PMAY
Innovator U.S. Equity Power Buffer ETF - May
stockBATSETF
At CloseOct 2, 2026 3:16:14 PM EDT
42.37USD+0.332%(+0.14)720
42.43Bid42.51Ask0.08SpreadPMAY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 42.41 | 42.46 | 42.33 | 42.37 | +0.332% | 28,135 | 0.000% |
| 2026-10-01 | 42.23 | 42.27 | 42.13 | 42.23 | -0.060% | 27,216 | +0.332% |
| 2026-09-30 | 42.30 | 42.35 | 42.25 | 42.26 | +0.036% | 40,554 | +0.272% |
| 2026-09-29 | 42.29 | 42.29 | 42.20 | 42.24 | -0.047% | 18,363 | +0.308% |
| 2026-09-28 | 42.20 | 42.34 | 42.20 | 42.26 | -0.283% | 23,004 | +0.260% |
| 2026-09-25 | 42.29 | 42.40 | 42.28 | 42.38 | +0.237% | 15,446 | -0.024% |
| 2026-09-24 | 42.22 | 42.31 | 42.19 | 42.28 | +0.024% | 36,476 | +0.213% |
| 2026-09-23 | 42.34 | 42.34 | 42.22 | 42.27 | -0.283% | 16,520 | +0.237% |
| 2026-09-22 | 42.38 | 42.45 | 42.37 | 42.39 | -0.032% | 11,433 | -0.047% |
| 2026-09-21 | 42.20 | 42.42 | 42.20 | 42.40 | +0.649% | 7,175 | -0.079% |
| 2026-09-18 | 42.09 | 42.14 | 42.05 | 42.13 | +0.047% | 8,056 | +0.570% |
| 2026-09-17 | 42.08 | 42.12 | 42.07 | 42.11 | +0.492% | 20,477 | +0.617% |
| 2026-09-16 | 42.05 | 42.06 | 41.77 | 41.90 | -0.134% | 5,561 | +1.113% |
| 2026-09-15 | 42.04 | 42.04 | 41.95 | 41.96 | -0.261% | 17,465 | +0.977% |
| 2026-09-14 | 42.06 | 42.12 | 41.98 | 42.07 | -0.142% | 7,208 | +0.713% |
| 2026-09-11 | 42.14 | 42.19 | 42.13 | 42.13 | +0.465% | 12,273 | +0.570% |
| 2026-09-10 | 41.94 | 42.00 | 41.91 | 41.94 | -0.321% | 10,346 | +1.037% |
| 2026-09-09 | 42.09 | 42.14 | 42.03 | 42.07 | -0.190% | 14,546 | +0.713% |
| 2026-09-08 | 42.22 | 42.22 | 42.13 | 42.15 | -0.248% | 22,737 | +0.522% |
| 2026-09-04 | 42.34 | 42.34 | 42.24 | 42.26 | -0.106% | 17,020 | +0.272% |
| 2026-09-03 | 42.09 | 42.34 | 42.09 | 42.30 | +0.404% | 16,353 | +0.165% |
| 2026-09-02 | 41.93 | 42.15 | 41.93 | 42.13 | +0.333% | 93,707 | +0.570% |
| 2026-09-01 | 42.01 | 42.11 | 41.98 | 41.99 | -0.356% | 14,285 | +0.905% |
| 2026-08-31 | 42.11 | 42.16 | 42.08 | 42.14 | -0.119% | 12,334 | +0.546% |
| 2026-08-28 | 42.19 | 42.26 | 42.14 | 42.19 | 0.000% | 14,427 | +0.427% |
| 2026-08-27 | 42.18 | 42.21 | 42.12 | 42.19 | +0.279% | 13,301 | +0.427% |
| 2026-08-26 | 42.07 | 42.09 | 42.03 | 42.07 | +0.054% | 14,919 | +0.707% |
| 2026-08-25 | 42.07 | 42.09 | 42.01 | 42.05 | +0.143% | 8,263 | +0.761% |
| 2026-08-24 | 42.04 | 42.04 | 41.97 | 41.99 | -0.095% | 10,413 | +0.905% |
| 2026-08-21 | 42.01 | 42.08 | 42.01 | 42.03 | +0.191% | 7,122 | +0.809% |
| 2026-08-20 | 42.02 | 42.04 | 41.94 | 41.95 | -0.349% | 18,723 | +1.001% |
| 2026-08-19 | 42.08 | 42.17 | 42.08 | 42.10 | +0.207% | 19,751 | +0.648% |
| 2026-08-18 | 42.06 | 42.09 | 42.01 | 42.01 | -0.332% | 30,512 | +0.857% |
| 2026-08-17 | 42.20 | 42.24 | 42.12 | 42.15 | -0.123% | 12,530 | +0.522% |
| 2026-08-14 | 42.22 | 42.23 | 42.20 | 42.20 | +0.052% | 2,527 | +0.398% |
| 2026-08-13 | 42.21 | 42.23 | 42.16 | 42.18 | +0.166% | 18,981 | +0.450% |
| 2026-08-12 | 42.09 | 42.15 | 42.08 | 42.11 | +0.143% | 21,274 | +0.617% |
| 2026-08-11 | 42.12 | 42.15 | 42.02 | 42.05 | -0.071% | 17,034 | +0.761% |
| 2026-08-10 | 42.12 | 42.17 | 42.06 | 42.08 | 0.000% | 4,830 | +0.689% |
| 2026-08-07 | 42.10 | 42.12 | 42.06 | 42.08 | +0.238% | 8,305 | +0.689% |
| 2026-08-06 | 42.08 | 42.08 | 41.98 | 41.98 | -0.024% | 19,996 | +0.929% |
| 2026-08-05 | 42.07 | 42.07 | 41.99 | 41.99 | -0.071% | 14,141 | +0.905% |
| 2026-08-04 | 41.90 | 42.07 | 41.90 | 42.02 | +0.623% | 11,881 | +0.833% |
| 2026-08-03 | 41.69 | 41.81 | 41.69 | 41.76 | +0.602% | 31,579 | +1.461% |
