Dark

BUFF
Innovator Laddered Allocation Power Buffer ETF
stock BATS ETF

At Close

Oct 2, 2026 3:59:30 PM EDT

54.11USD+0.315%(+0.17)137,851

0.00Bid 0.00Ask 0.00Spread

Pre-market

Oct 1, 2026 8:19:30 AM EDT

54.00USD+0.111%(+0.06)0

After-hours

Sep 30, 2026 4:10:30 PM EDT

53.88USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-02	53.9700	54.1699	53.970000	54.1000	+0.297%	137,851	0.000%
2026-10-01	54.0200	54.0200	53.740000	53.9400	+0.111%	159,030	+0.297%
2026-09-30	54.0400	54.0500	53.870000	53.8800	-0.074%	103,259	+0.408%
2026-09-29	53.8400	53.9500	53.790100	53.9200	-0.019%	84,006	+0.334%
2026-09-28	53.9500	54.0300	53.857300	53.9300	-0.259%	68,113	+0.315%
2026-09-25	54.0300	54.0800	53.870000	54.0700	+0.241%	90,208	+0.055%
2026-09-24	53.9500	53.9900	53.810000	53.9400	-0.019%	75,288	+0.297%
2026-09-23	54.1400	54.1400	53.920000	53.9500	-0.259%	86,899	+0.278%
2026-09-22	54.1400	54.1400	54.030000	54.0900	+0.018%	101,320	+0.018%
2026-09-21	53.8700	54.0900	53.870000	54.0800	+0.577%	121,782	+0.037%
2026-09-18	53.7300	53.7700	53.640000	53.7700	+0.037%	88,336	+0.614%
2026-09-17	53.6900	53.7600	53.600100	53.7500	+0.542%	132,721	+0.651%
2026-09-16	53.5200	53.6700	53.300000	53.4600	-0.168%	149,043	+1.197%
2026-09-15	53.7100	53.7100	53.460000	53.5500	-0.205%	121,874	+1.027%
2026-09-14	53.6600	53.7150	53.500000	53.6600	-0.130%	125,152	+0.820%
2026-09-11	53.5900	53.7955	53.590000	53.7300	+0.392%	126,065	+0.689%
2026-09-10	53.2500	53.5800	53.250000	53.5200	-0.224%	144,695	+1.084%
2026-09-09	53.8000	53.8000	53.610000	53.6400	-0.242%	79,012	+0.858%
2026-09-08	53.9400	54.3200	53.729800	53.7700	-0.204%	163,483	+0.614%
2026-09-04	53.9200	53.9600	53.820000	53.8800	-0.148%	189,986	+0.408%
2026-09-03	53.8000	53.9600	53.750000	53.9600	+0.447%	95,611	+0.259%
2026-09-02	53.6600	53.7350	53.610000	53.7200	+0.243%	144,082	+0.707%
2026-09-01	53.7000	53.9989	53.530000	53.5900	-0.298%	140,831	+0.952%
2026-08-31	53.8100	53.8100	53.650000	53.7500	-0.056%	94,018	+0.651%
2026-08-28	53.7400	53.8616	53.727200	53.7800	-0.037%	109,643	+0.595%
2026-08-27	53.7500	53.8150	53.650000	53.8000	+0.280%	100,871	+0.558%
2026-08-26	53.7000	53.7000	53.480000	53.6500	+0.019%	95,193	+0.839%
2026-08-25	53.7200	53.7200	53.575000	53.6400	+0.093%	101,116	+0.858%
2026-08-24	53.6400	53.6400	53.500000	53.5900	-0.019%	147,903	+0.952%
2026-08-21	53.6600	53.6600	53.530200	53.6000	+0.168%	124,988	+0.933%
2026-08-20	53.6200	53.6496	53.480000	53.5100	-0.298%	71,386	+1.103%
2026-08-19	53.6300	53.7199	53.590000	53.6700	+0.093%	63,324	+0.801%
2026-08-18	53.7100	53.7100	53.530000	53.6200	-0.168%	57,213	+0.895%
2026-08-17	53.8500	53.8500	53.650000	53.7100	-0.167%	64,785	+0.726%
2026-08-14	53.8900	53.8900	53.686300	53.8000	-0.019%	66,447	+0.558%
2026-08-13	53.6200	53.8100	53.620000	53.8100	+0.280%	63,636	+0.539%
2026-08-12	53.6650	53.7200	53.600000	53.6600	+0.112%	145,808	+0.820%
2026-08-11	53.6500	53.6599	53.530000	53.6000	-0.056%	65,145	+0.933%
2026-08-10	53.4200	53.6900	53.420000	53.6300	+0.112%	78,770	+0.876%
2026-08-07	53.4300	53.6600	53.430000	53.5700	+0.093%	70,670	+0.989%
2026-08-06	53.5900	53.5900	53.390000	53.5200	-0.037%	177,043	+1.084%
2026-08-05	53.7200	53.7200	53.530100	53.5400	-0.112%	92,279	+1.046%
