06-29 | 47.58 | 47.67 | 47.48 | 47.63 | +0.517% | 5,560 | +2.993% |
| 2026-06-26 | 47.32 | 47.50 | 47.32 | 47.38 | -0.084% | 10,732 | +3.526% |
| 2026-06-25 | 47.44 | 47.53 | 47.40 | 47.42 | -0.063% | 13,591 | +3.438% |
| 2026-06-24 | 47.59 | 47.59 | 47.37 | 47.45 | -0.168% | 16,822 | +3.373% |
| 2026-06-23 | 47.38 | 47.55 | 47.38 | 47.53 | -0.252% | 22,159 | +3.199% |
| 2026-06-22 | 47.81 | 47.81 | 47.63 | 47.65 | -0.147% | 14,770 | +2.939% |
| 2026-06-18 | 47.74 | 47.79 | 47.67 | 47.72 | +0.336% | 22,174 | +2.788% |
| 2026-06-17 | 47.84 | 47.86 | 47.53 | 47.56 | -0.440% | 9,354 | +3.134% |
| 2026-06-16 | 47.87 | 47.91 | 47.76 | 47.77 | -0.133% | 8,654 | +2.681% |
| 2026-06-15 | 47.80 | 47.88 | 47.76 | 47.83 | +0.724% | 11,979 | +2.544% |
| 2026-06-12 | 47.53 | 47.60 | 47.49 | 47.49 | +0.147% | 4,599 | +3.286% |
| 2026-06-11 | 47.19 | 47.42 | 47.07 | 47.42 | +0.680% | 5,737 | +3.438% |
| 2026-06-10 | 47.34 | 47.44 | 47.04 | 47.10 | -0.570% | 11,601 | +4.141% |
| 2026-06-09 | 47.54 | 47.63 | 47.02 | 47.37 | -0.160% | 38,027 | +3.548% |
| 2026-06-08 | 47.63 | 47.63 | 47.43 | 47.45 | +0.182% | 19,940 | +3.382% |
| 2026-06-05 | 47.75 | 47.75 | 47.35 | 47.36 | -0.879% | 77,209 | +3.569% |
| 2026-06-04 | 47.76 | 47.88 | 47.74 | 47.78 | +0.052% | 11,520 | +2.659% |
| 2026-06-03 | 47.77 | 47.81 | 47.73 | 47.76 | -0.094% | 18,790 | +2.713% |
| 2026-06-02 | 47.77 | 47.87 | 47.77 | 47.80 | +0.063% | 29,173 | +2.616% |
| 2026-06-01 | 47.76 | 47.86 | 47.74 | 47.77 | +0.021% | 62,638 | +2.681% |
| 2026-05-29 | 47.74 | 47.87 | 47.74 | 47.76 | +0.126% | 14,529 | +2.702% |
| 2026-05-28 | 47.70 | 47.78 | 47.62 | 47.70 | +0.126% | 16,128 | +2.831% |
| 2026-05-27 | 47.59 | 47.67 | 47.58 | 47.64 | +0.105% | 7,070 | +2.961% |
| 2026-05-26 | 47.58 | 47.67 | 47.57 | 47.59 | +0.253% | 18,393 | +3.069% |
| 2026-05-22 | 47.50 | 47.63 | 47.45 | 47.47 | +0.127% | 23,030 | +3.329% |
| 2026-05-21 | 47.33 | 47.49 | 47.32 | 47.41 | +0.042% | 12,082 | +3.460% |
| 2026-05-20 | 47.30 | 47.43 | 47.26 | 47.39 | +0.381% | 27,419 | +3.504% |
| 2026-05-19 | 47.26 | 47.35 | 47.17 | 47.21 | -0.169% | 27,550 | +3.899% |
| 2026-05-18 | 47.29 | 47.35 | 47.20 | 47.29 | -0.085% | 22,472 | +3.723% |
| 2026-05-15 | 47.27 | 47.42 | 47.25 | 47.33 | -0.190% | 14,714 | +3.635% |
| 2026-05-14 | 47.42 | 47.54 | 47.39 | 47.42 | +0.233% | 14,807 | +3.438% |
| 2026-05-13 | 47.30 | 47.38 | 47.23 | 47.31 | +0.191% | 24,580 | +3.679% |
| 2026-05-12 | 47.28 | 47.30 | 47.09 | 47.22 | -0.063% | 22,689 | +3.877% |
| 2026-05-11 | 47.31 | 47.36 | 47.25 | 47.25 | 0.000% | 17,832 | +3.811% |
| 2026-05-08 | 47.30 | 47.32 | 47.22 | 47.25 | +0.191% | 18,426 | +3.811% |
| 2026-05-07 | 47.30 | 47.30 | 47.09 | 47.16 | -0.064% | 31,333 | +4.009% |
| 2026-05-06 | 47.15 | 47.24 | 47.09 | 47.19 | +0.554% | 25,494 | +3.943% |
| 2026-05-05 | 46.97 | 47.05 | 46.93 | 46.93 | +0.192% | 23,327 | +4.518% |
