IMAR
Innovator International Developed Power Buffer ETF - March
stockNYSEETF
At CloseOct 2, 2026
30.53USD+0.650%(+0.20)6,894
29.32Bid30.55Ask1.23SpreadAfter-hoursOct 2, 2026 4:10:30 PM EDT
30.53USD+0.630%(+0.19)
IMAR Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 30.42 | 30.58 | 30.42 | 30.53 | +0.650% | 6,894 | 0.000% |
| 2026-10-01 | 30.35 | 30.36 | 30.26 | 30.33 | -0.542% | 18,150 | +0.650% |
| 2026-09-30 | 30.66 | 30.68 | 30.49 | 30.50 | -0.264% | 1,829 | +0.105% |
| 2026-09-29 | 30.61 | 30.67 | 30.52 | 30.58 | -0.457% | 4,557 | -0.160% |
| 2026-09-28 | 30.74 | 30.74 | 30.68 | 30.72 | -0.301% | 3,625 | -0.616% |
| 2026-09-25 | 30.83 | 30.84 | 30.74 | 30.81 | +0.581% | 1,843 | -0.916% |
| 2026-09-24 | 30.56 | 30.70 | 30.56 | 30.64 | -0.259% | 933 | -0.340% |
| 2026-09-23 | 30.98 | 30.98 | 30.68 | 30.71 | -1.015% | 3,309 | -0.598% |
| 2026-09-22 | 30.95 | 31.05 | 30.88 | 31.03 | +0.388% | 3,562 | -1.607% |
| 2026-09-21 | 30.89 | 30.98 | 30.88 | 30.91 | +0.651% | 1,537 | -1.226% |
| 2026-09-18 | 30.67 | 30.80 | 30.67 | 30.71 | -0.615% | 10,149 | -0.583% |
| 2026-09-17 | 31.00 | 31.00 | 30.89 | 30.90 | +0.586% | 3,237 | -1.194% |
| 2026-09-16 | 30.92 | 30.96 | 30.70 | 30.72 | -0.227% | 1,876 | -0.615% |
| 2026-09-15 | 30.86 | 30.86 | 30.77 | 30.79 | -0.416% | 30,556 | -0.841% |
| 2026-09-14 | 30.87 | 31.02 | 30.86 | 30.92 | -0.455% | 10,562 | -1.253% |
| 2026-09-11 | 31.07 | 31.12 | 31.00 | 31.06 | +0.601% | 6,036 | -1.702% |
| 2026-09-10 | 30.98 | 30.98 | 30.87 | 30.87 | -0.544% | 4,645 | -1.112% |
| 2026-09-09 | 31.07 | 31.11 | 31.01 | 31.04 | -0.674% | 4,740 | -1.650% |
| 2026-09-08 | 31.18 | 31.36 | 31.18 | 31.25 | -0.274% | 105,040 | -2.312% |
| 2026-09-04 | 31.39 | 31.39 | 31.34 | 31.34 | -0.048% | 1,112 | -2.580% |
| 2026-09-03 | 31.21 | 31.39 | 31.21 | 31.36 | +0.853% | 16,561 | -2.628% |
| 2026-09-02 | 31.11 | 31.12 | 30.93 | 31.09 | +0.359% | 13,982 | -1.797% |
| 2026-09-01 | 31.07 | 31.13 | 30.95 | 30.98 | -0.837% | 6,187 | -1.444% |
| 2026-08-31 | 31.20 | 31.24 | 31.12 | 31.24 | +0.051% | 11,054 | -2.269% |
| 2026-08-28 | 31.28 | 31.28 | 31.19 | 31.22 | -0.093% | 4,091 | -2.219% |
| 2026-08-27 | 31.23 | 31.27 | 31.23 | 31.25 | -0.085% | 2,419 | -2.311% |
| 2026-08-26 | 31.31 | 31.38 | 31.27 | 31.28 | -0.322% | 2,766 | -2.394% |
| 2026-08-25 | 31.33 | 31.41 | 31.33 | 31.38 | +0.374% | 2,106 | -2.708% |
| 2026-08-24 | 31.30 | 31.30 | 31.26 | 31.26 | -0.274% | 2,858 | -2.345% |
| 2026-08-21 | 31.31 | 31.35 | 31.25 | 31.35 | +0.695% | 3,440 | -2.612% |
| 2026-08-20 | 31.02 | 31.21 | 31.02 | 31.13 | -0.085% | 22,636 | -1.935% |
| 2026-08-19 | 31.19 | 31.26 | 31.15 | 31.16 | +0.021% | 7,820 | -2.018% |
| 2026-08-18 | 31.31 | 31.31 | 31.12 | 31.15 | -0.558% | 3,145 | -1.998% |
| 2026-08-17 | 31.39 | 31.39 | 31.32 | 31.33 | -0.084% | 5,661 | -2.544% |
| 2026-08-14 | 31.34 | 31.37 | 31.34 | 31.35 | -0.015% | 7,522 | -2.626% |
| 2026-08-13 | 31.40 | 31.40 | 31.32 | 31.36 | +0.084% | 3,126 | -2.641% |
| 2026-08-12 | 31.27 | 31.38 | 31.27 | 31.33 | +0.350% | 4,758 | -2.559% |
| 2026-08-11 | 31.27 | 31.35 | 31.19 | 31.22 | +0.076% | 5,346 | -2.218% |
| 2026-08-10 | 31.20 | 31.25 | 31.20 | 31.20 | -0.349% | 1,495 | -2.144% |
| 2026-08-07 | 31.26 | 31.32 | 31.23 | 31.31 | +0.562% | 25,911 | -2.485% |
| 2026-08-06 | 31.18 | 31.23 | 31.09 | 31.13 | +0.110% | 4,623 | -1.937% |
| 2026-08-05 | 31.24 | 31.24 | 31.10 | 31.10 | +0.064% | 5,746 | -1.829% |
| 2026-08-04 | 31.09 | 31.11 | 31.06 | 31.08 | +0.713% | 3,013 | -1.766% |