2026-08-04	53.4200	53.6000	53.330000	53.6000	+0.676%	75,815	+0.933%
2026-08-03	53.1700	53.2800	53.050000	53.2400	+0.491%	66,717	+1.615%
2026-07-31	52.7400	53.0200	52.718000	52.9800	+0.265%	76,300	+2.114%
2026-07-30	52.6250	52.8400	52.535100	52.8400	+0.763%	84,137	+2.385%
2026-07-29	52.8300	52.8750	52.390000	52.4400	-0.531%	322,874	+3.166%
2026-07-28	52.7400	52.8100	52.606000	52.7200	+0.133%	42,028	+2.618%
2026-07-27	52.7000	52.9284	52.604674	52.6500	0.000%	44,618	+2.754%
2026-07-24	52.7400	52.8094	52.580100	52.6500	+0.019%	77,737	+2.754%
2026-07-23	52.7300	52.7300	52.520000	52.6400	-0.491%	281,737	+2.774%
2026-07-22	52.9600	52.9600	52.800000	52.9000	-0.038%	61,402	+2.268%
2026-07-21	52.7700	52.9200	52.740000	52.9200	+0.341%	68,973	+2.230%
2026-07-20	52.9500	52.9500	52.710000	52.7400	0.000%	211,612	+2.579%
2026-07-17	52.8100	52.8299	52.620000	52.7400	-0.397%	61,114	+2.579%
2026-07-16	52.8800	53.0100	52.800000	52.9500	-0.207%	76,448	+2.172%
2026-07-15	53.1700	53.1700	52.890100	53.0600	+0.190%	78,680	+1.960%
2026-07-14	52.8900	52.9600	52.800700	52.9596	+0.264%	55,021	+2.153%
2026-07-13	53.0100	53.0100	52.770100	52.8200	-0.321%	64,593	+2.423%
2026-07-10	52.8400	53.0200	52.810000	52.9900	+0.208%	67,579	+2.095%
2026-07-09	52.8700	52.9000	52.720000	52.8800	+0.303%	54,355	+2.307%
2026-07-08	52.8000	52.8000	52.530000	52.7200	-0.095%	98,678	+2.618%
2026-07-07	52.8000	52.8800	52.640100	52.7700	-0.170%	116,196	+2.520%
2026-07-06	52.8000	52.8600	52.710000	52.8600	+0.437%	49,768	+2.346%
2026-07-02	52.7400	52.8200	52.520100	52.6300	-0.057%	74,865	+2.793%
2026-07-01	52.7300	52.7485	52.530000	52.6600	-0.038%	66,282	+2.735%
2026-06-30	52.5000	52.7000	52.500000	52.6800	+0.257%	100,968	+2.696%
2026-06-29	52.4600	52.5700	52.260100	52.5450	+0.545%	81,174	+2.959%
2026-06-26	52.1800	52.3800	52.177500	52.2600	-0.115%	34,266	+3.521%
2026-06-25	52.4500	52.4500	52.230000	52.3200	-0.076%	110,085	+3.402%
2026-06-24	52.2800	52.4700	52.200000	52.3600	+0.096%	52,643	+3.323%
2026-06-23	52.2400	52.4200	52.240000	52.3100	-0.476%	56,514	+3.422%
2026-06-22	52.7300	52.7300	52.440100	52.5600	-0.057%	65,199	+2.930%
2026-06-18	52.6100	52.6300	52.488800	52.5900	+0.458%	96,866	+2.871%
2026-06-17	52.7700	52.7700	52.340000	52.3500	-0.551%	81,949	+3.343%
2026-06-16	52.5500	52.7200	52.550000	52.6400	-0.095%	281,935	+2.774%
2026-06-15	52.5000	52.7000	52.500000	52.6900	+0.726%	47,843	+2.676%
2026-06-12	52.1800	52.4003	52.110100	52.3100	+0.096%	20,551	+3.422%
2026-06-11	52.0700	52.3200	51.860000	52.2600	+0.674%	66,714	+3.521%
2026-06-10	52.2100	52.2200	51.820000	51.9100	-0.422%	49,577	+4.219%
2026-06-09	52.5100	52.5100	51.805000	52.1300	-0.306%	619,540	+3.779%
2026-06-08	52.3700	52.4200	52.270100	52.2900	+0.115%	29,774	+3.461%
2026-06-05	52.5100	52.5500	52.185000	52.2300	-0.779%	52,363	+3.580%
2026-06-04	52.6600	52.6900	52.510000	52.6400	+0.152%	50,107	+2.774%
2026-06-03	52.5600	52.6130	52.535000	52.5600	-0.266%	47,972	+2.930%
2026-06-02	52.7000	52.7199	52.570000	52.7000	+0.190%	58,939	+2.657%
2026-06-01	52.7200	52.8200	52.570000	52.6000	-0.019%	51,914	+2.852%
2026-05-29	52.5900	52.6300	52.520000	52.6100	+0.229%	38,937	+2.832%
2026-05-28	52.5900	52.5900	52.380000	52.4900	+0.019%	50,944	+3.067%