| 2026-05-04 | 46.89 | 46.94 | 46.72 | 46.84 | -0.107% | 29,002 | +4.719% |
| 2026-05-01 | 46.81 | 47.08 | 46.81 | 46.89 | +0.107% | 30,418 | +4.608% |
| 2026-04-30 | 46.78 | 46.90 | 46.67 | 46.84 | +0.472% | 92,718 | +4.719% |
| 2026-04-29 | 46.62 | 46.70 | 46.56 | 46.62 | -0.021% | 20,374 | +5.213% |
| 2026-04-28 | 46.64 | 46.68 | 46.58 | 46.63 | -0.235% | 20,273 | +5.191% |
| 2026-04-27 | 46.72 | 46.80 | 46.65 | 46.74 | +0.129% | 41,539 | +4.943% |
| 2026-04-24 | 46.67 | 46.78 | 46.67 | 46.68 | +0.219% | 14,253 | +5.078% |
| 2026-04-23 | 46.55 | 46.68 | 46.39 | 46.58 | -0.112% | 13,715 | +5.309% |
| 2026-04-22 | 46.61 | 46.65 | 46.56 | 46.63 | +0.517% | 18,698 | +5.191% |
| 2026-04-21 | 46.67 | 46.67 | 46.39 | 46.39 | -0.344% | 26,508 | +5.735% |
| 2026-04-20 | 46.63 | 46.64 | 46.51 | 46.55 | -0.129% | 22,773 | +5.372% |
| 2026-04-17 | 46.61 | 46.69 | 46.47 | 46.61 | +0.518% | 719,281 | +5.236% |
| 2026-04-16 | 46.32 | 46.39 | 46.30 | 46.37 | +0.194% | 22,955 | +5.781% |
| 2026-04-15 | 46.20 | 46.36 | 46.20 | 46.28 | +0.130% | 46,415 | +5.986% |
| 2026-04-14 | 45.95 | 46.23 | 45.95 | 46.22 | +0.544% | 57,844 | +6.124% |
| 2026-04-13 | 45.61 | 46.01 | 45.61 | 45.97 | +0.525% | 23,565 | +6.701% |
| 2026-04-10 | 45.78 | 45.85 | 45.64 | 45.73 | -0.044% | 19,802 | +7.261% |
| 2026-04-09 | 45.58 | 45.78 | 45.50 | 45.75 | +0.285% | 87,064 | +7.214% |
| 2026-04-08 | 45.55 | 45.66 | 45.50 | 45.62 | +1.423% | 38,479 | +7.520% |
| 2026-04-07 | 44.86 | 44.98 | 44.66 | 44.98 | 0.000% | 26,760 | +9.050% |
| 2026-04-06 | 44.81 | 45.00 | 44.54 | 44.98 | +0.200% | 21,480 | +9.050% |
| 2026-04-02 | 44.44 | 44.90 | 44.42 | 44.89 | +0.313% | 29,029 | +9.268% |
| 2026-04-01 | 44.64 | 44.93 | 44.64 | 44.75 | +0.291% | 30,461 | +9.610% |
| 2026-03-31 | 44.18 | 44.66 | 44.14 | 44.62 | +1.779% | 54,250 | +9.929% |
| 2026-03-30 | 44.15 | 44.15 | 43.75 | 43.84 | -0.205% | 50,608 | +11.885% |
| 2026-03-27 | 44.22 | 44.22 | 43.87 | 43.93 | -0.992% | 201,524 | +11.656% |
| 2026-03-26 | 44.54 | 44.71 | 44.30 | 44.37 | -0.938% | 35,410 | +10.549% |
| 2026-03-25 | 44.88 | 44.94 | 44.73 | 44.79 | +0.415% | 78,979 | +9.512% |
| 2026-03-24 | 44.57 | 44.77 | 44.45 | 44.60 | -0.224% | 67,486 | +9.966% |
| 2026-03-23 | 44.72 | 44.98 | 44.65 | 44.70 | +0.664% | 151,863 | +9.720% |
| 2026-03-20 | 44.72 | 44.74 | 44.28 | 44.41 | -0.893% | 100,479 | +10.449% |
| 2026-03-19 | 44.64 | 44.90 | 44.57 | 44.81 | -0.022% | 119,318 | +9.463% |
| 2026-03-18 | 45.08 | 45.18 | 44.82 | 44.82 | -0.906% | 84,123 | +9.439% |
| 2026-03-17 | 45.23 | 45.35 | 45.18 | 45.23 | +0.199% | 136,974 | +8.447% |
| 2026-03-16 | 45.12 | 45.26 | 45.06 | 45.14 | +0.680% | 150,959 | +8.663% |
| 2026-03-13 | 45.08 | 45.22 | 44.78 | 44.84 | -0.322% | 123,058 | +9.402% |
| 2026-03-12 | 45.04 | 45.18 | 44.98 | 44.98 | -0.903% | 80,058 | +9.050% |
| 2026-03-11 | 45.43 | 45.45 | 45.27 | 45.39 | 0.000% | 70,506 | +8.065% |
