EALT
Innovator U.S. Equity 5 to 15 Buffer ETF - Quarterly
stockBATSETF
Market OpenOct 5, 2026 1:20:54 PM EDT
36.86USD+0.272%(+0.10)24,325
36.86Bid36.91Ask0.05SpreadEALT Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 36.86 | 36.87 | 36.86 | 36.86 | +0.272% | 24,325 | 0.000% |
| 2026-10-02 | 36.75 | 36.80 | 36.67 | 36.76 | +0.520% | 23,470 | +0.272% |
| 2026-10-01 | 36.61 | 36.61 | 36.40 | 36.57 | +0.082% | 17,578 | +0.793% |
| 2026-09-30 | 36.68 | 36.80 | 36.54 | 36.54 | -0.164% | 20,741 | +0.876% |
| 2026-09-29 | 36.65 | 36.65 | 36.50 | 36.60 | -0.057% | 88,168 | +0.710% |
| 2026-09-28 | 36.72 | 36.78 | 36.60 | 36.62 | -0.756% | 15,438 | +0.653% |
| 2026-09-25 | 36.85 | 36.92 | 36.69 | 36.90 | +0.422% | 22,095 | -0.108% |
| 2026-09-24 | 36.61 | 36.77 | 36.55 | 36.74 | +0.150% | 36,819 | +0.313% |
| 2026-09-23 | 36.86 | 36.87 | 36.69 | 36.69 | -0.972% | 27,288 | +0.463% |
| 2026-09-22 | 36.99 | 37.10 | 36.98 | 37.05 | +0.108% | 24,007 | -0.513% |
| 2026-09-21 | 36.70 | 37.03 | 36.70 | 37.01 | +1.578% | 19,031 | -0.405% |
| 2026-09-18 | 36.43 | 36.44 | 36.30 | 36.44 | -0.069% | 40,361 | +1.166% |
| 2026-09-17 | 36.52 | 36.52 | 36.36 | 36.46 | +1.081% | 27,239 | +1.097% |
| 2026-09-16 | 36.34 | 36.39 | 35.95 | 36.07 | -0.414% | 16,052 | +2.190% |
| 2026-09-15 | 36.30 | 36.30 | 36.15 | 36.22 | -0.467% | 13,763 | +1.767% |
| 2026-09-14 | 36.24 | 36.47 | 36.24 | 36.39 | -0.383% | 15,731 | +1.292% |
| 2026-09-11 | 36.55 | 36.62 | 36.52 | 36.53 | +0.689% | 20,155 | +0.903% |
| 2026-09-10 | 36.22 | 36.33 | 36.20 | 36.28 | -0.474% | 25,463 | +1.599% |
| 2026-09-09 | 36.52 | 36.52 | 36.42 | 36.45 | -0.456% | 30,858 | +1.117% |
| 2026-09-08 | 36.74 | 36.74 | 36.62 | 36.62 | -0.412% | 18,904 | +0.655% |
| 2026-09-04 | 36.84 | 36.84 | 36.75 | 36.77 | -0.379% | 12,273 | +0.241% |
| 2026-09-03 | 36.69 | 36.94 | 36.68 | 36.91 | +0.906% | 9,368 | -0.139% |
| 2026-09-02 | 36.43 | 36.60 | 36.43 | 36.58 | +0.514% | 26,730 | +0.765% |
| 2026-09-01 | 36.42 | 36.54 | 36.36 | 36.39 | -0.538% | 22,724 | +1.283% |
| 2026-08-31 | 36.60 | 36.61 | 36.54 | 36.59 | -0.381% | 31,934 | +0.738% |
| 2026-08-28 | 36.87 | 36.96 | 36.71 | 36.73 | -0.136% | 8,215 | +0.354% |
| 2026-08-27 | 36.73 | 36.84 | 36.67 | 36.78 | +0.554% | 18,312 | +0.218% |
| 2026-08-26 | 36.63 | 36.63 | 36.52 | 36.58 | +0.002% | 8,782 | +0.773% |
| 2026-08-25 | 36.58 | 36.58 | 36.49 | 36.58 | +0.209% | 13,333 | +0.775% |
| 2026-08-24 | 36.48 | 36.56 | 36.47 | 36.50 | -0.218% | 11,611 | +0.986% |
| 2026-08-21 | 36.51 | 36.62 | 36.51 | 36.58 | +0.343% | 23,031 | +0.765% |
| 2026-08-20 | 36.63 | 36.66 | 36.45 | 36.45 | -0.695% | 27,005 | +1.112% |
| 2026-08-19 | 36.77 | 36.81 | 36.66 | 36.71 | +0.164% | 13,205 | +0.409% |
| 2026-08-18 | 36.64 | 36.72 | 36.63 | 36.65 | -0.462% | 30,995 | +0.573% |
| 2026-08-17 | 36.90 | 36.91 | 36.82 | 36.82 | -0.176% | 13,338 | +0.109% |
| 2026-08-14 | 36.98 | 36.98 | 36.84 | 36.88 | -0.054% | 10,742 | -0.068% |
| 2026-08-13 | 36.83 | 36.95 | 36.83 | 36.91 | +0.463% | 10,647 | -0.122% |
| 2026-08-12 | 36.72 | 36.80 | 36.70 | 36.73 | +0.188% | 17,824 | +0.340% |
| 2026-08-11 | 36.72 | 36.79 | 36.65 | 36.67 | -0.133% | 62,403 | +0.529% |
| 2026-08-10 | 36.78 | 36.79 | 36.68 | 36.72 | -0.057% | 13,150 | +0.394% |
| 2026-08-07 | 36.71 | 36.77 | 36.68 | 36.74 | +0.344% | 7,541 | +0.338% |
| 2026-08-06 | 36.68 | 36.68 | 36.55 | 36.61 | -0.150% | 12,266 | +0.683% |
| 2026-08-05 | 36.71 | 36.74 | 36.61 | 36.66 | +0.125% | 10,570 | +0.532% |
| 2026-08-04 | 36.39 | 36.68 | 36.39 | 36.62 | +1.019% | 10,655 | +0.657% |