2026-05-27	52.3200	52.4800	52.320000	52.4800	+0.172%	87,130	+3.087%
2026-05-26	52.5300	52.5300	52.360000	52.3900	+0.057%	22,743	+3.264%
2026-05-22	52.3900	52.5800	52.327100	52.3600	+0.096%	17,221	+3.323%
2026-05-21	52.1550	52.3300	52.140000	52.3100	+0.134%	62,944	+3.422%
2026-05-20	52.1700	52.2400	52.120000	52.2400	+0.423%	45,231	+3.560%
2026-05-19	51.9400	52.1425	51.940000	52.0200	-0.268%	62,205	+3.998%
2026-05-18	52.1100	52.1963	52.045000	52.1600	+0.019%	43,132	+3.719%
2026-05-15	52.2700	52.2700	52.040100	52.1500	-0.306%	44,203	+3.739%
2026-05-14	52.2400	52.3100	52.140100	52.3100	+0.230%	61,622	+3.422%
2026-05-13	52.1700	52.2199	52.060000	52.1900	+0.230%	47,698	+3.660%
2026-05-12	52.0100	52.1200	51.940000	52.0700	-0.058%	59,394	+3.899%
2026-05-11	52.0300	52.1684	52.030000	52.1000	-0.048%	52,545	+3.839%
2026-05-08	52.0200	52.1250	51.950000	52.1250	+0.414%	28,442	+3.789%
2026-05-07	51.9500	52.0700	51.870000	51.9100	-0.211%	42,423	+4.219%
2026-05-06	51.9700	52.0492	51.900000	52.0200	+0.425%	40,505	+3.998%
2026-05-05	51.8400	51.8400	51.730000	51.8000	+0.213%	61,758	+4.440%
2026-05-04	51.7200	51.7899	51.600000	51.6900	-0.058%	46,736	+4.662%
2026-05-01	51.8200	51.8500	51.711000	51.7200	+0.039%	52,390	+4.602%
2026-04-30	51.6600	51.7297	51.480000	51.7000	+0.369%	60,423	+4.642%
2026-04-29	51.5300	51.5589	51.410000	51.5100	0.000%	39,913	+5.028%
2026-04-28	51.3900	51.5285	51.390000	51.5100	-0.116%	45,458	+5.028%
2026-04-27	51.6100	51.6100	51.480000	51.5700	+0.078%	38,279	+4.906%
2026-04-24	51.3200	51.5600	51.320000	51.5300	+0.308%	40,396	+4.987%
2026-04-23	51.3753	51.4900	51.250000	51.3720	-0.093%	32,622	+5.310%
2026-04-22	51.2600	51.4700	51.260000	51.4200	+0.332%	45,227	+5.212%
2026-04-21	51.2900	51.4400	51.250000	51.2500	-0.253%	59,098	+5.561%
2026-04-20	51.2800	51.4199	51.280000	51.3800	-0.117%	50,394	+5.294%
2026-04-17	51.2500	51.4882	51.250000	51.4400	+0.449%	34,947	+5.171%
2026-04-16	51.2500	51.2500	51.100000	51.2100	+0.039%	59,765	+5.643%
2026-04-15	51.0900	51.2100	51.019700	51.1900	+0.274%	60,871	+5.685%
2026-04-14	50.8400	51.0500	50.830000	51.0500	+0.492%	76,942	+5.975%
2026-04-13	50.5100	50.8000	50.490000	50.8000	+0.514%	36,562	+6.496%
2026-04-10	50.6400	50.6400	50.510000	50.5400	-0.079%	30,455	+7.044%
2026-04-09	50.3800	50.6300	50.270100	50.5800	+0.297%	74,163	+6.959%
2026-04-08	50.3700	50.5460	50.280000	50.4300	+1.285%	55,970	+7.277%
2026-04-07	49.5900	49.7900	49.409500	49.7900	0.000%	39,021	+8.656%
2026-04-06	49.6800	49.8400	49.600000	49.7900	+0.242%	115,047	+8.656%
2026-04-02	49.1200	49.6700	49.120000	49.6700	+0.161%	28,274	+8.919%
2026-04-01	49.3800	49.7400	49.380000	49.5900	+0.364%	53,724	+9.095%
2026-03-31	49.0300	49.4100	48.950000	49.4100	+1.458%	57,947	+9.492%
2026-03-30	48.8600	48.8900	48.570000	48.7000	-0.123%	73,883	+11.088%
2026-03-27	48.9900	49.0000	48.638700	48.7600	-0.834%	30,618	+10.952%
2026-03-26	49.2300	49.5000	49.140000	49.1700	-0.767%	47,909	+10.026%
2026-03-25	49.5200	49.7100	49.461300	49.5500	+0.243%	22,989	+9.183%
2026-03-24	49.4200	49.5009	49.250000	49.4300	-0.182%	27,003	+9.448%
2026-03-23	49.5700	49.7300	49.440100	49.5200	+0.650%	16,049	+9.249%
2026-03-20	49.5500	49.5500	49.070000	49.2000	-0.686%	347,366	+9.959%
