UMAY
Innovator U.S. Equity Ultra Buffer ETF - May
stockBATSETF
At CloseOct 2, 2026 3:59:21 PM EDT
38.90USD-0.039%(-0.02)585
38.95Bid39.12Ask0.17SpreadUMAY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 38.98 | 38.98 | 38.89 | 38.92 | +0.281% | 8,189 | 0.000% |
| 2026-10-01 | 38.66 | 38.82 | 38.62 | 38.81 | +0.093% | 53,847 | +0.281% |
| 2026-09-30 | 38.86 | 38.90 | 38.77 | 38.77 | +0.026% | 8,442 | +0.374% |
| 2026-09-29 | 38.82 | 38.85 | 38.69 | 38.76 | +0.026% | 47,579 | +0.400% |
| 2026-09-28 | 38.84 | 38.85 | 38.75 | 38.75 | -0.405% | 15,947 | +0.426% |
| 2026-09-25 | 38.84 | 38.92 | 38.84 | 38.91 | +0.241% | 5,134 | +0.019% |
| 2026-09-24 | 38.76 | 38.84 | 38.76 | 38.81 | -0.000% | 5,705 | +0.260% |
| 2026-09-23 | 38.86 | 38.86 | 38.78 | 38.81 | -0.361% | 10,535 | +0.260% |
| 2026-09-22 | 38.91 | 38.96 | 38.89 | 38.95 | +0.118% | 5,435 | -0.102% |
| 2026-09-21 | 38.82 | 38.92 | 38.81 | 38.91 | +0.612% | 19,726 | +0.016% |
| 2026-09-18 | 38.63 | 38.69 | 38.60 | 38.67 | -0.011% | 5,000 | +0.628% |
| 2026-09-17 | 38.63 | 38.70 | 38.63 | 38.68 | +0.642% | 6,585 | +0.617% |
| 2026-09-16 | 38.59 | 38.59 | 38.33 | 38.43 | -0.198% | 6,316 | +1.263% |
| 2026-09-15 | 38.57 | 38.57 | 38.48 | 38.51 | -0.243% | 3,814 | +1.062% |
| 2026-09-14 | 38.52 | 38.67 | 38.52 | 38.60 | -0.168% | 12,278 | +0.816% |
| 2026-09-11 | 38.72 | 38.72 | 38.66 | 38.67 | +0.434% | 4,467 | +0.647% |
| 2026-09-10 | 38.48 | 38.55 | 38.47 | 38.50 | -0.276% | 8,643 | +1.084% |
| 2026-09-09 | 38.64 | 38.67 | 38.60 | 38.60 | -0.188% | 6,111 | +0.804% |
| 2026-09-08 | 38.69 | 38.73 | 38.67 | 38.68 | -0.316% | 6,902 | +0.615% |
| 2026-09-04 | 38.85 | 38.85 | 38.75 | 38.80 | -0.079% | 12,245 | +0.297% |
| 2026-09-03 | 38.75 | 38.85 | 38.75 | 38.83 | +0.442% | 3,630 | +0.218% |
| 2026-09-02 | 38.60 | 38.70 | 38.59 | 38.66 | +0.264% | 23,111 | +0.661% |
| 2026-09-01 | 38.60 | 38.66 | 38.55 | 38.56 | -0.238% | 13,187 | +0.926% |
| 2026-08-31 | 38.58 | 38.67 | 38.58 | 38.65 | -0.097% | 4,652 | +0.686% |
| 2026-08-28 | 38.73 | 38.73 | 38.65 | 38.69 | -0.077% | 4,329 | +0.588% |
| 2026-08-27 | 38.69 | 38.76 | 38.69 | 38.72 | +0.330% | 4,282 | +0.511% |
| 2026-08-26 | 38.61 | 38.63 | 38.56 | 38.59 | -0.051% | 8,656 | +0.843% |
| 2026-08-25 | 38.61 | 38.62 | 38.56 | 38.61 | +0.142% | 2,804 | +0.791% |
| 2026-08-24 | 38.53 | 38.55 | 38.52 | 38.55 | -0.122% | 2,262 | +0.934% |
| 2026-08-21 | 38.55 | 38.62 | 38.55 | 38.60 | +0.205% | 6,546 | +0.811% |
| 2026-08-20 | 38.51 | 38.63 | 38.51 | 38.52 | -0.293% | 5,423 | +1.018% |
| 2026-08-19 | 38.66 | 38.69 | 38.64 | 38.64 | +0.091% | 2,835 | +0.722% |
| 2026-08-18 | 38.61 | 38.64 | 38.59 | 38.60 | -0.230% | 6,203 | +0.814% |
| 2026-08-17 | 38.76 | 38.76 | 38.68 | 38.69 | -0.077% | 1,832 | +0.582% |
| 2026-08-14 | 38.77 | 38.77 | 38.71 | 38.72 | -0.026% | 3,047 | +0.504% |
| 2026-08-13 | 38.73 | 38.78 | 38.73 | 38.73 | +0.259% | 7,395 | +0.478% |
| 2026-08-12 | 38.68 | 38.71 | 38.63 | 38.63 | +0.078% | 4,520 | +0.738% |
| 2026-08-11 | 38.54 | 38.63 | 38.54 | 38.60 | -0.105% | 2,930 | +0.817% |
| 2026-08-10 | 38.68 | 38.68 | 38.63 | 38.64 | -0.053% | 6,141 | +0.710% |
| 2026-08-07 | 38.61 | 38.67 | 38.61 | 38.66 | +0.262% | 4,090 | +0.657% |
| 2026-08-06 | 38.62 | 38.65 | 38.53 | 38.56 | -0.112% | 6,782 | +0.921% |
| 2026-08-05 | 38.63 | 38.63 | 38.60 | 38.60 | +0.053% | 3,939 | +0.808% |
| 2026-08-04 | 38.49 | 38.64 | 38.48 | 38.58 | +0.620% | 6,668 | +0.861% |
| 2026-08-03 | 38.22 | 38.38 | 38.22 | 38.35 | +0.856% | 7,475 | +1.486% |