| 2026-07-31 | 41.30 | 41.57 | 41.30 | 41.51 | +0.266% | 17,958 | +2.072% |
| 2026-07-30 | 41.19 | 41.41 | 41.19 | 41.40 | +0.817% | 44,821 | +2.343% |
| 2026-07-29 | 41.24 | 41.40 | 41.06 | 41.06 | -0.642% | 29,911 | +3.179% |
| 2026-07-28 | 41.24 | 41.40 | 41.21 | 41.33 | +0.109% | 205,086 | +2.516% |
| 2026-07-27 | 41.45 | 41.45 | 41.23 | 41.28 | +0.036% | 8,781 | +2.628% |
| 2026-07-24 | 41.26 | 41.36 | 41.22 | 41.27 | +0.073% | 42,116 | +2.665% |
| 2026-07-23 | 41.28 | 41.28 | 41.19 | 41.24 | -0.603% | 6,320 | +2.740% |
| 2026-07-22 | 41.51 | 41.53 | 41.45 | 41.49 | +0.072% | 14,885 | +2.121% |
| 2026-07-21 | 41.44 | 41.51 | 41.41 | 41.46 | +0.349% | 17,683 | +2.195% |
| 2026-07-20 | 41.40 | 41.44 | 41.32 | 41.32 | -0.079% | 6,032 | +2.551% |
| 2026-07-17 | 41.23 | 41.44 | 41.23 | 41.35 | -0.437% | 32,917 | +2.470% |
| 2026-07-16 | 41.54 | 41.61 | 41.45 | 41.53 | -0.216% | 25,680 | +2.023% |
| 2026-07-15 | 41.58 | 41.67 | 41.49 | 41.62 | +0.168% | 23,067 | +1.802% |
| 2026-07-14 | 41.49 | 41.58 | 41.47 | 41.55 | +0.362% | 27,209 | +1.974% |
| 2026-07-13 | 41.51 | 41.56 | 41.38 | 41.40 | -0.505% | 22,325 | +2.343% |
| 2026-07-10 | 41.50 | 41.62 | 41.47 | 41.61 | +0.362% | 10,157 | +1.826% |
| 2026-07-09 | 41.34 | 41.52 | 41.34 | 41.46 | +0.290% | 17,353 | +2.195% |
| 2026-07-08 | 41.28 | 41.36 | 41.17 | 41.34 | -0.048% | 32,725 | +2.492% |
| 2026-07-07 | 41.43 | 41.47 | 41.33 | 41.36 | -0.337% | 13,884 | +2.442% |
| 2026-07-06 | 41.39 | 41.53 | 41.39 | 41.50 | +0.460% | 202,968 | +2.096% |
| 2026-07-02 | 41.43 | 41.43 | 41.21 | 41.31 | +0.024% | 25,892 | +2.566% |
| 2026-07-01 | 41.31 | 41.40 | 41.30 | 41.30 | 0.000% | 161,660 | +2.591% |
| 2026-06-30 | 41.19 | 41.38 | 41.19 | 41.30 | +0.316% | 54,092 | +2.591% |
| 2026-06-29 | 41.14 | 41.22 | 40.99 | 41.17 | +0.685% | 19,077 | +2.915% |
| 2026-06-26 | 40.89 | 41.08 | 40.88 | 40.89 | -0.195% | 23,577 | +3.619% |
| 2026-06-25 | 41.02 | 41.10 | 40.95 | 40.97 | -0.049% | 45,859 | +3.417% |
| 2026-06-24 | 41.07 | 41.14 | 40.92 | 40.99 | -0.024% | 25,821 | +3.367% |
| 2026-06-23 | 41.07 | 41.13 | 40.98 | 41.00 | -0.534% | 29,895 | +3.341% |
| 2026-06-22 | 41.34 | 41.35 | 41.19 | 41.22 | -0.214% | 22,267 | +2.790% |
| 2026-06-18 | 41.29 | 41.32 | 41.23 | 41.31 | +0.544% | 15,486 | +2.569% |
| 2026-06-17 | 41.34 | 41.38 | 41.03 | 41.09 | -0.724% | 24,203 | +3.128% |
| 2026-06-16 | 41.47 | 41.49 | 41.33 | 41.38 | -0.037% | 12,657 | +2.381% |
| 2026-06-15 | 41.42 | 41.47 | 41.37 | 41.40 | +0.705% | 25,129 | +2.343% |
| 2026-06-12 | 40.94 | 41.22 | 40.94 | 41.11 | +0.342% | 70,171 | +3.065% |
| 2026-06-11 | 40.69 | 41.05 | 40.66 | 40.97 | +0.688% | 81,044 | +3.417% |
| 2026-06-10 | 40.97 | 41.01 | 40.65 | 40.69 | -0.732% | 26,453 | +4.129% |
| 2026-06-09 | 41.26 | 41.26 | 40.63 | 40.99 | -0.170% | 48,249 | +3.367% |
| 2026-06-08 | 41.12 | 41.18 | 41.00 | 41.06 | +0.293% | 61,940 | +3.190% |
| 2026-06-05 | 41.27 | 41.27 | 40.90 | 40.94 | -1.183% | 50,005 | +3.493% |
| 2026-06-04 | 41.25 | 41.50 | 41.25 | 41.43 | +0.169% | 24,856 | +2.269% |
| 2026-06-03 | 41.35 | 41.43 | 41.32 | 41.36 | -0.229% | 30,665 | +2.441% |
| 2026-06-02 | 41.43 | 41.51 | 41.42 | 41.45 | +0.085% | 664,055 | +2.207% |
| 2026-06-01 | 41.33 | 41.47 | 41.33 | 41.42 | +0.041% | 168,837 | +2.294% |
| 2026-05-29 | 41.37 | 41.45 | 41.37 | 41.40 | +0.007% | 1,504,473 | +2.336% |
| 2026-05-28 | 41.32 | 41.40 | 41.26 | 41.40 | +0.304% | 26,693 | +2.343% |
| 2026-05-27 | 41.40 | 41.40 | 41.21 | 41.27 | +0.084% | 263,980 | +2.654% |
| 2026-05-26 | 41.19 | 41.30 | 41.19 | 41.24 | +0.158% | 70,275 | +2.740% |