2026-03-19	49.4900	49.6300	49.350000	49.5400	-0.141%	149,042	+9.205%
2026-03-18	49.8600	49.8600	49.610000	49.6100	-0.681%	55,233	+9.051%
2026-03-17	49.8700	50.0200	49.870000	49.9500	+0.160%	41,338	+8.308%
2026-03-16	49.7800	49.9300	49.760000	49.8700	+0.585%	57,647	+8.482%
2026-03-13	49.8400	49.8750	49.520000	49.5800	-0.201%	270,764	+9.117%
2026-03-12	49.8300	49.8700	49.680000	49.6800	-0.640%	54,205	+8.897%
2026-03-11	50.1400	50.1400	49.957700	50.0000	-0.120%	49,432	+8.200%
2026-03-10	50.0800	50.2700	50.000900	50.0600	-0.080%	59,287	+8.070%
2026-03-09	49.7000	50.2100	49.490300	50.1000	+0.461%	44,971	+7.984%
2026-03-06	49.8200	50.1700	49.770100	49.8700	-0.578%	163,651	+8.482%
2026-03-05	50.2400	50.3200	49.980100	50.1600	-0.338%	64,444	+7.855%
2026-03-04	50.2500	50.4000	50.140000	50.3300	+0.359%	52,985	+7.491%
2026-03-03	50.0200	50.1700	49.775900	50.1500	-0.358%	64,010	+7.876%
2026-03-02	50.0700	50.3710	50.007400	50.3300	-0.060%	74,518	+7.491%
2026-02-27	50.1950	50.3600	50.171000	50.3600	-0.119%	63,316	+7.427%
2026-02-26	50.6000	50.6000	50.260000	50.4200	-0.178%	41,430	+7.299%
2026-02-25	50.5200	50.5200	50.380000	50.5100	+0.417%	149,970	+7.108%
2026-02-24	50.0600	50.3500	50.060000	50.3000	+0.239%	36,390	+7.555%
2026-02-23	50.3800	50.3800	50.080000	50.1800	-0.278%	87,751	+7.812%
2026-02-20	50.1800	50.3900	50.135000	50.3200	+0.179%	87,617	+7.512%
2026-02-19	50.1700	50.2400	50.120000	50.2300	-0.060%	51,505	+7.705%
2026-02-18	50.2200	50.3500	50.187300	50.2600	+0.199%	68,203	+7.640%
2026-02-17	50.0600	50.2200	49.890000	50.1600	+0.080%	64,497	+7.855%
2026-02-13	50.0450	50.2312	49.990000	50.1200	+0.040%	59,386	+7.941%
2026-02-12	50.4500	50.4500	50.055000	50.1000	-0.595%	38,714	+7.984%
2026-02-11	50.5200	50.5200	50.295700	50.4000	-0.059%	82,254	+7.341%
2026-02-10	50.4900	50.4900	50.390000	50.4300	0.000%	74,454	+7.277%
2026-02-09	50.3100	50.4800	50.295000	50.4300	+0.189%	42,120	+7.277%
2026-02-06	50.0800	50.3700	50.080000	50.3350	+0.771%	62,862	+7.480%
2026-02-05	49.9900	50.0900	49.860000	49.9500	-0.478%	72,542	+8.308%
2026-02-04	50.1500	50.3100	50.060000	50.1900	-0.258%	60,328	+7.790%
2026-02-03	50.4900	50.4900	50.112200	50.3200	-0.238%	79,218	+7.512%
2026-02-02	50.2700	50.4650	50.240000	50.4400	+0.258%	80,583	+7.256%
2026-01-30	50.3000	50.3350	50.185000	50.3100	+0.099%	65,262	+7.533%
2026-01-29	50.3000	50.3500	50.110200	50.2600	-0.238%	91,382	+7.640%
2026-01-28	50.4900	50.4900	50.290001	50.3800	+0.079%	77,317	+7.384%
2026-01-27	50.2200	50.4100	50.220000	50.3400	0.000%	102,659	+7.469%
2026-01-26	50.2900	50.3700	50.260000	50.3400	+0.199%	39,060	+7.469%
2026-01-23	50.2400	50.2699	50.199500	50.2400	+0.100%	45,991	+7.683%
2026-01-22	50.1800	50.2600	50.100000	50.1900	+0.140%	68,316	+7.790%
2026-01-21	49.9600	50.1800	49.700000	50.1200	+0.481%	224,242	+7.941%
2026-01-20	49.8300	50.0700	49.820000	49.8800	-0.637%	141,795	+8.460%
2026-01-16	50.2100	50.3400	50.190000	50.2000	+0.080%	47,160	+7.769%
2026-01-15	50.1600	50.3100	50.160000	50.1600	-0.060%	61,244	+7.855%
2026-01-14	50.2200	50.2200	50.040000	50.1900	-0.139%	60,275	+7.790%
2026-01-13	50.3400	50.3400	50.200000	50.2600	-0.080%	57,979	+7.640%
2026-01-12	50.1000	50.3100	50.100000	50.3000	+0.060%	42,164	+7.555%
2026-01-09	50.2600	50.3050	50.090100	50.2700	+0.399%	53,403	+7.619%
