RBUF
Innovator U.S. Small Cap 10 Buffer ETF - Quarterly
stockBATSETF
At CloseOct 2, 2026
31.12USD+0.216%(+0.07)94,366
RBUF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 31.19 | 31.21 | 31.08 | 31.12 | +0.216% | 94,366 | 0.000% |
| 2026-10-01 | 30.93 | 31.26 | 30.86 | 31.05 | +0.161% | 178,981 | +0.216% |
| 2026-09-30 | 31.03 | 31.03 | 30.95 | 31.00 | +0.032% | 34,247 | +0.377% |
| 2026-09-29 | 30.89 | 31.03 | 30.89 | 30.99 | +0.016% | 92,940 | +0.410% |
| 2026-09-28 | 30.98 | 31.01 | 30.98 | 30.98 | -0.048% | 129,666 | +0.426% |
| 2026-09-25 | 30.96 | 31.01 | 30.92 | 31.00 | +0.097% | 6,768 | +0.377% |
| 2026-09-24 | 30.95 | 30.99 | 30.95 | 30.97 | +0.081% | 5,011 | +0.475% |
| 2026-09-23 | 31.01 | 31.01 | 30.95 | 30.95 | -0.081% | 9,493 | +0.556% |
| 2026-09-22 | 30.93 | 30.99 | 30.93 | 30.97 | +0.032% | 3,627 | +0.475% |
| 2026-09-21 | 30.98 | 30.98 | 30.93 | 30.96 | +0.146% | 12,032 | +0.507% |
| 2026-09-18 | 30.93 | 30.96 | 30.88 | 30.91 | +0.113% | 6,193 | +0.653% |
| 2026-09-17 | 30.87 | 30.95 | 30.87 | 30.88 | +0.081% | 23,813 | +0.767% |
| 2026-09-16 | 30.92 | 30.92 | 30.77 | 30.86 | -0.049% | 35,968 | +0.849% |
| 2026-09-15 | 30.94 | 30.94 | 30.84 | 30.87 | -0.129% | 10,860 | +0.800% |
| 2026-09-14 | 30.79 | 30.95 | 30.79 | 30.91 | -0.129% | 9,735 | +0.670% |
| 2026-09-11 | 30.94 | 30.96 | 30.94 | 30.95 | +0.129% | 8,738 | +0.540% |
| 2026-09-10 | 30.95 | 30.95 | 30.86 | 30.91 | -0.258% | 9,265 | +0.670% |
| 2026-09-09 | 31.04 | 31.05 | 30.97 | 30.99 | -0.418% | 7,941 | +0.410% |
| 2026-09-08 | 31.13 | 31.16 | 31.07 | 31.12 | -0.115% | 12,566 | -0.010% |
| 2026-09-04 | 31.01 | 31.18 | 31.01 | 31.16 | +0.018% | 20,196 | -0.124% |
| 2026-09-03 | 31.14 | 31.16 | 31.12 | 31.15 | +0.227% | 13,815 | -0.106% |
| 2026-09-02 | 31.04 | 31.12 | 31.04 | 31.08 | +0.476% | 29,817 | +0.121% |
| 2026-09-01 | 31.05 | 31.05 | 30.93 | 30.93 | -0.491% | 5,896 | +0.597% |
| 2026-08-31 | 31.09 | 31.09 | 31.02 | 31.09 | -0.225% | 5,311 | +0.103% |
| 2026-08-28 | 31.33 | 31.34 | 31.13 | 31.16 | -0.604% | 29,315 | -0.123% |
| 2026-08-27 | 31.27 | 31.37 | 31.27 | 31.34 | +0.142% | 9,738 | -0.725% |
| 2026-08-26 | 31.34 | 31.34 | 31.25 | 31.30 | -0.159% | 7,674 | -0.585% |
| 2026-08-25 | 31.30 | 31.35 | 31.30 | 31.35 | +0.319% | 10,999 | -0.743% |
| 2026-08-24 | 31.30 | 31.32 | 31.20 | 31.25 | -0.413% | 18,797 | -0.427% |
| 2026-08-21 | 31.36 | 31.39 | 31.32 | 31.38 | +0.355% | 4,867 | -0.838% |
| 2026-08-20 | 31.32 | 31.35 | 31.22 | 31.27 | -0.481% | 9,886 | -0.486% |
| 2026-08-19 | 31.47 | 31.49 | 31.42 | 31.42 | +0.255% | 8,053 | -0.964% |
| 2026-08-18 | 31.49 | 31.50 | 31.32 | 31.34 | -0.634% | 65,945 | -0.712% |
| 2026-08-17 | 31.52 | 31.54 | 31.49 | 31.54 | -0.016% | 5,801 | -1.341% |
| 2026-08-14 | 31.52 | 31.58 | 31.52 | 31.55 | +0.143% | 1,406 | -1.357% |
| 2026-08-13 | 31.48 | 31.50 | 31.47 | 31.50 | +0.207% | 10,583 | -1.216% |
| 2026-08-12 | 31.44 | 31.47 | 31.39 | 31.43 | +0.207% | 16,440 | -1.012% |
| 2026-08-11 | 31.39 | 31.40 | 31.36 | 31.37 | +0.192% | 9,290 | -0.807% |
| 2026-08-10 | 31.37 | 31.39 | 31.29 | 31.31 | -0.218% | 10,693 | -0.616% |
| 2026-08-07 | 31.37 | 31.38 | 31.34 | 31.38 | +0.432% | 5,123 | -0.833% |