| 2026-05-22 | 41.11 | 41.23 | 41.11 | 41.17 | +0.085% | 304,639 | +2.902% |
| 2026-05-21 | 40.95 | 41.15 | 40.93 | 41.14 | +0.170% | 61,462 | +2.990% |
| 2026-05-20 | 40.96 | 41.08 | 40.86 | 41.07 | +0.563% | 318,523 | +3.165% |
| 2026-05-19 | 40.85 | 40.96 | 40.70 | 40.84 | -0.305% | 887,202 | +3.746% |
| 2026-05-18 | 41.01 | 41.01 | 40.85 | 40.97 | -0.012% | 1,610,633 | +3.430% |
| 2026-05-15 | 41.00 | 41.06 | 40.90 | 40.97 | -0.438% | 251,484 | +3.417% |
| 2026-05-14 | 41.08 | 41.17 | 41.03 | 41.15 | +0.317% | 130,698 | +2.965% |
| 2026-05-13 | 40.99 | 41.06 | 40.87 | 41.02 | +0.183% | 119,915 | +3.291% |
| 2026-05-12 | 40.87 | 40.96 | 40.74 | 40.95 | -0.037% | 136,014 | +3.480% |
| 2026-05-11 | 40.97 | 41.01 | 40.95 | 40.96 | -0.024% | 191,621 | +3.442% |
| 2026-05-08 | 40.93 | 40.98 | 40.83 | 40.97 | +0.367% | 908,591 | +3.417% |
| 2026-05-07 | 41.05 | 41.05 | 40.77 | 40.82 | -0.171% | 284,041 | +3.797% |
| 2026-05-06 | 40.77 | 40.89 | 40.73 | 40.89 | +0.665% | 210,193 | +3.619% |
| 2026-05-05 | 40.60 | 40.66 | 40.53 | 40.62 | +0.371% | 230,788 | +4.308% |
| 2026-05-04 | 40.58 | 40.61 | 40.39 | 40.47 | -0.271% | 336,068 | +4.695% |
| 2026-05-01 | 40.62 | 40.71 | 40.55 | 40.58 | +0.099% | 2,255,112 | +4.411% |
| 2026-04-30 | 40.53 | 40.61 | 40.47 | 40.54 | +0.025% | 2,478,599 | +4.514% |
| 2026-04-29 | 40.52 | 40.54 | 40.51 | 40.53 | +0.049% | 101,030 | +4.540% |
| 2026-04-28 | 40.50 | 40.52 | 40.45 | 40.51 | +0.020% | 49,666 | +4.591% |
| 2026-04-27 | 40.50 | 40.54 | 40.46 | 40.50 | +0.017% | 62,513 | +4.613% |
| 2026-04-24 | 40.54 | 40.54 | 40.45 | 40.49 | +0.136% | 20,938 | +4.630% |
| 2026-04-23 | 40.48 | 40.52 | 40.44 | 40.44 | -0.099% | 12,072 | +4.773% |
| 2026-04-22 | 40.45 | 40.51 | 40.45 | 40.48 | +0.124% | 25,392 | +4.669% |
| 2026-04-21 | 40.50 | 40.50 | 40.43 | 40.43 | -0.025% | 12,434 | +4.798% |
| 2026-04-20 | 40.48 | 40.50 | 40.43 | 40.44 | +0.049% | 17,608 | +4.773% |
| 2026-04-17 | 40.42 | 40.50 | 40.41 | 40.42 | +0.025% | 22,781 | +4.824% |
| 2026-04-16 | 40.46 | 40.46 | 40.39 | 40.41 | +0.025% | 64,900 | +4.850% |
| 2026-04-15 | 40.42 | 40.46 | 40.39 | 40.40 | 0.000% | 18,447 | +4.876% |
| 2026-04-14 | 40.37 | 40.48 | 40.37 | 40.40 | +0.012% | 31,890 | +4.876% |
| 2026-04-13 | 40.33 | 40.42 | 40.33 | 40.40 | +0.112% | 35,187 | +4.889% |
| 2026-04-10 | 40.34 | 40.35 | 40.31 | 40.35 | +0.025% | 11,579 | +5.006% |
| 2026-04-09 | 40.25 | 40.34 | 40.25 | 40.34 | +0.137% | 33,935 | +5.032% |
| 2026-04-08 | 40.28 | 40.29 | 40.22 | 40.28 | +0.583% | 15,911 | +5.176% |
| 2026-04-07 | 39.93 | 40.05 | 39.93 | 40.05 | -0.170% | 16,476 | +5.789% |
| 2026-04-06 | 40.05 | 40.12 | 40.03 | 40.12 | +0.375% | 13,592 | +5.608% |
| 2026-04-02 | 39.94 | 39.97 | 39.92 | 39.97 | +0.100% | 4,142 | +6.005% |
| 2026-04-01 | 39.93 | 40.01 | 39.90 | 39.93 | -0.025% | 40,601 | +6.111% |
| 2026-03-31 | 39.58 | 39.94 | 39.58 | 39.94 | +1.474% | 9,132 | +6.084% |
| 2026-03-30 | 39.54 | 39.54 | 39.36 | 39.36 | 0.000% | 6,293 | +7.647% |
| 2026-03-27 | 39.50 | 39.55 | 39.34 | 39.36 | -0.631% | 33,637 | +7.647% |
| 2026-03-26 | 39.78 | 39.79 | 39.61 | 39.61 | -0.666% | 2,564 | +6.968% |
| 2026-03-25 | 39.93 | 39.93 | 39.84 | 39.88 | +0.316% | 4,218 | +6.255% |
| 2026-03-24 | 39.69 | 39.87 | 39.69 | 39.75 | -0.276% | 4,154 | +6.591% |
| 2026-03-23 | 39.85 | 39.92 | 39.78 | 39.86 | +0.550% | 19,793 | +6.297% |
| 2026-03-20 | 39.75 | 39.77 | 39.64 | 39.64 | -0.473% | 2,698 | +6.882% |
| 2026-03-19 | 39.62 | 39.83 | 39.62 | 39.83 | +0.076% | 107,419 | +6.376% |