| 2026-08-03 | 35.91 | 36.26 | 35.91 | 36.25 | +1.031% | 21,014 | +1.683% |
| 2026-07-31 | 35.60 | 35.90 | 35.58 | 35.88 | +0.532% | 36,299 | +2.731% |
| 2026-07-30 | 35.42 | 35.72 | 35.42 | 35.69 | +1.191% | 15,748 | +3.278% |
| 2026-07-29 | 35.56 | 35.70 | 35.27 | 35.27 | -1.064% | 10,686 | +4.508% |
| 2026-07-28 | 35.53 | 35.71 | 35.49 | 35.65 | +0.167% | 13,394 | +3.396% |
| 2026-07-27 | 35.65 | 35.79 | 35.49 | 35.59 | +0.056% | 22,806 | +3.569% |
| 2026-07-24 | 35.59 | 35.76 | 35.52 | 35.57 | -0.084% | 15,419 | +3.627% |
| 2026-07-23 | 35.63 | 35.65 | 35.51 | 35.60 | -0.918% | 10,227 | +3.539% |
| 2026-07-22 | 35.87 | 35.99 | 35.87 | 35.93 | +0.056% | 54,850 | +2.588% |
| 2026-07-21 | 35.89 | 35.94 | 35.77 | 35.91 | +0.504% | 13,746 | +2.646% |
| 2026-07-20 | 35.82 | 35.84 | 35.73 | 35.73 | -0.168% | 21,442 | +3.163% |
| 2026-07-17 | 35.70 | 35.88 | 35.70 | 35.79 | -0.583% | 31,207 | +2.990% |
| 2026-07-16 | 35.96 | 36.11 | 35.94 | 36.00 | -0.139% | 13,797 | +2.389% |
| 2026-07-15 | 36.04 | 36.11 | 35.99 | 36.05 | +0.118% | 8,504 | +2.247% |
| 2026-07-14 | 36.01 | 36.04 | 35.92 | 36.01 | +0.160% | 9,488 | +2.368% |
| 2026-07-13 | 35.96 | 36.02 | 35.90 | 35.95 | -0.277% | 13,916 | +2.531% |
| 2026-07-10 | 36.02 | 36.09 | 35.95 | 36.05 | +0.259% | 8,533 | +2.247% |
| 2026-07-09 | 35.86 | 36.00 | 35.83 | 35.96 | +0.509% | 13,030 | +2.511% |
| 2026-07-08 | 35.70 | 35.79 | 35.61 | 35.77 | -0.209% | 14,718 | +3.033% |
| 2026-07-07 | 35.85 | 35.89 | 35.75 | 35.85 | -0.209% | 12,326 | +2.817% |
| 2026-07-06 | 35.90 | 35.98 | 35.80 | 35.93 | +0.631% | 30,792 | +2.602% |
| 2026-07-02 | 35.81 | 35.92 | 35.60 | 35.70 | -0.251% | 64,858 | +3.249% |
| 2026-07-01 | 35.76 | 35.89 | 35.73 | 35.79 | -0.195% | 112,715 | +2.990% |
| 2026-06-30 | 35.87 | 35.87 | 35.75 | 35.86 | +0.140% | 19,089 | +2.789% |
| 2026-06-29 | 35.87 | 35.87 | 35.78 | 35.81 | +0.014% | 17,269 | +2.932% |
| 2026-06-26 | 35.85 | 35.85 | 35.75 | 35.80 | +0.098% | 21,336 | +2.947% |
| 2026-06-25 | 35.73 | 35.81 | 35.73 | 35.77 | +0.042% | 21,760 | +3.047% |
| 2026-06-24 | 35.77 | 35.81 | 35.72 | 35.76 | 0.000% | 34,089 | +3.090% |
| 2026-06-23 | 35.69 | 35.79 | 35.69 | 35.76 | -0.028% | 17,729 | +3.090% |
| 2026-06-22 | 35.77 | 35.80 | 35.73 | 35.77 | +0.028% | 13,474 | +3.062% |
| 2026-06-18 | 35.76 | 35.79 | 35.72 | 35.75 | +0.065% | 26,110 | +3.091% |
| 2026-06-17 | 35.73 | 35.77 | 35.71 | 35.73 | +0.004% | 8,713 | +3.158% |
| 2026-06-16 | 35.78 | 35.78 | 35.70 | 35.73 | +0.037% | 18,655 | +3.163% |
| 2026-06-15 | 35.71 | 35.77 | 35.69 | 35.72 | +0.078% | 15,491 | +3.201% |
| 2026-06-12 | 35.63 | 35.71 | 35.63 | 35.69 | +0.124% | 16,991 | +3.281% |
| 2026-06-11 | 35.58 | 35.68 | 35.51 | 35.64 | +0.323% | 4,911 | +3.409% |
| 2026-06-10 | 35.54 | 35.64 | 35.53 | 35.53 | -0.148% | 13,346 | +3.743% |
| 2026-06-09 | 35.68 | 35.69 | 35.52 | 35.58 | +0.008% | 9,859 | +3.589% |
| 2026-06-08 | 35.62 | 35.67 | 35.58 | 35.58 | +0.014% | 12,625 | +3.598% |
| 2026-06-05 | 35.66 | 35.70 | 35.52 | 35.58 | -0.255% | 11,762 | +3.612% |
| 2026-06-04 | 35.69 | 35.71 | 35.60 | 35.67 | +0.017% | 12,722 | +3.348% |
| 2026-06-03 | 35.66 | 35.70 | 35.62 | 35.66 | +0.112% | 20,217 | +3.365% |
| 2026-06-02 | 35.62 | 35.70 | 35.61 | 35.62 | -0.083% | 11,658 | +3.481% |
| 2026-06-01 | 35.60 | 35.69 | 35.60 | 35.65 | +0.167% | 12,987 | +3.395% |
| 2026-05-29 | 35.58 | 35.67 | 35.58 | 35.59 | -0.084% | 22,121 | +3.568% |
| 2026-05-28 | 35.63 | 35.65 | 35.56 | 35.62 | +0.070% | 18,089 | +3.481% |
| 2026-05-27 | 35.62 | 35.63 | 35.55 | 35.60 | +0.127% | 17,494 | +3.553% |
