Dark

BUFF
Innovator Laddered Allocation Power Buffer ETF
stock BATS ETF

At Close

Jul 31, 2026 3:59:45 PM EDT

52.99USD+0.274%(+0.15)76,300

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-52.84)0

After-hours

Jul 31, 2026 4:10:30 PM EDT

52.98USD-0.009%(-0.01)1,891

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	52.7400	53.0200	52.718000	52.9800	+0.265%	76,300	0.000%
2026-07-30	52.6250	52.8400	52.535100	52.8400	+0.763%	84,137	+0.265%
2026-07-29	52.8300	52.8750	52.390000	52.4400	-0.531%	322,874	+1.030%
2026-07-28	52.7400	52.8100	52.606000	52.7200	+0.133%	42,028	+0.493%
2026-07-27	52.7000	52.9284	52.604674	52.6500	0.000%	44,618	+0.627%
2026-07-24	52.7400	52.8094	52.580100	52.6500	+0.019%	77,737	+0.627%
2026-07-23	52.7300	52.7300	52.520000	52.6400	-0.491%	281,737	+0.646%
2026-07-22	52.9600	52.9600	52.800000	52.9000	-0.038%	61,402	+0.151%
2026-07-21	52.7700	52.9200	52.740000	52.9200	+0.341%	68,973	+0.113%
2026-07-20	52.9500	52.9500	52.710000	52.7400	0.000%	211,612	+0.455%
2026-07-17	52.8100	52.8299	52.620000	52.7400	-0.397%	61,114	+0.455%
2026-07-16	52.8800	53.0100	52.800000	52.9500	-0.207%	76,448	+0.057%
2026-07-15	53.1700	53.1700	52.890100	53.0600	+0.190%	78,680	-0.151%
2026-07-14	52.8900	52.9600	52.800700	52.9596	+0.264%	55,021	+0.039%
2026-07-13	53.0100	53.0100	52.770100	52.8200	-0.321%	64,593	+0.303%
2026-07-10	52.8400	53.0200	52.810000	52.9900	+0.208%	67,579	-0.019%
2026-07-09	52.8700	52.9000	52.720000	52.8800	+0.303%	54,355	+0.189%
2026-07-08	52.8000	52.8000	52.530000	52.7200	-0.095%	98,678	+0.493%
2026-07-07	52.8000	52.8800	52.640100	52.7700	-0.170%	116,196	+0.398%
2026-07-06	52.8000	52.8600	52.710000	52.8600	+0.437%	49,768	+0.227%
2026-07-02	52.7400	52.8200	52.520100	52.6300	-0.057%	74,865	+0.665%
2026-07-01	52.7300	52.7485	52.530000	52.6600	-0.038%	66,282	+0.608%
2026-06-30	52.5000	52.7000	52.500000	52.6800	+0.257%	100,968	+0.569%
2026-06-29	52.4600	52.5700	52.260100	52.5450	+0.545%	81,174	+0.828%
2026-06-26	52.1800	52.3800	52.177500	52.2600	-0.115%	34,266	+1.378%
2026-06-25	52.4500	52.4500	52.230000	52.3200	-0.076%	110,085	+1.261%
2026-06-24	52.2800	52.4700	52.200000	52.3600	+0.096%	52,643	+1.184%
2026-06-23	52.2400	52.4200	52.240000	52.3100	-0.476%	56,514	+1.281%
2026-06-22	52.7300	52.7300	52.440100	52.5600	-0.057%	65,199	+0.799%
2026-06-18	52.6100	52.6300	52.488800	52.5900	+0.458%	96,866	+0.742%
2026-06-17	52.7700	52.7700	52.340000	52.3500	-0.551%	81,949	+1.203%
2026-06-16	52.5500	52.7200	52.550000	52.6400	-0.095%	281,935	+0.646%
2026-06-15	52.5000	52.7000	52.500000	52.6900	+0.726%	47,843	+0.550%
2026-06-12	52.1800	52.4003	52.110100	52.3100	+0.096%	20,551	+1.281%
2026-06-11	52.0700	52.3200	51.860000	52.2600	+0.674%	66,714	+1.378%
2026-06-10	52.2100	52.2200	51.820000	51.9100	-0.422%	49,577	+2.061%
2026-06-09	52.5100	52.5100	51.805000	52.1300	-0.306%	619,540	+1.631%
2026-06-08	52.3700	52.4200	52.270100	52.2900	+0.115%	29,774	+1.320%
2026-06-05	52.5100	52.5500	52.185000	52.2300	-0.779%	52,363	+1.436%
2026-06-04	52.6600	52.6900	52.510000	52.6400	+0.152%	50,107	+0.646%
2026-06-03	52.5600	52.6130	52.535000	52.5600	-0.266%	47,972	+0.799%
2026-06-02	52.7000	52.7199	52.570000	52.7000	+0.190%	58,939	+0.531%