| 2026-07-31 | 38.05 | 38.18 | 37.99 | 38.02 | -0.131% | 16,547 | +2.355% |
| 2026-07-30 | 37.91 | 38.07 | 37.84 | 38.07 | +0.940% | 5,603 | +2.220% |
| 2026-07-29 | 37.79 | 37.97 | 37.72 | 37.72 | -0.693% | 6,050 | +3.181% |
| 2026-07-28 | 37.88 | 38.02 | 37.88 | 37.98 | +0.121% | 4,218 | +2.465% |
| 2026-07-27 | 38.04 | 38.04 | 37.86 | 37.93 | +0.057% | 4,482 | +2.589% |
| 2026-07-24 | 37.93 | 37.93 | 37.88 | 37.91 | +0.136% | 5,178 | +2.647% |
| 2026-07-23 | 37.91 | 37.91 | 37.82 | 37.86 | -0.604% | 5,014 | +2.787% |
| 2026-07-22 | 38.02 | 38.15 | 38.02 | 38.09 | -0.013% | 28,801 | +2.166% |
| 2026-07-21 | 38.01 | 38.12 | 38.01 | 38.09 | +0.350% | 5,352 | +2.153% |
| 2026-07-20 | 38.02 | 38.04 | 37.96 | 37.96 | -0.091% | 7,582 | +2.510% |
| 2026-07-17 | 37.96 | 38.04 | 37.93 | 38.00 | -0.375% | 7,035 | +2.417% |
| 2026-07-16 | 38.16 | 38.23 | 38.07 | 38.14 | -0.171% | 34,575 | +2.033% |
| 2026-07-15 | 38.20 | 38.22 | 38.19 | 38.21 | +0.133% | 5,803 | +1.858% |
| 2026-07-14 | 38.15 | 38.18 | 38.11 | 38.15 | +0.261% | 133,066 | +1.994% |
| 2026-07-13 | 38.06 | 38.10 | 38.02 | 38.05 | -0.325% | 2,215 | +2.261% |
| 2026-07-10 | 38.13 | 38.20 | 38.09 | 38.18 | +0.188% | 10,525 | +1.928% |
| 2026-07-09 | 38.04 | 38.14 | 38.04 | 38.11 | +0.307% | 5,313 | +2.120% |
| 2026-07-08 | 37.87 | 38.01 | 37.85 | 37.99 | -0.115% | 10,814 | +2.433% |
| 2026-07-07 | 38.05 | 38.06 | 37.99 | 38.03 | -0.191% | 4,898 | +2.316% |
| 2026-07-06 | 38.11 | 38.17 | 38.06 | 38.11 | +0.269% | 26,073 | +2.121% |
| 2026-07-02 | 38.10 | 38.10 | 37.85 | 38.01 | +0.098% | 32,157 | +2.395% |
| 2026-07-01 | 38.02 | 38.03 | 37.96 | 37.97 | -0.091% | 13,161 | +2.495% |
| 2026-06-30 | 37.92 | 38.03 | 37.88 | 38.00 | +0.402% | 6,529 | +2.402% |
| 2026-06-29 | 37.84 | 37.85 | 37.71 | 37.85 | +0.449% | 5,201 | +2.814% |
| 2026-06-26 | 37.67 | 37.72 | 37.66 | 37.68 | +0.162% | 3,981 | +3.275% |
| 2026-06-25 | 37.66 | 37.71 | 37.61 | 37.62 | +0.026% | 6,171 | +3.443% |
| 2026-06-24 | 37.72 | 37.76 | 37.57 | 37.61 | -0.234% | 9,931 | +3.470% |
| 2026-06-23 | 37.70 | 37.78 | 37.65 | 37.70 | -0.505% | 12,575 | +3.227% |
| 2026-06-22 | 38.01 | 38.01 | 37.82 | 37.89 | -0.184% | 12,344 | +2.706% |
| 2026-06-18 | 37.83 | 37.98 | 37.83 | 37.96 | +0.517% | 3,829 | +2.517% |
| 2026-06-17 | 37.89 | 38.01 | 37.76 | 37.76 | -0.540% | 4,500 | +3.046% |
| 2026-06-16 | 38.10 | 38.10 | 37.89 | 37.97 | -0.215% | 7,396 | +2.489% |
| 2026-06-15 | 37.94 | 38.11 | 37.94 | 38.05 | +0.773% | 8,856 | +2.269% |
| 2026-06-12 | 37.67 | 37.84 | 37.67 | 37.76 | +0.112% | 19,226 | +3.059% |
| 2026-06-11 | 37.40 | 37.73 | 37.40 | 37.72 | +0.668% | 16,368 | +3.175% |
| 2026-06-10 | 37.69 | 37.71 | 37.41 | 37.47 | -0.592% | 11,739 | +3.864% |
| 2026-06-09 | 37.81 | 37.81 | 37.43 | 37.69 | -0.025% | 4,427 | +3.249% |
| 2026-06-08 | 37.81 | 37.90 | 37.70 | 37.70 | +0.106% | 7,572 | +3.223% |
| 2026-06-05 | 37.96 | 37.96 | 37.65 | 37.66 | -1.082% | 13,548 | +3.333% |
| 2026-06-04 | 38.00 | 38.12 | 38.00 | 38.07 | +0.163% | 5,868 | +2.215% |
| 2026-06-03 | 37.99 | 38.10 | 37.99 | 38.01 | -0.269% | 40,060 | +2.381% |
| 2026-06-02 | 38.14 | 38.16 | 38.08 | 38.11 | +0.032% | 9,459 | +2.106% |
| 2026-06-01 | 37.93 | 38.16 | 37.93 | 38.10 | -0.013% | 18,253 | +2.139% |
| 2026-05-29 | 37.94 | 38.11 | 37.94 | 38.10 | +0.250% | 17,026 | +2.126% |
| 2026-05-28 | 37.98 | 38.04 | 37.93 | 38.01 | +0.185% | 13,165 | +2.381% |
| 2026-05-27 | 37.95 | 37.99 | 37.93 | 37.94 | -0.105% | 291,679 | +2.570% |
