PJAN
Innovator U.S. Equity Power Buffer ETF - January
stockBATSETF
Market OpenOct 5, 2026 11:14:51 AM EDT
50.98USD+0.177%(+0.09)12,495
50.98Bid51.11Ask0.13SpreadPJAN Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 50.94 | 50.98 | 50.94 | 50.98 | +0.177% | 12,495 | 0.000% |
| 2026-10-02 | 50.99 | 50.99 | 50.87 | 50.89 | +0.237% | 72,763 | +0.177% |
| 2026-10-01 | 50.86 | 50.86 | 50.65 | 50.77 | +0.099% | 57,393 | +0.414% |
| 2026-09-30 | 50.82 | 50.92 | 50.72 | 50.72 | -0.079% | 32,176 | +0.513% |
| 2026-09-29 | 50.80 | 50.86 | 50.74 | 50.76 | -0.039% | 56,712 | +0.433% |
| 2026-09-28 | 50.84 | 50.90 | 50.72 | 50.78 | -0.197% | 44,984 | +0.394% |
| 2026-09-25 | 50.81 | 50.92 | 50.79 | 50.88 | +0.177% | 34,520 | +0.197% |
| 2026-09-24 | 50.71 | 50.83 | 50.67 | 50.79 | +0.118% | 39,089 | +0.374% |
| 2026-09-23 | 50.96 | 50.96 | 50.71 | 50.73 | -0.395% | 45,576 | +0.493% |
| 2026-09-22 | 50.96 | 50.96 | 50.87 | 50.93 | +0.159% | 19,371 | +0.096% |
| 2026-09-21 | 50.73 | 50.96 | 50.73 | 50.85 | +0.435% | 29,306 | +0.256% |
| 2026-09-18 | 50.50 | 50.66 | 50.50 | 50.63 | +0.043% | 28,456 | +0.691% |
| 2026-09-17 | 50.61 | 50.67 | 50.55 | 50.61 | +0.470% | 54,342 | +0.735% |
| 2026-09-16 | 50.49 | 50.59 | 50.26 | 50.37 | -0.117% | 17,270 | +1.209% |
| 2026-09-15 | 50.51 | 50.51 | 50.39 | 50.43 | -0.040% | 23,396 | +1.091% |
| 2026-09-14 | 50.50 | 50.58 | 50.38 | 50.45 | -0.277% | 44,890 | +1.051% |
| 2026-09-11 | 50.54 | 50.64 | 50.54 | 50.59 | +0.397% | 30,279 | +0.771% |
| 2026-09-10 | 50.22 | 50.44 | 50.22 | 50.39 | -0.249% | 24,242 | +1.171% |
| 2026-09-09 | 50.49 | 50.60 | 50.48 | 50.52 | -0.127% | 17,032 | +0.919% |
| 2026-09-08 | 50.68 | 50.68 | 50.58 | 50.58 | -0.158% | 41,996 | +0.791% |
| 2026-09-04 | 50.95 | 50.95 | 50.66 | 50.66 | -0.256% | 18,665 | +0.632% |
| 2026-09-03 | 50.49 | 50.79 | 50.49 | 50.79 | +0.455% | 24,831 | +0.374% |
| 2026-09-02 | 50.44 | 50.61 | 50.44 | 50.56 | +0.208% | 32,199 | +0.831% |
| 2026-09-01 | 50.43 | 50.54 | 50.40 | 50.45 | -0.227% | 30,193 | +1.041% |
| 2026-08-31 | 50.59 | 50.59 | 50.50 | 50.57 | +0.040% | 60,520 | +0.811% |
| 2026-08-28 | 50.60 | 50.73 | 50.54 | 50.55 | -0.149% | 27,981 | +0.851% |
| 2026-08-27 | 50.51 | 50.66 | 50.51 | 50.63 | +0.327% | 50,857 | +0.701% |
| 2026-08-26 | 50.56 | 50.56 | 50.42 | 50.46 | 0.000% | 15,802 | +1.031% |
| 2026-08-25 | 50.52 | 50.52 | 50.39 | 50.46 | +0.159% | 37,994 | +1.031% |
| 2026-08-24 | 50.44 | 50.45 | 50.38 | 50.38 | -0.089% | 27,649 | +1.191% |
| 2026-08-21 | 50.41 | 50.56 | 50.39 | 50.42 | +0.189% | 36,756 | +1.101% |
| 2026-08-20 | 50.50 | 50.50 | 50.33 | 50.33 | -0.287% | 39,472 | +1.291% |
| 2026-08-19 | 50.46 | 50.53 | 50.44 | 50.48 | +0.097% | 21,849 | +1.000% |
| 2026-08-18 | 50.45 | 50.49 | 50.38 | 50.43 | -0.068% | 21,222 | +1.099% |
| 2026-08-17 | 50.52 | 50.58 | 50.45 | 50.46 | -0.119% | 19,974 | +1.031% |
| 2026-08-14 | 50.51 | 50.60 | 50.49 | 50.52 | 0.000% | 116,489 | +0.911% |
| 2026-08-13 | 50.49 | 50.57 | 50.49 | 50.52 | +0.159% | 17,775 | +0.911% |
| 2026-08-12 | 50.45 | 50.49 | 50.39 | 50.44 | +0.119% | 40,746 | +1.071% |
| 2026-08-11 | 50.50 | 50.50 | 50.35 | 50.38 | 0.000% | 43,639 | +1.191% |
| 2026-08-10 | 50.35 | 50.49 | 50.35 | 50.38 | -0.060% | 22,330 | +1.191% |
| 2026-08-07 | 50.33 | 50.45 | 50.33 | 50.41 | +0.159% | 117,427 | +1.131% |
| 2026-08-06 | 50.34 | 50.40 | 50.27 | 50.33 | -0.047% | 24,033 | +1.291% |
| 2026-08-05 | 50.49 | 50.49 | 50.31 | 50.35 | +0.086% | 71,764 | +1.244% |
| 2026-08-04 | 50.12 | 50.38 | 50.12 | 50.31 | +0.419% | 348,270 | +1.332% |