| 2026-05-26 | 35.53 | 35.62 | 35.53 | 35.55 | 0.000% | 14,902 | +3.685% |
| 2026-05-22 | 35.59 | 35.59 | 35.53 | 35.55 | +0.092% | 14,150 | +3.685% |
| 2026-05-21 | 35.53 | 35.55 | 35.45 | 35.52 | +0.097% | 6,499 | +3.780% |
| 2026-05-20 | 35.42 | 35.51 | 35.41 | 35.48 | +0.136% | 11,338 | +3.880% |
| 2026-05-19 | 35.45 | 35.48 | 35.39 | 35.43 | -0.127% | 13,554 | +4.022% |
| 2026-05-18 | 35.51 | 35.51 | 35.43 | 35.48 | +0.028% | 6,785 | +3.890% |
| 2026-05-15 | 35.43 | 35.48 | 35.40 | 35.47 | -0.070% | 231,948 | +3.919% |
| 2026-05-14 | 35.42 | 35.55 | 35.42 | 35.49 | +0.183% | 28,576 | +3.846% |
| 2026-05-13 | 35.45 | 35.47 | 35.37 | 35.43 | -0.000% | 10,709 | +4.037% |
| 2026-05-12 | 35.39 | 35.43 | 35.31 | 35.43 | +0.071% | 11,706 | +4.036% |
| 2026-05-11 | 35.45 | 35.45 | 35.36 | 35.40 | +0.085% | 7,340 | +4.110% |
| 2026-05-08 | 35.32 | 35.43 | 35.32 | 35.38 | +0.028% | 8,606 | +4.198% |
| 2026-05-07 | 35.40 | 35.41 | 35.31 | 35.37 | +0.184% | 15,629 | +4.227% |
| 2026-05-06 | 35.30 | 35.35 | 35.29 | 35.30 | +0.227% | 15,202 | +4.419% |
| 2026-05-05 | 35.24 | 35.27 | 35.20 | 35.22 | +0.171% | 27,836 | +4.656% |
| 2026-05-04 | 35.25 | 35.27 | 35.15 | 35.16 | -0.183% | 20,498 | +4.835% |
| 2026-05-01 | 35.27 | 35.28 | 35.20 | 35.22 | +0.098% | 13,461 | +4.643% |
| 2026-04-30 | 35.11 | 35.20 | 35.07 | 35.19 | +0.342% | 25,524 | +4.746% |
| 2026-04-29 | 35.14 | 35.14 | 35.05 | 35.07 | +0.072% | 11,667 | +5.103% |
| 2026-04-28 | 35.09 | 35.09 | 35.01 | 35.05 | -0.157% | 13,920 | +5.179% |
| 2026-04-27 | 35.13 | 35.13 | 35.01 | 35.10 | +0.200% | 15,115 | +5.014% |
| 2026-04-24 | 34.99 | 35.06 | 34.99 | 35.03 | +0.229% | 20,452 | +5.224% |
| 2026-04-23 | 34.96 | 35.04 | 34.92 | 34.95 | -0.143% | 14,134 | +5.465% |
| 2026-04-22 | 34.96 | 35.05 | 34.96 | 35.00 | +0.344% | 29,301 | +5.314% |
| 2026-04-21 | 34.96 | 35.02 | 34.88 | 34.88 | -0.308% | 58,461 | +5.677% |
| 2026-04-20 | 35.01 | 35.04 | 34.95 | 34.99 | -0.035% | 34,807 | +5.351% |
| 2026-04-17 | 34.99 | 35.05 | 34.98 | 35.00 | +0.344% | 17,584 | +5.314% |
| 2026-04-16 | 34.85 | 34.90 | 34.84 | 34.88 | +0.086% | 10,372 | +5.677% |
| 2026-04-15 | 34.80 | 34.86 | 34.80 | 34.85 | +0.230% | 10,758 | +5.768% |
| 2026-04-14 | 34.73 | 34.82 | 34.73 | 34.77 | +0.303% | 92,457 | +6.011% |
| 2026-04-13 | 34.45 | 34.66 | 34.45 | 34.66 | +0.391% | 22,920 | +6.332% |
| 2026-04-10 | 34.58 | 34.58 | 34.45 | 34.53 | +0.087% | 34,899 | +6.748% |
| 2026-04-09 | 34.34 | 34.55 | 34.34 | 34.50 | +0.437% | 17,310 | +6.841% |
| 2026-04-08 | 34.33 | 34.40 | 34.29 | 34.35 | +1.310% | 19,639 | +7.307% |
| 2026-04-07 | 33.72 | 33.92 | 33.72 | 33.91 | +0.106% | 12,954 | +8.713% |
| 2026-04-06 | 33.89 | 33.95 | 33.85 | 33.87 | +0.148% | 11,904 | +8.828% |
| 2026-04-02 | 33.57 | 33.87 | 33.52 | 33.82 | +0.207% | 58,077 | +8.989% |
| 2026-04-01 | 33.71 | 33.90 | 33.70 | 33.75 | +0.476% | 170,701 | +9.215% |
| 2026-03-31 | 33.50 | 33.71 | 33.45 | 33.59 | +0.209% | 208,255 | +9.735% |
| 2026-03-30 | 33.63 | 33.63 | 33.48 | 33.52 | -0.357% | 36,981 | +9.964% |
| 2026-03-27 | 33.69 | 33.69 | 33.58 | 33.64 | -0.650% | 93,236 | +9.572% |
| 2026-03-26 | 34.01 | 34.13 | 33.86 | 33.86 | -0.994% | 9,660 | +8.860% |
| 2026-03-25 | 34.32 | 34.32 | 34.16 | 34.20 | +0.222% | 30,371 | +7.778% |
| 2026-03-24 | 34.11 | 34.24 | 34.08 | 34.12 | -0.454% | 10,444 | +8.017% |
| 2026-03-23 | 34.37 | 34.47 | 34.21 | 34.28 | +0.557% | 15,719 | +7.526% |
| 2026-03-20 | 34.27 | 34.27 | 34.00 | 34.09 | -0.699% | 9,551 | +8.126% |
| 2026-03-19 | 34.21 | 34.42 | 34.21 | 34.33 | -0.464% | 14,985 | +7.370% |