| 2026-05-26 | 38.00 | 38.00 | 37.94 | 37.98 | +0.211% | 36,922 | +2.462% |
| 2026-05-22 | 37.92 | 37.92 | 37.85 | 37.90 | +0.252% | 109,830 | +2.679% |
| 2026-05-21 | 37.76 | 37.86 | 37.70 | 37.80 | +0.106% | 21,566 | +2.937% |
| 2026-05-20 | 37.71 | 37.80 | 37.68 | 37.77 | +0.573% | 32,917 | +3.046% |
| 2026-05-19 | 37.55 | 37.68 | 37.55 | 37.55 | -0.328% | 21,311 | +3.636% |
| 2026-05-18 | 37.70 | 37.73 | 37.63 | 37.67 | -0.123% | 1,695,831 | +3.296% |
| 2026-05-15 | 37.71 | 37.76 | 37.68 | 37.72 | -0.396% | 15,732 | +3.169% |
| 2026-05-14 | 37.81 | 37.87 | 37.81 | 37.87 | +0.278% | 11,184 | +2.760% |
| 2026-05-13 | 37.67 | 37.80 | 37.66 | 37.77 | +0.251% | 56,313 | +3.046% |
| 2026-05-12 | 37.63 | 37.67 | 37.55 | 37.67 | -0.079% | 40,067 | +3.305% |
| 2026-05-11 | 37.69 | 37.76 | 37.67 | 37.70 | +0.027% | 38,907 | +3.223% |
| 2026-05-08 | 37.70 | 37.71 | 37.64 | 37.69 | +0.213% | 19,021 | +3.251% |
| 2026-05-07 | 37.69 | 37.69 | 37.49 | 37.61 | -0.106% | 30,920 | +3.470% |
| 2026-05-06 | 37.56 | 37.65 | 37.52 | 37.65 | +0.561% | 46,618 | +3.360% |
| 2026-05-05 | 37.36 | 37.47 | 37.36 | 37.44 | +0.335% | 99,649 | +3.940% |
| 2026-05-04 | 37.38 | 37.41 | 37.23 | 37.31 | -0.174% | 75,961 | +4.288% |
| 2026-05-01 | 37.45 | 37.50 | 37.37 | 37.38 | +0.107% | 251,901 | +4.107% |
| 2026-04-30 | 37.35 | 37.38 | 37.27 | 37.34 | -0.054% | 95,454 | +4.219% |
| 2026-04-29 | 37.38 | 37.38 | 37.33 | 37.36 | +0.040% | 40,872 | +4.163% |
| 2026-04-28 | 37.39 | 37.39 | 37.31 | 37.34 | +0.067% | 30,390 | +4.205% |
| 2026-04-27 | 37.31 | 37.36 | 37.28 | 37.32 | 0.000% | 13,590 | +4.274% |
| 2026-04-24 | 37.31 | 37.35 | 37.29 | 37.32 | +0.054% | 1,013 | +4.274% |
| 2026-04-23 | 37.30 | 37.30 | 37.26 | 37.30 | -0.012% | 1,694 | +4.330% |
| 2026-04-22 | 37.35 | 37.35 | 37.25 | 37.30 | +0.039% | 1,499 | +4.318% |
| 2026-04-21 | 37.34 | 37.34 | 37.26 | 37.29 | -0.012% | 5,031 | +4.358% |
| 2026-04-20 | 37.25 | 37.32 | 37.25 | 37.29 | +0.012% | 2,222 | +4.346% |
| 2026-04-17 | 37.30 | 37.34 | 37.29 | 37.29 | +0.067% | 2,827 | +4.358% |
| 2026-04-16 | 37.16 | 37.28 | 37.16 | 37.27 | 0.000% | 721 | +4.428% |
| 2026-04-15 | 37.28 | 37.28 | 37.24 | 37.27 | +0.054% | 2,554 | +4.428% |
| 2026-04-14 | 37.23 | 37.30 | 37.23 | 37.24 | +0.040% | 12,587 | +4.484% |
| 2026-04-13 | 37.21 | 37.23 | 37.21 | 37.23 | +0.054% | 495 | +4.526% |
| 2026-04-10 | 37.17 | 37.26 | 37.16 | 37.21 | +0.094% | 3,691 | +4.583% |
| 2026-04-09 | 37.17 | 37.17 | 37.17 | 37.17 | +0.081% | 200 | +4.681% |
| 2026-04-08 | 37.22 | 37.22 | 37.09 | 37.15 | +0.494% | 2,647 | +4.766% |
| 2026-04-07 | 36.93 | 36.96 | 36.91 | 36.96 | -0.091% | 1,673 | +5.283% |
| 2026-04-06 | 36.99 | 37.00 | 36.99 | 37.00 | +0.193% | 1,541 | +5.188% |
| 2026-04-02 | 36.86 | 36.94 | 36.84 | 36.92 | +0.075% | 749 | +5.391% |
| 2026-04-01 | 36.91 | 36.98 | 36.90 | 36.90 | +0.217% | 4,766 | +5.469% |
| 2026-03-31 | 36.73 | 36.82 | 36.73 | 36.82 | +1.039% | 447 | +5.698% |
| 2026-03-30 | 36.51 | 36.51 | 36.38 | 36.44 | +0.087% | 2,849 | +6.796% |
| 2026-03-27 | 36.53 | 36.56 | 36.41 | 36.41 | -0.592% | 615 | +6.889% |
| 2026-03-26 | 36.78 | 36.78 | 36.62 | 36.62 | -0.506% | 877 | +6.256% |
| 2026-03-25 | 36.83 | 36.83 | 36.81 | 36.81 | +0.231% | 110 | +5.719% |
| 2026-03-24 | 36.73 | 36.76 | 36.73 | 36.73 | -0.081% | 778 | +5.963% |
| 2026-03-23 | 36.87 | 36.87 | 36.76 | 36.76 | +0.411% | 2,798 | +5.877% |
| 2026-03-20 | 36.69 | 36.70 | 36.57 | 36.60 | -0.382% | 1,130 | +6.312% |
| 2026-03-19 | 36.75 | 36.75 | 36.68 | 36.74 | -0.066% | 993 | +5.906% |