| 2026-08-03 | 49.99 | 50.12 | 49.94 | 50.10 | +0.502% | 38,571 | +1.756% |
| 2026-07-31 | 49.69 | 49.91 | 49.56 | 49.85 | +0.322% | 103,050 | +2.267% |
| 2026-07-30 | 49.50 | 49.75 | 49.50 | 49.69 | +0.730% | 39,305 | +2.596% |
| 2026-07-29 | 49.56 | 49.67 | 49.32 | 49.33 | -0.685% | 15,904 | +3.345% |
| 2026-07-28 | 49.58 | 49.72 | 49.52 | 49.67 | +0.182% | 41,643 | +2.637% |
| 2026-07-27 | 49.77 | 49.77 | 49.51 | 49.58 | +0.040% | 22,576 | +2.824% |
| 2026-07-24 | 49.53 | 49.70 | 49.49 | 49.56 | +0.162% | 39,460 | +2.865% |
| 2026-07-23 | 49.47 | 49.58 | 49.44 | 49.48 | -0.573% | 62,008 | +3.032% |
| 2026-07-22 | 49.81 | 49.85 | 49.71 | 49.77 | -0.010% | 18,580 | +2.441% |
| 2026-07-21 | 49.68 | 49.82 | 49.66 | 49.77 | +0.424% | 19,523 | +2.431% |
| 2026-07-20 | 49.67 | 49.76 | 49.55 | 49.56 | -0.161% | 34,805 | +2.865% |
| 2026-07-17 | 49.62 | 49.71 | 49.56 | 49.64 | -0.361% | 609,221 | +2.699% |
| 2026-07-16 | 49.79 | 49.89 | 49.73 | 49.82 | -0.120% | 31,259 | +2.328% |
| 2026-07-15 | 49.83 | 49.88 | 49.77 | 49.88 | +0.200% | 45,665 | +2.205% |
| 2026-07-14 | 49.72 | 49.82 | 49.68 | 49.78 | +0.262% | 107,244 | +2.410% |
| 2026-07-13 | 49.83 | 49.83 | 49.61 | 49.65 | -0.361% | 43,366 | +2.679% |
| 2026-07-10 | 49.74 | 49.85 | 49.66 | 49.83 | +0.211% | 35,565 | +2.308% |
| 2026-07-09 | 49.58 | 49.76 | 49.58 | 49.73 | +0.315% | 35,295 | +2.524% |
| 2026-07-08 | 49.58 | 49.59 | 49.41 | 49.57 | -0.083% | 20,268 | +2.847% |
| 2026-07-07 | 49.76 | 49.76 | 49.55 | 49.61 | -0.161% | 36,605 | +2.762% |
| 2026-07-06 | 49.73 | 49.75 | 49.59 | 49.69 | +0.262% | 44,999 | +2.596% |
| 2026-07-02 | 49.55 | 49.65 | 49.38 | 49.56 | +0.073% | 288,256 | +2.865% |
| 2026-07-01 | 49.49 | 49.62 | 49.32 | 49.52 | +0.069% | 63,823 | +2.940% |
| 2026-06-30 | 49.46 | 49.56 | 49.43 | 49.49 | +0.213% | 106,037 | +3.011% |
| 2026-06-29 | 49.37 | 49.43 | 49.13 | 49.38 | +0.499% | 32,328 | +3.230% |
| 2026-06-26 | 49.10 | 49.29 | 49.01 | 49.14 | +0.020% | 59,267 | +3.744% |
| 2026-06-25 | 49.30 | 49.32 | 49.12 | 49.13 | -0.051% | 41,742 | +3.766% |
| 2026-06-24 | 49.17 | 49.35 | 49.07 | 49.16 | -0.031% | 61,774 | +3.713% |
| 2026-06-23 | 49.11 | 49.29 | 49.11 | 49.17 | -0.466% | 19,170 | +3.681% |
| 2026-06-22 | 49.43 | 49.55 | 49.36 | 49.40 | -0.101% | 110,154 | +3.198% |
| 2026-06-18 | 49.49 | 49.55 | 49.40 | 49.45 | +0.386% | 121,250 | +3.094% |
| 2026-06-17 | 49.52 | 49.56 | 49.17 | 49.26 | -0.485% | 41,459 | +3.492% |
| 2026-06-16 | 49.52 | 49.60 | 49.48 | 49.50 | -0.202% | 32,451 | +2.990% |
| 2026-06-15 | 49.56 | 49.60 | 49.49 | 49.60 | +0.629% | 64,893 | +2.782% |
| 2026-06-12 | 49.16 | 49.30 | 49.06 | 49.29 | +0.407% | 80,529 | +3.429% |
| 2026-06-11 | 48.95 | 49.14 | 48.74 | 49.09 | +0.656% | 34,359 | +3.850% |
| 2026-06-10 | 48.97 | 49.11 | 48.75 | 48.77 | -0.713% | 44,987 | +4.531% |
| 2026-06-09 | 49.26 | 49.37 | 48.73 | 49.12 | -0.142% | 32,582 | +3.787% |
| 2026-06-08 | 49.22 | 49.29 | 49.14 | 49.19 | +0.081% | 468,579 | +3.639% |
| 2026-06-05 | 49.40 | 49.41 | 49.03 | 49.15 | -0.747% | 30,562 | +3.723% |
| 2026-06-04 | 49.41 | 49.59 | 49.41 | 49.52 | +0.182% | 56,333 | +2.948% |
| 2026-06-03 | 49.48 | 49.56 | 49.43 | 49.43 | -0.262% | 61,737 | +3.136% |
| 2026-06-02 | 49.52 | 49.60 | 49.48 | 49.56 | +0.040% | 108,409 | +2.865% |
| 2026-06-01 | 49.47 | 49.60 | 49.47 | 49.54 | +0.101% | 61,604 | +2.907% |
| 2026-05-29 | 49.45 | 49.54 | 49.43 | 49.49 | +0.121% | 67,995 | +3.011% |
| 2026-05-28 | 49.35 | 49.49 | 49.30 | 49.43 | +0.223% | 39,389 | +3.136% |
| 2026-05-27 | 49.21 | 49.43 | 49.21 | 49.32 | +0.041% | 16,605 | +3.366% |