2026-06-01	52.7200	52.8200	52.570000	52.6000	-0.019%	51,914	+0.722%
2026-05-29	52.5900	52.6300	52.520000	52.6100	+0.229%	38,937	+0.703%
2026-05-28	52.5900	52.5900	52.380000	52.4900	+0.019%	50,944	+0.934%
2026-05-27	52.3200	52.4800	52.320000	52.4800	+0.172%	87,130	+0.953%
2026-05-26	52.5300	52.5300	52.360000	52.3900	+0.057%	22,743	+1.126%
2026-05-22	52.3900	52.5800	52.327100	52.3600	+0.096%	17,221	+1.184%
2026-05-21	52.1550	52.3300	52.140000	52.3100	+0.134%	62,944	+1.281%
2026-05-20	52.1700	52.2400	52.120000	52.2400	+0.423%	45,231	+1.417%
2026-05-19	51.9400	52.1425	51.940000	52.0200	-0.268%	62,205	+1.845%
2026-05-18	52.1100	52.1963	52.045000	52.1600	+0.019%	43,132	+1.572%
2026-05-15	52.2700	52.2700	52.040100	52.1500	-0.306%	44,203	+1.592%
2026-05-14	52.2400	52.3100	52.140100	52.3100	+0.230%	61,622	+1.281%
2026-05-13	52.1700	52.2199	52.060000	52.1900	+0.230%	47,698	+1.514%
2026-05-12	52.0100	52.1200	51.940000	52.0700	-0.058%	59,394	+1.748%
2026-05-11	52.0300	52.1684	52.030000	52.1000	-0.048%	52,545	+1.689%
2026-05-08	52.0200	52.1250	51.950000	52.1250	+0.414%	28,442	+1.640%
2026-05-07	51.9500	52.0700	51.870000	51.9100	-0.211%	42,423	+2.061%
2026-05-06	51.9700	52.0492	51.900000	52.0200	+0.425%	40,505	+1.845%
2026-05-05	51.8400	51.8400	51.730000	51.8000	+0.213%	61,758	+2.278%
2026-05-04	51.7200	51.7899	51.600000	51.6900	-0.058%	46,736	+2.496%
2026-05-01	51.8200	51.8500	51.711000	51.7200	+0.039%	52,390	+2.436%
2026-04-30	51.6600	51.7297	51.480000	51.7000	+0.369%	60,423	+2.476%
2026-04-29	51.5300	51.5589	51.410000	51.5100	0.000%	39,913	+2.854%
2026-04-28	51.3900	51.5285	51.390000	51.5100	-0.116%	45,458	+2.854%
2026-04-27	51.6100	51.6100	51.480000	51.5700	+0.078%	38,279	+2.734%
2026-04-24	51.3200	51.5600	51.320000	51.5300	+0.308%	40,396	+2.814%
2026-04-23	51.3753	51.4900	51.250000	51.3720	-0.093%	32,622	+3.130%
2026-04-22	51.2600	51.4700	51.260000	51.4200	+0.332%	45,227	+3.034%
2026-04-21	51.2900	51.4400	51.250000	51.2500	-0.253%	59,098	+3.376%
2026-04-20	51.2800	51.4199	51.280000	51.3800	-0.117%	50,394	+3.114%
2026-04-17	51.2500	51.4882	51.250000	51.4400	+0.449%	34,947	+2.994%
2026-04-16	51.2500	51.2500	51.100000	51.2100	+0.039%	59,765	+3.456%
2026-04-15	51.0900	51.2100	51.019700	51.1900	+0.274%	60,871	+3.497%
2026-04-14	50.8400	51.0500	50.830000	51.0500	+0.492%	76,942	+3.781%
2026-04-13	50.5100	50.8000	50.490000	50.8000	+0.514%	36,562	+4.291%
2026-04-10	50.6400	50.6400	50.510000	50.5400	-0.079%	30,455	+4.828%
2026-04-09	50.3800	50.6300	50.270100	50.5800	+0.297%	74,163	+4.745%
2026-04-08	50.3700	50.5460	50.280000	50.4300	+1.285%	55,970	+5.057%
2026-04-07	49.5900	49.7900	49.409500	49.7900	0.000%	39,021	+6.407%
2026-04-06	49.6800	49.8400	49.600000	49.7900	+0.242%	115,047	+6.407%
2026-04-02	49.1200	49.6700	49.120000	49.6700	+0.161%	28,274	+6.664%
2026-04-01	49.3800	49.7400	49.380000	49.5900	+0.364%	53,724	+6.836%
2026-03-31	49.0300	49.4100	48.950000	49.4100	+1.458%	57,947	+7.225%
2026-03-30	48.8600	48.8900	48.570000	48.7000	-0.123%	73,883	+8.789%
2026-03-27	48.9900	49.0000	48.638700	48.7600	-0.834%	30,618	+8.655%
2026-03-26	49.2300	49.5000	49.140000	49.1700	-0.767%	47,909	+7.749%
2026-03-25	49.5200	49.7100	49.461300	49.5500	+0.243%	22,989	+6.922%
2026-03-24	49.4200	49.5009	49.250000	49.4300	-0.182%	27,003	+7.182%