| 2026-03-10 | 45.44 | 45.64 | 45.37 | 45.39 | +0.044% | 163,041 | +8.065% |
| 2026-03-09 | 44.92 | 45.50 | 44.83 | 45.37 | +0.376% | 202,281 | +8.112% |
| 2026-03-06 | 45.26 | 45.38 | 45.12 | 45.20 | -0.790% | 184,369 | +8.519% |
| 2026-03-05 | 45.48 | 45.62 | 45.34 | 45.56 | -0.306% | 149,402 | +7.661% |
| 2026-03-04 | 45.58 | 45.77 | 45.49 | 45.70 | +0.417% | 148,108 | +7.332% |
| 2026-03-03 | 45.31 | 45.59 | 45.10 | 45.51 | -0.459% | 195,118 | +7.780% |
| 2026-03-02 | 45.55 | 45.81 | 45.40 | 45.72 | 0.000% | 550,833 | +7.285% |
| 2026-02-27 | 45.66 | 45.84 | 45.66 | 45.72 | +0.044% | 743,100 | +7.285% |
| 2026-02-26 | 45.69 | 45.72 | 45.62 | 45.70 | +0.066% | 201,602 | +7.332% |
| 2026-02-25 | 45.72 | 45.72 | 45.59 | 45.67 | +0.219% | 137,671 | +7.402% |
| 2026-02-24 | 45.53 | 45.66 | 45.47 | 45.57 | +0.132% | 38,387 | +7.638% |
| 2026-02-23 | 45.59 | 45.61 | 45.49 | 45.51 | -0.044% | 24,870 | +7.780% |
| 2026-02-20 | 45.41 | 45.63 | 45.37 | 45.53 | +0.066% | 25,825 | +7.732% |
| 2026-02-19 | 45.45 | 45.50 | 45.40 | 45.50 | +0.110% | 13,229 | +7.803% |
| 2026-02-18 | 45.42 | 45.48 | 45.40 | 45.45 | +0.198% | 17,579 | +7.922% |
| 2026-02-17 | 45.35 | 45.42 | 45.24 | 45.36 | +0.155% | 23,856 | +8.136% |
| 2026-02-13 | 45.26 | 45.40 | 45.23 | 45.29 | +0.088% | 7,857 | +8.303% |
| 2026-02-12 | 45.48 | 45.48 | 45.25 | 45.25 | -0.396% | 34,654 | +8.399% |
| 2026-02-11 | 45.46 | 45.47 | 45.40 | 45.43 | -0.044% | 23,421 | +7.969% |
| 2026-02-10 | 45.45 | 45.50 | 45.45 | 45.45 | +0.066% | 10,488 | +7.922% |
| 2026-02-09 | 45.33 | 45.45 | 45.33 | 45.42 | +0.132% | 6,530 | +7.993% |
| 2026-02-06 | 45.18 | 45.38 | 45.17 | 45.36 | +0.733% | 43,668 | +8.136% |
| 2026-02-05 | 45.14 | 45.17 | 45.00 | 45.03 | -0.398% | 19,253 | +8.928% |
| 2026-02-04 | 45.32 | 45.33 | 45.14 | 45.21 | -0.155% | 34,827 | +8.495% |
| 2026-02-03 | 45.36 | 45.40 | 45.21 | 45.28 | -0.198% | 18,313 | +8.327% |
| 2026-02-02 | 45.35 | 45.38 | 45.31 | 45.37 | +0.221% | 32,702 | +8.112% |
| 2026-01-30 | 45.30 | 45.32 | 45.25 | 45.27 | -0.066% | 30,041 | +8.351% |
| 2026-01-29 | 45.32 | 45.34 | 45.16 | 45.30 | -0.077% | 18,410 | +8.279% |
| 2026-01-28 | 45.31 | 45.37 | 45.30 | 45.34 | +0.055% | 18,593 | +8.196% |
| 2026-01-27 | 45.33 | 45.36 | 45.27 | 45.31 | +0.022% | 30,428 | +8.255% |
| 2026-01-26 | 45.31 | 45.31 | 45.27 | 45.30 | +0.166% | 23,240 | +8.279% |
| 2026-01-23 | 45.23 | 45.27 | 45.20 | 45.23 | +0.011% | 11,781 | +8.459% |
| 2026-01-22 | 45.21 | 45.25 | 45.18 | 45.22 | +0.177% | 28,007 | +8.471% |
| 2026-01-21 | 45.00 | 45.16 | 44.98 | 45.14 | +0.535% | 45,549 | +8.663% |
| 2026-01-20 | 45.05 | 45.08 | 44.87 | 44.90 | -0.620% | 25,498 | +9.244% |
| 2026-01-16 | 45.24 | 45.24 | 45.17 | 45.18 | -0.044% | 7,476 | +8.567% |
| 2026-01-15 | 45.12 | 45.24 | 45.12 | 45.20 | +0.177% | 43,620 | +8.519% |
| 2026-01-14 | 45.14 | 45.14 | 45.05 | 45.12 | -0.089% | 20,285 | +8.711% |