| 2026-03-18 | 36.79 | 36.90 | 36.77 | 36.77 | -0.287% | 1,710 | +5.836% |
| 2026-03-17 | 36.90 | 36.91 | 36.88 | 36.88 | +0.124% | 975 | +5.532% |
| 2026-03-16 | 36.78 | 36.88 | 36.76 | 36.83 | +0.410% | 3,001 | +5.663% |
| 2026-03-13 | 36.73 | 36.79 | 36.63 | 36.68 | -0.092% | 4,165 | +6.096% |
| 2026-03-12 | 36.69 | 36.79 | 36.69 | 36.71 | -0.304% | 7,723 | +5.998% |
| 2026-03-11 | 36.85 | 36.85 | 36.80 | 36.83 | +0.067% | 2,062 | +5.676% |
| 2026-03-10 | 36.84 | 36.90 | 36.79 | 36.80 | +0.082% | 913 | +5.747% |
| 2026-03-09 | 36.69 | 36.81 | 36.69 | 36.77 | +0.214% | 1,779 | +5.834% |
| 2026-03-06 | 36.70 | 36.79 | 36.61 | 36.69 | -0.311% | 9,243 | +6.060% |
| 2026-03-05 | 36.92 | 36.92 | 36.80 | 36.81 | -0.227% | 1,334 | +5.731% |
| 2026-03-04 | 36.89 | 36.89 | 36.84 | 36.89 | +0.211% | 916 | +5.490% |
| 2026-03-03 | 36.79 | 36.84 | 36.67 | 36.81 | -0.184% | 1,284 | +5.713% |
| 2026-03-02 | 36.93 | 36.93 | 36.81 | 36.88 | +0.038% | 8,524 | +5.519% |
| 2026-02-27 | 36.87 | 36.90 | 36.85 | 36.87 | -0.079% | 641 | +5.559% |
| 2026-02-26 | 36.86 | 36.95 | 36.82 | 36.90 | -0.042% | 1,368 | +5.475% |
| 2026-02-25 | 36.92 | 36.93 | 36.84 | 36.91 | +0.172% | 4,569 | +5.430% |
| 2026-02-24 | 36.81 | 36.86 | 36.80 | 36.85 | +0.203% | 2,468 | +5.612% |
| 2026-02-23 | 36.80 | 36.80 | 36.75 | 36.77 | -0.179% | 3,388 | +5.827% |
| 2026-02-20 | 36.84 | 36.84 | 36.84 | 36.84 | +0.144% | 110 | +5.637% |
| 2026-02-19 | 36.82 | 36.82 | 36.76 | 36.79 | -0.041% | 907 | +5.790% |
| 2026-02-18 | 36.82 | 36.82 | 36.78 | 36.80 | +0.109% | 635 | +5.746% |
| 2026-02-17 | 36.71 | 36.79 | 36.71 | 36.76 | +0.068% | 745 | +5.861% |
| 2026-02-13 | 36.77 | 36.77 | 36.72 | 36.74 | +0.029% | 1,289 | +5.933% |
| 2026-02-12 | 36.72 | 36.72 | 36.72 | 36.72 | -0.272% | 229 | +5.964% |
| 2026-02-11 | 36.84 | 36.84 | 36.75 | 36.83 | +0.067% | 1,684 | +5.676% |
| 2026-02-10 | 36.78 | 36.84 | 36.78 | 36.80 | +0.014% | 1,634 | +5.747% |
| 2026-02-09 | 36.79 | 36.80 | 36.79 | 36.80 | +0.199% | 554 | +5.762% |
| 2026-02-06 | 36.61 | 36.79 | 36.61 | 36.72 | +0.225% | 2,779 | +5.973% |
| 2026-02-05 | 36.62 | 36.66 | 36.62 | 36.64 | -0.198% | 280 | +6.212% |
| 2026-02-04 | 36.78 | 36.78 | 36.71 | 36.71 | -0.104% | 551 | +6.002% |
| 2026-02-03 | 36.89 | 36.89 | 36.66 | 36.75 | -0.096% | 1,121 | +5.892% |
| 2026-02-02 | 36.67 | 36.84 | 36.67 | 36.79 | +0.124% | 11,819 | +5.790% |
| 2026-01-30 | 36.71 | 36.75 | 36.68 | 36.74 | -0.014% | 1,879 | +5.921% |
| 2026-01-29 | 36.73 | 36.75 | 36.68 | 36.74 | -0.033% | 1,816 | +5.907% |
| 2026-01-28 | 36.77 | 36.77 | 36.72 | 36.76 | +0.030% | 1,871 | +5.872% |
| 2026-01-27 | 36.76 | 36.76 | 36.75 | 36.75 | +0.022% | 1,293 | +5.904% |
| 2026-01-26 | 36.78 | 36.79 | 36.69 | 36.74 | +0.049% | 7,758 | +5.928% |
| 2026-01-23 | 36.72 | 36.72 | 36.72 | 36.72 | +0.012% | 855 | +5.979% |
| 2026-01-22 | 36.71 | 36.72 | 36.67 | 36.72 | +0.124% | 2,008 | +5.992% |
| 2026-01-21 | 36.68 | 36.68 | 36.59 | 36.67 | +0.438% | 1,908 | +6.123% |
| 2026-01-20 | 36.57 | 36.64 | 36.49 | 36.51 | -0.491% | 7,467 | +6.588% |
| 2026-01-16 | 36.71 | 36.71 | 36.65 | 36.69 | +0.022% | 2,732 | +6.065% |
| 2026-01-15 | 36.67 | 36.73 | 36.64 | 36.68 | +0.061% | 11,672 | +6.088% |
| 2026-01-14 | 36.61 | 36.69 | 36.60 | 36.66 | -0.073% | 1,086 | +6.152% |
| 2026-01-13 | 36.65 | 36.70 | 36.63 | 36.69 | -0.011% | 7,549 | +6.075% |
| 2026-01-12 | 36.67 | 36.73 | 36.62 | 36.69 | +0.001% | 13,138 | +6.064% |
| 2026-01-09 | 36.67 | 36.69 | 36.65 | 36.69 | +0.122% | 1,852 | +6.065% |