2026-01-08	50.0300	50.1700	50.030000	50.0700	-0.120%	60,874	+8.049%
2026-01-07	50.2600	50.2600	50.130000	50.1300	-0.120%	89,419	+7.919%
2026-01-06	50.1600	50.3100	49.970000	50.1900	+0.220%	68,481	+7.790%
2026-01-05	50.0800	50.1400	50.030000	50.0800	+0.180%	116,102	+8.027%
2026-01-02	50.1300	50.1300	49.860000	49.9900	+0.261%	51,144	+8.222%
2025-12-31	49.9700	50.0250	49.860000	49.8600	-0.380%	40,463	+8.504%
2025-12-30	50.0600	50.0600	49.966700	50.0500	-0.020%	35,519	+8.092%
2025-12-29	50.0700	50.0800	50.000000	50.0600	+0.120%	34,693	+8.070%
2025-12-26	50.1200	50.1200	49.960000	50.0000	-0.120%	15,127	+8.200%
2025-12-24	50.0600	50.0700	49.963800	50.0600	+0.120%	15,249	+8.070%
2025-12-23	49.8200	50.0060	49.820000	50.0000	+0.301%	40,990	+8.200%
2025-12-22	49.9500	49.9500	49.780100	49.8500	+0.100%	23,321	+8.526%
2025-12-19	49.7200	49.9800	49.690000	49.8000	+0.363%	44,411	+8.635%
2025-12-18	49.6400	49.7000	49.530000	49.6200	+0.222%	63,130	+9.029%
2025-12-17	49.7000	49.7000	49.430000	49.5100	-0.262%	37,306	+9.271%
2025-12-16	49.6700	49.7100	49.510100	49.6400	-0.101%	31,005	+8.985%
2025-12-15	49.8400	49.8400	49.580000	49.6900	0.000%	53,439	+8.875%
2025-12-12	49.8400	49.8400	49.543700	49.6900	-0.281%	60,627	+8.875%
2025-12-11	49.7194	49.8300	49.625000	49.8300	+0.080%	34,246	+8.569%
2025-12-10	49.6400	49.8100	49.580100	49.7900	+0.424%	47,919	+8.656%
2025-12-09	49.4800	49.6900	49.480000	49.5800	-0.121%	35,937	+9.117%
2025-12-08	49.7800	49.7800	49.560000	49.6400	-0.141%	38,969	+8.985%
2025-12-05	49.7500	49.7500	49.640000	49.7100	+0.161%	43,136	+8.831%
2025-12-04	49.6700	49.6700	49.517500	49.6300	0.000%	42,730	+9.007%
2025-12-03	49.5500	49.6400	49.390000	49.6300	+0.161%	33,890	+9.007%
2025-12-02	49.5800	49.5900	49.468900	49.5500	+0.081%	86,303	+9.183%
2025-12-01	49.4600	49.5700	49.400000	49.5100	-0.101%	46,036	+9.271%
2025-11-28	49.5400	49.5600	49.405000	49.5600	+0.212%	37,718	+9.161%
2025-11-26	49.4400	49.5100	49.360000	49.4550	+0.213%	81,360	+9.392%
2025-11-25	49.1500	49.3500	49.060100	49.3500	+0.427%	74,574	+9.625%
2025-11-24	48.8800	49.2500	48.845700	49.1400	+0.738%	122,357	+10.094%
2025-11-21	48.6800	48.9090	48.460000	48.7800	+0.743%	62,560	+10.906%
2025-11-20	49.0400	49.2900	48.410000	48.4200	-0.880%	61,724	+11.731%
2025-11-19	48.8500	48.9590	48.710000	48.8500	+0.215%	82,193	+10.747%
2025-11-18	48.8500	48.8774	48.580000	48.7454	-0.296%	41,319	+10.985%
2025-11-17	48.9300	49.1200	48.820000	48.8900	-0.265%	54,483	+10.657%
2025-11-14	48.7800	49.1999	48.780000	49.0200	-0.143%	41,074	+10.363%
2025-11-13	49.3400	49.3400	48.990000	49.0900	-0.507%	75,648	+10.206%
2025-11-12	49.3500	49.3899	49.260100	49.3400	+0.030%	48,738	+9.647%
2025-11-11	49.3100	49.3796	49.270000	49.3250	+0.030%	39,779	+9.681%
2025-11-10	49.1100	49.4050	49.110000	49.3100	+0.510%	52,084	+9.714%
2025-11-07	49.0200	49.0600	48.710000	49.0600	+0.102%	27,272	+10.273%
2025-11-06	49.2100	49.2100	48.980000	49.0100	-0.346%	67,388	+10.386%
2025-11-05	49.0200	49.3000	49.020000	49.1800	+0.183%	61,771	+10.004%
2025-11-04	49.0800	49.2100	49.070000	49.0900	-0.446%	73,866	+10.206%
2025-11-03	49.3700	49.3700	49.219400	49.3100	+0.285%	59,737	+9.714%
2025-10-31	49.2800	49.3125	49.170000	49.1700	-0.020%	71,659	+10.026%