| 2026-03-18 | 39.94 | 39.94 | 39.80 | 39.80 | -0.325% | 7,497 | +6.457% |
| 2026-03-17 | 39.95 | 39.99 | 39.93 | 39.93 | -0.025% | 5,775 | +6.111% |
| 2026-03-16 | 39.84 | 39.94 | 39.83 | 39.94 | +0.516% | 36,842 | +6.084% |
| 2026-03-13 | 39.73 | 39.76 | 39.70 | 39.73 | -0.213% | 5,896 | +6.631% |
| 2026-03-12 | 39.78 | 39.85 | 39.75 | 39.82 | -0.226% | 17,746 | +6.404% |
| 2026-03-11 | 39.90 | 39.93 | 39.86 | 39.91 | +0.163% | 88,658 | +6.164% |
| 2026-03-10 | 39.85 | 39.96 | 39.84 | 39.84 | -0.063% | 25,951 | +6.337% |
| 2026-03-09 | 39.63 | 39.88 | 39.60 | 39.87 | +0.327% | 21,965 | +6.270% |
| 2026-03-06 | 39.74 | 39.81 | 39.69 | 39.74 | -0.376% | 4,213 | +6.618% |
| 2026-03-05 | 39.93 | 39.95 | 39.83 | 39.89 | -0.175% | 6,324 | +6.217% |
| 2026-03-04 | 39.89 | 40.02 | 39.87 | 39.96 | +0.251% | 9,296 | +6.031% |
| 2026-03-03 | 39.76 | 39.91 | 39.73 | 39.86 | -0.250% | 8,002 | +6.297% |
| 2026-03-02 | 39.82 | 39.99 | 39.82 | 39.96 | +0.075% | 14,376 | +6.031% |
| 2026-02-27 | 39.90 | 39.96 | 39.90 | 39.93 | -0.125% | 36,404 | +6.111% |
| 2026-02-26 | 40.00 | 40.00 | 39.93 | 39.98 | -0.025% | 24,400 | +5.978% |
| 2026-02-25 | 39.99 | 40.01 | 39.97 | 39.99 | +0.050% | 6,699 | +5.951% |
| 2026-02-24 | 39.87 | 39.97 | 39.87 | 39.97 | +0.175% | 23,467 | +6.005% |
| 2026-02-23 | 39.96 | 39.96 | 39.82 | 39.90 | -0.033% | 11,959 | +6.190% |
| 2026-02-20 | 39.83 | 39.94 | 39.83 | 39.91 | +0.171% | 5,777 | +6.156% |
| 2026-02-19 | 39.87 | 39.87 | 39.83 | 39.84 | -0.063% | 4,990 | +6.337% |
| 2026-02-18 | 39.82 | 39.94 | 39.82 | 39.87 | +0.100% | 15,304 | +6.270% |
| 2026-02-17 | 39.78 | 39.89 | 39.72 | 39.83 | +0.101% | 24,192 | +6.377% |
| 2026-02-13 | 39.78 | 39.88 | 39.76 | 39.79 | +0.050% | 13,889 | +6.484% |
| 2026-02-12 | 39.90 | 39.94 | 39.76 | 39.77 | -0.301% | 35,413 | +6.538% |
| 2026-02-11 | 39.91 | 39.96 | 39.86 | 39.89 | +0.025% | 13,490 | +6.217% |
| 2026-02-10 | 39.92 | 39.94 | 39.88 | 39.88 | -0.025% | 13,816 | +6.244% |
| 2026-02-09 | 39.74 | 39.91 | 39.74 | 39.89 | +0.126% | 21,941 | +6.217% |
| 2026-02-06 | 39.77 | 39.85 | 39.77 | 39.84 | +0.252% | 11,791 | +6.350% |
| 2026-02-05 | 39.74 | 39.74 | 39.64 | 39.74 | -0.108% | 42,821 | +6.618% |
| 2026-02-04 | 39.80 | 39.82 | 39.74 | 39.78 | -0.018% | 27,683 | +6.503% |
| 2026-02-03 | 39.85 | 39.85 | 39.74 | 39.79 | -0.188% | 33,831 | +6.484% |
| 2026-02-02 | 39.76 | 39.88 | 39.76 | 39.87 | +0.138% | 6,048 | +6.284% |
| 2026-01-30 | 39.84 | 39.84 | 39.77 | 39.81 | 0.000% | 14,008 | +6.431% |
| 2026-01-29 | 39.77 | 39.82 | 39.72 | 39.81 | 0.000% | 31,648 | +6.431% |
| 2026-01-28 | 39.83 | 39.85 | 39.76 | 39.81 | -0.050% | 19,116 | +6.431% |
| 2026-01-27 | 39.77 | 39.86 | 39.77 | 39.83 | +0.000% | 36,141 | +6.377% |
| 2026-01-26 | 39.77 | 39.84 | 39.77 | 39.83 | +0.176% | 35,947 | +6.377% |
| 2026-01-23 | 39.76 | 39.80 | 39.75 | 39.76 | 0.000% | 10,466 | +6.564% |
| 2026-01-22 | 39.77 | 39.79 | 39.75 | 39.76 | +0.101% | 18,714 | +6.564% |
| 2026-01-21 | 39.61 | 39.74 | 39.61 | 39.72 | +0.354% | 23,573 | +6.672% |
| 2026-01-20 | 39.61 | 39.66 | 39.58 | 39.58 | -0.403% | 26,807 | +7.049% |
| 2026-01-16 | 39.80 | 39.80 | 39.73 | 39.74 | +0.026% | 5,292 | +6.617% |
| 2026-01-15 | 39.74 | 39.79 | 39.71 | 39.73 | +0.055% | 13,965 | +6.645% |
| 2026-01-14 | 39.68 | 39.72 | 39.65 | 39.71 | -0.093% | 25,310 | +6.704% |
| 2026-01-13 | 39.75 | 39.79 | 39.71 | 39.74 | -0.013% | 40,708 | +6.605% |
| 2026-01-12 | 39.67 | 39.76 | 39.67 | 39.75 | 0.000% | 7,427 | +6.591% |
| 2026-01-09 | 39.71 | 39.77 | 39.71 | 39.75 | +0.151% | 25,488 | +6.591% |