| 2026-05-26 | 49.42 | 49.42 | 49.27 | 49.30 | +0.224% | 30,495 | +3.408% |
| 2026-05-22 | 49.27 | 49.29 | 49.19 | 49.19 | +0.061% | 34,109 | +3.639% |
| 2026-05-21 | 48.98 | 49.21 | 48.98 | 49.16 | +0.224% | 43,045 | +3.702% |
| 2026-05-20 | 48.94 | 49.16 | 48.92 | 49.05 | +0.327% | 93,338 | +3.935% |
| 2026-05-19 | 48.91 | 49.01 | 48.86 | 48.89 | -0.245% | 46,608 | +4.275% |
| 2026-05-18 | 49.07 | 49.09 | 48.91 | 49.01 | +0.082% | 47,631 | +4.020% |
| 2026-05-15 | 48.94 | 49.09 | 48.93 | 48.97 | -0.488% | 31,020 | +4.105% |
| 2026-05-14 | 49.14 | 49.21 | 49.07 | 49.21 | +0.439% | 290,826 | +3.597% |
| 2026-05-13 | 48.93 | 49.08 | 48.93 | 48.99 | +0.112% | 62,725 | +4.051% |
| 2026-05-12 | 48.89 | 48.97 | 48.80 | 48.94 | 0.000% | 107,194 | +4.168% |
| 2026-05-11 | 49.04 | 49.04 | 48.94 | 48.94 | -0.041% | 70,318 | +4.168% |
| 2026-05-08 | 48.91 | 49.01 | 48.89 | 48.96 | +0.266% | 44,602 | +4.126% |
| 2026-05-07 | 48.90 | 48.96 | 48.75 | 48.83 | -0.082% | 74,737 | +4.403% |
| 2026-05-06 | 48.82 | 48.91 | 48.75 | 48.87 | +0.473% | 60,617 | +4.318% |
| 2026-05-05 | 48.59 | 48.73 | 48.59 | 48.64 | +0.309% | 96,294 | +4.811% |
| 2026-05-04 | 48.57 | 48.67 | 48.40 | 48.49 | -0.247% | 113,644 | +5.135% |
| 2026-05-01 | 48.68 | 48.72 | 48.56 | 48.61 | +0.227% | 834,684 | +4.876% |
| 2026-04-30 | 48.40 | 48.60 | 48.30 | 48.50 | +0.338% | 1,187,149 | +5.113% |
| 2026-04-29 | 48.27 | 48.37 | 48.22 | 48.34 | +0.055% | 40,921 | +5.469% |
| 2026-04-28 | 48.24 | 48.34 | 48.24 | 48.31 | -0.217% | 25,423 | +5.527% |
| 2026-04-27 | 48.35 | 48.45 | 48.32 | 48.41 | +0.114% | 47,898 | +5.298% |
| 2026-04-24 | 48.25 | 48.41 | 48.22 | 48.36 | +0.353% | 56,320 | +5.418% |
| 2026-04-23 | 48.18 | 48.34 | 48.12 | 48.19 | -0.331% | 55,107 | +5.790% |
| 2026-04-22 | 48.15 | 48.35 | 48.15 | 48.35 | +0.541% | 33,812 | +5.440% |
| 2026-04-21 | 48.30 | 48.30 | 48.02 | 48.09 | -0.208% | 20,727 | +6.010% |
| 2026-04-20 | 48.21 | 48.26 | 48.10 | 48.19 | -0.248% | 40,950 | +5.790% |
| 2026-04-17 | 48.15 | 48.35 | 48.15 | 48.31 | +0.541% | 101,749 | +5.527% |
| 2026-04-16 | 47.96 | 48.08 | 47.90 | 48.05 | +0.125% | 52,633 | +6.098% |
| 2026-04-15 | 47.81 | 47.99 | 47.78 | 47.99 | +0.566% | 41,164 | +6.230% |
| 2026-04-14 | 47.55 | 47.79 | 47.55 | 47.72 | +0.336% | 78,441 | +6.832% |
| 2026-04-13 | 47.16 | 47.56 | 47.16 | 47.56 | +0.613% | 79,333 | +7.191% |
| 2026-04-10 | 47.33 | 47.37 | 47.19 | 47.27 | -0.021% | 82,042 | +7.849% |
| 2026-04-09 | 47.05 | 47.32 | 47.03 | 47.28 | +0.254% | 113,469 | +7.826% |
| 2026-04-08 | 47.22 | 47.22 | 46.96 | 47.16 | +1.550% | 60,595 | +8.100% |
| 2026-04-07 | 46.33 | 46.52 | 46.17 | 46.44 | -0.108% | 37,294 | +9.776% |
| 2026-04-06 | 46.31 | 46.50 | 46.29 | 46.49 | +0.367% | 756,207 | +9.658% |
| 2026-04-02 | 45.92 | 46.40 | 45.92 | 46.32 | +0.173% | 28,423 | +10.060% |
| 2026-04-01 | 46.30 | 46.43 | 46.20 | 46.24 | +0.238% | 149,347 | +10.251% |
| 2026-03-31 | 45.69 | 46.15 | 45.63 | 46.13 | +1.720% | 65,809 | +10.514% |
| 2026-03-30 | 45.60 | 45.60 | 45.23 | 45.35 | +0.044% | 79,565 | +12.415% |
| 2026-03-27 | 45.62 | 45.68 | 45.33 | 45.33 | -1.048% | 120,430 | +12.464% |
| 2026-03-26 | 46.04 | 46.20 | 45.78 | 45.81 | -0.986% | 39,630 | +11.286% |
| 2026-03-25 | 46.38 | 46.38 | 46.23 | 46.27 | +0.273% | 47,310 | +10.189% |
| 2026-03-24 | 46.02 | 46.27 | 46.01 | 46.14 | -0.281% | 52,109 | +10.490% |
| 2026-03-23 | 46.32 | 46.52 | 46.19 | 46.27 | +0.872% | 70,446 | +10.179% |
| 2026-03-20 | 46.20 | 46.20 | 45.80 | 45.87 | -0.950% | 52,008 | +11.140% |
| 2026-03-19 | 46.08 | 46.43 | 46.08 | 46.31 | -0.043% | 61,814 | +10.084% |