2025-10-30	49.1700	49.3300	49.170000	49.1800	-0.304%	389,923	+10.004%
2025-10-29	49.4700	49.4700	49.260000	49.3300	-0.101%	37,926	+9.670%
2025-10-28	49.4800	49.4800	49.320000	49.3800	+0.081%	50,912	+9.559%
2025-10-27	49.3100	49.4600	49.290100	49.3400	+0.183%	56,208	+9.647%
2025-10-24	49.2800	49.2800	49.181000	49.2500	+0.244%	44,078	+9.848%
2025-10-23	49.0600	49.1600	49.000000	49.1300	+0.204%	61,565	+10.116%
2025-10-22	49.1900	49.1900	48.870000	49.0300	-0.143%	88,766	+10.341%
2025-10-21	49.0000	49.1493	48.970000	49.1000	+0.163%	61,029	+10.183%
2025-10-20	48.8100	49.0992	48.810000	49.0200	+0.554%	41,230	+10.363%
2025-10-17	48.6700	48.8499	48.597200	48.7500	+0.309%	37,014	+10.974%
2025-10-16	48.9000	48.9000	48.530000	48.6000	-0.287%	31,790	+11.317%
2025-10-15	48.9800	48.9800	48.660000	48.7400	-0.041%	44,975	+10.997%
2025-10-14	48.5400	48.8800	48.540000	48.7600	-0.123%	54,433	+10.952%
2025-10-13	48.8400	48.8400	48.665500	48.8200	+0.660%	36,268	+10.815%
2025-10-10	49.0600	49.0790	48.420000	48.5000	-1.041%	26,303	+11.546%
2025-10-09	49.0500	49.6650	47.040000	49.0100	+0.123%	50,689	+10.386%
2025-10-08	48.8500	49.0200	48.850000	48.9500	+0.020%	38,713	+10.521%
2025-10-07	49.0600	49.0600	48.850000	48.9400	+0.061%	47,888	+10.544%
2025-10-06	48.8600	49.0200	48.860000	48.9100	-0.082%	43,447	+10.611%
2025-10-03	48.9900	49.0200	48.890000	48.9500	0.000%	51,803	+10.521%
2025-10-02	48.8500	48.9600	48.810000	48.9500	-0.020%	136,965	+10.521%
2025-10-01	48.7500	48.9700	48.750000	48.9600	+0.214%	512,677	+10.498%
2025-09-30	48.8500	48.8596	48.760000	48.8555	+0.093%	39,228	+10.735%
2025-09-29	48.8200	48.8800	48.770000	48.8100	+0.062%	1,386,613	+10.838%
2025-09-26	48.5600	48.8100	48.560000	48.7800	+0.164%	43,126	+10.906%
2025-09-25	48.6900	48.7100	48.590000	48.7000	0.000%	56,693	+11.088%
2025-09-24	48.6600	48.7900	48.660000	48.7000	-0.144%	89,357	+11.088%
2025-09-23	48.9100	48.9100	48.720000	48.7700	-0.184%	108,105	+10.929%
2025-09-22	48.6800	48.8600	48.680000	48.8600	+0.267%	23,672	+10.725%
2025-09-19	48.8100	48.8100	48.710700	48.7300	+0.144%	28,563	+11.020%
2025-09-18	48.6900	48.7800	48.660000	48.6600	-0.062%	95,854	+11.180%
2025-09-17	48.6900	48.8299	48.550000	48.6900	+0.041%	45,129	+11.111%
2025-09-16	48.7300	48.7300	48.580000	48.6700	+0.062%	337,512	+11.157%
2025-09-15	48.6100	48.7600	48.610000	48.6400	+0.063%	46,560	+11.225%
2025-09-12	48.6200	48.6600	48.540000	48.6093	+0.205%	62,708	+11.296%
2025-09-11	48.5800	48.6187	48.480100	48.5100	+0.021%	42,628	+11.523%
2025-09-10	48.5500	48.5590	48.410000	48.5000	+0.227%	94,173	+11.546%
2025-09-09	48.4300	48.4399	48.310000	48.3900	-0.021%	35,831	+11.800%
2025-09-08	48.2896	48.4300	48.289600	48.4000	+0.103%	65,622	+11.777%
2025-09-05	48.3800	48.4499	48.145000	48.3500	-0.041%	39,566	+11.892%
2025-09-04	48.2500	48.3850	48.196200	48.3700	+0.457%	145,680	+11.846%
2025-09-03	48.0700	48.2100	48.050900	48.1500	+0.104%	123,311	+12.357%
2025-09-02	48.0400	48.1000	47.808200	48.1000	-0.104%	45,668	+12.474%
2025-08-29	48.1500	48.2600	48.090000	48.1500	-0.352%	50,793	+12.357%
2025-08-28	48.2900	48.4000	48.170000	48.3200	+0.145%	60,171	+11.962%
2025-08-27	48.2400	48.3050	48.140600	48.2500	0.000%	39,866	+12.124%