| 2026-03-18 | 34.78 | 34.78 | 34.49 | 34.49 | -0.919% | 21,392 | +6.872% |
| 2026-03-17 | 34.86 | 35.00 | 34.80 | 34.81 | -0.029% | 6,972 | +5.889% |
| 2026-03-16 | 34.82 | 34.89 | 34.76 | 34.82 | +0.723% | 16,164 | +5.859% |
| 2026-03-13 | 34.86 | 34.92 | 34.54 | 34.57 | -0.661% | 14,220 | +6.624% |
| 2026-03-12 | 34.93 | 34.97 | 34.77 | 34.80 | -1.080% | 18,282 | +5.920% |
| 2026-03-11 | 35.21 | 35.28 | 35.03 | 35.18 | +0.085% | 21,324 | +4.775% |
| 2026-03-10 | 35.09 | 35.43 | 35.09 | 35.15 | -0.397% | 23,960 | +4.865% |
| 2026-03-09 | 34.71 | 35.29 | 34.68 | 35.29 | +0.513% | 17,678 | +4.449% |
| 2026-03-06 | 35.02 | 35.16 | 35.00 | 35.11 | -0.847% | 14,674 | +4.984% |
| 2026-03-05 | 35.45 | 35.54 | 35.18 | 35.41 | -0.478% | 13,762 | +4.095% |
| 2026-03-04 | 35.37 | 35.63 | 35.37 | 35.58 | +0.708% | 65,649 | +3.598% |
| 2026-03-03 | 35.15 | 35.44 | 34.92 | 35.33 | -0.789% | 99,766 | +4.331% |
| 2026-03-02 | 35.36 | 35.70 | 35.36 | 35.61 | +0.143% | 27,832 | +3.507% |
| 2026-02-27 | 35.50 | 35.58 | 35.43 | 35.56 | -0.224% | 15,985 | +3.656% |
| 2026-02-26 | 35.97 | 35.97 | 35.54 | 35.64 | -0.641% | 10,820 | +3.423% |
| 2026-02-25 | 35.68 | 35.88 | 35.68 | 35.87 | +0.561% | 16,082 | +2.760% |
| 2026-02-24 | 35.52 | 35.67 | 35.45 | 35.67 | +0.770% | 9,546 | +3.336% |
| 2026-02-23 | 35.61 | 35.74 | 35.35 | 35.40 | -0.820% | 10,237 | +4.132% |
| 2026-02-20 | 35.46 | 35.72 | 35.46 | 35.69 | +0.592% | 12,931 | +3.278% |
| 2026-02-19 | 35.45 | 35.56 | 35.45 | 35.48 | -0.365% | 18,498 | +3.890% |
| 2026-02-18 | 35.45 | 35.70 | 35.45 | 35.61 | +0.451% | 16,886 | +3.510% |
| 2026-02-17 | 35.41 | 35.53 | 35.18 | 35.45 | +0.085% | 14,011 | +3.977% |
| 2026-02-13 | 35.41 | 35.54 | 35.34 | 35.42 | 0.000% | 20,380 | +4.065% |
| 2026-02-12 | 35.85 | 35.86 | 35.42 | 35.42 | -1.144% | 21,984 | +4.065% |
| 2026-02-11 | 35.74 | 35.86 | 35.74 | 35.83 | +0.111% | 10,009 | +2.875% |
| 2026-02-10 | 35.93 | 35.93 | 35.79 | 35.79 | -0.278% | 7,485 | +2.989% |
| 2026-02-09 | 35.72 | 35.94 | 35.70 | 35.89 | +0.307% | 45,158 | +2.703% |
| 2026-02-06 | 35.41 | 35.78 | 35.41 | 35.78 | +1.534% | 10,521 | +3.018% |
| 2026-02-05 | 35.33 | 35.40 | 35.22 | 35.24 | -0.985% | 13,355 | +4.598% |
| 2026-02-04 | 35.73 | 35.73 | 35.48 | 35.59 | -0.308% | 18,962 | +3.568% |
| 2026-02-03 | 35.84 | 35.88 | 35.46 | 35.70 | -0.557% | 19,323 | +3.249% |
| 2026-02-02 | 35.63 | 35.95 | 35.63 | 35.90 | +0.532% | 16,966 | +2.674% |
| 2026-01-30 | 35.80 | 35.81 | 35.59 | 35.71 | -0.391% | 40,244 | +3.220% |
| 2026-01-29 | 35.87 | 35.87 | 35.59 | 35.85 | -0.167% | 11,953 | +2.817% |
| 2026-01-28 | 35.91 | 35.94 | 35.79 | 35.91 | +0.112% | 26,982 | +2.646% |
| 2026-01-27 | 35.83 | 35.90 | 35.81 | 35.87 | +0.224% | 13,208 | +2.760% |
| 2026-01-26 | 35.77 | 35.83 | 35.73 | 35.79 | +0.421% | 10,558 | +2.990% |
| 2026-01-23 | 35.92 | 36.15 | 35.58 | 35.64 | -0.056% | 11,595 | +3.423% |
| 2026-01-22 | 35.53 | 35.71 | 35.53 | 35.66 | +0.592% | 15,758 | +3.365% |
| 2026-01-21 | 35.33 | 35.57 | 35.28 | 35.45 | +0.624% | 12,283 | +3.977% |
| 2026-01-20 | 35.33 | 35.45 | 35.18 | 35.23 | -1.399% | 191,295 | +4.627% |
| 2026-01-16 | 35.75 | 35.77 | 35.69 | 35.73 | -0.028% | 17,147 | +3.163% |
| 2026-01-15 | 35.80 | 35.83 | 35.71 | 35.74 | +0.196% | 20,348 | +3.134% |
| 2026-01-14 | 35.67 | 35.67 | 35.47 | 35.67 | -0.307% | 10,857 | +3.336% |
| 2026-01-13 | 35.82 | 35.82 | 35.66 | 35.78 | -0.084% | 17,175 | +3.018% |
| 2026-01-12 | 35.66 | 35.82 | 35.62 | 35.81 | +0.308% | 12,958 | +2.932% |