| 2026-01-08 | 36.60 | 36.65 | 36.60 | 36.65 | +0.023% | 13,290 | +6.195% |
| 2026-01-07 | 36.64 | 36.66 | 36.61 | 36.64 | -0.037% | 1,366 | +6.219% |
| 2026-01-06 | 36.67 | 36.70 | 36.58 | 36.65 | -0.068% | 11,421 | +6.180% |
| 2026-01-05 | 36.62 | 36.67 | 36.56 | 36.67 | +0.286% | 5,911 | +6.108% |
| 2026-01-02 | 36.57 | 36.61 | 36.57 | 36.57 | -0.011% | 2,003 | +6.411% |
| 2025-12-31 | 36.62 | 36.62 | 36.52 | 36.57 | -0.030% | 659 | +6.400% |
| 2025-12-30 | 36.54 | 36.63 | 36.54 | 36.59 | +0.001% | 31,861 | +6.369% |
| 2025-12-29 | 36.58 | 36.63 | 36.58 | 36.58 | +0.012% | 554 | +6.370% |
| 2025-12-26 | 36.58 | 36.58 | 36.53 | 36.58 | +0.042% | 1,653 | +6.383% |
| 2025-12-24 | 36.55 | 36.56 | 36.55 | 36.56 | +0.041% | 809 | +6.427% |
| 2025-12-23 | 36.55 | 36.55 | 36.49 | 36.55 | +0.068% | 6,653 | +6.471% |
| 2025-12-22 | 36.48 | 36.53 | 36.46 | 36.53 | +0.218% | 2,114 | +6.543% |
| 2025-12-19 | 36.40 | 36.45 | 36.40 | 36.45 | +0.220% | 325 | +6.776% |
| 2025-12-18 | 36.35 | 36.40 | 36.35 | 36.37 | +0.165% | 2,307 | +7.011% |
| 2025-12-17 | 36.34 | 36.36 | 36.27 | 36.31 | -0.232% | 658 | +7.188% |
| 2025-12-16 | 36.37 | 36.39 | 36.32 | 36.39 | +0.095% | 1,874 | +6.939% |
| 2025-12-15 | 36.34 | 36.40 | 36.32 | 36.36 | +0.015% | 1,376 | +7.041% |
| 2025-12-12 | 36.36 | 36.36 | 36.32 | 36.35 | -0.097% | 4,346 | +7.057% |
| 2025-12-11 | 36.40 | 36.40 | 36.37 | 36.39 | +0.068% | 494 | +6.954% |
| 2025-12-10 | 36.29 | 36.40 | 36.28 | 36.36 | +0.097% | 1,794 | +7.027% |
| 2025-12-09 | 36.28 | 36.37 | 36.28 | 36.33 | -0.014% | 2,230 | +7.130% |
| 2025-12-08 | 36.29 | 36.33 | 36.28 | 36.33 | -0.015% | 491 | +7.115% |
| 2025-12-05 | 36.30 | 36.34 | 36.30 | 36.34 | +0.071% | 447 | +7.099% |
| 2025-12-04 | 36.25 | 36.31 | 36.25 | 36.31 | +0.055% | 3,306 | +7.175% |
| 2025-12-03 | 36.22 | 36.31 | 36.22 | 36.29 | +0.151% | 1,146 | +7.235% |
| 2025-12-02 | 36.32 | 36.32 | 36.22 | 36.24 | -0.044% | 826 | +7.396% |
| 2025-12-01 | 36.21 | 36.25 | 36.20 | 36.25 | +0.014% | 8,989 | +7.348% |
| 2025-11-28 | 36.19 | 36.25 | 36.19 | 36.25 | +0.100% | 211 | +7.364% |
| 2025-11-26 | 36.14 | 36.21 | 36.14 | 36.21 | +0.147% | 5,719 | +7.471% |
| 2025-11-25 | 35.99 | 36.16 | 35.99 | 36.16 | +0.380% | 9,412 | +7.628% |
| 2025-11-24 | 36.02 | 36.10 | 36.00 | 36.02 | +0.337% | 1,415 | +8.038% |
| 2025-11-21 | 35.73 | 35.95 | 35.73 | 35.90 | +0.333% | 10,022 | +8.402% |
| 2025-11-20 | 35.86 | 35.86 | 35.78 | 35.78 | -0.392% | 1,497 | +8.763% |
| 2025-11-19 | 35.97 | 35.97 | 35.86 | 35.92 | +0.071% | 1,218 | +8.337% |
| 2025-11-18 | 35.82 | 35.94 | 35.82 | 35.90 | -0.154% | 809 | +8.413% |
| 2025-11-17 | 35.99 | 36.01 | 35.90 | 35.95 | -0.193% | 5,578 | +8.247% |
| 2025-11-14 | 35.93 | 36.07 | 35.93 | 36.02 | +0.056% | 973 | +8.038% |
| 2025-11-13 | 36.08 | 36.08 | 36.00 | 36.00 | -0.366% | 293 | +8.099% |
| 2025-11-12 | 36.12 | 36.13 | 36.11 | 36.13 | -0.013% | 1,423 | +7.703% |
| 2025-11-11 | 36.17 | 36.17 | 36.07 | 36.14 | +0.032% | 10,663 | +7.689% |
| 2025-11-10 | 36.14 | 36.14 | 36.06 | 36.13 | +0.390% | 4,242 | +7.723% |
| 2025-11-07 | 35.95 | 35.99 | 35.92 | 35.98 | +0.054% | 8,395 | +8.143% |
| 2025-11-06 | 35.97 | 36.01 | 35.91 | 35.97 | -0.206% | 6,493 | +8.201% |
| 2025-11-05 | 35.82 | 36.09 | 35.80 | 36.04 | +0.111% | 3,071 | +7.978% |
| 2025-11-04 | 35.95 | 36.03 | 35.95 | 36.00 | -0.234% | 6,417 | +8.098% |
| 2025-11-03 | 36.13 | 36.13 | 35.16 | 36.08 | +0.039% | 4,056 | +7.845% |
| 2025-10-31 | 36.05 | 36.09 | 36.03 | 36.07 | +0.657% | 3,314 | +7.887% |