| 2026-03-18 | 46.67 | 46.67 | 46.33 | 46.33 | -0.962% | 92,830 | +10.037% |
| 2026-03-17 | 46.86 | 46.88 | 46.72 | 46.78 | +0.193% | 75,954 | +8.978% |
| 2026-03-16 | 46.59 | 46.76 | 46.59 | 46.69 | +0.690% | 61,187 | +9.188% |
| 2026-03-13 | 46.57 | 46.71 | 46.32 | 46.37 | -0.322% | 90,787 | +9.942% |
| 2026-03-12 | 46.75 | 46.75 | 46.52 | 46.52 | -0.768% | 215,826 | +9.587% |
| 2026-03-11 | 46.90 | 46.99 | 46.79 | 46.88 | -0.149% | 102,687 | +8.746% |
| 2026-03-10 | 46.92 | 47.17 | 46.84 | 46.95 | +0.021% | 139,462 | +8.584% |
| 2026-03-09 | 46.44 | 47.01 | 46.37 | 46.94 | +0.385% | 180,474 | +8.607% |
| 2026-03-06 | 46.79 | 46.90 | 46.66 | 46.76 | -0.722% | 53,402 | +9.025% |
| 2026-03-05 | 47.12 | 47.19 | 46.88 | 47.10 | -0.347% | 86,561 | +8.238% |
| 2026-03-04 | 47.08 | 47.32 | 47.00 | 47.26 | +0.519% | 46,006 | +7.862% |
| 2026-03-03 | 46.76 | 47.15 | 46.61 | 47.02 | -0.508% | 58,890 | +8.422% |
| 2026-03-02 | 47.08 | 47.37 | 47.08 | 47.26 | -0.085% | 681,493 | +7.871% |
| 2026-02-27 | 47.19 | 47.30 | 47.11 | 47.30 | -0.169% | 175,580 | +7.780% |
| 2026-02-26 | 47.46 | 47.46 | 47.13 | 47.38 | -0.211% | 70,080 | +7.598% |
| 2026-02-25 | 47.34 | 47.53 | 47.34 | 47.48 | +0.317% | 52,726 | +7.372% |
| 2026-02-24 | 47.05 | 47.33 | 47.03 | 47.33 | +0.424% | 89,995 | +7.712% |
| 2026-02-23 | 47.30 | 47.30 | 47.04 | 47.13 | -0.528% | 70,991 | +8.169% |
| 2026-02-20 | 47.08 | 47.40 | 47.08 | 47.38 | +0.339% | 56,554 | +7.598% |
| 2026-02-19 | 47.23 | 47.24 | 47.07 | 47.22 | -0.127% | 143,895 | +7.963% |
| 2026-02-18 | 47.18 | 47.37 | 47.15 | 47.28 | +0.254% | 67,949 | +7.826% |
| 2026-02-17 | 47.06 | 47.21 | 46.84 | 47.16 | +0.244% | 34,550 | +8.100% |
| 2026-02-13 | 47.03 | 47.26 | 47.00 | 47.05 | +0.096% | 55,406 | +8.364% |
| 2026-02-12 | 47.44 | 47.47 | 47.00 | 47.00 | -0.907% | 60,785 | +8.468% |
| 2026-02-11 | 47.56 | 47.56 | 47.35 | 47.43 | -0.042% | 74,049 | +7.485% |
| 2026-02-10 | 47.48 | 47.57 | 47.42 | 47.45 | -0.063% | 40,573 | +7.439% |
| 2026-02-09 | 47.25 | 47.57 | 47.25 | 47.48 | +0.169% | 44,233 | +7.372% |
| 2026-02-06 | 47.05 | 47.44 | 47.04 | 47.40 | +0.980% | 70,857 | +7.553% |
| 2026-02-05 | 47.02 | 47.08 | 46.84 | 46.94 | -0.572% | 84,888 | +8.607% |
| 2026-02-04 | 47.36 | 47.36 | 46.96 | 47.21 | -0.180% | 51,234 | +7.986% |
| 2026-02-03 | 47.54 | 47.54 | 47.11 | 47.30 | -0.473% | 62,817 | +7.792% |
| 2026-02-02 | 47.26 | 47.57 | 47.26 | 47.52 | +0.232% | 118,136 | +7.281% |
| 2026-01-30 | 47.38 | 47.44 | 47.26 | 47.41 | -0.126% | 60,514 | +7.530% |
| 2026-01-29 | 47.55 | 47.55 | 47.15 | 47.47 | -0.126% | 157,302 | +7.394% |
| 2026-01-28 | 47.49 | 47.56 | 47.42 | 47.53 | +0.147% | 136,851 | +7.259% |
| 2026-01-27 | 47.37 | 47.55 | 47.37 | 47.46 | +0.127% | 96,408 | +7.417% |
| 2026-01-26 | 47.30 | 47.48 | 47.30 | 47.40 | +0.148% | 117,100 | +7.553% |
| 2026-01-23 | 47.21 | 47.37 | 47.21 | 47.33 | +0.063% | 107,957 | +7.712% |
| 2026-01-22 | 47.29 | 47.38 | 47.18 | 47.30 | +0.233% | 215,859 | +7.780% |
| 2026-01-21 | 46.93 | 47.28 | 46.90 | 47.19 | +0.704% | 221,446 | +8.031% |
| 2026-01-20 | 46.94 | 47.13 | 46.81 | 46.86 | -1.089% | 370,133 | +8.792% |
| 2026-01-16 | 47.44 | 47.44 | 47.31 | 47.38 | -0.030% | 752,488 | +7.607% |
| 2026-01-15 | 47.42 | 47.49 | 47.32 | 47.39 | +0.106% | 336,185 | +7.575% |
| 2026-01-14 | 47.19 | 47.36 | 47.15 | 47.34 | -0.148% | 397,952 | +7.689% |
| 2026-01-13 | 47.45 | 47.51 | 47.33 | 47.41 | -0.147% | 141,754 | +7.530% |
| 2026-01-12 | 47.23 | 47.50 | 47.23 | 47.48 | +0.127% | 339,247 | +7.372% |
| 2026-01-09 | 47.21 | 47.47 | 47.19 | 47.42 | +0.275% | 292,997 | +7.507% |