| 2026-01-09 | 35.60 | 35.80 | 35.59 | 35.70 | +0.168% | 73,873 | +3.249% |
| 2026-01-08 | 35.52 | 35.65 | 35.52 | 35.64 | +0.253% | 45,446 | +3.423% |
| 2026-01-07 | 35.62 | 35.72 | 35.55 | 35.55 | -0.392% | 14,825 | +3.685% |
| 2026-01-06 | 35.49 | 35.75 | 35.49 | 35.69 | +0.531% | 209,954 | +3.278% |
| 2026-01-05 | 35.53 | 35.58 | 35.50 | 35.50 | +0.331% | 44,147 | +3.826% |
| 2026-01-02 | 35.39 | 35.49 | 35.27 | 35.38 | +0.268% | 190,977 | +4.170% |
| 2025-12-31 | 35.56 | 35.56 | 35.29 | 35.29 | -0.871% | 23,793 | +4.449% |
| 2025-12-30 | 35.64 | 35.77 | 35.56 | 35.60 | -0.163% | 41,180 | +3.539% |
| 2025-12-29 | 35.63 | 35.67 | 35.56 | 35.66 | -0.341% | 20,470 | +3.371% |
| 2025-12-26 | 35.80 | 35.80 | 35.73 | 35.78 | -0.028% | 14,234 | +3.018% |
| 2025-12-24 | 35.68 | 35.80 | 35.68 | 35.79 | +0.444% | 3,812 | +2.990% |
| 2025-12-23 | 35.52 | 35.65 | 35.48 | 35.63 | +0.385% | 20,991 | +3.447% |
| 2025-12-22 | 35.47 | 35.54 | 35.41 | 35.49 | +0.752% | 21,418 | +3.846% |
| 2025-12-19 | 35.11 | 35.29 | 35.10 | 35.23 | +0.655% | 10,323 | +4.627% |
| 2025-12-18 | 35.06 | 35.12 | 34.93 | 35.00 | +0.722% | 7,284 | +5.312% |
| 2025-12-17 | 35.14 | 35.15 | 34.75 | 34.75 | -1.054% | 13,935 | +6.072% |
| 2025-12-16 | 35.14 | 35.18 | 34.93 | 35.12 | -0.284% | 12,531 | +4.954% |
| 2025-12-15 | 35.53 | 35.53 | 35.13 | 35.22 | -0.170% | 24,704 | +4.656% |
| 2025-12-12 | 35.45 | 35.48 | 35.17 | 35.28 | -0.899% | 13,730 | +4.479% |
| 2025-12-11 | 35.41 | 35.60 | 35.41 | 35.60 | +0.169% | 12,725 | +3.539% |
| 2025-12-10 | 35.32 | 35.57 | 35.24 | 35.54 | +0.794% | 10,018 | +3.714% |
| 2025-12-09 | 35.27 | 35.38 | 35.26 | 35.26 | -0.081% | 229,241 | +4.538% |
| 2025-12-08 | 35.37 | 35.40 | 35.21 | 35.29 | -0.483% | 23,208 | +4.453% |
| 2025-12-05 | 35.42 | 35.52 | 35.39 | 35.46 | +0.396% | 15,521 | +3.948% |
| 2025-12-04 | 35.32 | 35.37 | 35.24 | 35.32 | -0.085% | 48,140 | +4.360% |
| 2025-12-03 | 35.18 | 35.38 | 35.18 | 35.35 | +0.255% | 71,064 | +4.272% |
| 2025-12-02 | 35.21 | 35.29 | 35.13 | 35.26 | +0.313% | 11,016 | +4.538% |
| 2025-12-01 | 35.17 | 35.27 | 35.12 | 35.15 | -0.453% | 9,106 | +4.865% |
| 2025-11-28 | 35.20 | 35.31 | 35.20 | 35.31 | +0.398% | 33,000 | +4.390% |
| 2025-11-26 | 35.08 | 35.22 | 35.05 | 35.17 | +0.464% | 107,468 | +4.805% |
| 2025-11-25 | 34.70 | 35.02 | 34.65 | 35.01 | +0.812% | 10,470 | +5.291% |
| 2025-11-24 | 34.51 | 34.75 | 34.51 | 34.73 | +1.035% | 30,146 | +6.146% |
| 2025-11-21 | 34.22 | 34.51 | 34.10 | 34.37 | +0.739% | 16,173 | +7.245% |
| 2025-11-20 | 34.88 | 34.93 | 34.12 | 34.12 | -1.046% | 186,318 | +8.037% |
| 2025-11-19 | 34.44 | 34.59 | 34.33 | 34.48 | +0.128% | 24,679 | +6.907% |
| 2025-11-18 | 34.52 | 34.57 | 34.27 | 34.43 | -0.372% | 19,320 | +7.043% |
| 2025-11-17 | 34.75 | 34.82 | 34.47 | 34.56 | -0.737% | 53,809 | +6.645% |
| 2025-11-14 | 34.62 | 34.93 | 34.62 | 34.82 | +0.043% | 14,130 | +5.859% |
| 2025-11-13 | 35.14 | 35.14 | 34.80 | 34.81 | -1.161% | 17,056 | +5.904% |
| 2025-11-12 | 35.23 | 35.24 | 35.14 | 35.21 | +0.040% | 10,136 | +4.674% |
| 2025-11-11 | 35.09 | 35.23 | 35.04 | 35.20 | +0.114% | 19,548 | +4.716% |
| 2025-11-10 | 35.05 | 35.18 | 34.93 | 35.16 | +1.093% | 12,359 | +4.835% |
| 2025-11-07 | 34.61 | 34.78 | 34.43 | 34.78 | 0.000% | 112,612 | +5.980% |
| 2025-11-06 | 34.99 | 34.99 | 34.70 | 34.78 | -0.714% | 26,155 | +5.980% |
| 2025-11-05 | 34.89 | 35.10 | 34.89 | 35.03 | +0.329% | 20,654 | +5.224% |
| 2025-11-04 | 35.03 | 35.06 | 34.90 | 34.92 | -0.781% | 18,332 | +5.570% |
| 2025-11-03 | 35.27 | 35.27 | 35.10 | 35.19 | +0.085% | 7,171 | +4.746% |