| 2026-08-03 | 30.90 | 30.94 | 30.83 | 30.86 | +0.260% | 9,800 | -1.066% |
| 2026-07-31 | 30.71 | 30.90 | 30.63 | 30.78 | -0.356% | 7,686 | -0.809% |
| 2026-07-30 | 30.88 | 30.98 | 30.88 | 30.89 | +1.368% | 5,003 | -1.162% |
| 2026-07-29 | 30.51 | 30.67 | 30.39 | 30.47 | -0.249% | 4,397 | +0.190% |
| 2026-07-28 | 30.49 | 30.59 | 30.49 | 30.55 | +0.194% | 2,101 | -0.059% |
| 2026-07-27 | 30.56 | 30.56 | 30.46 | 30.49 | +0.296% | 3,977 | +0.135% |
| 2026-07-24 | 30.42 | 30.55 | 30.38 | 30.40 | +0.033% | 96,851 | +0.431% |
| 2026-07-23 | 30.41 | 30.41 | 30.33 | 30.39 | -0.524% | 9,132 | +0.464% |
| 2026-07-22 | 30.67 | 30.67 | 30.55 | 30.55 | +0.098% | 38,039 | -0.062% |
| 2026-07-21 | 30.47 | 30.59 | 30.47 | 30.52 | +0.726% | 7,202 | +0.036% |
| 2026-07-20 | 30.42 | 30.42 | 30.26 | 30.30 | -0.394% | 8,185 | +0.763% |
| 2026-07-17 | 30.37 | 30.48 | 30.26 | 30.42 | -0.295% | 18,530 | +0.365% |
| 2026-07-16 | 30.54 | 30.57 | 30.51 | 30.51 | -0.416% | 3,352 | +0.069% |
| 2026-07-15 | 30.68 | 30.68 | 30.57 | 30.64 | +0.172% | 1,038 | -0.347% |
| 2026-07-14 | 30.61 | 31.47 | 30.49 | 30.58 | +0.774% | 17,081 | -0.176% |
| 2026-07-13 | 30.48 | 30.48 | 30.35 | 30.35 | -0.622% | 5,526 | +0.597% |
| 2026-07-10 | 30.50 | 30.63 | 30.50 | 30.54 | +0.263% | 1,870 | -0.029% |
| 2026-07-09 | 30.50 | 30.51 | 30.46 | 30.46 | +0.280% | 4,276 | +0.233% |
| 2026-07-08 | 30.28 | 30.42 | 30.27 | 30.38 | -0.593% | 43,276 | +0.514% |
| 2026-07-07 | 30.65 | 30.65 | 30.55 | 30.56 | -0.533% | 864 | -0.082% |
| 2026-07-06 | 30.65 | 30.79 | 30.65 | 30.72 | +0.473% | 13,828 | -0.615% |
| 2026-07-02 | 30.68 | 30.70 | 30.49 | 30.58 | +0.876% | 6,291 | -0.145% |
| 2026-07-01 | 30.41 | 30.41 | 30.30 | 30.31 | -0.443% | 111,797 | +0.729% |
| 2026-06-30 | 30.42 | 30.49 | 30.40 | 30.45 | +0.247% | 19,401 | +0.283% |
| 2026-06-29 | 30.41 | 30.45 | 30.34 | 30.37 | +0.307% | 3,427 | +0.530% |
| 2026-06-26 | 30.34 | 30.34 | 30.27 | 30.28 | -0.141% | 5,410 | +0.839% |
| 2026-06-25 | 30.40 | 30.41 | 30.32 | 30.32 | +0.323% | 3,507 | +0.696% |
| 2026-06-24 | 30.15 | 30.25 | 30.15 | 30.22 | +0.008% | 6,452 | +1.021% |
| 2026-06-23 | 30.27 | 30.34 | 30.22 | 30.22 | -1.113% | 10,983 | +1.029% |
| 2026-06-22 | 30.57 | 30.62 | 30.56 | 30.56 | +0.065% | 5,108 | -0.095% |
| 2026-06-18 | 30.57 | 30.60 | 30.51 | 30.54 | +0.250% | 3,737 | -0.029% |
| 2026-06-17 | 30.63 | 30.75 | 30.41 | 30.46 | -0.348% | 3,757 | +0.221% |
| 2026-06-16 | 30.64 | 30.64 | 30.45 | 30.57 | +0.328% | 20,600 | -0.127% |
| 2026-06-15 | 30.56 | 30.59 | 30.47 | 30.47 | +0.263% | 12,940 | +0.201% |
| 2026-06-12 | 30.33 | 30.48 | 30.33 | 30.39 | +0.049% | 53,838 | +0.464% |
| 2026-06-11 | 30.02 | 30.38 | 29.98 | 30.38 | +1.589% | 7,312 | +0.514% |
| 2026-06-10 | 30.15 | 30.15 | 29.87 | 29.90 | -0.730% | 28,766 | +2.111% |
| 2026-06-09 | 30.25 | 30.25 | 29.77 | 30.12 | +0.200% | 6,279 | +1.365% |
| 2026-06-08 | 30.06 | 30.13 | 30.05 | 30.06 | +0.133% | 1,637 | +1.567% |
| 2026-06-05 | 30.19 | 30.23 | 29.94 | 30.02 | -1.380% | 20,162 | +1.703% |
| 2026-06-04 | 30.19 | 30.44 | 30.19 | 30.44 | +0.476% | 7,874 | +0.299% |
| 2026-06-03 | 30.32 | 30.35 | 30.24 | 30.30 | -0.245% | 27,507 | +0.777% |
| 2026-06-02 | 30.29 | 30.41 | 30.29 | 30.37 | +0.066% | 874,569 | +0.530% |
| 2026-06-01 | 30.25 | 30.40 | 30.19 | 30.35 | 0.000% | 479,954 | +0.597% |
| 2026-05-29 | 30.40 | 30.48 | 30.35 | 30.35 | +0.017% | 36,353 | +0.597% |
| 2026-05-28 | 30.28 | 30.40 | 30.27 | 30.34 | -0.031% | 20,485 | +0.614% |
| 2026-05-27 | 30.41 | 30.41 | 30.31 | 30.35 | -0.019% | 9,666 | +0.583% |