| 2025-10-30 | 36.09 | 36.16 | 35.84 | 35.84 | -0.762% | 1,879 | +8.596% |
| 2025-10-29 | 36.09 | 36.14 | 36.08 | 36.11 | -0.107% | 2,993 | +7.768% |
| 2025-10-28 | 36.10 | 36.16 | 36.10 | 36.15 | +0.024% | 496 | +7.653% |
| 2025-10-27 | 36.10 | 36.17 | 36.09 | 36.14 | +0.166% | 2,408 | +7.678% |
| 2025-10-24 | 36.04 | 36.09 | 36.04 | 36.08 | +0.332% | 7,848 | +7.857% |
| 2025-10-23 | 36.02 | 36.02 | 35.95 | 35.96 | -0.016% | 8,284 | +8.215% |
| 2025-10-22 | 35.96 | 35.99 | 35.89 | 35.97 | -0.150% | 2,414 | +8.198% |
| 2025-10-21 | 35.93 | 36.06 | 35.93 | 36.02 | +0.084% | 757 | +8.036% |
| 2025-10-20 | 35.98 | 36.02 | 35.93 | 35.99 | +0.307% | 1,372 | +8.127% |
| 2025-10-17 | 35.75 | 35.89 | 35.75 | 35.88 | +0.264% | 8,010 | +8.460% |
| 2025-10-16 | 35.90 | 35.90 | 35.72 | 35.79 | -0.200% | 1,312 | +8.745% |
| 2025-10-15 | 35.90 | 35.90 | 35.86 | 35.86 | +0.062% | 2,127 | +8.528% |
| 2025-10-14 | 35.77 | 35.93 | 35.71 | 35.84 | -0.236% | 20,167 | +8.595% |
| 2025-10-13 | 35.84 | 35.93 | 35.79 | 35.92 | +0.560% | 9,161 | +8.339% |
| 2025-10-10 | 35.87 | 36.04 | 35.72 | 35.72 | -0.612% | 2,564 | +8.945% |
| 2025-10-09 | 35.92 | 35.97 | 35.92 | 35.94 | -0.028% | 1,113 | +8.278% |
| 2025-10-08 | 35.99 | 35.99 | 35.87 | 35.95 | +0.108% | 11,108 | +8.248% |
| 2025-10-07 | 36.01 | 36.01 | 35.91 | 35.91 | -0.108% | 819 | +8.365% |
| 2025-10-06 | 35.95 | 35.99 | 35.92 | 35.95 | +0.067% | 1,703 | +8.248% |
| 2025-10-03 | 36.02 | 36.02 | 35.88 | 35.93 | +0.044% | 1,009 | +8.321% |
| 2025-10-02 | 35.92 | 35.94 | 35.90 | 35.91 | -0.001% | 1,957 | +8.368% |
| 2025-10-01 | 35.82 | 35.92 | 35.82 | 35.91 | +0.112% | 18,632 | +8.368% |
| 2025-09-30 | 35.80 | 35.87 | 35.80 | 35.87 | +0.028% | 804 | +8.490% |
| 2025-09-29 | 35.84 | 35.92 | 35.82 | 35.86 | +0.071% | 1,250 | +8.520% |
| 2025-09-26 | 35.83 | 35.83 | 35.83 | 35.83 | +0.292% | 280 | +8.597% |
| 2025-09-25 | 35.69 | 35.80 | 35.69 | 35.73 | -0.223% | 3,021 | +8.914% |
| 2025-09-24 | 35.78 | 35.81 | 35.74 | 35.81 | -0.014% | 1,480 | +8.671% |
| 2025-09-23 | 35.81 | 35.89 | 35.78 | 35.81 | -0.028% | 6,399 | +8.656% |
| 2025-09-22 | 35.80 | 35.85 | 35.80 | 35.83 | -0.042% | 2,260 | +8.626% |
| 2025-09-19 | 35.76 | 35.84 | 35.74 | 35.84 | +0.098% | 7,866 | +8.580% |
| 2025-09-18 | 35.73 | 35.83 | 35.73 | 35.80 | +0.056% | 4,030 | +8.687% |
| 2025-09-17 | 35.71 | 35.78 | 35.71 | 35.78 | +0.034% | 1,227 | +8.748% |
| 2025-09-16 | 35.74 | 35.83 | 35.74 | 35.77 | -0.044% | 484 | +8.785% |
| 2025-09-15 | 35.75 | 35.79 | 35.74 | 35.79 | +0.053% | 800 | +8.736% |
| 2025-09-12 | 35.72 | 35.84 | 35.72 | 35.77 | +0.167% | 806 | +8.794% |
| 2025-09-11 | 35.72 | 35.79 | 35.70 | 35.71 | +0.002% | 9,520 | +8.976% |
| 2025-09-10 | 35.74 | 35.74 | 35.64 | 35.71 | +0.054% | 2,079 | +8.978% |
| 2025-09-09 | 35.67 | 35.72 | 35.62 | 35.69 | +0.069% | 5,712 | +9.037% |
| 2025-09-08 | 35.60 | 35.67 | 35.60 | 35.67 | +0.093% | 583 | +9.113% |
| 2025-09-05 | 35.57 | 35.63 | 35.57 | 35.63 | +0.047% | 136 | +9.215% |
| 2025-09-04 | 35.55 | 35.62 | 35.54 | 35.62 | +0.181% | 1,102 | +9.266% |
| 2025-09-03 | 35.50 | 35.55 | 35.50 | 35.55 | +0.156% | 877 | +9.464% |
| 2025-09-02 | 35.46 | 35.50 | 35.38 | 35.50 | -0.169% | 7,499 | +9.635% |
| 2025-08-29 | 35.56 | 35.59 | 35.54 | 35.56 | -0.150% | 1,075 | +9.450% |
| 2025-08-28 | 35.55 | 35.63 | 35.53 | 35.61 | +0.100% | 2,498 | +9.286% |
| 2025-08-27 | 35.49 | 35.62 | 35.49 | 35.57 | +0.080% | 4,659 | +9.396% |
| 2025-08-26 | 35.54 | 35.54 | 35.53 | 35.54 | +0.079% | 848 | +9.483% |