| 2026-01-08 | 47.16 | 47.30 | 47.15 | 47.29 | +0.106% | 535,180 | +7.803% |
| 2026-01-07 | 47.27 | 47.38 | 47.17 | 47.24 | -0.148% | 500,751 | +7.917% |
| 2026-01-06 | 47.22 | 47.35 | 47.12 | 47.31 | +0.233% | 370,456 | +7.757% |
| 2026-01-05 | 47.17 | 47.26 | 47.15 | 47.20 | +0.447% | 1,279,316 | +8.008% |
| 2026-01-02 | 47.16 | 47.18 | 46.90 | 46.99 | -0.064% | 1,702,940 | +8.491% |
| 2025-12-31 | 47.05 | 47.05 | 46.97 | 47.02 | +0.043% | 2,383,572 | +8.422% |
| 2025-12-30 | 46.97 | 47.05 | 46.97 | 47.00 | +0.027% | 203,322 | +8.468% |
| 2025-12-29 | 46.96 | 47.01 | 46.91 | 46.99 | +0.015% | 354,118 | +8.498% |
| 2025-12-26 | 47.00 | 47.01 | 46.88 | 46.98 | +0.090% | 64,520 | +8.514% |
| 2025-12-24 | 46.91 | 47.03 | 46.89 | 46.94 | +0.145% | 23,710 | +8.612% |
| 2025-12-23 | 46.91 | 46.97 | 46.84 | 46.87 | -0.043% | 104,488 | +8.769% |
| 2025-12-22 | 46.89 | 46.97 | 46.84 | 46.89 | -0.021% | 69,980 | +8.723% |
| 2025-12-19 | 46.86 | 46.95 | 46.80 | 46.90 | +0.235% | 52,859 | +8.699% |
| 2025-12-18 | 46.75 | 46.88 | 46.71 | 46.79 | +0.300% | 55,570 | +8.955% |
| 2025-12-17 | 46.80 | 46.85 | 46.63 | 46.65 | -0.342% | 172,258 | +9.282% |
| 2025-12-16 | 46.72 | 46.83 | 46.69 | 46.81 | +0.107% | 30,842 | +8.908% |
| 2025-12-15 | 46.79 | 46.80 | 46.72 | 46.76 | +0.064% | 59,659 | +9.025% |
| 2025-12-12 | 46.81 | 46.84 | 46.66 | 46.73 | -0.086% | 25,502 | +9.095% |
| 2025-12-11 | 46.70 | 46.83 | 46.70 | 46.77 | +0.086% | 101,337 | +9.001% |
| 2025-12-10 | 46.65 | 46.77 | 46.63 | 46.73 | +0.214% | 28,122 | +9.095% |
| 2025-12-09 | 46.69 | 46.75 | 46.63 | 46.63 | -0.065% | 18,554 | +9.329% |
| 2025-12-08 | 46.73 | 46.75 | 46.62 | 46.66 | -0.042% | 36,007 | +9.258% |
| 2025-12-05 | 46.64 | 46.75 | 46.64 | 46.68 | +0.064% | 131,953 | +9.212% |
| 2025-12-04 | 46.63 | 46.67 | 46.60 | 46.65 | +0.000% | 19,055 | +9.282% |
| 2025-12-03 | 46.56 | 46.68 | 46.55 | 46.65 | +0.085% | 18,799 | +9.282% |
| 2025-12-02 | 46.58 | 46.61 | 46.50 | 46.61 | +0.107% | 52,808 | +9.376% |
| 2025-12-01 | 46.50 | 46.59 | 46.46 | 46.56 | +0.086% | 38,676 | +9.493% |
| 2025-11-28 | 46.50 | 46.56 | 46.45 | 46.52 | +0.172% | 17,545 | +9.587% |
| 2025-11-26 | 46.41 | 46.52 | 46.41 | 46.44 | +0.237% | 12,716 | +9.776% |
| 2025-11-25 | 46.21 | 46.38 | 46.17 | 46.33 | +0.173% | 19,340 | +10.037% |
| 2025-11-24 | 46.02 | 46.25 | 46.00 | 46.25 | +0.916% | 166,059 | +10.227% |
| 2025-11-21 | 45.71 | 46.02 | 45.62 | 45.83 | +0.416% | 31,119 | +11.237% |
| 2025-11-20 | 46.17 | 46.33 | 45.62 | 45.64 | -0.696% | 51,348 | +11.700% |
| 2025-11-19 | 45.87 | 46.03 | 45.83 | 45.96 | +0.153% | 39,976 | +10.923% |
| 2025-11-18 | 45.87 | 45.98 | 45.73 | 45.89 | -0.239% | 28,250 | +11.092% |
| 2025-11-17 | 46.07 | 46.16 | 45.91 | 46.00 | -0.239% | 32,675 | +10.826% |
| 2025-11-14 | 45.94 | 46.19 | 45.91 | 46.11 | +0.022% | 54,883 | +10.562% |
| 2025-11-13 | 46.26 | 46.31 | 46.02 | 46.10 | -0.432% | 57,068 | +10.586% |
| 2025-11-12 | 46.33 | 46.33 | 46.27 | 46.30 | 0.000% | 32,863 | +10.108% |
| 2025-11-11 | 46.26 | 46.32 | 46.23 | 46.30 | +0.141% | 27,366 | +10.108% |
| 2025-11-10 | 46.16 | 46.29 | 46.16 | 46.23 | +0.336% | 43,675 | +10.263% |
| 2025-11-07 | 45.93 | 46.08 | 45.80 | 46.08 | +0.283% | 32,857 | +10.634% |
| 2025-11-06 | 46.09 | 46.24 | 45.95 | 45.95 | -0.369% | 42,949 | +10.947% |
| 2025-11-05 | 46.06 | 46.23 | 46.06 | 46.12 | +0.163% | 59,205 | +10.538% |
| 2025-11-04 | 46.01 | 46.20 | 46.01 | 46.05 | -0.098% | 48,462 | +10.718% |
| 2025-11-03 | 46.24 | 46.24 | 46.09 | 46.09 | -0.065% | 107,120 | +10.610% |