| 2026-01-13 | 45.23 | 45.23 | 45.13 | 45.16 | -0.055% | 24,445 | +8.615% |
| 2026-01-12 | 45.16 | 45.23 | 45.16 | 45.19 | +0.055% | 24,381 | +8.555% |
| 2026-01-09 | 45.12 | 45.24 | 45.12 | 45.16 | +0.177% | 8,269 | +8.615% |
| 2026-01-08 | 45.10 | 45.11 | 45.05 | 45.08 | 0.000% | 14,764 | +8.808% |
| 2026-01-07 | 45.10 | 45.18 | 45.08 | 45.08 | -0.044% | 20,800 | +8.808% |
| 2026-01-06 | 45.05 | 45.12 | 45.05 | 45.10 | +0.150% | 7,262 | +8.759% |
| 2026-01-05 | 45.05 | 45.10 | 45.03 | 45.03 | +0.139% | 16,686 | +8.922% |
| 2026-01-02 | 45.03 | 45.03 | 44.93 | 44.97 | +0.063% | 17,570 | +9.074% |
| 2025-12-31 | 45.03 | 45.03 | 44.94 | 44.94 | -0.107% | 10,918 | +9.142% |
| 2025-12-30 | 45.00 | 45.05 | 44.98 | 44.99 | +0.022% | 11,263 | +9.025% |
| 2025-12-29 | 45.04 | 45.04 | 44.97 | 44.98 | -0.067% | 8,430 | +9.050% |
| 2025-12-26 | 44.99 | 45.02 | 44.97 | 45.01 | +0.067% | 7,592 | +8.977% |
| 2025-12-24 | 44.95 | 44.99 | 44.95 | 44.98 | +0.111% | 10,301 | +9.050% |
| 2025-12-23 | 44.97 | 44.97 | 44.89 | 44.93 | +0.089% | 9,151 | +9.171% |
| 2025-12-22 | 44.95 | 44.95 | 44.85 | 44.89 | +0.223% | 24,351 | +9.268% |
| 2025-12-19 | 44.73 | 44.79 | 44.72 | 44.79 | +0.370% | 13,023 | +9.512% |
| 2025-12-18 | 44.70 | 44.77 | 44.62 | 44.63 | +0.225% | 7,497 | +9.917% |
| 2025-12-17 | 44.72 | 44.72 | 44.51 | 44.52 | -0.291% | 16,731 | +10.164% |
| 2025-12-16 | 44.65 | 44.67 | 44.60 | 44.66 | -0.011% | 12,392 | +9.843% |
| 2025-12-15 | 44.80 | 44.80 | 44.66 | 44.66 | +0.045% | 19,481 | +9.831% |
| 2025-12-12 | 44.71 | 44.80 | 44.64 | 44.64 | -0.246% | 7,023 | +9.880% |
| 2025-12-11 | 44.73 | 44.75 | 44.66 | 44.75 | +0.007% | 9,916 | +9.610% |
| 2025-12-10 | 44.63 | 44.75 | 44.59 | 44.75 | +0.249% | 3,987 | +9.618% |
| 2025-12-09 | 44.58 | 44.71 | 44.58 | 44.64 | +0.100% | 6,534 | +9.891% |
| 2025-12-08 | 44.70 | 44.70 | 44.56 | 44.59 | -0.088% | 11,593 | +10.001% |
| 2025-12-05 | 44.62 | 44.66 | 44.61 | 44.63 | +0.112% | 13,309 | +9.905% |
| 2025-12-04 | 44.59 | 44.63 | 44.54 | 44.58 | +0.067% | 8,215 | +10.028% |
| 2025-12-03 | 44.51 | 44.57 | 44.50 | 44.55 | +0.079% | 10,893 | +10.102% |
| 2025-12-02 | 44.55 | 44.55 | 44.46 | 44.51 | +0.146% | 17,618 | +10.189% |
| 2025-12-01 | 44.47 | 44.52 | 44.44 | 44.45 | -0.135% | 6,338 | +10.350% |
| 2025-11-28 | 44.47 | 44.51 | 44.46 | 44.51 | +0.248% | 1,328 | +10.201% |
| 2025-11-26 | 44.33 | 44.46 | 44.33 | 44.40 | +0.203% | 32,126 | +10.474% |
| 2025-11-25 | 44.21 | 44.32 | 44.13 | 44.31 | +0.340% | 5,701 | +10.698% |
| 2025-11-24 | 44.05 | 44.17 | 44.05 | 44.16 | +0.707% | 7,889 | +11.075% |
| 2025-11-21 | 43.76 | 43.99 | 43.67 | 43.85 | +0.424% | 52,466 | +11.860% |
| 2025-11-20 | 44.20 | 44.23 | 43.66 | 43.66 | -0.608% | 17,485 | +12.334% |
| 2025-11-19 | 43.97 | 44.05 | 43.84 | 43.93 | +0.096% | 18,163 | +11.651% |
| 2025-11-18 | 43.89 | 43.96 | 43.84 | 43.89 | -0.250% | 9,751 | +11.758% |