| 2025-10-31 | 35.26 | 35.26 | 35.03 | 35.16 | +0.171% | 28,561 | +4.835% |
| 2025-10-30 | 35.15 | 35.21 | 35.10 | 35.10 | -0.363% | 37,272 | +5.014% |
| 2025-10-29 | 35.28 | 35.32 | 35.17 | 35.23 | -0.118% | 15,162 | +4.633% |
| 2025-10-28 | 35.27 | 35.31 | 35.20 | 35.27 | +0.141% | 9,793 | +4.509% |
| 2025-10-27 | 35.20 | 35.24 | 35.13 | 35.22 | +0.715% | 9,532 | +4.656% |
| 2025-10-24 | 34.95 | 35.05 | 34.95 | 34.97 | +0.474% | 6,782 | +5.405% |
| 2025-10-23 | 34.74 | 34.88 | 34.70 | 34.81 | +0.418% | 12,337 | +5.904% |
| 2025-10-22 | 34.81 | 34.81 | 34.52 | 34.66 | -0.431% | 30,801 | +6.347% |
| 2025-10-21 | 34.78 | 34.84 | 34.75 | 34.81 | 0.000% | 25,648 | +5.889% |
| 2025-10-20 | 34.67 | 34.82 | 34.67 | 34.81 | +0.793% | 19,005 | +5.889% |
| 2025-10-17 | 34.35 | 34.58 | 34.29 | 34.54 | +0.337% | 54,340 | +6.729% |
| 2025-10-16 | 34.65 | 34.67 | 34.31 | 34.42 | -0.306% | 25,996 | +7.089% |
| 2025-10-15 | 34.59 | 34.73 | 34.36 | 34.53 | +0.239% | 24,610 | +6.761% |
| 2025-10-14 | 34.23 | 34.59 | 34.23 | 34.44 | -0.092% | 23,640 | +7.016% |
| 2025-10-13 | 34.47 | 34.53 | 34.36 | 34.48 | +0.981% | 12,302 | +6.918% |
| 2025-10-10 | 34.75 | 34.80 | 33.65 | 34.14 | -1.784% | 10,978 | +7.967% |
| 2025-10-09 | 34.77 | 34.83 | 34.65 | 34.76 | -0.172% | 25,129 | +6.041% |
| 2025-10-08 | 34.72 | 34.82 | 34.70 | 34.82 | +0.346% | 18,212 | +5.859% |
| 2025-10-07 | 34.83 | 34.83 | 34.63 | 34.70 | -0.058% | 17,932 | +6.225% |
| 2025-10-06 | 34.71 | 34.81 | 34.69 | 34.72 | +0.058% | 342,774 | +6.164% |
| 2025-10-03 | 34.68 | 34.80 | 34.67 | 34.70 | -0.058% | 23,347 | +6.225% |
| 2025-10-02 | 34.76 | 34.76 | 34.62 | 34.72 | +0.260% | 28,335 | +6.164% |
| 2025-10-01 | 34.46 | 34.68 | 34.46 | 34.63 | +0.232% | 20,912 | +6.440% |
| 2025-09-30 | 34.61 | 34.61 | 34.54 | 34.55 | +0.029% | 244,595 | +6.686% |
| 2025-09-29 | 34.60 | 34.60 | 34.50 | 34.54 | +0.087% | 372,025 | +6.717% |
| 2025-09-26 | 34.49 | 34.55 | 34.46 | 34.51 | +0.116% | 32,954 | +6.810% |
| 2025-09-25 | 34.39 | 34.47 | 34.33 | 34.47 | +0.087% | 32,508 | +6.934% |
| 2025-09-24 | 34.49 | 34.52 | 34.43 | 34.44 | -0.116% | 24,831 | +7.027% |
| 2025-09-23 | 34.51 | 34.53 | 34.43 | 34.48 | -0.116% | 23,587 | +6.903% |
| 2025-09-22 | 34.47 | 34.52 | 34.47 | 34.52 | +0.145% | 59,473 | +6.779% |
| 2025-09-19 | 34.45 | 34.47 | 34.39 | 34.47 | +0.349% | 9,621 | +6.934% |
| 2025-09-18 | 34.35 | 34.41 | 34.33 | 34.35 | +0.058% | 29,928 | +7.307% |
| 2025-09-17 | 34.31 | 34.36 | 34.19 | 34.33 | +0.204% | 11,685 | +7.370% |
| 2025-09-16 | 34.30 | 34.33 | 34.26 | 34.26 | -0.117% | 119,658 | +7.589% |
| 2025-09-15 | 34.27 | 34.33 | 34.26 | 34.30 | +0.161% | 19,338 | +7.464% |
| 2025-09-12 | 34.25 | 34.26 | 34.20 | 34.24 | +0.014% | 41,462 | +7.636% |
| 2025-09-11 | 34.10 | 34.24 | 34.10 | 34.24 | +0.488% | 15,297 | +7.652% |
| 2025-09-10 | 34.19 | 34.21 | 34.03 | 34.07 | +0.158% | 14,826 | +8.177% |
| 2025-09-09 | 33.93 | 34.02 | 33.93 | 34.02 | +0.234% | 10,585 | +8.348% |
| 2025-09-08 | 33.97 | 34.02 | 33.91 | 33.94 | +0.061% | 14,429 | +8.601% |
| 2025-09-05 | 34.04 | 34.06 | 33.77 | 33.92 | -0.059% | 17,337 | +8.667% |
| 2025-09-04 | 33.78 | 33.94 | 33.77 | 33.94 | +0.503% | 40,230 | +8.603% |
| 2025-09-03 | 33.72 | 33.78 | 33.61 | 33.77 | +0.386% | 17,649 | +9.150% |
| 2025-09-02 | 33.44 | 33.64 | 33.41 | 33.64 | -0.267% | 13,240 | +9.572% |
| 2025-08-29 | 33.72 | 33.79 | 33.70 | 33.73 | -0.413% | 105,669 | +9.280% |
| 2025-08-28 | 33.87 | 33.94 | 33.81 | 33.87 | +0.163% | 19,169 | +8.828% |
| 2025-08-27 | 33.78 | 33.84 | 33.76 | 33.81 | +0.131% | 17,272 | +9.005% |