| 2025-10-31 | 46.19 | 46.21 | 46.09 | 46.12 | -0.022% | 120,176 | +10.538% |
| 2025-10-30 | 46.13 | 46.22 | 46.08 | 46.13 | -0.173% | 133,915 | +10.514% |
| 2025-10-29 | 46.24 | 46.24 | 46.15 | 46.21 | +0.022% | 32,230 | +10.322% |
| 2025-10-28 | 46.22 | 46.24 | 46.18 | 46.20 | -0.108% | 65,455 | +10.346% |
| 2025-10-27 | 46.25 | 46.27 | 46.19 | 46.25 | +0.217% | 28,076 | +10.227% |
| 2025-10-24 | 46.13 | 46.19 | 46.08 | 46.15 | +0.261% | 26,499 | +10.466% |
| 2025-10-23 | 45.91 | 46.06 | 45.91 | 46.03 | +0.174% | 32,825 | +10.754% |
| 2025-10-22 | 45.96 | 46.00 | 45.80 | 45.95 | +0.022% | 29,807 | +10.947% |
| 2025-10-21 | 45.95 | 46.02 | 45.94 | 45.94 | -0.022% | 35,787 | +10.971% |
| 2025-10-20 | 45.77 | 45.99 | 45.77 | 45.95 | +0.525% | 47,685 | +10.947% |
| 2025-10-17 | 45.55 | 45.76 | 45.53 | 45.71 | +0.307% | 93,185 | +11.529% |
| 2025-10-16 | 45.77 | 45.88 | 45.50 | 45.57 | -0.350% | 68,889 | +11.872% |
| 2025-10-15 | 45.78 | 45.92 | 45.61 | 45.73 | +0.109% | 44,698 | +11.480% |
| 2025-10-14 | 45.53 | 45.80 | 45.47 | 45.68 | -0.197% | 294,899 | +11.602% |
| 2025-10-13 | 45.72 | 45.77 | 45.61 | 45.77 | +0.771% | 51,209 | +11.383% |
| 2025-10-10 | 45.80 | 45.99 | 45.40 | 45.42 | -0.938% | 54,833 | +12.241% |
| 2025-10-09 | 45.91 | 45.92 | 45.83 | 45.85 | -0.087% | 46,027 | +11.189% |
| 2025-10-08 | 45.85 | 45.96 | 45.81 | 45.89 | +0.153% | 22,995 | +11.092% |
| 2025-10-07 | 45.87 | 45.89 | 45.80 | 45.82 | -0.109% | 23,021 | +11.261% |
| 2025-10-06 | 45.86 | 45.93 | 45.84 | 45.87 | +0.153% | 48,358 | +11.140% |
| 2025-10-03 | 45.79 | 45.91 | 45.78 | 45.80 | 0.000% | 52,440 | +11.310% |
| 2025-10-02 | 45.83 | 45.89 | 45.77 | 45.80 | -0.011% | 34,967 | +11.310% |
| 2025-10-01 | 45.80 | 45.84 | 45.71 | 45.80 | +0.022% | 74,563 | +11.298% |
| 2025-09-30 | 45.69 | 45.80 | 45.68 | 45.80 | +0.011% | 81,933 | +11.322% |
| 2025-09-29 | 45.76 | 45.79 | 45.67 | 45.79 | +0.175% | 122,701 | +11.334% |
| 2025-09-26 | 45.63 | 45.71 | 45.56 | 45.71 | +0.296% | 68,082 | +11.529% |
| 2025-09-25 | 45.61 | 45.61 | 45.48 | 45.58 | -0.099% | 68,096 | +11.860% |
| 2025-09-24 | 45.67 | 45.67 | 45.53 | 45.62 | -0.109% | 36,036 | +11.749% |
| 2025-09-23 | 45.74 | 45.79 | 45.58 | 45.67 | -0.053% | 27,208 | +11.627% |
| 2025-09-22 | 45.61 | 45.74 | 45.60 | 45.69 | +0.119% | 75,556 | +11.568% |
| 2025-09-19 | 45.67 | 45.69 | 45.58 | 45.64 | +0.110% | 78,396 | +11.700% |
| 2025-09-18 | 45.63 | 45.66 | 45.55 | 45.59 | +0.176% | 68,623 | +11.823% |
| 2025-09-17 | 45.53 | 45.61 | 45.47 | 45.51 | -0.154% | 29,472 | +12.019% |
| 2025-09-16 | 45.59 | 45.59 | 45.49 | 45.58 | 0.000% | 50,765 | +11.847% |
| 2025-09-15 | 45.60 | 45.60 | 45.50 | 45.58 | +0.220% | 46,997 | +11.847% |
| 2025-09-12 | 45.50 | 45.56 | 45.46 | 45.48 | -0.022% | 55,349 | +12.093% |
| 2025-09-11 | 45.46 | 45.53 | 45.42 | 45.49 | +0.242% | 106,219 | +12.069% |
| 2025-09-10 | 45.44 | 45.44 | 45.31 | 45.38 | +0.154% | 23,330 | +12.340% |
| 2025-09-09 | 45.36 | 45.36 | 45.23 | 45.31 | -0.044% | 125,445 | +12.514% |
| 2025-09-08 | 45.26 | 45.34 | 45.24 | 45.33 | +0.199% | 97,996 | +12.464% |
| 2025-09-05 | 45.34 | 45.34 | 45.16 | 45.24 | -0.066% | 91,656 | +12.688% |
| 2025-09-04 | 45.14 | 45.30 | 45.11 | 45.27 | +0.399% | 49,162 | +12.613% |
| 2025-09-03 | 45.08 | 45.12 | 44.99 | 45.09 | +0.089% | 54,901 | +13.063% |
| 2025-09-02 | 44.88 | 45.05 | 44.80 | 45.05 | -0.133% | 132,257 | +13.163% |
| 2025-08-29 | 45.23 | 45.23 | 45.06 | 45.11 | -0.199% | 237,790 | +13.013% |
| 2025-08-28 | 45.15 | 45.23 | 45.12 | 45.20 | +0.133% | 40,215 | +12.788% |