| 2025-08-25 | 35.56 | 35.56 | 35.52 | 35.52 | -0.055% | 3,179 | +9.570% |
| 2025-08-22 | 35.54 | 35.54 | 35.54 | 35.54 | +0.463% | 138 | +9.510% |
| 2025-08-21 | 35.39 | 35.40 | 35.33 | 35.37 | -0.153% | 2,282 | +10.017% |
| 2025-08-20 | 35.33 | 35.44 | 35.31 | 35.43 | -0.031% | 591 | +9.849% |
| 2025-08-19 | 35.51 | 35.51 | 35.42 | 35.44 | -0.144% | 5,778 | +9.815% |
| 2025-08-18 | 35.43 | 35.49 | 35.42 | 35.49 | +0.064% | 2,981 | +9.657% |
| 2025-08-15 | 35.44 | 35.47 | 35.44 | 35.47 | -0.097% | 616 | +9.727% |
| 2025-08-14 | 35.48 | 35.50 | 35.48 | 35.50 | -0.008% | 215 | +9.621% |
| 2025-08-13 | 35.47 | 35.53 | 35.46 | 35.50 | +0.106% | 7,383 | +9.612% |
| 2025-08-12 | 35.43 | 35.47 | 35.39 | 35.47 | +0.304% | 7,536 | +9.728% |
| 2025-08-11 | 35.34 | 35.40 | 35.34 | 35.36 | -0.106% | 1,517 | +10.062% |
| 2025-08-08 | 35.38 | 35.40 | 35.33 | 35.40 | +0.275% | 4,353 | +9.945% |
| 2025-08-07 | 35.32 | 35.38 | 35.26 | 35.30 | +0.079% | 1,149 | +10.247% |
| 2025-08-06 | 35.27 | 35.30 | 35.27 | 35.27 | -0.028% | 1,759 | +10.335% |
| 2025-08-05 | 35.31 | 35.31 | 35.20 | 35.28 | -0.001% | 3,445 | +10.304% |
| 2025-08-04 | 35.28 | 35.28 | 35.28 | 35.28 | +0.484% | 1,914 | +10.303% |
| 2025-08-01 | 35.10 | 35.18 | 35.04 | 35.11 | -0.369% | 6,580 | +10.837% |
| 2025-07-31 | 35.29 | 35.34 | 35.24 | 35.24 | -0.067% | 2,962 | +10.427% |
| 2025-07-30 | 35.28 | 35.37 | 35.20 | 35.26 | -0.116% | 3,008 | +10.353% |
| 2025-07-29 | 35.28 | 35.32 | 35.26 | 35.31 | -0.211% | 2,776 | +10.225% |
| 2025-07-28 | 35.37 | 35.38 | 35.27 | 35.38 | +0.212% | 3,358 | +9.992% |
| 2025-07-25 | 35.31 | 35.31 | 35.31 | 35.31 | +0.130% | 7 | +10.225% |
| 2025-07-24 | 35.25 | 35.27 | 35.25 | 35.26 | +0.067% | 606 | +10.368% |
| 2025-07-23 | 35.20 | 35.27 | 35.13 | 35.24 | +0.205% | 2,639 | +10.442% |
| 2025-07-22 | 35.11 | 35.16 | 35.11 | 35.16 | -0.018% | 1,155 | +10.668% |
| 2025-07-21 | 35.22 | 35.22 | 35.13 | 35.17 | +0.126% | 476 | +10.649% |
| 2025-07-18 | 35.25 | 35.25 | 35.07 | 35.13 | +0.058% | 2,541 | +10.788% |
| 2025-07-17 | 35.02 | 35.13 | 35.02 | 35.11 | +0.099% | 1,064 | +10.852% |
| 2025-07-16 | 34.99 | 35.10 | 34.95 | 35.07 | +0.072% | 1,589 | +10.962% |
| 2025-07-15 | 35.12 | 35.12 | 35.01 | 35.05 | -0.087% | 1,620 | +11.042% |
| 2025-07-14 | 35.08 | 35.09 | 35.00 | 35.08 | +0.001% | 821 | +10.945% |
| 2025-07-11 | 35.09 | 35.09 | 35.05 | 35.08 | -0.030% | 1,991 | +10.947% |
| 2025-07-10 | 35.10 | 35.10 | 35.01 | 35.09 | +0.102% | 812 | +10.913% |
| 2025-07-09 | 35.09 | 35.09 | 34.98 | 35.05 | +0.187% | 2,237 | +11.026% |
| 2025-07-08 | 34.94 | 34.98 | 34.94 | 34.98 | +0.206% | 432 | +11.234% |
| 2025-07-07 | 35.00 | 35.06 | 34.91 | 34.91 | -0.391% | 11,837 | +11.463% |
| 2025-07-03 | 34.99 | 35.06 | 34.99 | 35.05 | +0.184% | 10,211 | +11.027% |
| 2025-07-02 | 34.92 | 35.00 | 34.92 | 34.99 | +0.084% | 364 | +11.231% |
| 2025-07-01 | 34.92 | 35.00 | 34.88 | 34.96 | +0.565% | 2,526 | +11.325% |
| 2025-06-30 | 34.89 | 34.93 | 34.76 | 34.76 | -0.412% | 1,411 | +11.954% |
| 2025-06-27 | 34.87 | 34.91 | 34.83 | 34.90 | +0.138% | 772 | +11.493% |
| 2025-06-26 | 34.75 | 34.91 | 34.75 | 34.86 | +0.281% | 1,868 | +11.647% |
| 2025-06-25 | 34.71 | 34.76 | 34.71 | 34.76 | +0.035% | 1,747 | +11.960% |
| 2025-06-24 | 34.65 | 34.75 | 34.65 | 34.75 | +0.454% | 1,047 | +12.000% |
| 2025-06-23 | 34.55 | 34.59 | 34.43 | 34.59 | +0.607% | 3,267 | +12.509% |
| 2025-06-20 | 34.49 | 34.51 | 34.38 | 34.38 | -0.310% | 2,454 | +13.191% |