| 2026-01-08 | 39.70 | 39.71 | 39.65 | 39.69 | +0.038% | 30,556 | +6.752% |
| 2026-01-07 | 39.72 | 39.72 | 39.67 | 39.67 | -0.038% | 13,140 | +6.793% |
| 2026-01-06 | 39.65 | 39.71 | 39.65 | 39.69 | +0.101% | 17,772 | +6.752% |
| 2026-01-05 | 39.64 | 39.71 | 39.64 | 39.65 | +0.088% | 20,330 | +6.860% |
| 2026-01-02 | 39.64 | 39.65 | 39.59 | 39.62 | +0.063% | 22,109 | +6.954% |
| 2025-12-31 | 39.61 | 39.62 | 39.59 | 39.59 | -0.076% | 12,667 | +7.022% |
| 2025-12-30 | 39.61 | 39.67 | 39.60 | 39.62 | -0.048% | 7,114 | +6.941% |
| 2025-12-29 | 39.62 | 39.65 | 39.59 | 39.64 | +0.073% | 13,430 | +6.889% |
| 2025-12-26 | 39.65 | 39.65 | 39.59 | 39.61 | +0.013% | 5,663 | +6.968% |
| 2025-12-24 | 39.62 | 39.64 | 39.57 | 39.60 | +0.088% | 3,798 | +6.981% |
| 2025-12-23 | 39.59 | 39.59 | 39.56 | 39.57 | +0.051% | 6,184 | +7.076% |
| 2025-12-22 | 39.53 | 39.59 | 39.53 | 39.55 | +0.177% | 21,006 | +7.130% |
| 2025-12-19 | 39.38 | 39.50 | 39.38 | 39.48 | +0.178% | 11,521 | +7.320% |
| 2025-12-18 | 39.41 | 39.44 | 39.38 | 39.41 | +0.203% | 12,537 | +7.511% |
| 2025-12-17 | 39.33 | 39.36 | 39.30 | 39.33 | -0.127% | 7,371 | +7.729% |
| 2025-12-16 | 39.37 | 39.40 | 39.32 | 39.38 | +0.025% | 30,896 | +7.593% |
| 2025-12-15 | 39.41 | 39.41 | 39.36 | 39.37 | 0.000% | 24,350 | +7.620% |
| 2025-12-12 | 39.40 | 39.40 | 39.33 | 39.37 | -0.127% | 11,805 | +7.620% |
| 2025-12-11 | 39.36 | 39.42 | 39.36 | 39.42 | +0.076% | 6,320 | +7.484% |
| 2025-12-10 | 39.33 | 39.40 | 39.32 | 39.39 | +0.127% | 14,930 | +7.565% |
| 2025-12-09 | 39.32 | 39.38 | 39.32 | 39.34 | +0.024% | 20,734 | +7.702% |
| 2025-12-08 | 39.35 | 39.38 | 39.31 | 39.33 | -0.076% | 4,811 | +7.728% |
| 2025-12-05 | 39.34 | 39.39 | 39.34 | 39.36 | +0.141% | 10,287 | +7.645% |
| 2025-12-04 | 39.28 | 39.32 | 39.28 | 39.31 | +0.030% | 4,760 | +7.797% |
| 2025-12-03 | 39.28 | 39.30 | 39.25 | 39.29 | +0.085% | 5,753 | +7.830% |
| 2025-12-02 | 39.25 | 39.26 | 39.23 | 39.26 | +0.076% | 3,905 | +7.922% |
| 2025-12-01 | 39.17 | 39.29 | 39.17 | 39.23 | -0.051% | 12,524 | +8.004% |
| 2025-11-28 | 39.21 | 39.28 | 39.21 | 39.25 | +0.153% | 2,834 | +7.949% |
| 2025-11-26 | 39.19 | 39.22 | 39.14 | 39.19 | +0.141% | 22,071 | +8.114% |
| 2025-11-25 | 39.06 | 39.14 | 39.00 | 39.13 | +0.294% | 6,862 | +8.267% |
| 2025-11-24 | 38.91 | 39.03 | 38.91 | 39.02 | +0.422% | 3,557 | +8.585% |
| 2025-11-21 | 38.73 | 38.92 | 38.72 | 38.86 | +0.391% | 74,643 | +9.043% |
| 2025-11-20 | 39.04 | 39.06 | 38.70 | 38.70 | -0.391% | 29,198 | +9.469% |
| 2025-11-19 | 38.84 | 38.91 | 38.82 | 38.86 | +0.095% | 2,612 | +9.041% |
| 2025-11-18 | 38.84 | 38.89 | 38.78 | 38.82 | -0.206% | 4,627 | +9.145% |
| 2025-11-17 | 38.99 | 39.05 | 38.85 | 38.90 | -0.245% | 4,749 | +8.920% |
| 2025-11-14 | 38.89 | 39.04 | 38.89 | 39.00 | +0.065% | 2,471 | +8.654% |
| 2025-11-13 | 39.02 | 39.09 | 38.92 | 38.97 | -0.358% | 10,123 | +8.725% |
| 2025-11-12 | 39.10 | 39.19 | 39.09 | 39.11 | 0.000% | 2,831 | +8.335% |
| 2025-11-11 | 39.01 | 39.12 | 39.01 | 39.11 | -0.013% | 13,461 | +8.335% |
| 2025-11-10 | 38.95 | 39.11 | 38.95 | 39.11 | +0.398% | 19,508 | +8.322% |
| 2025-11-07 | 38.95 | 38.96 | 38.84 | 38.96 | +0.129% | 111,985 | +8.753% |
| 2025-11-06 | 39.05 | 39.05 | 38.89 | 38.91 | -0.361% | 30,001 | +8.892% |
| 2025-11-05 | 38.96 | 39.07 | 38.96 | 39.05 | +0.208% | 12,821 | +8.499% |
| 2025-11-04 | 38.97 | 39.01 | 38.95 | 38.97 | +0.361% | 47,618 | +8.725% |
| 2025-11-03 | 39.08 | 39.10 | 38.83 | 38.83 | -0.512% | 49,903 | +9.117% |
| 2025-10-31 | 39.10 | 39.10 | 39.02 | 39.03 | -0.051% | 21,611 | +8.558% |