| 2026-05-26 | 30.36 | 30.43 | 30.33 | 30.36 | +0.630% | 55,314 | +0.564% |
| 2026-05-22 | 30.23 | 30.27 | 30.17 | 30.17 | -0.165% | 33,657 | +1.197% |
| 2026-05-21 | 30.10 | 30.29 | 30.09 | 30.22 | +0.199% | 13,846 | +1.029% |
| 2026-05-20 | 29.94 | 30.21 | 29.94 | 30.16 | +0.889% | 18,858 | +1.230% |
| 2026-05-19 | 29.93 | 29.95 | 29.89 | 29.89 | -0.301% | 5,725 | +2.131% |
| 2026-05-18 | 29.93 | 30.00 | 29.92 | 29.98 | +0.754% | 25,821 | +1.823% |
| 2026-05-15 | 29.96 | 30.00 | 29.75 | 29.76 | -1.261% | 2,905,074 | +2.591% |
| 2026-05-14 | 30.17 | 30.19 | 30.14 | 30.14 | 0.000% | 31,196 | +1.298% |
| 2026-05-13 | 30.22 | 30.22 | 30.05 | 30.14 | +0.300% | 103,239 | +1.298% |
| 2026-05-12 | 30.14 | 30.14 | 29.98 | 30.05 | -0.365% | 35,172 | +1.601% |
| 2026-05-11 | 30.20 | 30.23 | 30.15 | 30.16 | -0.102% | 98,843 | +1.230% |
| 2026-05-08 | 30.20 | 30.23 | 30.13 | 30.19 | +0.483% | 972,366 | +1.127% |
| 2026-05-07 | 30.29 | 30.38 | 30.05 | 30.05 | -1.036% | 146,904 | +1.616% |
| 2026-05-06 | 30.36 | 30.40 | 30.30 | 30.36 | +1.675% | 1,817,640 | +0.563% |
| 2026-05-05 | 29.79 | 29.87 | 29.72 | 29.86 | +0.674% | 52,138 | +2.247% |
| 2026-05-04 | 29.85 | 29.85 | 29.66 | 29.66 | -0.839% | 6,767 | +2.937% |
| 2026-05-01 | 29.95 | 30.00 | 29.89 | 29.91 | -0.088% | 490,342 | +2.073% |
| 2026-04-30 | 29.80 | 29.95 | 29.80 | 29.94 | +1.414% | 26,184 | +1.983% |
| 2026-04-29 | 29.77 | 29.77 | 29.51 | 29.52 | -0.640% | 20,576 | +3.425% |
| 2026-04-28 | 29.70 | 29.75 | 29.66 | 29.71 | -0.282% | 26,651 | +2.764% |
| 2026-04-27 | 29.92 | 29.92 | 29.74 | 29.79 | -0.092% | 10,130 | +2.474% |
| 2026-04-24 | 29.72 | 29.86 | 29.72 | 29.82 | +0.257% | 27,525 | +2.379% |
| 2026-04-23 | 29.82 | 29.88 | 29.64 | 29.75 | -0.185% | 16,442 | +2.643% |
| 2026-04-22 | 29.87 | 29.88 | 29.80 | 29.80 | +0.168% | 36,171 | +2.453% |
| 2026-04-21 | 30.05 | 30.07 | 29.75 | 29.75 | -1.359% | 99,122 | +2.626% |
| 2026-04-20 | 30.18 | 30.18 | 30.13 | 30.16 | -0.330% | 68,163 | +1.230% |
| 2026-04-17 | 30.35 | 30.39 | 30.25 | 30.26 | +0.833% | 191,309 | +0.896% |
| 2026-04-16 | 30.09 | 30.09 | 30.00 | 30.01 | -0.166% | 8,468 | +1.736% |
| 2026-04-15 | 30.14 | 30.14 | 30.06 | 30.06 | -0.464% | 10,461 | +1.567% |
| 2026-04-14 | 30.09 | 30.20 | 30.09 | 30.20 | +0.650% | 179,713 | +1.096% |
| 2026-04-13 | 29.79 | 30.00 | 29.77 | 30.00 | +0.318% | 8,476 | +1.753% |
| 2026-04-10 | 29.97 | 29.98 | 29.85 | 29.91 | +0.033% | 16,930 | +2.077% |
| 2026-04-09 | 29.76 | 29.93 | 29.73 | 29.90 | +0.104% | 7,631 | +2.111% |
| 2026-04-08 | 29.81 | 29.94 | 29.81 | 29.87 | +2.209% | 14,996 | +2.217% |
| 2026-04-07 | 29.14 | 29.22 | 29.00 | 29.22 | +0.045% | 8,345 | +4.476% |
| 2026-04-06 | 29.27 | 29.34 | 29.21 | 29.21 | -0.034% | 64,807 | +4.523% |
| 2026-04-02 | 29.01 | 29.23 | 28.93 | 29.22 | -0.205% | 66,229 | +4.487% |
| 2026-04-01 | 29.24 | 29.43 | 29.21 | 29.28 | +0.863% | 180,198 | +4.273% |
| 2026-03-31 | 28.80 | 29.04 | 28.75 | 29.03 | +2.109% | 53,877 | +5.172% |
| 2026-03-30 | 28.57 | 28.57 | 28.41 | 28.43 | +0.038% | 9,553 | +7.390% |
| 2026-03-27 | 28.60 | 28.64 | 28.29 | 28.42 | -0.563% | 9,103 | +7.431% |
| 2026-03-26 | 28.82 | 28.82 | 28.55 | 28.58 | -1.351% | 94,920 | +6.827% |
| 2026-03-25 | 28.97 | 29.10 | 28.87 | 28.97 | +0.834% | 9,688 | +5.384% |
| 2026-03-24 | 28.68 | 28.80 | 28.66 | 28.73 | -0.300% | 16,561 | +6.262% |
| 2026-03-23 | 28.89 | 29.01 | 28.79 | 28.82 | +1.330% | 10,772 | +5.943% |
| 2026-03-20 | 28.76 | 28.76 | 28.36 | 28.44 | -1.783% | 16,264 | +7.353% |