2026-03-23	49.5700	49.7300	49.440100	49.5200	+0.650%	16,049	+6.987%
2026-03-20	49.5500	49.5500	49.070000	49.2000	-0.686%	347,366	+7.683%
2026-03-19	49.4900	49.6300	49.350000	49.5400	-0.141%	149,042	+6.944%
2026-03-18	49.8600	49.8600	49.610000	49.6100	-0.681%	55,233	+6.793%
2026-03-17	49.8700	50.0200	49.870000	49.9500	+0.160%	41,338	+6.066%
2026-03-16	49.7800	49.9300	49.760000	49.8700	+0.585%	57,647	+6.236%
2026-03-13	49.8400	49.8750	49.520000	49.5800	-0.201%	270,764	+6.858%
2026-03-12	49.8300	49.8700	49.680000	49.6800	-0.640%	54,205	+6.643%
2026-03-11	50.1400	50.1400	49.957700	50.0000	-0.120%	49,432	+5.960%
2026-03-10	50.0800	50.2700	50.000900	50.0600	-0.080%	59,287	+5.833%
2026-03-09	49.7000	50.2100	49.490300	50.1000	+0.461%	44,971	+5.749%
2026-03-06	49.8200	50.1700	49.770100	49.8700	-0.578%	163,651	+6.236%
2026-03-05	50.2400	50.3200	49.980100	50.1600	-0.338%	64,444	+5.622%
2026-03-04	50.2500	50.4000	50.140000	50.3300	+0.359%	52,985	+5.265%
2026-03-03	50.0200	50.1700	49.775900	50.1500	-0.358%	64,010	+5.643%
2026-03-02	50.0700	50.3710	50.007400	50.3300	-0.060%	74,518	+5.265%
2026-02-27	50.1950	50.3600	50.171000	50.3600	-0.119%	63,316	+5.203%
2026-02-26	50.6000	50.6000	50.260000	50.4200	-0.178%	41,430	+5.077%
2026-02-25	50.5200	50.5200	50.380000	50.5100	+0.417%	149,970	+4.890%
2026-02-24	50.0600	50.3500	50.060000	50.3000	+0.239%	36,390	+5.328%
2026-02-23	50.3800	50.3800	50.080000	50.1800	-0.278%	87,751	+5.580%
2026-02-20	50.1800	50.3900	50.135000	50.3200	+0.179%	87,617	+5.286%
2026-02-19	50.1700	50.2400	50.120000	50.2300	-0.060%	51,505	+5.475%
2026-02-18	50.2200	50.3500	50.187300	50.2600	+0.199%	68,203	+5.412%
2026-02-17	50.0600	50.2200	49.890000	50.1600	+0.080%	64,497	+5.622%
2026-02-13	50.0450	50.2312	49.990000	50.1200	+0.040%	59,386	+5.706%
2026-02-12	50.4500	50.4500	50.055000	50.1000	-0.595%	38,714	+5.749%
2026-02-11	50.5200	50.5200	50.295700	50.4000	-0.059%	82,254	+5.119%
2026-02-10	50.4900	50.4900	50.390000	50.4300	0.000%	74,454	+5.057%
2026-02-09	50.3100	50.4800	50.295000	50.4300	+0.189%	42,120	+5.057%
2026-02-06	50.0800	50.3700	50.080000	50.3350	+0.771%	62,862	+5.255%
2026-02-05	49.9900	50.0900	49.860000	49.9500	-0.478%	72,542	+6.066%
2026-02-04	50.1500	50.3100	50.060000	50.1900	-0.258%	60,328	+5.559%
2026-02-03	50.4900	50.4900	50.112200	50.3200	-0.238%	79,218	+5.286%
2026-02-02	50.2700	50.4650	50.240000	50.4400	+0.258%	80,583	+5.036%
2026-01-30	50.3000	50.3350	50.185000	50.3100	+0.099%	65,262	+5.307%
2026-01-29	50.3000	50.3500	50.110200	50.2600	-0.238%	91,382	+5.412%
2026-01-28	50.4900	50.4900	50.290001	50.3800	+0.079%	77,317	+5.161%
2026-01-27	50.2200	50.4100	50.220000	50.3400	0.000%	102,659	+5.244%
2026-01-26	50.2900	50.3700	50.260000	50.3400	+0.199%	39,060	+5.244%
2026-01-23	50.2400	50.2699	50.199500	50.2400	+0.100%	45,991	+5.454%
2026-01-22	50.1800	50.2600	50.100000	50.1900	+0.140%	68,316	+5.559%
2026-01-21	49.9600	50.1800	49.700000	50.1200	+0.481%	224,242	+5.706%
2026-01-20	49.8300	50.0700	49.820000	49.8800	-0.637%	141,795	+6.215%
2026-01-16	50.2100	50.3400	50.190000	50.2000	+0.080%	47,160	+5.538%
2026-01-15	50.1600	50.3100	50.160000	50.1600	-0.060%	61,244	+5.622%
2026-01-14	50.2200	50.2200	50.040000	50.1900	-0.139%	60,275	+5.559%