| 2025-10-30 | 39.05 | 39.11 | 39.03 | 39.05 | -0.149% | 18,706 | +8.502% |
| 2025-10-29 | 39.13 | 39.13 | 39.05 | 39.11 | -0.116% | 19,122 | +8.340% |
| 2025-10-28 | 39.14 | 39.16 | 39.10 | 39.15 | +0.048% | 36,555 | +8.215% |
| 2025-10-27 | 39.11 | 39.16 | 39.09 | 39.13 | +0.120% | 39,514 | +8.267% |
| 2025-10-24 | 39.05 | 39.14 | 39.04 | 39.09 | +0.237% | 16,014 | +8.397% |
| 2025-10-23 | 38.94 | 39.01 | 38.94 | 39.00 | +0.100% | 11,284 | +8.654% |
| 2025-10-22 | 38.96 | 38.98 | 38.86 | 38.96 | -0.091% | 8,432 | +8.763% |
| 2025-10-21 | 38.95 | 39.03 | 38.94 | 38.99 | +0.095% | 7,732 | +8.663% |
| 2025-10-20 | 38.90 | 38.96 | 38.90 | 38.95 | +0.272% | 6,734 | +8.767% |
| 2025-10-17 | 38.72 | 38.85 | 38.71 | 38.85 | +0.334% | 6,825 | +9.062% |
| 2025-10-16 | 38.83 | 38.86 | 38.67 | 38.72 | -0.463% | 8,573 | +9.427% |
| 2025-10-15 | 38.86 | 38.90 | 38.73 | 38.90 | +0.220% | 34,489 | +8.920% |
| 2025-10-14 | 38.65 | 38.91 | 38.65 | 38.81 | -0.030% | 10,145 | +9.159% |
| 2025-10-13 | 38.70 | 38.83 | 38.70 | 38.83 | +0.423% | 10,187 | +9.126% |
| 2025-10-10 | 38.93 | 38.96 | 38.66 | 38.66 | -0.648% | 14,386 | +9.588% |
| 2025-10-09 | 38.94 | 38.94 | 38.85 | 38.91 | +0.026% | 6,648 | +8.878% |
| 2025-10-08 | 38.87 | 38.91 | 38.87 | 38.91 | +0.026% | 8,066 | +8.906% |
| 2025-10-07 | 38.89 | 38.95 | 38.85 | 38.90 | -0.051% | 5,637 | +8.934% |
| 2025-10-06 | 38.90 | 38.95 | 38.88 | 38.91 | +0.013% | 4,157 | +8.878% |
| 2025-10-03 | 38.85 | 38.93 | 38.85 | 38.91 | +0.026% | 7,741 | +8.892% |
| 2025-10-02 | 38.88 | 38.92 | 38.85 | 38.90 | -0.013% | 9,210 | +8.920% |
| 2025-10-01 | 38.83 | 38.91 | 38.81 | 38.91 | +0.026% | 8,640 | +8.906% |
| 2025-09-30 | 38.81 | 38.91 | 38.80 | 38.90 | +0.219% | 40,640 | +8.934% |
| 2025-09-29 | 38.84 | 38.84 | 38.81 | 38.81 | +0.006% | 7,262 | +9.173% |
| 2025-09-26 | 38.74 | 38.81 | 38.73 | 38.81 | +0.155% | 9,678 | +9.179% |
| 2025-09-25 | 38.68 | 38.75 | 38.67 | 38.75 | +0.046% | 3,020 | +9.348% |
| 2025-09-24 | 38.77 | 38.78 | 38.71 | 38.73 | -0.077% | 4,561 | +9.398% |
| 2025-09-23 | 38.81 | 38.81 | 38.74 | 38.76 | -0.217% | 9,959 | +9.314% |
| 2025-09-22 | 38.78 | 38.84 | 38.77 | 38.84 | +0.062% | 6,229 | +9.077% |
| 2025-09-19 | 38.80 | 38.82 | 38.74 | 38.82 | +0.180% | 7,964 | +9.145% |
| 2025-09-18 | 38.75 | 38.83 | 38.75 | 38.75 | 0.000% | 14,706 | +9.342% |
| 2025-09-17 | 38.74 | 38.78 | 38.66 | 38.75 | +0.020% | 22,684 | +9.342% |
| 2025-09-16 | 38.70 | 38.75 | 38.69 | 38.74 | +0.006% | 83,455 | +9.363% |
| 2025-09-15 | 38.77 | 38.77 | 38.70 | 38.74 | +0.024% | 12,319 | +9.370% |
| 2025-09-12 | 38.69 | 38.79 | 38.68 | 38.73 | +0.079% | 11,278 | +9.397% |
| 2025-09-11 | 38.66 | 38.72 | 38.66 | 38.70 | +0.181% | 9,714 | +9.483% |
| 2025-09-10 | 38.69 | 38.69 | 38.60 | 38.63 | +0.104% | 17,404 | +9.682% |
| 2025-09-09 | 38.65 | 38.65 | 38.56 | 38.59 | 0.000% | 17,302 | +9.795% |
| 2025-09-08 | 38.59 | 38.61 | 38.56 | 38.59 | +0.104% | 10,823 | +9.795% |
| 2025-09-05 | 38.66 | 38.66 | 38.51 | 38.55 | -0.074% | 25,400 | +9.909% |
| 2025-09-04 | 38.47 | 38.58 | 38.47 | 38.58 | +0.334% | 12,567 | +9.828% |
| 2025-09-03 | 38.42 | 38.46 | 38.40 | 38.45 | +0.130% | 13,385 | +10.195% |
| 2025-09-02 | 38.32 | 38.41 | 38.30 | 38.40 | -0.195% | 12,878 | +10.339% |
| 2025-08-29 | 38.50 | 38.52 | 38.43 | 38.48 | -0.117% | 81,760 | +10.123% |
| 2025-08-28 | 38.54 | 38.57 | 38.47 | 38.52 | +0.156% | 49,470 | +9.995% |
| 2025-08-27 | 38.50 | 38.54 | 38.43 | 38.46 | 0.000% | 8,525 | +10.166% |
| 2025-08-26 | 38.41 | 38.46 | 38.39 | 38.46 | +0.104% | 82,908 | +10.166% |