| 2026-03-19 | 28.69 | 29.04 | 28.63 | 28.96 | +0.039% | 114,639 | +5.438% |
| 2026-03-18 | 29.21 | 29.24 | 28.95 | 28.95 | -1.144% | 35,703 | +5.480% |
| 2026-03-17 | 29.40 | 29.40 | 29.26 | 29.28 | +0.240% | 30,557 | +4.273% |
| 2026-03-16 | 29.28 | 29.28 | 29.09 | 29.21 | +1.214% | 24,189 | +4.523% |
| 2026-03-13 | 29.16 | 29.21 | 28.86 | 28.86 | -0.860% | 14,017 | +5.792% |
| 2026-03-12 | 29.22 | 29.22 | 29.01 | 29.11 | -0.953% | 21,203 | +4.882% |
| 2026-03-11 | 29.35 | 29.39 | 29.25 | 29.39 | -0.051% | 42,543 | +3.883% |
| 2026-03-10 | 29.48 | 29.66 | 29.36 | 29.41 | +0.119% | 41,891 | +3.830% |
| 2026-03-09 | 29.18 | 29.37 | 28.84 | 29.37 | +0.438% | 40,499 | +3.953% |
| 2026-03-06 | 29.13 | 29.39 | 29.02 | 29.24 | -0.572% | 52,194 | +4.409% |
| 2026-03-05 | 29.48 | 29.51 | 29.24 | 29.41 | -1.242% | 112,606 | +3.812% |
| 2026-03-04 | 29.81 | 29.81 | 29.56 | 29.78 | +0.710% | 334,797 | +2.522% |
| 2026-03-03 | 29.49 | 29.64 | 29.16 | 29.57 | -1.826% | 118,829 | +3.250% |
| 2026-03-02 | 30.11 | 30.21 | 29.98 | 30.12 | -1.343% | 401,023 | +1.365% |
| 2026-02-27 | 30.43 | 30.54 | 30.33 | 30.53 | +0.428% | 356,098 | +0.004% |
| 2026-02-26 | 30.45 | 30.45 | 30.33 | 30.40 | 0.000% | 50,304 | +0.431% |
| 2026-02-25 | 30.39 | 30.43 | 30.34 | 30.40 | +0.066% | 17,399 | +0.431% |
| 2026-02-24 | 30.46 | 30.46 | 30.35 | 30.38 | +0.033% | 10,749 | +0.497% |
| 2026-02-23 | 30.34 | 30.39 | 30.33 | 30.37 | +0.119% | 6,578 | +0.530% |
| 2026-02-20 | 30.39 | 30.39 | 30.33 | 30.33 | -0.035% | 214 | +0.650% |
| 2026-02-19 | 30.31 | 30.37 | 30.31 | 30.34 | +0.048% | 4,840 | +0.615% |
| 2026-02-18 | 30.34 | 30.37 | 30.30 | 30.33 | +0.132% | 6,855 | +0.663% |
| 2026-02-17 | 30.34 | 30.34 | 30.29 | 30.29 | -0.115% | 1,906 | +0.796% |
| 2026-02-13 | 30.35 | 30.37 | 30.28 | 30.32 | -0.002% | 24,371 | +0.680% |
| 2026-02-12 | 30.29 | 30.34 | 30.28 | 30.33 | +0.001% | 6,348 | +0.678% |
| 2026-02-11 | 30.35 | 30.35 | 30.30 | 30.32 | +0.050% | 2,503 | +0.680% |
| 2026-02-10 | 30.28 | 30.34 | 30.28 | 30.31 | -0.021% | 1,162 | +0.730% |
| 2026-02-09 | 30.26 | 30.34 | 30.26 | 30.32 | +0.071% | 4,957 | +0.709% |
| 2026-02-06 | 30.30 | 30.32 | 30.27 | 30.29 | +0.215% | 14,640 | +0.780% |
| 2026-02-05 | 30.21 | 30.25 | 30.19 | 30.23 | +0.032% | 12,013 | +0.997% |
| 2026-02-04 | 30.27 | 30.30 | 30.22 | 30.22 | -0.066% | 7,511 | +1.029% |
| 2026-02-03 | 30.23 | 30.26 | 30.22 | 30.24 | -0.050% | 13,403 | +0.963% |
| 2026-02-02 | 30.24 | 30.29 | 30.21 | 30.25 | +0.100% | 2,692 | +0.913% |
| 2026-01-30 | 30.21 | 30.22 | 30.21 | 30.22 | -0.030% | 751 | +1.013% |
| 2026-01-29 | 30.24 | 30.24 | 30.23 | 30.23 | +0.030% | 34,087 | +0.983% |
| 2026-01-28 | 30.22 | 30.22 | 30.22 | 30.22 | -0.050% | 29 | +1.013% |
| 2026-01-27 | 30.21 | 30.29 | 30.20 | 30.24 | +0.088% | 17,084 | +0.963% |
| 2026-01-26 | 30.17 | 30.26 | 30.16 | 30.21 | +0.063% | 1,279 | +1.052% |
| 2026-01-23 | 30.17 | 30.19 | 30.17 | 30.19 | +0.110% | 251 | +1.115% |
| 2026-01-22 | 30.16 | 30.16 | 30.12 | 30.16 | +0.107% | 1,858 | +1.227% |
| 2026-01-21 | 30.06 | 30.13 | 30.05 | 30.13 | +0.301% | 5,827 | +1.335% |
| 2026-01-20 | 29.98 | 30.14 | 29.98 | 30.04 | -0.415% | 39,081 | +1.640% |
| 2026-01-16 | 30.11 | 30.16 | 30.10 | 30.16 | +0.117% | 2,832 | +1.217% |
| 2026-01-15 | 30.09 | 30.13 | 30.09 | 30.13 | +0.050% | 713 | +1.336% |
| 2026-01-14 | 30.07 | 30.11 | 30.06 | 30.11 | +0.018% | 830 | +1.386% |
| 2026-01-13 | 30.11 | 30.11 | 30.11 | 30.11 | +0.050% | 736 | +1.404% |