| 2025-11-17 | 43.98 | 44.19 | 43.93 | 44.00 | -0.430% | 15,837 | +11.478% |
| 2025-11-14 | 44.04 | 44.23 | 44.00 | 44.19 | +0.238% | 7,775 | +10.999% |
| 2025-11-13 | 44.30 | 44.30 | 44.07 | 44.09 | -0.553% | 11,599 | +11.263% |
| 2025-11-12 | 44.40 | 44.40 | 44.30 | 44.33 | -0.023% | 31,389 | +10.649% |
| 2025-11-11 | 44.32 | 44.34 | 44.27 | 44.34 | +0.090% | 15,171 | +10.624% |
| 2025-11-10 | 44.10 | 44.33 | 44.10 | 44.30 | +0.522% | 14,942 | +10.723% |
| 2025-11-07 | 44.00 | 44.07 | 43.89 | 44.07 | +0.068% | 35,553 | +11.301% |
| 2025-11-06 | 44.23 | 44.23 | 44.03 | 44.04 | -0.317% | 8,201 | +11.377% |
| 2025-11-05 | 44.13 | 44.27 | 44.11 | 44.18 | +0.086% | 34,937 | +11.024% |
| 2025-11-04 | 44.15 | 44.29 | 44.09 | 44.14 | -0.266% | 14,994 | +11.119% |
| 2025-11-03 | 44.33 | 44.33 | 44.18 | 44.26 | +0.091% | 24,183 | +10.823% |
| 2025-10-31 | 44.30 | 44.32 | 44.18 | 44.22 | +0.068% | 74,251 | +10.924% |
| 2025-10-30 | 44.25 | 44.31 | 44.14 | 44.19 | -0.203% | 48,574 | +10.999% |
| 2025-10-29 | 44.35 | 44.39 | 44.22 | 44.28 | -0.056% | 35,301 | +10.773% |
| 2025-10-28 | 44.34 | 44.44 | 44.22 | 44.30 | -0.027% | 25,708 | +10.711% |
| 2025-10-27 | 44.35 | 44.39 | 44.29 | 44.32 | +0.265% | 15,070 | +10.681% |
| 2025-10-24 | 44.21 | 44.27 | 44.07 | 44.20 | +0.227% | 17,137 | +10.974% |
| 2025-10-23 | 44.09 | 44.15 | 44.03 | 44.10 | +0.116% | 8,752 | +11.226% |
| 2025-10-22 | 44.12 | 44.12 | 43.95 | 44.05 | -0.162% | 17,977 | +11.355% |
| 2025-10-21 | 44.06 | 44.13 | 44.06 | 44.12 | +0.113% | 5,698 | +11.175% |
| 2025-10-20 | 44.02 | 44.09 | 44.02 | 44.07 | +0.479% | 12,009 | +11.301% |
| 2025-10-17 | 43.75 | 43.88 | 43.71 | 43.86 | +0.320% | 15,664 | +11.834% |
| 2025-10-16 | 43.94 | 43.95 | 43.67 | 43.72 | -0.455% | 36,157 | +12.192% |
| 2025-10-15 | 43.97 | 43.97 | 43.79 | 43.92 | +0.137% | 18,936 | +11.681% |
| 2025-10-14 | 43.67 | 43.93 | 43.66 | 43.86 | +0.014% | 9,172 | +11.834% |
| 2025-10-13 | 43.79 | 43.87 | 43.76 | 43.85 | +0.605% | 32,088 | +11.850% |
| 2025-10-10 | 44.03 | 44.08 | 43.59 | 43.59 | -1.021% | 13,602 | +12.527% |
| 2025-10-09 | 44.01 | 44.04 | 43.97 | 44.04 | +0.045% | 4,064 | +11.378% |
| 2025-10-08 | 43.98 | 44.03 | 43.98 | 44.02 | +0.141% | 14,375 | +11.428% |
| 2025-10-07 | 44.07 | 44.07 | 43.93 | 43.96 | -0.104% | 8,403 | +11.585% |
| 2025-10-06 | 44.04 | 44.05 | 43.97 | 44.00 | +0.083% | 14,703 | +11.469% |
| 2025-10-03 | 43.99 | 44.04 | 43.93 | 43.97 | +0.041% | 29,050 | +11.562% |
| 2025-10-02 | 44.01 | 44.03 | 43.92 | 43.95 | -0.025% | 18,171 | +11.608% |
| 2025-10-01 | 43.84 | 44.03 | 43.84 | 43.96 | +0.114% | 47,913 | +11.580% |
| 2025-09-30 | 43.89 | 43.92 | 43.81 | 43.91 | +0.091% | 19,281 | +11.707% |
| 2025-09-29 | 43.87 | 43.95 | 43.82 | 43.87 | +0.114% | 14,798 | +11.809% |
| 2025-09-26 | 43.77 | 43.92 | 43.73 | 43.82 | +0.275% | 27,779 | +11.936% |
| 2025-09-25 | 43.74 | 43.74 | 43.66 | 43.70 | -0.212% | 11,114 | +12.244% |