| 2025-08-25 | 38.42 | 38.52 | 38.27 | 38.42 | -0.118% | 40,383 | +10.281% |
| 2025-08-22 | 38.24 | 38.48 | 38.24 | 38.47 | +0.398% | 23,243 | +10.152% |
| 2025-08-21 | 38.23 | 38.34 | 38.23 | 38.31 | -0.056% | 74,063 | +10.590% |
| 2025-08-20 | 38.25 | 38.33 | 38.21 | 38.33 | -0.029% | 32,333 | +10.528% |
| 2025-08-19 | 38.41 | 38.42 | 38.29 | 38.35 | -0.142% | 15,931 | +10.496% |
| 2025-08-18 | 38.36 | 38.40 | 38.36 | 38.40 | +0.038% | 3,162 | +10.339% |
| 2025-08-15 | 38.38 | 38.44 | 38.35 | 38.39 | -0.089% | 3,658 | +10.380% |
| 2025-08-14 | 38.35 | 38.48 | 38.35 | 38.42 | +0.026% | 11,228 | +10.281% |
| 2025-08-13 | 38.37 | 38.45 | 38.35 | 38.41 | +0.110% | 21,058 | +10.310% |
| 2025-08-12 | 38.31 | 38.42 | 38.31 | 38.37 | +0.285% | 8,470 | +10.431% |
| 2025-08-11 | 38.25 | 38.32 | 38.23 | 38.26 | +0.010% | 17,855 | +10.745% |
| 2025-08-08 | 38.19 | 38.31 | 38.19 | 38.26 | +0.275% | 43,869 | +10.757% |
| 2025-08-07 | 38.26 | 38.28 | 38.10 | 38.15 | -0.157% | 7,171 | +11.062% |
| 2025-08-06 | 38.12 | 38.23 | 38.08 | 38.21 | +0.244% | 14,338 | +10.887% |
| 2025-08-05 | 38.10 | 38.17 | 38.08 | 38.12 | -0.137% | 11,995 | +11.158% |
| 2025-08-04 | 38.06 | 38.17 | 38.06 | 38.17 | +0.533% | 26,439 | +11.005% |
| 2025-08-01 | 37.99 | 38.05 | 37.89 | 37.97 | -0.323% | 29,720 | +11.597% |
| 2025-07-31 | 38.20 | 38.20 | 38.09 | 38.09 | -0.173% | 4,192 | +11.237% |
| 2025-07-30 | 38.16 | 38.28 | 38.08 | 38.16 | +0.042% | 10,710 | +11.044% |
| 2025-07-29 | 38.19 | 38.26 | 38.12 | 38.14 | -0.185% | 19,871 | +11.091% |
| 2025-07-28 | 38.19 | 38.21 | 38.14 | 38.21 | +0.041% | 3,994 | +10.885% |
| 2025-07-25 | 38.22 | 38.22 | 38.12 | 38.20 | +0.329% | 12,746 | +10.930% |
| 2025-07-24 | 38.19 | 38.19 | 38.07 | 38.07 | -0.027% | 15,006 | +11.295% |
| 2025-07-23 | 38.05 | 38.10 | 37.99 | 38.08 | +0.237% | 7,185 | +11.265% |
| 2025-07-22 | 38.00 | 38.00 | 37.94 | 37.99 | +0.053% | 14,763 | +11.529% |
| 2025-07-21 | 37.99 | 38.05 | 37.97 | 37.97 | +0.079% | 8,945 | +11.588% |
| 2025-07-18 | 37.96 | 37.99 | 37.84 | 37.94 | -0.013% | 5,422 | +11.676% |
| 2025-07-17 | 37.87 | 37.94 | 37.87 | 37.94 | +0.198% | 2,188 | +11.662% |
| 2025-07-16 | 37.86 | 37.90 | 37.78 | 37.87 | +0.026% | 5,376 | +11.883% |
| 2025-07-15 | 37.92 | 37.92 | 37.84 | 37.86 | -0.053% | 12,762 | +11.912% |
| 2025-07-14 | 37.85 | 37.89 | 37.84 | 37.88 | -0.184% | 4,987 | +11.853% |
| 2025-07-11 | 37.84 | 37.95 | 37.83 | 37.95 | +0.158% | 14,720 | +11.647% |
| 2025-07-10 | 37.85 | 37.94 | 37.85 | 37.89 | +0.053% | 12,935 | +11.824% |
| 2025-07-09 | 37.84 | 37.95 | 37.83 | 37.87 | +0.238% | 9,748 | +11.883% |
| 2025-07-08 | 37.83 | 37.85 | 37.77 | 37.78 | +0.026% | 7,742 | +12.149% |
| 2025-07-07 | 37.83 | 37.89 | 37.76 | 37.77 | -0.211% | 8,306 | +12.179% |
| 2025-07-03 | 37.89 | 37.94 | 37.84 | 37.85 | +0.185% | 29,736 | +11.942% |
| 2025-07-02 | 37.73 | 37.81 | 37.72 | 37.78 | +0.133% | 9,388 | +12.149% |
| 2025-07-01 | 37.71 | 37.83 | 37.70 | 37.73 | -0.154% | 23,730 | +12.298% |
| 2025-06-30 | 37.70 | 37.83 | 37.69 | 37.79 | +0.075% | 18,312 | +12.125% |
| 2025-06-27 | 37.67 | 37.76 | 37.63 | 37.76 | +0.372% | 17,222 | +12.209% |
| 2025-06-26 | 37.56 | 37.71 | 37.56 | 37.62 | +0.213% | 22,351 | +12.626% |
| 2025-06-25 | 37.52 | 37.59 | 37.48 | 37.54 | -0.106% | 26,186 | +12.866% |
| 2025-06-24 | 37.43 | 37.61 | 37.43 | 37.58 | +0.589% | 13,147 | +12.746% |
| 2025-06-23 | 37.21 | 37.38 | 37.21 | 37.36 | +0.565% | 13,997 | +13.410% |
| 2025-06-20 | 37.25 | 37.25 | 37.12 | 37.15 | -0.161% | 21,046 | +14.051% |