| 2026-01-12 | 30.13 | 30.13 | 30.09 | 30.09 | -0.015% | 6,351 | +1.454% |
| 2026-01-09 | 30.10 | 30.10 | 30.10 | 30.10 | +0.197% | 581 | +1.440% |
| 2026-01-08 | 30.04 | 30.04 | 30.04 | 30.04 | +0.032% | 176 | +1.640% |
| 2026-01-07 | 30.04 | 30.04 | 29.99 | 30.03 | -0.061% | 2,604 | +1.672% |
| 2026-01-06 | 30.05 | 30.05 | 30.05 | 30.05 | -0.005% | 1,333 | +1.610% |
| 2026-01-05 | 30.06 | 30.06 | 30.04 | 30.05 | +0.298% | 670 | +1.606% |
| 2026-01-02 | 29.96 | 29.96 | 29.96 | 29.96 | +0.303% | 84 | +1.909% |
| 2025-12-31 | 29.87 | 29.87 | 29.87 | 29.87 | -0.116% | 135 | +2.218% |
| 2025-12-30 | 29.89 | 29.90 | 29.89 | 29.90 | +0.084% | 410 | +2.099% |
| 2025-12-29 | 29.87 | 29.91 | 29.84 | 29.88 | -0.077% | 5,252 | +2.185% |
| 2025-12-26 | 29.90 | 29.90 | 29.90 | 29.90 | +0.138% | 86 | +2.107% |
| 2025-12-24 | 29.86 | 29.86 | 29.86 | 29.86 | +0.054% | 11 | +2.247% |
| 2025-12-23 | 29.84 | 29.84 | 29.84 | 29.84 | +0.236% | 605 | +2.303% |
| 2025-12-22 | 29.80 | 29.80 | 29.73 | 29.77 | +0.282% | 475 | +2.544% |
| 2025-12-19 | 29.75 | 29.75 | 29.69 | 29.69 | +0.214% | 1,540 | +2.833% |
| 2025-12-18 | 29.61 | 29.63 | 29.60 | 29.63 | +0.313% | 3,806 | +3.053% |
| 2025-12-17 | 29.53 | 29.53 | 29.53 | 29.53 | -0.350% | 2 | +3.375% |
| 2025-12-16 | 29.62 | 29.64 | 29.60 | 29.64 | -0.118% | 933 | +3.014% |
| 2025-12-15 | 29.72 | 29.72 | 29.65 | 29.67 | +0.250% | 7,012 | +2.893% |
| 2025-12-12 | 29.60 | 29.60 | 29.60 | 29.60 | -0.203% | 152 | +3.149% |
| 2025-12-11 | 29.61 | 29.66 | 29.61 | 29.66 | +0.196% | 294 | +2.940% |
| 2025-12-10 | 29.60 | 29.60 | 29.60 | 29.60 | +0.554% | 18 | +3.142% |
| 2025-12-09 | 29.44 | 29.44 | 29.44 | 29.44 | -0.003% | 1 | +3.713% |
| 2025-12-08 | 29.33 | 29.47 | 29.33 | 29.44 | -0.150% | 1,043 | +3.710% |
| 2025-12-05 | 29.53 | 29.53 | 29.45 | 29.48 | +0.010% | 956 | +3.554% |
| 2025-12-04 | 29.43 | 29.48 | 29.43 | 29.48 | +0.148% | 351 | +3.565% |
| 2025-12-03 | 29.44 | 29.44 | 29.44 | 29.44 | +0.301% | 81 | +3.718% |
| 2025-12-02 | 29.31 | 29.38 | 29.30 | 29.35 | +0.100% | 1,201 | +4.030% |
| 2025-12-01 | 29.30 | 29.36 | 29.30 | 29.32 | -0.047% | 1,538 | +4.134% |
| 2025-11-28 | 29.33 | 29.33 | 29.33 | 29.33 | +0.205% | 106 | +4.085% |
| 2025-11-26 | 29.27 | 29.27 | 29.27 | 29.27 | +0.491% | 125 | +4.298% |
| 2025-11-25 | 29.11 | 29.13 | 29.07 | 29.13 | +0.647% | 2,738 | +4.810% |
| 2025-11-24 | 28.86 | 28.94 | 28.86 | 28.94 | +0.180% | 827 | +5.488% |
| 2025-11-21 | 28.93 | 28.94 | 28.89 | 28.89 | +0.141% | 600 | +5.678% |
| 2025-11-19 | 28.85 | 28.85 | 28.85 | 28.85 | -0.192% | 94 | +5.827% |
| 2025-11-18 | 28.91 | 28.91 | 28.91 | 28.91 | -0.543% | 0 | +5.625% |
| 2025-11-17 | 29.21 | 29.21 | 29.06 | 29.06 | -0.605% | 1,921 | +5.051% |
| 2025-11-14 | 29.23 | 29.27 | 29.23 | 29.24 | -0.137% | 3,001 | +4.416% |
| 2025-11-13 | 29.26 | 29.28 | 29.26 | 29.28 | -0.532% | 250 | +4.273% |
| 2025-11-12 | 29.41 | 29.44 | 29.39 | 29.44 | +0.247% | 18,828 | +3.717% |
| 2025-11-11 | 29.30 | 29.36 | 29.29 | 29.36 | +0.270% | 18,003 | +3.974% |
| 2025-11-10 | 29.19 | 29.29 | 29.19 | 29.29 | +0.549% | 495 | +4.255% |
| 2025-11-07 | 29.00 | 29.13 | 28.98 | 29.13 | +0.172% | 30,749 | +4.827% |
| 2025-11-06 | 29.07 | 29.08 | 29.01 | 29.08 | -0.079% | 6,672 | +5.007% |
| 2025-11-05 | 29.10 | 29.10 | 29.10 | 29.10 | +0.345% | 366 | +4.924% |
| 2025-11-04 | 29.05 | 29.06 | 29.00 | 29.00 | -0.418% | 2,233 | +5.285% |
| 2025-11-03 | 29.16 | 29.19 | 29.09 | 29.12 | -0.159% | 9,410 | +4.846% |
| 2025-10-31 | 29.13 | 29.20 | 29.09 | 29.17 | -0.130% | 3,664 | +4.679% |