| 2025-09-24 | 43.85 | 43.85 | 43.73 | 43.79 | -0.003% | 8,972 | +12.005% |
| 2025-09-23 | 43.85 | 43.93 | 43.75 | 43.79 | -0.150% | 17,338 | +12.002% |
| 2025-09-22 | 43.87 | 43.88 | 43.80 | 43.86 | +0.041% | 20,665 | +11.834% |
| 2025-09-19 | 43.85 | 43.85 | 43.77 | 43.84 | +0.142% | 3,922 | +11.880% |
| 2025-09-18 | 43.78 | 43.83 | 43.75 | 43.78 | +0.142% | 20,028 | +12.039% |
| 2025-09-17 | 43.70 | 43.80 | 43.65 | 43.72 | +0.064% | 20,917 | +12.197% |
| 2025-09-16 | 43.77 | 43.77 | 43.67 | 43.69 | -0.057% | 56,642 | +12.269% |
| 2025-09-15 | 43.70 | 43.77 | 43.70 | 43.72 | +0.112% | 19,976 | +12.205% |
| 2025-09-12 | 43.72 | 43.72 | 43.64 | 43.67 | +0.014% | 711,064 | +12.331% |
| 2025-09-11 | 43.54 | 43.68 | 43.54 | 43.66 | +0.276% | 23,767 | +12.347% |
| 2025-09-10 | 43.61 | 43.62 | 43.49 | 43.54 | +0.115% | 24,272 | +12.656% |
| 2025-09-09 | 43.49 | 43.53 | 43.42 | 43.49 | +0.046% | 12,106 | +12.786% |
| 2025-09-08 | 43.49 | 43.51 | 43.40 | 43.47 | +0.161% | 19,912 | +12.838% |
| 2025-09-05 | 43.55 | 43.55 | 43.30 | 43.40 | -0.130% | 7,756 | +13.020% |
| 2025-09-04 | 43.29 | 43.46 | 43.29 | 43.46 | +0.431% | 15,453 | +12.873% |
| 2025-09-03 | 43.23 | 43.31 | 43.18 | 43.27 | +0.098% | 16,394 | +13.359% |
| 2025-09-02 | 43.09 | 43.23 | 43.02 | 43.23 | -0.202% | 64,770 | +13.470% |
| 2025-08-29 | 43.41 | 43.41 | 43.24 | 43.31 | -0.127% | 19,780 | +13.241% |
| 2025-08-28 | 43.41 | 43.41 | 43.29 | 43.37 | +0.139% | 28,578 | +13.098% |
| 2025-08-27 | 43.36 | 43.36 | 43.27 | 43.31 | +0.069% | 10,398 | +13.254% |
| 2025-08-26 | 43.21 | 43.28 | 43.19 | 43.28 | +0.162% | 23,605 | +13.333% |
| 2025-08-25 | 43.31 | 43.31 | 43.21 | 43.21 | -0.116% | 7,258 | +13.517% |
| 2025-08-22 | 43.12 | 43.31 | 43.12 | 43.26 | +0.702% | 18,267 | +13.385% |
| 2025-08-21 | 43.01 | 43.05 | 42.92 | 42.96 | -0.276% | 20,142 | +14.181% |
| 2025-08-20 | 43.09 | 43.09 | 42.90 | 43.08 | +0.006% | 5,993 | +13.866% |
| 2025-08-19 | 43.22 | 43.22 | 43.06 | 43.08 | -0.237% | 10,982 | +13.872% |
| 2025-08-18 | 43.18 | 43.23 | 43.12 | 43.18 | -0.053% | 9,604 | +13.603% |
| 2025-08-15 | 43.28 | 43.28 | 43.16 | 43.20 | +0.011% | 18,481 | +13.543% |
| 2025-08-14 | 43.19 | 43.21 | 43.16 | 43.20 | -0.104% | 3,852 | +13.556% |
| 2025-08-13 | 43.23 | 43.28 | 43.14 | 43.24 | +0.164% | 12,223 | +13.438% |
| 2025-08-12 | 43.05 | 43.18 | 43.02 | 43.17 | +0.534% | 5,273 | +13.624% |
| 2025-08-11 | 43.01 | 43.05 | 42.91 | 42.94 | -0.047% | 10,889 | +14.230% |
| 2025-08-08 | 42.99 | 42.99 | 42.93 | 42.96 | +0.374% | 23,341 | +14.177% |
| 2025-08-07 | 42.97 | 43.01 | 42.73 | 42.80 | -0.132% | 17,771 | +14.604% |
| 2025-08-06 | 42.66 | 42.87 | 42.66 | 42.86 | +0.369% | 16,392 | +14.453% |
| 2025-08-05 | 42.80 | 42.87 | 42.62 | 42.70 | -0.258% | 13,795 | +14.876% |
| 2025-08-04 | 42.74 | 42.84 | 42.71 | 42.81 | +0.765% | 15,714 | +14.579% |
| 2025-08-01 | 42.63 | 42.63 | 42.42 | 42.48 | -0.667% | 30,462 | +15.455% |