2026-01-13	50.3400	50.3400	50.200000	50.2600	-0.080%	57,979	+5.412%
2026-01-12	50.1000	50.3100	50.100000	50.3000	+0.060%	42,164	+5.328%
2026-01-09	50.2600	50.3050	50.090100	50.2700	+0.399%	53,403	+5.391%
2026-01-08	50.0300	50.1700	50.030000	50.0700	-0.120%	60,874	+5.812%
2026-01-07	50.2600	50.2600	50.130000	50.1300	-0.120%	89,419	+5.685%
2026-01-06	50.1600	50.3100	49.970000	50.1900	+0.220%	68,481	+5.559%
2026-01-05	50.0800	50.1400	50.030000	50.0800	+0.180%	116,102	+5.791%
2026-01-02	50.1300	50.1300	49.860000	49.9900	+0.261%	51,144	+5.981%
2025-12-31	49.9700	50.0250	49.860000	49.8600	-0.380%	40,463	+6.258%
2025-12-30	50.0600	50.0600	49.966700	50.0500	-0.020%	35,519	+5.854%
2025-12-29	50.0700	50.0800	50.000000	50.0600	+0.120%	34,693	+5.833%
2025-12-26	50.1200	50.1200	49.960000	50.0000	-0.120%	15,127	+5.960%
2025-12-24	50.0600	50.0700	49.963800	50.0600	+0.120%	15,249	+5.833%
2025-12-23	49.8200	50.0060	49.820000	50.0000	+0.301%	40,990	+5.960%
2025-12-22	49.9500	49.9500	49.780100	49.8500	+0.100%	23,321	+6.279%
2025-12-19	49.7200	49.9800	49.690000	49.8000	+0.363%	44,411	+6.386%
2025-12-18	49.6400	49.7000	49.530000	49.6200	+0.222%	63,130	+6.771%
2025-12-17	49.7000	49.7000	49.430000	49.5100	-0.262%	37,306	+7.009%
2025-12-16	49.6700	49.7100	49.510100	49.6400	-0.101%	31,005	+6.728%
2025-12-15	49.8400	49.8400	49.580000	49.6900	0.000%	53,439	+6.621%
2025-12-12	49.8400	49.8400	49.543700	49.6900	-0.281%	60,627	+6.621%
2025-12-11	49.7194	49.8300	49.625000	49.8300	+0.080%	34,246	+6.321%
2025-12-10	49.6400	49.8100	49.580100	49.7900	+0.424%	47,919	+6.407%
2025-12-09	49.4800	49.6900	49.480000	49.5800	-0.121%	35,937	+6.858%
2025-12-08	49.7800	49.7800	49.560000	49.6400	-0.141%	38,969	+6.728%
2025-12-05	49.7500	49.7500	49.640000	49.7100	+0.161%	43,136	+6.578%
2025-12-04	49.6700	49.6700	49.517500	49.6300	0.000%	42,730	+6.750%
2025-12-03	49.5500	49.6400	49.390000	49.6300	+0.161%	33,890	+6.750%
2025-12-02	49.5800	49.5900	49.468900	49.5500	+0.081%	86,303	+6.922%
2025-12-01	49.4600	49.5700	49.400000	49.5100	-0.101%	46,036	+7.009%
2025-11-28	49.5400	49.5600	49.405000	49.5600	+0.212%	37,718	+6.901%
2025-11-26	49.4400	49.5100	49.360000	49.4550	+0.213%	81,360	+7.128%
2025-11-25	49.1500	49.3500	49.060100	49.3500	+0.427%	74,574	+7.356%
2025-11-24	48.8800	49.2500	48.845700	49.1400	+0.738%	122,357	+7.814%
2025-11-21	48.6800	48.9090	48.460000	48.7800	+0.743%	62,560	+8.610%
2025-11-20	49.0400	49.2900	48.410000	48.4200	-0.880%	61,724	+9.418%
2025-11-19	48.8500	48.9590	48.710000	48.8500	+0.215%	82,193	+8.454%
2025-11-18	48.8500	48.8774	48.580000	48.7454	-0.296%	41,319	+8.687%
2025-11-17	48.9300	49.1200	48.820000	48.8900	-0.265%	54,483	+8.366%
2025-11-14	48.7800	49.1999	48.780000	49.0200	-0.143%	41,074	+8.078%
2025-11-13	49.3400	49.3400	48.990000	49.0900	-0.507%	75,648	+7.924%
2025-11-12	49.3500	49.3899	49.260100	49.3400	+0.030%	48,738	+7.377%
2025-11-11	49.3100	49.3796	49.270000	49.3250	+0.030%	39,779	+7.410%
2025-11-10	49.1100	49.4050	49.110000	49.3100	+0.510%	52,084	+7.443%
2025-11-07	49.0200	49.0600	48.710000	49.0600	+0.102%	27,272	+7.990%
2025-11-06	49.2100	49.2100	48.980000	49.0100	-0.346%	67,388	+8.100%
2025-11-05	49.0200	49.3000	49.020000	49.1800	+0.183%	61,771	+7.727%