2025-08-26	48.1700	48.2500	48.044000	48.2500	+0.229%	44,124	+12.124%
2025-08-25	48.1700	48.2000	48.080700	48.1400	+0.062%	42,914	+12.381%
2025-08-22	47.8600	48.2400	47.860000	48.1100	+0.501%	407,593	+12.451%
2025-08-21	47.9500	47.9500	47.730900	47.8700	-0.146%	60,860	+13.014%
2025-08-20	47.9000	47.9750	47.720000	47.9400	+0.063%	33,610	+12.849%
2025-08-19	47.9900	48.1010	47.890100	47.9100	-0.291%	52,775	+12.920%
2025-08-18	47.9500	48.1600	47.950000	48.0500	-0.042%	65,270	+12.591%
2025-08-15	48.1700	48.1700	47.980100	48.0700	-0.085%	25,021	+12.544%
2025-08-14	48.0300	48.1600	47.960000	48.1110	-0.019%	45,949	+12.448%
2025-08-13	48.1500	48.1500	47.970000	48.1200	+0.277%	70,524	+12.427%
2025-08-12	47.7900	48.1799	47.780000	47.9871	+0.349%	43,719	+12.739%
2025-08-11	47.9400	47.9400	47.675000	47.8200	-0.063%	53,455	+13.133%
2025-08-08	47.7900	47.8799	47.699200	47.8500	+0.567%	45,040	+13.062%
2025-08-07	47.8200	47.8200	47.540000	47.5800	-0.042%	43,843	+13.703%
2025-08-06	47.4900	47.7292	47.470800	47.6000	+0.147%	52,716	+13.655%
2025-08-05	47.7200	47.7200	47.440000	47.5300	-0.231%	71,897	+13.823%
2025-08-04	47.5100	47.6800	47.470000	47.6400	+0.740%	53,687	+13.560%
2025-08-01	47.3600	47.4000	47.140000	47.2900	-0.693%	69,700	+14.401%
2025-07-31	47.8300	47.8300	47.540000	47.6200	-0.147%	48,365	+13.608%
2025-07-30	47.7400	47.7500	47.560100	47.6900	+0.168%	19,092	+13.441%
2025-07-29	47.8000	47.8000	47.600000	47.6100	-0.293%	56,967	+13.632%
2025-07-28	47.8100	47.8100	47.650100	47.7500	+0.063%	64,667	+13.298%
2025-07-25	47.6800	47.7400	47.570000	47.7200	+0.400%	106,848	+13.370%
2025-07-24	47.4900	47.6900	47.490000	47.5300	0.000%	191,145	+13.823%
2025-07-23	47.4200	47.7750	47.420000	47.5300	+0.190%	36,853	+13.823%
2025-07-22	47.4900	47.4900	47.320000	47.4400	0.000%	62,144	+14.039%
2025-07-21	47.4400	47.5200	47.385800	47.4400	+0.106%	42,174	+14.039%
2025-07-18	47.4600	47.4600	47.286000	47.3900	+0.127%	23,520	+14.159%
2025-07-17	47.1800	47.4000	47.180000	47.3300	+0.148%	40,045	+14.304%
2025-07-16	47.2900	47.2900	47.025000	47.2600	+0.170%	61,385	+14.473%
2025-07-15	47.4100	47.4100	47.120100	47.1800	-0.106%	27,100	+14.667%
2025-07-14	47.2600	47.2600	47.117100	47.2300	+0.191%	45,525	+14.546%
2025-07-11	47.0400	47.2405	47.040000	47.1400	-0.085%	44,252	+14.765%
2025-07-10	47.0800	47.2899	47.080000	47.1800	-0.042%	45,633	+14.667%
2025-07-09	47.1900	47.4100	47.050000	47.2000	+0.212%	30,714	+14.619%
2025-07-08	47.1200	47.1200	46.970000	47.1000	+0.277%	63,947	+14.862%
2025-07-07	47.0500	47.1500	46.890000	46.9700	-0.572%	90,353	+15.180%
2025-07-03	47.1900	47.2400	47.100000	47.2400	+0.468%	51,479	+14.522%
2025-07-02	46.8200	47.0900	46.820000	47.0200	+0.043%	56,873	+15.057%
2025-07-01	46.8000	47.2150	46.765000	47.0000	0.000%	171,509	+15.106%
2025-06-30	47.0000	47.0000	46.615000	47.0000	+0.342%	38,603	+15.106%
2025-06-27	46.6700	46.8999	46.660100	46.8400	+0.150%	31,466	+15.500%
2025-06-26	46.6700	46.7800	46.595000	46.7700	+0.429%	62,767	+15.672%
2025-06-25	46.6600	46.6600	46.470000	46.5700	+0.043%	138,667	+16.169%
2025-06-24	46.4700	46.6500	46.370000	46.5500	+0.649%	55,056	+16.219%
2025-06-23	46.0600	46.2500	45.880000	46.2500	+0.697%	29,255	+16.973%
2025-06-20	46.0000	46.0623	45.885100	45.9300	-0.087%	32,856	+17.788%