| 2025-07-31 | 43.01 | 43.01 | 42.76 | 42.77 | -0.070% | 8,902 | +14.684% |
| 2025-07-30 | 42.90 | 42.95 | 42.73 | 42.80 | -0.070% | 7,346 | +14.604% |
| 2025-07-29 | 42.96 | 42.99 | 42.81 | 42.83 | -0.203% | 14,807 | +14.524% |
| 2025-07-28 | 42.92 | 42.95 | 42.74 | 42.92 | +0.086% | 13,958 | +14.292% |
| 2025-07-25 | 42.82 | 42.92 | 42.82 | 42.88 | +0.165% | 16,005 | +14.390% |
| 2025-07-24 | 42.85 | 42.90 | 42.78 | 42.81 | +0.232% | 15,590 | +14.579% |
| 2025-07-23 | 42.73 | 42.79 | 42.64 | 42.71 | +0.188% | 16,617 | +14.845% |
| 2025-07-22 | 42.67 | 42.67 | 42.55 | 42.63 | +0.047% | 25,305 | +15.061% |
| 2025-07-21 | 42.67 | 42.70 | 42.59 | 42.61 | +0.094% | 43,822 | +15.115% |
| 2025-07-18 | 42.64 | 42.67 | 42.37 | 42.57 | +0.047% | 15,528 | +15.223% |
| 2025-07-17 | 42.51 | 42.59 | 42.41 | 42.55 | +0.377% | 13,578 | +15.277% |
| 2025-07-16 | 42.49 | 42.50 | 42.27 | 42.39 | -0.118% | 19,820 | +15.712% |
| 2025-07-15 | 42.60 | 42.60 | 42.41 | 42.44 | -0.047% | 20,460 | +15.576% |
| 2025-07-14 | 42.47 | 42.48 | 42.40 | 42.46 | +0.094% | 7,369 | +15.522% |
| 2025-07-11 | 42.43 | 42.49 | 42.27 | 42.42 | -0.071% | 22,351 | +15.631% |
| 2025-07-10 | 42.47 | 42.51 | 42.43 | 42.45 | +0.071% | 37,202 | +15.549% |
| 2025-07-09 | 42.48 | 42.48 | 42.36 | 42.42 | +0.260% | 24,275 | +15.631% |
| 2025-07-08 | 42.37 | 42.39 | 42.27 | 42.31 | -0.047% | 11,409 | +15.931% |
| 2025-07-07 | 42.43 | 42.43 | 42.20 | 42.33 | -0.259% | 46,879 | +15.876% |
| 2025-07-03 | 42.36 | 42.49 | 42.36 | 42.44 | +0.355% | 9,245 | +15.576% |
| 2025-07-02 | 42.19 | 42.33 | 42.19 | 42.29 | +0.190% | 33,087 | +15.986% |
| 2025-07-01 | 42.18 | 42.33 | 42.18 | 42.21 | -0.047% | 234,605 | +16.206% |
| 2025-06-30 | 42.24 | 42.30 | 42.16 | 42.23 | +0.119% | 119,171 | +16.151% |
| 2025-06-27 | 42.08 | 42.19 | 42.00 | 42.18 | +0.248% | 12,883 | +16.289% |
| 2025-06-26 | 42.02 | 42.13 | 41.98 | 42.08 | +0.467% | 16,439 | +16.577% |
| 2025-06-25 | 41.90 | 41.99 | 41.86 | 41.88 | +0.024% | 14,579 | +17.122% |
| 2025-06-24 | 41.84 | 42.01 | 41.78 | 41.87 | +0.601% | 18,074 | +17.150% |
| 2025-06-23 | 41.47 | 41.71 | 41.47 | 41.62 | +0.604% | 9,838 | +17.853% |
| 2025-06-20 | 41.56 | 41.57 | 41.34 | 41.37 | -0.048% | 32,346 | +18.565% |
| 2025-06-18 | 41.47 | 41.63 | 41.39 | 41.39 | -0.188% | 17,396 | +18.508% |
| 2025-06-17 | 41.48 | 41.62 | 41.41 | 41.47 | -0.533% | 8,137 | +18.286% |
| 2025-06-16 | 41.64 | 41.72 | 41.58 | 41.69 | +0.822% | 9,217 | +17.655% |
| 2025-06-13 | 41.52 | 41.59 | 41.35 | 41.35 | -0.649% | 20,186 | +18.623% |
| 2025-06-12 | 41.49 | 41.70 | 41.49 | 41.62 | 0.000% | 9,243 | +17.853% |
| 2025-06-11 | 41.68 | 41.74 | 41.53 | 41.62 | -0.120% | 8,859 | +17.853% |
| 2025-06-10 | 41.55 | 41.67 | 41.52 | 41.67 | +0.325% | 9,638 | +17.712% |
| 2025-06-09 | 41.51 | 41.61 | 41.47 | 41.53 | -0.012% | 20,840 | +18.094% |