2025-11-04	49.0800	49.2100	49.070000	49.0900	-0.446%	73,866	+7.924%
2025-11-03	49.3700	49.3700	49.219400	49.3100	+0.285%	59,737	+7.443%
2025-10-31	49.2800	49.3125	49.170000	49.1700	-0.020%	71,659	+7.749%
2025-10-30	49.1700	49.3300	49.170000	49.1800	-0.304%	389,923	+7.727%
2025-10-29	49.4700	49.4700	49.260000	49.3300	-0.101%	37,926	+7.399%
2025-10-28	49.4800	49.4800	49.320000	49.3800	+0.081%	50,912	+7.290%
2025-10-27	49.3100	49.4600	49.290100	49.3400	+0.183%	56,208	+7.377%
2025-10-24	49.2800	49.2800	49.181000	49.2500	+0.244%	44,078	+7.574%
2025-10-23	49.0600	49.1600	49.000000	49.1300	+0.204%	61,565	+7.836%
2025-10-22	49.1900	49.1900	48.870000	49.0300	-0.143%	88,766	+8.056%
2025-10-21	49.0000	49.1493	48.970000	49.1000	+0.163%	61,029	+7.902%
2025-10-20	48.8100	49.0992	48.810000	49.0200	+0.554%	41,230	+8.078%
2025-10-17	48.6700	48.8499	48.597200	48.7500	+0.309%	37,014	+8.677%
2025-10-16	48.9000	48.9000	48.530000	48.6000	-0.287%	31,790	+9.012%
2025-10-15	48.9800	48.9800	48.660000	48.7400	-0.041%	44,975	+8.699%
2025-10-14	48.5400	48.8800	48.540000	48.7600	-0.123%	54,433	+8.655%
2025-10-13	48.8400	48.8400	48.665500	48.8200	+0.660%	36,268	+8.521%
2025-10-10	49.0600	49.0790	48.420000	48.5000	-1.041%	26,303	+9.237%
2025-10-09	49.0500	49.6650	47.040000	49.0100	+0.123%	50,689	+8.100%
2025-10-08	48.8500	49.0200	48.850000	48.9500	+0.020%	38,713	+8.233%
2025-10-07	49.0600	49.0600	48.850000	48.9400	+0.061%	47,888	+8.255%
2025-10-06	48.8600	49.0200	48.860000	48.9100	-0.082%	43,447	+8.321%
2025-10-03	48.9900	49.0200	48.890000	48.9500	0.000%	51,803	+8.233%
2025-10-02	48.8500	48.9600	48.810000	48.9500	-0.020%	136,965	+8.233%
2025-10-01	48.7500	48.9700	48.750000	48.9600	+0.214%	512,677	+8.211%
2025-09-30	48.8500	48.8596	48.760000	48.8555	+0.093%	39,228	+8.442%
2025-09-29	48.8200	48.8800	48.770000	48.8100	+0.062%	1,386,613	+8.543%
2025-09-26	48.5600	48.8100	48.560000	48.7800	+0.164%	43,126	+8.610%
2025-09-25	48.6900	48.7100	48.590000	48.7000	0.000%	56,693	+8.789%
2025-09-24	48.6600	48.7900	48.660000	48.7000	-0.144%	89,357	+8.789%
2025-09-23	48.9100	48.9100	48.720000	48.7700	-0.184%	108,105	+8.632%
2025-09-22	48.6800	48.8600	48.680000	48.8600	+0.267%	23,672	+8.432%
2025-09-19	48.8100	48.8100	48.710700	48.7300	+0.144%	28,563	+8.722%
2025-09-18	48.6900	48.7800	48.660000	48.6600	-0.062%	95,854	+8.878%
2025-09-17	48.6900	48.8299	48.550000	48.6900	+0.041%	45,129	+8.811%
2025-09-16	48.7300	48.7300	48.580000	48.6700	+0.062%	337,512	+8.856%
2025-09-15	48.6100	48.7600	48.610000	48.6400	+0.063%	46,560	+8.923%
2025-09-12	48.6200	48.6600	48.540000	48.6093	+0.205%	62,708	+8.991%
2025-09-11	48.5800	48.6187	48.480100	48.5100	+0.021%	42,628	+9.215%
2025-09-10	48.5500	48.5590	48.410000	48.5000	+0.227%	94,173	+9.237%
2025-09-09	48.4300	48.4399	48.310000	48.3900	-0.021%	35,831	+9.485%
2025-09-08	48.2896	48.4300	48.289600	48.4000	+0.103%	65,622	+9.463%
2025-09-05	48.3800	48.4499	48.145000	48.3500	-0.041%	39,566	+9.576%
2025-09-04	48.2500	48.3850	48.196200	48.3700	+0.457%	145,680	+9.531%
2025-09-03	48.0700	48.2100	48.050900	48.1500	+0.104%	123,311	+10.031%
2025-09-02	48.0400	48.1000	47.808200	48.1000	-0.104%	45,668	+10.146%
2025-08-29	48.1500	48.2600	48.090000	48.1500	-0.352%	50,793	+10.031%