2025-06-18	45.9000	46.1690	45.900000	45.9700	-0.043%	36,710	+17.685%
2025-06-17	46.0000	46.1899	45.950000	45.9900	-0.390%	1,292,981	+17.634%
2025-06-16	46.2000	46.2699	46.110000	46.1700	+0.544%	29,349	+17.176%
2025-06-13	45.9900	46.1900	45.860000	45.9200	-0.649%	99,081	+17.814%
2025-06-12	46.0600	46.3284	46.060000	46.2200	+0.239%	59,561	+17.049%
2025-06-11	46.1800	46.3300	46.060000	46.1100	-0.087%	448,599	+17.328%
2025-06-10	46.1500	46.2199	45.970000	46.1500	+0.174%	162,239	+17.226%
2025-06-09	46.0500	46.1698	46.030000	46.0700	+0.043%	48,838	+17.430%
2025-06-06	46.1200	46.1200	45.970000	46.0500	+0.568%	30,315	+17.481%
2025-06-05	46.0899	46.0899	45.755300	45.7900	-0.261%	12,340	+18.148%
2025-06-04	45.8700	46.0500	45.860000	45.9100	-0.109%	32,133	+17.839%
2025-06-03	45.7700	45.9600	45.735000	45.9600	+0.327%	38,595	+17.711%
2025-06-02	45.4500	45.8100	45.450000	45.8100	+0.329%	30,377	+18.096%
2025-05-30	45.6600	45.7082	45.360000	45.6600	0.000%	59,956	+18.484%
2025-05-29	45.7300	45.7400	45.510000	45.6600	+0.264%	138,392	+18.484%
2025-05-28	45.6000	45.6950	45.457900	45.5400	-0.328%	56,682	+18.797%
2025-05-27	45.5100	45.6900	45.320000	45.6900	+1.443%	24,343	+18.407%
2025-05-23	44.9300	45.2100	44.930000	45.0402	-0.617%	38,743	+20.115%
2025-05-22	45.3700	45.4900	45.220000	45.3200	+0.133%	48,231	+19.373%
2025-05-21	45.5800	45.7999	45.247600	45.2600	-1.049%	39,127	+19.532%
2025-05-20	45.7600	45.8000	45.593000	45.7400	-0.196%	31,277	+18.277%
2025-05-19	45.5300	45.8300	45.468600	45.8300	+0.066%	42,085	+18.045%
2025-05-16	45.7400	45.8000	45.542400	45.8000	+0.615%	50,145	+18.122%
2025-05-15	45.2600	45.6500	45.260000	45.5200	+0.066%	35,332	+18.849%
2025-05-14	45.5700	45.5799	45.390000	45.4900	-0.022%	52,378	+18.927%
2025-05-13	45.2200	45.6000	45.220000	45.5000	+0.419%	41,447	+18.901%
2025-05-12	45.0500	45.3900	45.000200	45.3100	+2.165%	37,845	+19.400%
2025-05-09	44.3800	44.5559	44.338500	44.3500	-0.113%	31,005	+21.984%
2025-05-08	44.3700	44.6900	44.250100	44.4000	+0.181%	107,105	+21.847%
2025-05-07	44.2600	44.3400	44.020000	44.3200	+0.362%	40,712	+22.067%
2025-05-06	44.0333	44.3200	44.033300	44.1600	-0.440%	25,604	+22.509%
2025-05-05	44.4100	44.5592	44.220000	44.3552	-0.482%	43,138	+21.970%
2025-05-02	44.5200	44.6399	44.330000	44.5700	+0.814%	94,658	+21.382%
2025-05-01	44.3500	44.3824	44.120000	44.2100	+0.454%	129,982	+22.371%
2025-04-30	43.7400	44.0100	43.346100	44.0100	+0.296%	39,456	+22.927%
2025-04-29	43.5900	44.0500	43.590000	43.8800	+0.068%	65,983	+23.291%
2025-04-28	43.7500	43.9083	43.460000	43.8500	+0.297%	41,969	+23.375%
2025-04-25	43.6000	43.8499	43.450100	43.7200	+0.183%	36,469	+23.742%
2025-04-24	43.1679	43.6587	43.110000	43.6400	+1.465%	67,336	+23.969%
2025-04-23	43.1800	43.5200	43.001100	43.0100	+0.608%	32,312	+25.785%
2025-04-22	42.3100	42.8500	42.180000	42.7500	+1.737%	46,630	+26.550%
2025-04-21	42.2540	42.2540	41.830100	42.0200	-1.569%	71,505	+28.748%
2025-04-17	42.5400	42.9000	42.540000	42.6900	+0.094%	40,634	+26.728%
2025-04-16	43.0000	43.0699	42.300000	42.6500	-1.296%	147,058	+26.846%
2025-04-15	43.4300	43.4691	43.121600	43.2100	-0.162%	39,465	+25.202%
2025-04-14	43.6600	43.6600	43.020100	43.2800	+0.886%	44,634	+25.000%