| 2025-08-26 | 33.65 | 33.77 | 33.64 | 33.77 | +0.418% | 14,882 | +9.148% |
| 2025-08-25 | 33.69 | 33.79 | 33.63 | 33.63 | -0.444% | 14,489 | +9.605% |
| 2025-08-22 | 33.54 | 33.79 | 33.52 | 33.78 | +1.138% | 35,267 | +9.118% |
| 2025-08-21 | 33.38 | 33.47 | 33.36 | 33.40 | -0.328% | 20,301 | +10.359% |
| 2025-08-20 | 33.50 | 33.51 | 33.33 | 33.51 | -0.048% | 9,769 | +9.997% |
| 2025-08-19 | 33.66 | 33.70 | 33.49 | 33.53 | -0.486% | 12,898 | +9.944% |
| 2025-08-18 | 33.60 | 33.70 | 33.60 | 33.69 | +0.059% | 34,470 | +9.409% |
| 2025-08-15 | 33.69 | 33.70 | 33.63 | 33.67 | -0.178% | 4,869 | +9.474% |
| 2025-08-14 | 33.65 | 33.73 | 33.63 | 33.73 | +0.119% | 25,330 | +9.280% |
| 2025-08-13 | 33.73 | 33.73 | 33.60 | 33.69 | +0.283% | 50,276 | +9.409% |
| 2025-08-12 | 33.43 | 33.63 | 33.39 | 33.59 | +0.795% | 17,250 | +9.719% |
| 2025-08-11 | 33.46 | 33.48 | 33.33 | 33.33 | -0.150% | 8,711 | +10.591% |
| 2025-08-08 | 33.42 | 33.45 | 33.36 | 33.38 | +0.542% | 65,103 | +10.425% |
| 2025-08-07 | 33.34 | 33.43 | 33.12 | 33.20 | -0.330% | 17,354 | +11.024% |
| 2025-08-06 | 33.15 | 33.31 | 33.12 | 33.31 | +0.604% | 20,140 | +10.657% |
| 2025-08-05 | 33.25 | 33.25 | 33.05 | 33.11 | -0.151% | 12,776 | +11.326% |
| 2025-08-04 | 33.09 | 33.21 | 33.05 | 33.16 | +1.067% | 18,306 | +11.158% |
| 2025-08-01 | 32.99 | 32.99 | 32.79 | 32.81 | -1.145% | 70,535 | +12.344% |
| 2025-07-31 | 33.46 | 33.46 | 33.19 | 33.19 | -0.180% | 22,899 | +11.058% |
| 2025-07-30 | 33.35 | 33.38 | 33.18 | 33.25 | -0.120% | 37,066 | +10.857% |
| 2025-07-29 | 33.37 | 33.43 | 33.29 | 33.29 | -0.240% | 9,069 | +10.724% |
| 2025-07-28 | 33.35 | 33.40 | 33.30 | 33.37 | +0.061% | 13,445 | +10.458% |
| 2025-07-25 | 33.33 | 33.38 | 33.28 | 33.35 | +0.360% | 6,939 | +10.526% |
| 2025-07-24 | 33.29 | 33.32 | 33.23 | 33.23 | +0.090% | 61,090 | +10.924% |
| 2025-07-23 | 33.10 | 33.22 | 33.10 | 33.20 | +0.332% | 14,240 | +11.024% |
| 2025-07-22 | 33.10 | 33.11 | 32.95 | 33.09 | +0.030% | 22,145 | +11.393% |
| 2025-07-21 | 33.07 | 33.17 | 33.03 | 33.08 | +0.303% | 10,082 | +11.427% |
| 2025-07-18 | 33.01 | 33.04 | 32.96 | 32.98 | -0.121% | 28,943 | +11.765% |
| 2025-07-17 | 32.92 | 33.06 | 32.89 | 33.02 | +0.304% | 19,585 | +11.629% |
| 2025-07-16 | 32.91 | 32.93 | 32.66 | 32.92 | +0.213% | 31,419 | +11.968% |
| 2025-07-15 | 32.99 | 33.01 | 32.85 | 32.85 | -0.213% | 19,542 | +12.207% |
| 2025-07-14 | 32.85 | 32.92 | 32.80 | 32.92 | +0.154% | 12,985 | +11.968% |
| 2025-07-11 | 32.87 | 32.90 | 32.78 | 32.87 | -0.275% | 13,680 | +12.140% |
| 2025-07-10 | 32.86 | 32.96 | 32.82 | 32.96 | +0.457% | 22,965 | +11.833% |
| 2025-07-09 | 32.78 | 32.89 | 32.76 | 32.81 | +0.336% | 14,416 | +12.344% |
| 2025-07-08 | 32.72 | 32.80 | 32.70 | 32.70 | -0.031% | 22,925 | +12.722% |
| 2025-07-07 | 32.85 | 32.85 | 32.66 | 32.71 | -0.638% | 367,583 | +12.687% |
| 2025-07-03 | 32.85 | 32.93 | 32.84 | 32.92 | +0.488% | 14,554 | +11.968% |
| 2025-07-02 | 32.62 | 32.77 | 32.58 | 32.76 | +0.306% | 102,874 | +12.515% |
| 2025-07-01 | 32.58 | 32.70 | 32.54 | 32.66 | +0.246% | 148,558 | +12.860% |
| 2025-06-30 | 32.68 | 32.69 | 32.55 | 32.58 | -0.214% | 141,270 | +13.137% |
| 2025-06-27 | 32.67 | 32.67 | 32.58 | 32.65 | +0.276% | 28,278 | +12.894% |
| 2025-06-26 | 32.57 | 32.65 | 32.56 | 32.56 | -0.073% | 60,943 | +13.206% |
| 2025-06-25 | 32.64 | 32.64 | 32.54 | 32.58 | +0.166% | 54,852 | +13.123% |
| 2025-06-24 | 32.51 | 32.60 | 32.51 | 32.53 | +0.277% | 36,830 | +13.311% |
| 2025-06-23 | 32.35 | 32.49 | 32.30 | 32.44 | +0.527% | 60,215 | +13.625% |