| 2025-06-18 | 34.52 | 34.55 | 34.41 | 34.49 | +0.061% | 3,233 | +12.841% |
| 2025-06-17 | 34.54 | 34.54 | 34.41 | 34.47 | -0.289% | 3,355 | +12.909% |
| 2025-06-16 | 34.53 | 34.60 | 34.52 | 34.57 | +0.419% | 1,790 | +12.583% |
| 2025-06-13 | 34.43 | 34.49 | 34.38 | 34.42 | -0.426% | 506 | +13.055% |
| 2025-06-12 | 34.50 | 34.57 | 34.50 | 34.57 | +0.155% | 220 | +12.574% |
| 2025-06-11 | 34.54 | 34.63 | 34.51 | 34.52 | -0.014% | 54,047 | +12.748% |
| 2025-06-10 | 34.46 | 34.52 | 34.46 | 34.52 | +0.074% | 1,061 | +12.732% |
| 2025-06-09 | 34.46 | 34.49 | 34.46 | 34.49 | -0.002% | 6,481 | +12.815% |
| 2025-06-06 | 34.46 | 34.54 | 34.40 | 34.50 | +0.453% | 3,995 | +12.813% |
| 2025-06-05 | 34.48 | 34.49 | 34.34 | 34.34 | -0.225% | 2,079 | +13.324% |
| 2025-06-04 | 34.46 | 34.47 | 34.38 | 34.42 | +0.038% | 3,233 | +13.070% |
| 2025-06-03 | 34.34 | 34.40 | 34.34 | 34.40 | +0.212% | 636 | +13.113% |
| 2025-06-02 | 34.22 | 34.33 | 34.22 | 34.33 | +0.214% | 4,041 | +13.353% |
| 2025-05-30 | 34.19 | 34.27 | 34.19 | 34.26 | -0.036% | 1,733 | +13.595% |
| 2025-05-29 | 34.28 | 34.31 | 34.20 | 34.27 | +0.218% | 13,960 | +13.554% |
| 2025-05-28 | 34.31 | 34.31 | 34.20 | 34.20 | -0.204% | 2,088 | +13.801% |
| 2025-05-27 | 34.18 | 34.32 | 34.18 | 34.27 | +0.697% | 4,122 | +13.569% |
| 2025-05-23 | 33.90 | 34.09 | 33.90 | 34.03 | -0.210% | 9,034 | +14.361% |
| 2025-05-22 | 34.13 | 34.21 | 34.09 | 34.10 | -0.006% | 5,378 | +14.121% |
| 2025-05-21 | 34.27 | 34.33 | 34.10 | 34.10 | -0.570% | 1,448 | +14.114% |
| 2025-05-20 | 34.33 | 34.35 | 34.29 | 34.30 | -0.088% | 6,212 | +13.464% |
| 2025-05-19 | 34.27 | 34.39 | 34.23 | 34.33 | +0.044% | 9,795 | +13.364% |
| 2025-05-16 | 34.36 | 34.36 | 34.22 | 34.31 | +0.095% | 11,900 | +13.414% |
| 2025-05-15 | 34.20 | 34.28 | 34.16 | 34.28 | +0.304% | 7,904 | +13.522% |
| 2025-05-14 | 34.15 | 34.22 | 34.11 | 34.18 | +0.025% | 5,516 | +13.867% |
| 2025-05-13 | 34.14 | 34.23 | 34.11 | 34.17 | +0.365% | 9,625 | +13.896% |
| 2025-05-12 | 34.05 | 34.07 | 33.87 | 34.04 | +1.251% | 54,903 | +14.312% |
| 2025-05-09 | 33.75 | 33.75 | 33.55 | 33.62 | -0.045% | 17,601 | +15.742% |
| 2025-05-08 | 33.61 | 33.75 | 33.55 | 33.64 | +0.276% | 45,169 | +15.690% |
| 2025-05-07 | 33.52 | 33.60 | 33.40 | 33.54 | +0.073% | 19,231 | +16.009% |
| 2025-05-06 | 33.53 | 33.60 | 33.46 | 33.52 | -0.296% | 14,125 | +16.094% |
| 2025-05-05 | 33.57 | 33.69 | 33.57 | 33.62 | -0.267% | 20,931 | +15.750% |
| 2025-05-02 | 33.63 | 33.73 | 33.62 | 33.71 | +0.597% | 16,223 | +15.441% |
| 2025-05-01 | 33.60 | 34.05 | 33.50 | 33.51 | +0.284% | 298,983 | +16.130% |
| 2025-04-30 | 32.98 | 33.41 | 32.66 | 33.41 | +0.160% | 72,285 | +16.460% |
| 2025-04-29 | 33.08 | 33.39 | 33.08 | 33.36 | +0.503% | 3,799 | +16.646% |
| 2025-04-28 | 33.26 | 33.26 | 32.84 | 33.19 | +0.205% | 13,278 | +17.233% |
| 2025-04-25 | 32.80 | 33.13 | 32.80 | 33.13 | +0.648% | 1,504 | +17.473% |
| 2025-04-24 | 32.51 | 32.91 | 32.51 | 32.91 | +1.924% | 25,389 | +18.234% |
| 2025-04-23 | 32.70 | 32.70 | 32.14 | 32.29 | +1.746% | 5,591 | +20.509% |
| 2025-04-22 | 31.43 | 31.74 | 31.40 | 31.74 | +2.299% | 2,749 | +22.612% |
| 2025-04-21 | 31.51 | 31.51 | 30.74 | 31.03 | -2.135% | 4,054 | +25.431% |
| 2025-04-17 | 31.83 | 31.91 | 31.70 | 31.70 | -0.054% | 2,931 | +22.753% |
| 2025-04-16 | 32.04 | 32.13 | 31.68 | 31.72 | -2.230% | 15,506 | +22.687% |
| 2025-04-15 | 32.64 | 32.64 | 32.38 | 32.44 | -0.211% | 4,359 | +19.951% |
| 2025-04-14 | 32.45 | 32.71 | 32.45 | 32.51 | 0.000% | 1,660 | +19.697% |