| 2025-10-30 | 29.24 | 29.24 | 29.15 | 29.20 | -0.049% | 3,932 | +4.542% |
| 2025-10-29 | 29.26 | 29.26 | 29.22 | 29.22 | -0.305% | 116 | +4.492% |
| 2025-10-27 | 29.26 | 29.31 | 29.26 | 29.31 | +0.312% | 262 | +4.173% |
| 2025-10-24 | 29.19 | 29.26 | 29.19 | 29.22 | +0.337% | 1,305 | +4.498% |
| 2025-10-22 | 29.09 | 29.12 | 29.03 | 29.12 | -0.144% | 2,583 | +4.849% |
| 2025-10-21 | 29.20 | 29.20 | 29.16 | 29.16 | -0.215% | 145 | +4.698% |
| 2025-10-20 | 29.27 | 29.27 | 29.20 | 29.22 | +0.437% | 1,122 | +4.473% |
| 2025-10-17 | 29.06 | 29.10 | 29.06 | 29.10 | +0.275% | 111 | +4.930% |
| 2025-10-16 | 29.08 | 29.08 | 29.01 | 29.02 | +0.061% | 690 | +5.218% |
| 2025-10-15 | 29.00 | 29.00 | 28.95 | 29.00 | +0.157% | 604 | +5.283% |
| 2025-10-14 | 28.77 | 28.95 | 28.77 | 28.95 | +0.325% | 17,523 | +5.448% |
| 2025-10-13 | 28.80 | 28.86 | 28.79 | 28.86 | +0.452% | 8,199 | +5.790% |
| 2025-10-10 | 28.96 | 28.96 | 28.73 | 28.73 | -1.097% | 397 | +6.269% |
| 2025-10-09 | 29.04 | 29.05 | 29.04 | 29.05 | -0.342% | 140 | +5.103% |
| 2025-10-08 | 29.19 | 29.19 | 29.11 | 29.15 | +0.136% | 392 | +4.744% |
| 2025-10-07 | 29.11 | 29.11 | 29.11 | 29.11 | -0.341% | 0 | +4.886% |
| 2025-10-06 | 29.19 | 29.21 | 29.19 | 29.21 | +0.067% | 6,101 | +4.529% |
| 2025-10-03 | 29.14 | 29.19 | 29.14 | 29.19 | +0.325% | 835 | +4.599% |
| 2025-10-02 | 29.08 | 29.09 | 29.08 | 29.09 | +0.053% | 131 | +4.939% |
| 2025-10-01 | 29.05 | 29.08 | 29.04 | 29.08 | +0.330% | 1,471 | +4.995% |
| 2025-09-30 | 28.92 | 28.98 | 28.92 | 28.98 | +0.170% | 480 | +5.342% |
| 2025-09-29 | 28.93 | 28.93 | 28.93 | 28.93 | +0.155% | 0 | +5.521% |
| 2025-09-26 | 28.90 | 28.90 | 28.89 | 28.89 | +0.437% | 465 | +5.685% |
| 2025-09-25 | 28.76 | 28.76 | 28.76 | 28.76 | -0.307% | 0 | +6.147% |
| 2025-09-24 | 28.85 | 28.85 | 28.85 | 28.85 | -0.182% | 0 | +5.821% |
| 2025-09-23 | 28.96 | 28.96 | 28.90 | 28.90 | -0.158% | 1,604 | +5.628% |
| 2025-09-22 | 28.98 | 28.99 | 28.95 | 28.95 | +0.126% | 1,828 | +5.462% |
| 2025-09-19 | 28.91 | 28.91 | 28.91 | 28.91 | -0.092% | 70 | +5.595% |
| 2025-09-18 | 28.93 | 28.94 | 28.89 | 28.94 | +0.155% | 5,080 | +5.498% |
| 2025-09-17 | 28.98 | 28.99 | 28.82 | 28.90 | -0.145% | 19,083 | +5.662% |
| 2025-09-16 | 29.02 | 29.02 | 28.88 | 28.94 | -0.061% | 6,028 | +5.509% |
| 2025-09-15 | 28.94 | 28.97 | 28.92 | 28.95 | +0.205% | 585,605 | +5.445% |
| 2025-09-12 | 28.90 | 28.90 | 28.90 | 28.90 | -0.120% | 311 | +5.660% |
| 2025-09-11 | 28.91 | 28.93 | 28.88 | 28.93 | +0.530% | 2,611 | +5.534% |
| 2025-09-10 | 28.78 | 28.78 | 28.78 | 28.78 | -0.078% | 251 | +6.093% |
| 2025-09-09 | 28.78 | 28.80 | 28.76 | 28.80 | -0.137% | 1,280 | +6.011% |
| 2025-09-08 | 28.84 | 28.87 | 28.77 | 28.84 | +0.466% | 5,261 | +5.865% |
| 2025-09-05 | 28.67 | 28.71 | 28.67 | 28.71 | +0.267% | 499 | +6.359% |
| 2025-09-04 | 28.59 | 28.63 | 28.59 | 28.63 | +0.384% | 303 | +6.643% |
| 2025-09-03 | 28.54 | 28.54 | 28.49 | 28.52 | +0.017% | 10,893 | +7.052% |
| 2025-09-02 | 28.46 | 28.52 | 28.42 | 28.52 | -0.503% | 2,513 | +7.070% |
| 2025-08-29 | 28.66 | 28.67 | 28.66 | 28.66 | -0.245% | 1,318 | +6.531% |
| 2025-08-28 | 28.76 | 28.76 | 28.70 | 28.73 | +0.348% | 988 | +6.271% |
| 2025-08-27 | 28.64 | 28.64 | 28.63 | 28.63 | -0.300% | 1,330 | +6.640% |
| 2025-08-26 | 28.72 | 28.72 | 28.72 | 28.72 | -0.241% | 0 | +6.320% |
| 2025-08-25 | 28.77 | 28.83 | 28.74 | 28.79 | -0.483% | 1,202 | +6.064% |
| 2025-08-22 | 28.93 | 28.93 | 28.93 | 28.93 | +0.666% | 100 | +5.552% |