| 2025-06-06 | 41.45 | 41.55 | 41.45 | 41.54 | +0.581% | 9,611 | +18.080% |
| 2025-06-05 | 41.42 | 41.49 | 41.26 | 41.30 | -0.266% | 11,338 | +18.766% |
| 2025-06-04 | 41.41 | 41.49 | 41.38 | 41.41 | -0.072% | 9,000 | +18.451% |
| 2025-06-03 | 41.27 | 41.45 | 41.24 | 41.44 | +0.509% | 10,886 | +18.365% |
| 2025-06-02 | 41.15 | 41.54 | 41.06 | 41.23 | +0.097% | 256,791 | +18.968% |
| 2025-05-30 | 41.11 | 41.21 | 40.93 | 41.19 | +0.024% | 19,181 | +19.084% |
| 2025-05-29 | 41.25 | 41.25 | 41.03 | 41.18 | +0.335% | 32,479 | +19.112% |
| 2025-05-28 | 41.23 | 41.23 | 41.04 | 41.04 | -0.382% | 20,747 | +19.511% |
| 2025-05-27 | 41.01 | 41.21 | 40.96 | 41.20 | +1.220% | 23,661 | +19.055% |
| 2025-05-23 | 40.63 | 40.84 | 40.59 | 40.70 | -0.480% | 19,821 | +20.507% |
| 2025-05-22 | 40.93 | 41.03 | 40.88 | 40.90 | 0.000% | 19,390 | +19.928% |
| 2025-05-21 | 41.02 | 41.25 | 40.85 | 40.90 | -0.800% | 17,818 | +19.928% |
| 2025-05-20 | 41.19 | 41.34 | 41.09 | 41.23 | -0.024% | 25,596 | +18.968% |
| 2025-05-19 | 41.09 | 41.31 | 41.09 | 41.24 | -0.121% | 22,743 | +18.939% |
| 2025-05-16 | 41.16 | 41.33 | 41.13 | 41.29 | +0.291% | 692,372 | +18.795% |
| 2025-05-15 | 41.02 | 41.20 | 40.92 | 41.17 | +0.464% | 35,219 | +19.141% |
| 2025-05-14 | 40.98 | 41.11 | 40.92 | 40.98 | -0.195% | 36,427 | +19.694% |
| 2025-05-13 | 40.92 | 41.14 | 40.92 | 41.06 | +0.465% | 26,164 | +19.461% |
| 2025-05-12 | 40.67 | 40.87 | 40.57 | 40.87 | +1.793% | 40,663 | +20.016% |
| 2025-05-09 | 40.24 | 40.24 | 40.07 | 40.15 | 0.000% | 17,269 | +22.168% |
| 2025-05-08 | 40.20 | 40.33 | 40.00 | 40.15 | +0.436% | 18,792 | +22.168% |
| 2025-05-07 | 39.96 | 39.98 | 39.79 | 39.98 | +0.315% | 18,003 | +22.701% |
| 2025-05-06 | 39.85 | 40.00 | 39.76 | 39.85 | -0.510% | 13,314 | +23.088% |
| 2025-05-05 | 40.02 | 40.25 | 40.02 | 40.05 | -0.214% | 29,694 | +22.460% |
| 2025-05-02 | 40.17 | 40.25 | 40.07 | 40.14 | +0.589% | 21,838 | +22.199% |
| 2025-05-01 | 39.93 | 40.09 | 39.87 | 39.91 | +0.516% | 17,272 | +22.918% |
| 2025-04-30 | 39.50 | 39.70 | 39.13 | 39.70 | -0.025% | 38,358 | +23.553% |
| 2025-04-29 | 39.51 | 39.76 | 39.51 | 39.71 | +0.405% | 21,169 | +23.522% |
| 2025-04-28 | 39.57 | 39.70 | 39.39 | 39.55 | -0.007% | 15,688 | +24.021% |
| 2025-04-25 | 39.46 | 39.57 | 39.43 | 39.55 | +0.382% | 8,968 | +24.013% |
| 2025-04-24 | 38.89 | 39.40 | 38.89 | 39.40 | +1.032% | 17,717 | +24.486% |
| 2025-04-23 | 39.16 | 39.24 | 38.86 | 39.00 | +1.072% | 16,964 | +25.771% |
| 2025-04-22 | 38.31 | 38.69 | 38.30 | 38.59 | +1.543% | 26,384 | +27.118% |
| 2025-04-21 | 38.30 | 38.33 | 37.80 | 38.00 | -1.324% | 30,825 | +29.080% |
| 2025-04-17 | 38.61 | 38.72 | 38.51 | 38.51 | +0.234% | 10,536 | +27.371% |
| 2025-04-16 | 38.87 | 38.92 | 38.31 | 38.42 | -1.437% | 33,163 | +27.669% |
| 2025-04-15 | 39.14 | 39.23 | 38.93 | 38.98 | -0.077% | 17,549 | +25.835% |
| 2025-04-14 | 39.07 | 39.23 | 38.91 | 39.01 | 0.000% | 27,113 | +25.738% |