2025-08-28	48.2900	48.4000	48.170000	48.3200	+0.145%	60,171	+9.644%
2025-08-27	48.2400	48.3050	48.140600	48.2500	0.000%	39,866	+9.803%
2025-08-26	48.1700	48.2500	48.044000	48.2500	+0.229%	44,124	+9.803%
2025-08-25	48.1700	48.2000	48.080700	48.1400	+0.062%	42,914	+10.054%
2025-08-22	47.8600	48.2400	47.860000	48.1100	+0.501%	407,593	+10.123%
2025-08-21	47.9500	47.9500	47.730900	47.8700	-0.146%	60,860	+10.675%
2025-08-20	47.9000	47.9750	47.720000	47.9400	+0.063%	33,610	+10.513%
2025-08-19	47.9900	48.1010	47.890100	47.9100	-0.291%	52,775	+10.582%
2025-08-18	47.9500	48.1600	47.950000	48.0500	-0.042%	65,270	+10.260%
2025-08-15	48.1700	48.1700	47.980100	48.0700	-0.085%	25,021	+10.214%
2025-08-14	48.0300	48.1600	47.960000	48.1110	-0.019%	45,949	+10.120%
2025-08-13	48.1500	48.1500	47.970000	48.1200	+0.277%	70,524	+10.100%
2025-08-12	47.7900	48.1799	47.780000	47.9871	+0.349%	43,719	+10.405%
2025-08-11	47.9400	47.9400	47.675000	47.8200	-0.063%	53,455	+10.790%
2025-08-08	47.7900	47.8799	47.699200	47.8500	+0.567%	45,040	+10.721%
2025-08-07	47.8200	47.8200	47.540000	47.5800	-0.042%	43,843	+11.349%
2025-08-06	47.4900	47.7292	47.470800	47.6000	+0.147%	52,716	+11.303%
2025-08-05	47.7200	47.7200	47.440000	47.5300	-0.231%	71,897	+11.466%
2025-08-04	47.5100	47.6800	47.470000	47.6400	+0.740%	53,687	+11.209%
2025-08-01	47.3600	47.4000	47.140000	47.2900	-0.693%	69,700	+12.032%
2025-07-31	47.8300	47.8300	47.540000	47.6200	-0.147%	48,365	+11.256%
2025-07-30	47.7400	47.7500	47.560100	47.6900	+0.168%	19,092	+11.092%
2025-07-29	47.8000	47.8000	47.600000	47.6100	-0.293%	56,967	+11.279%
2025-07-28	47.8100	47.8100	47.650100	47.7500	+0.063%	64,667	+10.953%
2025-07-25	47.6800	47.7400	47.570000	47.7200	+0.400%	106,848	+11.023%
2025-07-24	47.4900	47.6900	47.490000	47.5300	0.000%	191,145	+11.466%
2025-07-23	47.4200	47.7750	47.420000	47.5300	+0.190%	36,853	+11.466%
2025-07-22	47.4900	47.4900	47.320000	47.4400	0.000%	62,144	+11.678%
2025-07-21	47.4400	47.5200	47.385800	47.4400	+0.106%	42,174	+11.678%
2025-07-18	47.4600	47.4600	47.286000	47.3900	+0.127%	23,520	+11.796%
2025-07-17	47.1800	47.4000	47.180000	47.3300	+0.148%	40,045	+11.937%
2025-07-16	47.2900	47.2900	47.025000	47.2600	+0.170%	61,385	+12.103%
2025-07-15	47.4100	47.4100	47.120100	47.1800	-0.106%	27,100	+12.293%
2025-07-14	47.2600	47.2600	47.117100	47.2300	+0.191%	45,525	+12.174%
2025-07-11	47.0400	47.2405	47.040000	47.1400	-0.085%	44,252	+12.389%
2025-07-10	47.0800	47.2899	47.080000	47.1800	-0.042%	45,633	+12.293%
2025-07-09	47.1900	47.4100	47.050000	47.2000	+0.212%	30,714	+12.246%
2025-07-08	47.1200	47.1200	46.970000	47.1000	+0.277%	63,947	+12.484%
2025-07-07	47.0500	47.1500	46.890000	46.9700	-0.572%	90,353	+12.795%
2025-07-03	47.1900	47.2400	47.100000	47.2400	+0.468%	51,479	+12.151%
2025-07-02	46.8200	47.0900	46.820000	47.0200	+0.043%	56,873	+12.675%
2025-07-01	46.8000	47.2150	46.765000	47.0000	0.000%	171,509	+12.723%
2025-06-30	47.0000	47.0000	46.615000	47.0000	+0.342%	38,603	+12.723%
2025-06-27	46.6700	46.8999	46.660100	46.8400	+0.150%	31,466	+13.108%
2025-06-26	46.6700	46.7800	46.595000	46.7700	+0.429%	62,767	+13.278%
2025-06-25	46.6600	46.6600	46.470000	46.5700	+0.043%	138,667	+13.764%