| 2025-08-21 | 28.68 | 28.82 | 28.68 | 28.73 | -0.065% | 2,630 | +6.255% |
| 2025-08-20 | 28.69 | 28.75 | 28.68 | 28.75 | +0.130% | 6,057 | +6.186% |
| 2025-08-19 | 28.77 | 28.77 | 28.69 | 28.71 | +0.057% | 1,763 | +6.325% |
| 2025-08-18 | 28.70 | 28.75 | 28.65 | 28.70 | -0.018% | 4,435 | +6.386% |
| 2025-08-15 | 28.67 | 28.70 | 28.67 | 28.70 | +0.313% | 133 | +6.367% |
| 2025-08-14 | 28.57 | 28.61 | 28.57 | 28.61 | -0.058% | 27,130 | +6.700% |
| 2025-08-13 | 28.62 | 28.63 | 28.58 | 28.63 | +0.127% | 53,189 | +6.639% |
| 2025-08-12 | 28.51 | 28.66 | 28.51 | 28.59 | +0.644% | 2,835 | +6.774% |
| 2025-08-11 | 28.45 | 28.45 | 28.36 | 28.41 | -0.136% | 3,723 | +7.462% |
| 2025-08-08 | 28.44 | 28.45 | 28.40 | 28.45 | +0.395% | 11,522 | +7.316% |
| 2025-08-07 | 28.32 | 28.34 | 28.32 | 28.34 | +0.371% | 4,611 | +7.739% |
| 2025-08-06 | 28.16 | 28.23 | 28.16 | 28.23 | +0.389% | 21,218 | +8.139% |
| 2025-08-05 | 28.16 | 28.17 | 28.08 | 28.12 | +0.037% | 40,185 | +8.560% |
| 2025-08-04 | 28.06 | 28.11 | 28.03 | 28.11 | +0.723% | 3,428 | +8.599% |
| 2025-08-01 | 27.83 | 27.91 | 27.77 | 27.91 | -0.049% | 8,496 | +9.385% |
| 2025-07-31 | 27.96 | 27.96 | 27.91 | 27.93 | -0.574% | 1,619 | +9.331% |
| 2025-07-30 | 28.13 | 28.17 | 28.05 | 28.09 | -0.434% | 2,552 | +8.703% |
| 2025-07-29 | 28.23 | 28.23 | 28.17 | 28.21 | +0.017% | 4,312 | +8.232% |
| 2025-07-28 | 28.21 | 28.21 | 28.18 | 28.20 | -0.773% | 13,105 | +8.250% |
| 2025-07-25 | 28.32 | 28.42 | 28.32 | 28.42 | -0.077% | 2,387 | +7.413% |
| 2025-07-24 | 28.45 | 28.45 | 28.45 | 28.45 | -0.189% | 39 | +7.330% |
| 2025-07-23 | 28.44 | 28.54 | 28.44 | 28.50 | +0.989% | 8,247 | +7.127% |
| 2025-07-22 | 28.10 | 28.23 | 28.10 | 28.22 | +0.250% | 722 | +8.186% |
| 2025-07-21 | 28.17 | 28.18 | 28.15 | 28.15 | +0.346% | 859 | +8.456% |
| 2025-07-18 | 28.14 | 28.14 | 28.04 | 28.05 | -0.094% | 14,058 | +8.832% |
| 2025-07-17 | 28.08 | 28.08 | 28.08 | 28.08 | +0.133% | 243 | +8.729% |
| 2025-07-16 | 27.96 | 28.06 | 27.96 | 28.04 | +0.331% | 1,565 | +8.874% |
| 2025-07-15 | 28.00 | 28.00 | 27.95 | 27.95 | -0.672% | 2,166 | +9.235% |
| 2025-07-14 | 28.07 | 28.14 | 28.07 | 28.14 | +0.020% | 3,122 | +8.501% |
| 2025-07-11 | 28.15 | 28.18 | 28.13 | 28.13 | -0.442% | 5,381 | +8.522% |
| 2025-07-10 | 28.30 | 28.30 | 28.23 | 28.26 | -0.054% | 9,684 | +8.043% |
| 2025-07-09 | 28.18 | 28.27 | 28.18 | 28.27 | +0.351% | 1,743 | +7.984% |
| 2025-07-08 | 28.13 | 28.21 | 28.13 | 28.17 | +0.409% | 4,645 | +8.364% |
| 2025-07-07 | 27.96 | 28.17 | 27.96 | 28.06 | -0.504% | 1,046 | +8.807% |
| 2025-07-03 | 28.20 | 28.25 | 28.20 | 28.20 | -0.045% | 2,344 | +8.259% |
| 2025-07-02 | 28.19 | 28.26 | 28.17 | 28.21 | +0.185% | 9,791 | +8.210% |
| 2025-07-01 | 28.11 | 28.20 | 28.11 | 28.16 | -0.129% | 7,895 | +8.410% |
| 2025-06-30 | 28.12 | 28.23 | 28.12 | 28.20 | +0.109% | 61,808 | +8.270% |
| 2025-06-27 | 28.20 | 28.20 | 28.08 | 28.17 | +0.429% | 4,157 | +8.389% |
| 2025-06-26 | 28.03 | 28.05 | 28.00 | 28.05 | +0.570% | 1,389 | +8.853% |
| 2025-06-25 | 27.89 | 27.89 | 27.89 | 27.89 | -0.267% | 14 | +9.474% |
| 2025-06-24 | 27.96 | 27.96 | 27.96 | 27.96 | +0.678% | 54 | +9.182% |
| 2025-06-23 | 27.59 | 27.80 | 27.59 | 27.78 | +0.382% | 1,636 | +9.922% |
| 2025-06-20 | 27.72 | 27.74 | 27.67 | 27.67 | -0.182% | 662 | +10.342% |
| 2025-06-18 | 27.80 | 27.80 | 27.72 | 27.72 | +0.021% | 4,470 | +10.141% |
| 2025-06-17 | 27.80 | 27.82 | 27.66 | 27.71 | -0.523% | 5,352 | +10.164% |
| 2025-06-16 | 28.04 | 28.04 | 27.86 | 27.86 | +0.021% | 3,586 | +9.588% |