| 2025-08-27 | 45.07 | 45.17 | 45.07 | 45.14 | +0.089% | 43,201 | +12.938% |
| 2025-08-26 | 45.08 | 45.10 | 45.01 | 45.10 | +0.200% | 39,248 | +13.038% |
| 2025-08-25 | 45.07 | 45.10 | 45.00 | 45.01 | -0.244% | 21,284 | +13.264% |
| 2025-08-22 | 44.86 | 45.14 | 44.86 | 45.12 | +0.804% | 59,766 | +12.988% |
| 2025-08-21 | 44.81 | 44.86 | 44.71 | 44.76 | -0.201% | 60,961 | +13.896% |
| 2025-08-20 | 44.75 | 44.94 | 44.68 | 44.85 | -0.134% | 78,148 | +13.668% |
| 2025-08-19 | 44.98 | 45.02 | 44.85 | 44.91 | -0.156% | 27,299 | +13.516% |
| 2025-08-18 | 44.96 | 45.04 | 44.96 | 44.98 | +0.022% | 37,296 | +13.339% |
| 2025-08-15 | 45.12 | 45.12 | 44.97 | 44.97 | -0.170% | 44,754 | +13.364% |
| 2025-08-14 | 44.93 | 45.05 | 44.90 | 45.05 | +0.082% | 55,147 | +13.171% |
| 2025-08-13 | 45.02 | 45.09 | 44.95 | 45.01 | +0.133% | 112,855 | +13.264% |
| 2025-08-12 | 44.81 | 44.97 | 44.78 | 44.95 | +0.537% | 47,067 | +13.415% |
| 2025-08-11 | 44.89 | 44.89 | 44.71 | 44.71 | -0.112% | 22,573 | +14.024% |
| 2025-08-08 | 44.65 | 44.80 | 44.65 | 44.76 | +0.336% | 31,126 | +13.896% |
| 2025-08-07 | 44.76 | 44.77 | 44.50 | 44.61 | -0.179% | 52,561 | +14.279% |
| 2025-08-06 | 44.44 | 44.69 | 44.42 | 44.69 | +0.450% | 45,833 | +14.075% |
| 2025-08-05 | 44.58 | 44.60 | 44.44 | 44.49 | -0.291% | 62,963 | +14.588% |
| 2025-08-04 | 44.40 | 44.62 | 44.40 | 44.62 | +0.950% | 61,230 | +14.254% |
| 2025-08-01 | 44.33 | 44.33 | 44.10 | 44.20 | -0.919% | 145,712 | +15.339% |
| 2025-07-31 | 44.82 | 44.82 | 44.61 | 44.61 | -0.179% | 38,367 | +14.279% |
| 2025-07-30 | 44.69 | 44.75 | 44.54 | 44.69 | +0.090% | 90,872 | +14.075% |
| 2025-07-29 | 44.76 | 44.81 | 44.62 | 44.65 | -0.223% | 152,178 | +14.177% |
| 2025-07-28 | 44.72 | 44.76 | 44.65 | 44.75 | 0.000% | 33,212 | +13.922% |
| 2025-07-25 | 44.63 | 44.75 | 44.56 | 44.75 | +0.359% | 35,025 | +13.922% |
| 2025-07-24 | 44.58 | 44.68 | 44.57 | 44.59 | +0.157% | 83,951 | +14.331% |
| 2025-07-23 | 44.49 | 44.61 | 44.41 | 44.52 | +0.248% | 24,582 | +14.510% |
| 2025-07-22 | 44.44 | 44.44 | 44.32 | 44.41 | +0.042% | 52,131 | +14.794% |
| 2025-07-21 | 44.37 | 44.52 | 44.37 | 44.39 | +0.127% | 412,994 | +14.842% |
| 2025-07-18 | 44.35 | 44.39 | 44.28 | 44.34 | +0.057% | 25,245 | +14.988% |
| 2025-07-17 | 44.23 | 44.34 | 44.14 | 44.31 | +0.136% | 30,609 | +15.053% |
| 2025-07-16 | 44.27 | 44.29 | 43.99 | 44.25 | +0.249% | 41,081 | +15.209% |
| 2025-07-15 | 44.31 | 44.31 | 44.14 | 44.14 | -0.170% | 51,710 | +15.496% |
| 2025-07-14 | 44.14 | 44.27 | 44.08 | 44.22 | +0.125% | 35,832 | +15.300% |
| 2025-07-11 | 44.14 | 44.26 | 44.14 | 44.16 | -0.181% | 43,896 | +15.444% |
| 2025-07-10 | 44.14 | 44.32 | 44.11 | 44.24 | +0.112% | 40,858 | +15.235% |
| 2025-07-09 | 44.14 | 44.25 | 44.04 | 44.19 | +0.317% | 54,648 | +15.364% |
| 2025-07-08 | 44.07 | 44.12 | 44.01 | 44.05 | +0.025% | 166,156 | +15.730% |
| 2025-07-07 | 44.09 | 44.23 | 43.94 | 44.04 | -0.339% | 42,444 | +15.758% |
| 2025-07-03 | 44.08 | 44.24 | 44.08 | 44.19 | +0.341% | 44,400 | +15.365% |
| 2025-07-02 | 43.98 | 44.10 | 43.95 | 44.04 | +0.205% | 729,676 | +15.758% |
| 2025-07-01 | 43.90 | 44.05 | 43.85 | 43.95 | -0.227% | 166,134 | +15.995% |
| 2025-06-30 | 43.99 | 44.06 | 43.92 | 44.05 | +0.387% | 79,547 | +15.732% |
| 2025-06-27 | 43.79 | 43.96 | 43.76 | 43.88 | +0.114% | 192,110 | +16.180% |
| 2025-06-26 | 43.66 | 43.83 | 43.66 | 43.83 | +0.534% | 246,800 | +16.313% |
| 2025-06-25 | 43.62 | 43.63 | 43.53 | 43.60 | +0.131% | 37,606 | +16.935% |
| 2025-06-24 | 43.50 | 43.64 | 43.47 | 43.54 | +0.415% | 34,726 | +17.088% |
| 2025-06-23 | 43.21 | 43.36 | 43.01 | 43.36 | +0.743% | 20,387 | +17.574% |