| 2025-06-18 | 37.18 | 37.35 | 37.16 | 37.21 | 0.000% | 10,645 | +13.867% |
| 2025-06-17 | 37.21 | 37.28 | 37.14 | 37.21 | -0.215% | 12,598 | +13.867% |
| 2025-06-16 | 37.22 | 37.39 | 37.22 | 37.29 | +0.512% | 6,032 | +13.623% |
| 2025-06-13 | 37.16 | 37.26 | 37.08 | 37.10 | -0.510% | 6,730 | +14.205% |
| 2025-06-12 | 37.24 | 37.42 | 37.24 | 37.29 | +0.066% | 5,537 | +13.623% |
| 2025-06-11 | 37.31 | 37.35 | 37.26 | 37.27 | -0.039% | 3,389 | +13.698% |
| 2025-06-10 | 37.23 | 37.30 | 37.08 | 37.28 | 0.000% | 19,877 | +13.653% |
| 2025-06-09 | 37.18 | 37.28 | 37.18 | 37.28 | +0.107% | 14,534 | +13.653% |
| 2025-06-06 | 37.27 | 37.27 | 37.18 | 37.24 | +0.567% | 16,230 | +13.775% |
| 2025-06-05 | 37.14 | 37.22 | 37.02 | 37.03 | -0.403% | 10,046 | +14.421% |
| 2025-06-04 | 37.15 | 37.20 | 37.09 | 37.18 | +0.243% | 12,230 | +13.959% |
| 2025-06-03 | 36.99 | 37.17 | 36.99 | 37.09 | +0.081% | 7,910 | +14.236% |
| 2025-06-02 | 36.87 | 37.07 | 36.84 | 37.06 | +0.216% | 44,852 | +14.328% |
| 2025-05-30 | 36.92 | 37.03 | 36.82 | 36.98 | -0.027% | 30,097 | +14.575% |
| 2025-05-29 | 37.05 | 37.06 | 36.89 | 36.99 | +0.353% | 26,560 | +14.544% |
| 2025-05-28 | 37.01 | 37.04 | 36.86 | 36.86 | -0.163% | 21,245 | +14.948% |
| 2025-05-27 | 36.81 | 37.03 | 36.81 | 36.92 | +0.764% | 27,008 | +14.762% |
| 2025-05-23 | 36.49 | 36.87 | 36.49 | 36.64 | -0.272% | 35,285 | +15.639% |
| 2025-05-22 | 36.72 | 36.85 | 36.69 | 36.74 | +0.027% | 21,597 | +15.324% |
| 2025-05-21 | 36.85 | 37.03 | 36.69 | 36.73 | -0.703% | 38,396 | +15.355% |
| 2025-05-20 | 37.03 | 37.04 | 36.93 | 36.99 | -0.162% | 24,903 | +14.544% |
| 2025-05-19 | 36.81 | 37.08 | 36.81 | 37.05 | +0.108% | 128,275 | +14.359% |
| 2025-05-16 | 36.97 | 37.07 | 36.96 | 37.01 | +0.081% | 44,143 | +14.483% |
| 2025-05-15 | 36.82 | 37.01 | 36.80 | 36.98 | +0.244% | 144,746 | +14.575% |
| 2025-05-14 | 36.91 | 37.01 | 36.79 | 36.89 | +0.109% | 76,440 | +14.855% |
| 2025-05-13 | 36.82 | 37.00 | 36.75 | 36.85 | +0.272% | 64,902 | +14.980% |
| 2025-05-12 | 36.64 | 36.79 | 36.54 | 36.75 | +1.575% | 42,213 | +15.293% |
| 2025-05-09 | 36.16 | 36.28 | 36.10 | 36.18 | +0.125% | 149,177 | +17.109% |
| 2025-05-08 | 36.11 | 36.31 | 36.04 | 36.13 | +0.328% | 84,723 | +17.255% |
| 2025-05-07 | 35.98 | 36.07 | 35.89 | 36.02 | +0.116% | 162,202 | +17.639% |
| 2025-05-06 | 35.97 | 36.08 | 35.90 | 35.98 | -0.429% | 206,206 | +17.776% |
| 2025-05-05 | 36.10 | 36.23 | 36.06 | 36.13 | -0.111% | 196,015 | +17.271% |
| 2025-05-02 | 36.11 | 36.27 | 36.06 | 36.17 | +0.528% | 291,035 | +17.141% |
| 2025-05-01 | 36.11 | 36.26 | 35.95 | 35.98 | +0.307% | 958,840 | +17.760% |
| 2025-04-30 | 35.41 | 35.95 | 34.97 | 35.87 | +0.154% | 1,875,497 | +18.121% |
| 2025-04-29 | 35.50 | 35.90 | 35.48 | 35.81 | +0.576% | 76,470 | +18.302% |
| 2025-04-28 | 35.65 | 35.74 | 35.22 | 35.61 | -0.028% | 80,938 | +18.983% |
| 2025-04-25 | 35.17 | 35.63 | 35.17 | 35.62 | +0.964% | 61,225 | +18.950% |
| 2025-04-24 | 34.78 | 35.35 | 34.78 | 35.28 | +1.554% | 65,017 | +20.096% |
| 2025-04-23 | 35.00 | 35.11 | 34.55 | 34.74 | +1.671% | 96,683 | +21.963% |
| 2025-04-22 | 33.78 | 34.17 | 33.74 | 34.17 | +1.906% | 12,023 | +24.001% |
| 2025-04-21 | 33.82 | 33.83 | 33.29 | 33.53 | -1.929% | 16,863 | +26.364% |
| 2025-04-17 | 34.30 | 34.42 | 34.19 | 34.19 | +0.086% | 8,829 | +23.927% |
| 2025-04-16 | 34.44 | 34.64 | 33.98 | 34.16 | -2.047% | 31,540 | +24.034% |
| 2025-04-15 | 35.06 | 35.13 | 34.82 | 34.87 | -0.246% | 6,096 | +21.495% |
| 2025-04-14 | 35.05 | 35.13 | 34.77 | 34.96 | 0.000% | 11,380 | +21.196% |