2025-06-24	46.4700	46.6500	46.370000	46.5500	+0.649%	55,056	+13.813%
2025-06-23	46.0600	46.2500	45.880000	46.2500	+0.697%	29,255	+14.551%
2025-06-20	46.0000	46.0623	45.885100	45.9300	-0.087%	32,856	+15.349%
2025-06-18	45.9000	46.1690	45.900000	45.9700	-0.043%	36,710	+15.249%
2025-06-17	46.0000	46.1899	45.950000	45.9900	-0.390%	1,292,981	+15.199%
2025-06-16	46.2000	46.2699	46.110000	46.1700	+0.544%	29,349	+14.750%
2025-06-13	45.9900	46.1900	45.860000	45.9200	-0.649%	99,081	+15.375%
2025-06-12	46.0600	46.3284	46.060000	46.2200	+0.239%	59,561	+14.626%
2025-06-11	46.1800	46.3300	46.060000	46.1100	-0.087%	448,599	+14.899%
2025-06-10	46.1500	46.2199	45.970000	46.1500	+0.174%	162,239	+14.800%
2025-06-09	46.0500	46.1698	46.030000	46.0700	+0.043%	48,838	+14.999%
2025-06-06	46.1200	46.1200	45.970000	46.0500	+0.568%	30,315	+15.049%
2025-06-05	46.0899	46.0899	45.755300	45.7900	-0.261%	12,340	+15.702%
2025-06-04	45.8700	46.0500	45.860000	45.9100	-0.109%	32,133	+15.400%
2025-06-03	45.7700	45.9600	45.735000	45.9600	+0.327%	38,595	+15.274%
2025-06-02	45.4500	45.8100	45.450000	45.8100	+0.329%	30,377	+15.652%
2025-05-30	45.6600	45.7082	45.360000	45.6600	0.000%	59,956	+16.032%
2025-05-29	45.7300	45.7400	45.510000	45.6600	+0.264%	138,392	+16.032%
2025-05-28	45.6000	45.6950	45.457900	45.5400	-0.328%	56,682	+16.337%
2025-05-27	45.5100	45.6900	45.320000	45.6900	+1.443%	24,343	+15.955%
2025-05-23	44.9300	45.2100	44.930000	45.0402	-0.617%	38,743	+17.628%
2025-05-22	45.3700	45.4900	45.220000	45.3200	+0.133%	48,231	+16.902%
2025-05-21	45.5800	45.7999	45.247600	45.2600	-1.049%	39,127	+17.057%
2025-05-20	45.7600	45.8000	45.593000	45.7400	-0.196%	31,277	+15.829%
2025-05-19	45.5300	45.8300	45.468600	45.8300	+0.066%	42,085	+15.601%
2025-05-16	45.7400	45.8000	45.542400	45.8000	+0.615%	50,145	+15.677%
2025-05-15	45.2600	45.6500	45.260000	45.5200	+0.066%	35,332	+16.388%
2025-05-14	45.5700	45.5799	45.390000	45.4900	-0.022%	52,378	+16.465%
2025-05-13	45.2200	45.6000	45.220000	45.5000	+0.419%	41,447	+16.440%
2025-05-12	45.0500	45.3900	45.000200	45.3100	+2.165%	37,845	+16.928%
2025-05-09	44.3800	44.5559	44.338500	44.3500	-0.113%	31,005	+19.459%
2025-05-08	44.3700	44.6900	44.250100	44.4000	+0.181%	107,105	+19.324%
2025-05-07	44.2600	44.3400	44.020000	44.3200	+0.362%	40,712	+19.540%
2025-05-06	44.0333	44.3200	44.033300	44.1600	-0.440%	25,604	+19.973%
2025-05-05	44.4100	44.5592	44.220000	44.3552	-0.482%	43,138	+19.445%
2025-05-02	44.5200	44.6399	44.330000	44.5700	+0.814%	94,658	+18.869%
2025-05-01	44.3500	44.3824	44.120000	44.2100	+0.454%	129,982	+19.837%
2025-04-30	43.7400	44.0100	43.346100	44.0100	+0.296%	39,456	+20.382%
2025-04-29	43.5900	44.0500	43.590000	43.8800	+0.068%	65,983	+20.738%
2025-04-28	43.7500	43.9083	43.460000	43.8500	+0.297%	41,969	+20.821%
2025-04-25	43.6000	43.8499	43.450100	43.7200	+0.183%	36,469	+21.180%
2025-04-24	43.1679	43.6587	43.110000	43.6400	+1.465%	67,336	+21.402%
2025-04-23	43.1800	43.5200	43.001100	43.0100	+0.608%	32,312	+23.181%
2025-04-22	42.3100	42.8500	42.180000	42.7500	+1.737%	46,630	+23.930%
2025-04-21	42.2540	42.2540	41.830100	42.0200	-1.569%	71,505	+26.083%
2025-04-17	42.5400	42.9000	42.540000	42.6900	+0.094%	40,634	+24.104%
2025-04-16	43.0000	43.0699	42.300000	42.6500	-1.296%	147,058	+24.220%