| 2025-06-20 | 43.24 | 43.28 | 43.01 | 43.04 | -0.116% | 35,069 | +18.448% |
| 2025-06-18 | 43.07 | 43.28 | 43.07 | 43.09 | +0.023% | 19,581 | +18.311% |
| 2025-06-17 | 43.17 | 43.30 | 43.07 | 43.08 | -0.416% | 30,231 | +18.338% |
| 2025-06-16 | 43.24 | 43.41 | 43.24 | 43.26 | +0.371% | 35,352 | +17.846% |
| 2025-06-13 | 43.10 | 43.27 | 43.04 | 43.10 | -0.577% | 55,965 | +18.283% |
| 2025-06-12 | 43.20 | 43.36 | 43.10 | 43.35 | +0.162% | 31,761 | +17.601% |
| 2025-06-11 | 43.34 | 43.37 | 43.19 | 43.28 | -0.046% | 56,067 | +17.791% |
| 2025-06-10 | 43.24 | 43.33 | 43.15 | 43.30 | +0.348% | 27,197 | +17.737% |
| 2025-06-09 | 43.15 | 43.26 | 43.09 | 43.15 | +0.023% | 10,459 | +18.146% |
| 2025-06-06 | 43.19 | 43.24 | 43.06 | 43.14 | +0.489% | 19,408 | +18.173% |
| 2025-06-05 | 43.09 | 43.18 | 42.83 | 42.93 | -0.371% | 35,687 | +18.751% |
| 2025-06-04 | 43.00 | 43.15 | 43.00 | 43.09 | 0.000% | 40,764 | +18.311% |
| 2025-06-03 | 42.93 | 43.10 | 42.90 | 43.09 | +0.466% | 51,413 | +18.311% |
| 2025-06-02 | 42.79 | 42.95 | 42.62 | 42.89 | +0.222% | 114,525 | +18.862% |
| 2025-05-30 | 42.73 | 42.83 | 42.59 | 42.80 | -0.058% | 29,997 | +19.126% |
| 2025-05-29 | 42.87 | 42.87 | 42.67 | 42.82 | +0.354% | 35,697 | +19.057% |
| 2025-05-28 | 42.84 | 42.88 | 42.67 | 42.67 | -0.312% | 117,893 | +19.478% |
| 2025-05-27 | 42.63 | 42.86 | 42.52 | 42.80 | +1.188% | 25,267 | +19.105% |
| 2025-05-23 | 42.13 | 42.47 | 42.13 | 42.30 | -0.429% | 63,839 | +20.520% |
| 2025-05-22 | 42.52 | 42.61 | 42.37 | 42.48 | -0.042% | 48,728 | +20.003% |
| 2025-05-21 | 42.62 | 42.89 | 42.43 | 42.50 | -0.747% | 29,256 | +19.953% |
| 2025-05-20 | 42.85 | 43.00 | 42.76 | 42.82 | -0.419% | 43,236 | +19.057% |
| 2025-05-19 | 42.67 | 43.01 | 42.67 | 43.00 | +0.180% | 30,297 | +18.558% |
| 2025-05-16 | 42.81 | 42.93 | 42.74 | 42.92 | +0.428% | 49,873 | +18.771% |
| 2025-05-15 | 42.58 | 42.84 | 42.56 | 42.74 | +0.141% | 44,455 | +19.279% |
| 2025-05-14 | 42.72 | 42.87 | 42.58 | 42.68 | -0.023% | 54,140 | +19.447% |
| 2025-05-13 | 42.53 | 42.73 | 42.52 | 42.69 | +0.579% | 46,239 | +19.419% |
| 2025-05-12 | 42.40 | 42.46 | 42.20 | 42.44 | +1.809% | 40,007 | +20.111% |
| 2025-05-09 | 41.83 | 41.83 | 41.65 | 41.69 | -0.024% | 34,513 | +22.284% |
| 2025-05-08 | 41.62 | 41.94 | 41.62 | 41.70 | +0.313% | 75,659 | +22.254% |
| 2025-05-07 | 41.57 | 41.65 | 41.44 | 41.57 | +0.120% | 63,562 | +22.637% |
| 2025-05-06 | 41.48 | 41.68 | 41.36 | 41.52 | -0.264% | 88,684 | +22.784% |
| 2025-05-05 | 41.70 | 41.90 | 41.59 | 41.63 | -0.454% | 48,376 | +22.460% |
| 2025-05-02 | 41.72 | 41.89 | 41.68 | 41.82 | +0.771% | 113,854 | +21.903% |
| 2025-05-01 | 41.50 | 41.69 | 41.49 | 41.50 | +0.436% | 22,163 | +22.843% |
| 2025-04-30 | 41.03 | 41.34 | 40.79 | 41.32 | +0.024% | 241,304 | +23.379% |
| 2025-04-29 | 41.10 | 41.34 | 41.05 | 41.31 | +0.243% | 15,370 | +23.408% |
| 2025-04-28 | 41.25 | 41.25 | 40.97 | 41.21 | +0.049% | 26,486 | +23.708% |
| 2025-04-25 | 41.00 | 41.20 | 40.86 | 41.19 | +0.549% | 14,811 | +23.768% |
| 2025-04-24 | 40.50 | 40.97 | 40.50 | 40.97 | +1.098% | 28,915 | +24.448% |
| 2025-04-23 | 40.72 | 40.92 | 40.41 | 40.52 | +0.796% | 292,964 | +25.814% |
| 2025-04-22 | 39.93 | 40.24 | 39.86 | 40.20 | +1.695% | 59,375 | +26.816% |
| 2025-04-21 | 39.84 | 39.84 | 39.32 | 39.53 | -1.440% | 30,624 | +28.965% |
| 2025-04-17 | 40.22 | 40.25 | 39.93 | 40.11 | +0.344% | 16,855 | +27.108% |
| 2025-04-16 | 40.22 | 40.43 | 39.78 | 39.97 | -1.357% | 50,300 | +27.546% |
| 2025-04-15 | 40.65 | 40.75 | 40.51 | 40.52 | 0.000% | 76,305 | +25.814% |