| 2025-06-20 | 32.43 | 32.43 | 32.25 | 32.27 | +0.093% | 11,190 | +14.224% |
| 2025-06-18 | 32.30 | 32.35 | 32.23 | 32.24 | +0.093% | 59,892 | +14.330% |
| 2025-06-17 | 32.29 | 32.39 | 32.20 | 32.21 | -0.402% | 20,875 | +14.437% |
| 2025-06-16 | 32.34 | 32.42 | 32.28 | 32.34 | +0.404% | 18,899 | +13.976% |
| 2025-06-13 | 32.26 | 32.30 | 32.13 | 32.21 | -0.340% | 11,721 | +14.437% |
| 2025-06-12 | 32.31 | 32.37 | 32.29 | 32.32 | +0.124% | 40,637 | +14.047% |
| 2025-06-11 | 32.38 | 32.41 | 32.24 | 32.28 | -0.093% | 133,725 | +14.188% |
| 2025-06-10 | 32.22 | 32.36 | 32.22 | 32.31 | +0.217% | 30,331 | +14.082% |
| 2025-06-09 | 32.23 | 32.30 | 32.21 | 32.24 | +0.093% | 15,007 | +14.330% |
| 2025-06-06 | 32.23 | 32.27 | 32.17 | 32.21 | +0.405% | 21,739 | +14.437% |
| 2025-06-05 | 32.12 | 32.21 | 32.02 | 32.08 | -0.140% | 25,152 | +14.900% |
| 2025-06-04 | 32.11 | 32.16 | 32.11 | 32.13 | -0.046% | 14,285 | +14.739% |
| 2025-06-03 | 31.99 | 32.14 | 31.99 | 32.14 | +0.483% | 8,561 | +14.686% |
| 2025-06-02 | 31.89 | 32.01 | 31.77 | 31.99 | +0.142% | 23,743 | +15.240% |
| 2025-05-30 | 31.90 | 31.94 | 31.70 | 31.94 | +0.031% | 17,903 | +15.404% |
| 2025-05-29 | 31.89 | 31.93 | 31.85 | 31.93 | +0.409% | 12,815 | +15.440% |
| 2025-05-28 | 31.90 | 31.92 | 31.80 | 31.80 | -0.251% | 18,980 | +15.912% |
| 2025-05-27 | 31.85 | 32.05 | 31.78 | 31.88 | +1.046% | 21,626 | +15.621% |
| 2025-05-23 | 31.40 | 31.62 | 31.40 | 31.55 | -0.190% | 201,567 | +16.830% |
| 2025-05-22 | 31.64 | 31.77 | 31.61 | 31.61 | -0.032% | 153,782 | +16.609% |
| 2025-05-21 | 31.73 | 31.91 | 31.60 | 31.62 | -0.784% | 30,273 | +16.572% |
| 2025-05-20 | 31.80 | 31.94 | 31.80 | 31.87 | -0.157% | 123,036 | +15.657% |
| 2025-05-19 | 31.83 | 31.96 | 31.82 | 31.92 | +0.063% | 86,411 | +15.476% |
| 2025-05-16 | 31.88 | 31.94 | 31.81 | 31.90 | +0.305% | 37,252 | +15.549% |
| 2025-05-15 | 31.68 | 31.82 | 31.66 | 31.80 | +0.293% | 28,932 | +15.901% |
| 2025-05-14 | 31.73 | 31.76 | 31.67 | 31.71 | -0.063% | 17,545 | +16.241% |
| 2025-05-13 | 31.62 | 31.79 | 31.62 | 31.73 | +0.316% | 38,807 | +16.167% |
| 2025-05-12 | 31.43 | 31.63 | 31.40 | 31.63 | +1.999% | 18,192 | +16.535% |
| 2025-05-09 | 31.06 | 31.06 | 30.91 | 31.01 | +0.015% | 20,700 | +18.865% |
| 2025-05-08 | 31.01 | 31.17 | 30.93 | 31.01 | +0.308% | 16,576 | +18.883% |
| 2025-05-07 | 30.88 | 30.97 | 30.69 | 30.91 | +0.227% | 308,075 | +19.249% |
| 2025-05-06 | 30.79 | 30.93 | 30.78 | 30.84 | -0.452% | 15,821 | +19.520% |
| 2025-05-05 | 30.93 | 31.05 | 30.92 | 30.98 | -0.290% | 19,423 | +18.980% |
| 2025-05-02 | 31.01 | 31.13 | 30.90 | 31.07 | +0.877% | 7,384 | +18.635% |
| 2025-05-01 | 30.82 | 30.93 | 30.79 | 30.80 | +0.555% | 19,384 | +19.675% |
| 2025-04-30 | 30.21 | 30.70 | 30.21 | 30.63 | -0.065% | 13,777 | +20.340% |
| 2025-04-29 | 30.46 | 30.66 | 30.46 | 30.65 | +0.393% | 17,424 | +20.261% |
| 2025-04-28 | 30.59 | 30.59 | 30.32 | 30.53 | +0.066% | 19,967 | +20.734% |
| 2025-04-25 | 30.30 | 30.51 | 30.26 | 30.51 | +0.527% | 15,618 | +20.813% |
| 2025-04-24 | 30.10 | 30.35 | 30.10 | 30.35 | +1.240% | 19,487 | +21.450% |
| 2025-04-23 | 30.21 | 30.25 | 29.93 | 29.98 | +1.039% | 20,127 | +22.955% |
| 2025-04-22 | 29.45 | 29.70 | 29.33 | 29.67 | +1.557% | 54,414 | +24.233% |
| 2025-04-21 | 29.45 | 29.45 | 28.99 | 29.21 | -1.401% | 28,005 | +26.168% |
| 2025-04-17 | 29.64 | 29.79 | 29.57 | 29.63 | -0.034% | 65,141 | +24.401% |
| 2025-04-16 | 29.72 | 29.88 | 29.43 | 29.64 | -1.364% | 29,864 | +24.359% |
| 2025-04-15 | 30.09 | 30.21 | 29.97 | 30.05 | 0.000% | 29,300 | +22.662% |