2025-04-15	43.4300	43.4691	43.121600	43.2100	-0.162%	39,465	+22.611%
2025-04-14	43.6600	43.6600	43.020100	43.2800	+0.886%	44,634	+22.412%
2025-04-11	42.2800	43.1450	42.210000	42.9000	+0.917%	86,737	+23.497%
2025-04-10	43.0500	43.0500	41.870000	42.5100	-2.006%	67,733	+24.629%
2025-04-09	40.9900	43.5400	40.990000	43.3800	+5.036%	147,202	+22.130%
2025-04-08	42.3300	42.5929	40.955600	41.3000	-0.935%	58,134	+28.281%
2025-04-07	40.8300	42.4450	40.554200	41.6900	+0.024%	136,421	+27.081%
2025-04-04	42.6700	42.6700	41.550000	41.6800	-3.541%	117,122	+27.111%
2025-04-03	43.7100	43.7100	43.129900	43.2100	-2.855%	67,664	+22.611%
2025-04-02	44.1500	44.5699	44.110000	44.4800	+0.656%	193,343	+19.110%
2025-04-01	43.9700	44.3488	43.820000	44.1900	+0.227%	169,873	+19.891%
2025-03-31	43.7150	44.1800	43.670100	44.0900	+0.205%	108,946	+20.163%
2025-03-28	44.4700	44.4700	43.950000	44.0000	-1.323%	53,076	+20.409%
2025-03-27	44.6100	44.7293	44.475000	44.5900	-0.022%	35,470	+18.816%
2025-03-26	44.8800	44.8951	44.521500	44.6000	-0.646%	45,815	+18.789%
2025-03-25	44.9000	45.0199	44.840000	44.8900	-0.045%	24,735	+18.022%
2025-03-24	44.8100	44.9500	44.728000	44.9100	+1.286%	42,085	+17.969%
2025-03-21	44.0900	44.4500	44.090000	44.3400	0.000%	20,427	+19.486%
2025-03-20	44.2600	44.6493	44.240000	44.3400	-0.337%	99,159	+19.486%
2025-03-19	44.2600	44.6500	44.240000	44.4900	+0.861%	113,246	+19.083%
2025-03-18	44.3100	44.3100	44.106100	44.1100	-0.854%	108,476	+20.109%
2025-03-17	44.2800	44.6000	44.160000	44.4900	+0.429%	66,087	+19.083%
2025-03-14	43.9050	44.3000	43.905000	44.3000	+1.536%	32,342	+19.594%
2025-03-13	44.0050	44.0200	43.590000	43.6300	-1.043%	38,986	+21.430%
2025-03-12	44.2700	44.2700	43.830000	44.0900	+0.319%	90,153	+20.163%
2025-03-11	44.1400	44.1726	43.740000	43.9500	-0.453%	371,819	+20.546%
2025-03-10	44.4700	44.5150	43.935000	44.1500	-1.473%	212,434	+20.000%
2025-03-07	44.7200	44.8500	44.350000	44.8100	+0.313%	41,912	+18.233%
2025-03-06	44.8500	44.9600	44.520900	44.6700	-0.997%	36,208	+18.603%
2025-03-05	44.7862	45.2000	44.701300	45.1200	+0.580%	101,349	+17.420%
2025-03-04	45.0000	45.1982	44.627000	44.8600	-0.598%	101,671	+18.101%
2025-03-03	45.7100	45.8400	44.980000	45.1300	-0.857%	64,300	+17.394%
2025-02-28	45.1000	45.5200	45.100000	45.5200	+0.775%	42,357	+16.388%
2025-02-27	45.5800	45.7950	45.160000	45.1700	-0.550%	41,477	+17.290%
2025-02-26	45.5000	45.7150	45.370000	45.4200	-0.198%	42,482	+16.645%
2025-02-25	45.5400	45.6199	45.299000	45.5100	-0.175%	40,921	+16.414%
2025-02-24	45.7833	45.7833	45.520100	45.5900	-0.175%	42,208	+16.210%
2025-02-21	45.9500	45.9500	45.580000	45.6700	-0.631%	49,572	+16.006%
2025-02-20	46.0200	46.0200	45.810000	45.9600	-0.109%	72,592	+15.274%
2025-02-19	45.9700	46.0192	45.840100	46.0100	+0.109%	57,038	+15.149%
2025-02-18	46.7100	46.7100	45.830000	45.9600	+0.109%	123,223	+15.274%
2025-02-14	45.9100	45.9300	45.800000	45.9100	+0.065%	38,487	+15.400%
2025-02-13	45.7400	45.8800	45.690100	45.8800	+0.372%	35,221	+15.475%
2025-02-12	45.5900	45.8300	45.552600	45.7100	-0.109%	55,563	+15.905%
2025-02-11	45.7300	45.7799	45.620100	45.7600	0.000%	44,536	+15.778%
2025-02-10	45.6800	45.7700	45.680000	45.7600	+0.285%	31,879	+15.778%