| 2025-06-13 | 27.93 | 27.93 | 27.85 | 27.85 | -0.485% | 230 | +9.610% |
| 2025-06-12 | 28.05 | 28.05 | 27.99 | 27.99 | +0.233% | 1,389 | +9.079% |
| 2025-06-11 | 27.94 | 27.94 | 27.93 | 27.93 | -0.054% | 445 | +9.332% |
| 2025-06-10 | 27.90 | 27.94 | 27.90 | 27.94 | +0.129% | 221 | +9.274% |
| 2025-06-09 | 27.82 | 27.96 | 27.82 | 27.90 | -0.022% | 7,285 | +9.415% |
| 2025-06-06 | 27.91 | 27.91 | 27.91 | 27.91 | +0.236% | 418 | +9.391% |
| 2025-06-05 | 27.92 | 27.92 | 27.84 | 27.84 | -0.090% | 194,150 | +9.649% |
| 2025-06-04 | 27.93 | 27.93 | 27.83 | 27.87 | +0.269% | 12,918 | +9.549% |
| 2025-06-03 | 27.80 | 27.80 | 27.79 | 27.79 | -0.326% | 472 | +9.844% |
| 2025-06-02 | 27.87 | 27.89 | 27.79 | 27.89 | +0.510% | 6,169 | +9.487% |
| 2025-05-30 | 27.67 | 27.74 | 27.67 | 27.74 | -0.021% | 646 | +10.045% |
| 2025-05-29 | 27.72 | 27.75 | 27.67 | 27.75 | +0.410% | 6,075 | +10.022% |
| 2025-05-28 | 27.63 | 27.69 | 27.62 | 27.64 | -0.539% | 3,047 | +10.473% |
| 2025-05-27 | 27.85 | 27.85 | 27.77 | 27.79 | +0.713% | 1,972 | +9.877% |
| 2025-05-23 | 27.54 | 27.60 | 27.54 | 27.59 | -0.012% | 3,160 | +10.661% |
| 2025-05-22 | 27.57 | 27.64 | 27.57 | 27.59 | -0.024% | 1,289 | +10.647% |
| 2025-05-21 | 27.69 | 27.73 | 27.60 | 27.60 | -0.289% | 13,902 | +10.620% |
| 2025-05-20 | 27.66 | 27.70 | 27.66 | 27.68 | +0.262% | 908 | +10.301% |
| 2025-05-19 | 27.58 | 27.62 | 27.55 | 27.61 | +0.494% | 3,325 | +10.589% |
| 2025-05-16 | 27.37 | 27.47 | 27.37 | 27.47 | +0.158% | 246 | +11.135% |
| 2025-05-15 | 27.37 | 27.44 | 27.37 | 27.43 | +0.545% | 4,225 | +11.310% |
| 2025-05-14 | 27.35 | 27.35 | 27.28 | 27.28 | -0.370% | 1,903 | +11.918% |
| 2025-05-13 | 27.38 | 27.38 | 27.35 | 27.38 | +0.246% | 1,563 | +11.504% |
| 2025-05-12 | 27.37 | 27.37 | 27.18 | 27.31 | +0.198% | 11,913 | +11.778% |
| 2025-05-09 | 27.21 | 27.28 | 27.15 | 27.26 | +0.313% | 7,675 | +12.000% |
| 2025-05-08 | 27.22 | 27.22 | 27.12 | 27.18 | -0.275% | 4,688 | +12.350% |
| 2025-05-07 | 27.23 | 27.25 | 27.16 | 27.25 | -0.147% | 16,124 | +12.041% |
| 2025-05-06 | 27.26 | 27.30 | 27.23 | 27.29 | 0.000% | 14,789 | +11.877% |
| 2025-05-05 | 27.21 | 27.30 | 27.21 | 27.29 | -0.037% | 9,732 | +11.877% |
| 2025-05-02 | 27.22 | 27.30 | 27.19 | 27.30 | +1.186% | 551,757 | +11.836% |
| 2025-05-01 | 27.00 | 27.02 | 26.93 | 26.98 | -0.222% | 744 | +13.162% |
| 2025-04-30 | 26.92 | 27.04 | 26.92 | 27.04 | -0.037% | 785 | +12.911% |
| 2025-04-29 | 26.98 | 27.05 | 26.98 | 27.05 | +0.483% | 3,942 | +12.869% |
| 2025-04-28 | 26.89 | 26.95 | 26.88 | 26.92 | +0.410% | 24,842 | +13.414% |
| 2025-04-25 | 26.74 | 26.82 | 26.74 | 26.81 | +0.011% | 3,542 | +13.880% |
| 2025-04-24 | 26.67 | 26.81 | 26.67 | 26.81 | +0.817% | 9,056 | +13.892% |
| 2025-04-23 | 26.76 | 26.76 | 26.59 | 26.59 | +0.187% | 8,794 | +14.823% |
| 2025-04-22 | 26.41 | 26.54 | 26.41 | 26.54 | +1.066% | 3,385 | +15.038% |
| 2025-04-21 | 26.30 | 26.30 | 26.09 | 26.26 | +0.191% | 500,179 | +16.265% |
| 2025-04-17 | 26.28 | 26.40 | 26.21 | 26.21 | +0.115% | 27,757 | +16.486% |
| 2025-04-16 | 26.26 | 26.32 | 26.04 | 26.18 | +0.001% | 14,100 | +16.620% |
| 2025-04-15 | 26.30 | 26.30 | 26.11 | 26.18 | +0.037% | 2,729 | +16.621% |
| 2025-04-14 | 25.89 | 26.20 | 25.88 | 26.17 | +0.731% | 36,687 | +16.665% |
| 2025-04-11 | 25.56 | 25.98 | 25.56 | 25.98 | +1.902% | 1,927 | +17.518% |
| 2025-04-10 | 25.58 | 25.58 | 25.35 | 25.50 | -0.856% | 14,682 | +19.753% |
| 2025-04-09 | 24.85 | 25.77 | 24.74 | 25.71 | 0.000% | 25,082 | +18.729% |