| 2026-08-06 | 31.27 | 31.36 | 31.22 | 31.24 | -0.192% | 2,500 | -0.405% |
| 2026-08-05 | 31.35 | 31.41 | 31.30 | 31.30 | -0.191% | 4,882 | -0.596% |
| 2026-08-04 | 31.25 | 31.38 | 31.24 | 31.36 | +0.674% | 7,250 | -0.786% |
| 2026-08-03 | 31.05 | 31.17 | 31.05 | 31.15 | +0.706% | 7,105 | -0.117% |
| 2026-07-31 | 31.01 | 31.01 | 30.81 | 30.93 | -0.203% | 11,333 | +0.588% |
| 2026-07-30 | 30.91 | 31.00 | 30.84 | 31.00 | +0.806% | 9,855 | +0.385% |
| 2026-07-29 | 30.95 | 31.04 | 30.74 | 30.75 | -0.808% | 6,802 | +1.193% |
| 2026-07-28 | 30.90 | 31.00 | 30.88 | 31.00 | +0.135% | 5,860 | +0.376% |
| 2026-07-27 | 31.03 | 31.03 | 30.89 | 30.96 | +0.315% | 33,105 | +0.512% |
| 2026-07-24 | 30.90 | 30.99 | 30.84 | 30.86 | -0.090% | 8,174 | +0.828% |
| 2026-07-23 | 30.86 | 30.93 | 30.86 | 30.89 | -0.315% | 13,359 | +0.738% |
| 2026-07-22 | 31.09 | 31.09 | 30.98 | 30.99 | -0.428% | 6,118 | +0.421% |
| 2026-07-21 | 31.00 | 31.12 | 30.93 | 31.12 | +0.684% | 12,812 | -0.010% |
| 2026-07-20 | 31.03 | 31.03 | 30.91 | 30.91 | -0.217% | 32,285 | +0.674% |
| 2026-07-17 | 30.90 | 31.03 | 30.88 | 30.98 | -0.207% | 11,830 | +0.456% |
| 2026-07-16 | 31.09 | 31.12 | 30.99 | 31.04 | 0.000% | 12,259 | +0.248% |
| 2026-07-15 | 31.00 | 31.08 | 30.97 | 31.04 | +0.194% | 10,451 | +0.248% |
| 2026-07-14 | 31.06 | 31.06 | 30.95 | 30.98 | +0.226% | 15,380 | +0.442% |
| 2026-07-13 | 31.03 | 31.03 | 30.90 | 30.91 | -0.355% | 12,432 | +0.670% |
| 2026-07-10 | 30.99 | 31.04 | 30.95 | 31.02 | -0.096% | 22,077 | +0.312% |
| 2026-07-09 | 30.96 | 31.07 | 30.96 | 31.05 | +0.420% | 34,032 | +0.216% |
| 2026-07-08 | 30.97 | 30.97 | 30.75 | 30.92 | -0.258% | 22,561 | +0.637% |
| 2026-07-07 | 31.05 | 31.05 | 30.95 | 31.00 | -0.354% | 19,061 | +0.377% |
| 2026-07-06 | 31.09 | 31.14 | 31.03 | 31.11 | +0.377% | 151,190 | +0.023% |
| 2026-07-02 | 31.19 | 31.19 | 30.91 | 30.99 | -0.247% | 48,834 | +0.399% |
| 2026-07-01 | 31.11 | 31.18 | 31.04 | 31.07 | -0.032% | 57,136 | +0.151% |
| 2026-06-30 | 31.09 | 31.10 | 31.03 | 31.08 | -0.032% | 129,679 | +0.119% |
| 2026-06-29 | 31.09 | 31.12 | 31.04 | 31.09 | +0.016% | 72,561 | +0.087% |
| 2026-06-26 | 31.16 | 31.16 | 31.06 | 31.09 | +0.048% | 13,425 | +0.103% |
| 2026-06-25 | 31.07 | 31.07 | 31.05 | 31.07 | -0.016% | 5,182 | +0.151% |
| 2026-06-24 | 31.08 | 31.09 | 31.01 | 31.08 | -0.032% | 16,182 | +0.135% |
| 2026-06-23 | 31.08 | 31.10 | 31.06 | 31.09 | +0.064% | 7,063 | +0.103% |
| 2026-06-22 | 31.13 | 31.13 | 31.05 | 31.07 | -0.016% | 6,759 | +0.167% |
| 2026-06-18 | 31.11 | 31.11 | 31.07 | 31.07 | +0.145% | 6,742 | +0.151% |
| 2026-06-17 | 31.05 | 31.05 | 31.02 | 31.02 | -0.016% | 4,317 | +0.297% |
| 2026-06-16 | 31.04 | 31.04 | 31.02 | 31.03 | 0.000% | 1,642 | +0.280% |
| 2026-06-15 | 31.02 | 31.03 | 31.02 | 31.03 | +0.081% | 1,197 | +0.280% |
| 2026-06-12 | 31.01 | 31.03 | 30.98 | 31.00 | +0.108% | 6,838 | +0.361% |
| 2026-06-11 | 30.90 | 30.99 | 30.90 | 30.97 | +0.348% | 3,036 | +0.470% |
| 2026-06-10 | 30.88 | 30.91 | 30.86 | 30.86 | -0.158% | 1,733 | +0.819% |
| 2026-06-09 | 30.92 | 30.95 | 30.80 | 30.91 | +0.013% | 5,345 | +0.660% |
| 2026-06-08 | 30.89 | 30.94 | 30.85 | 30.91 | +0.208% | 4,229 | +0.673% |
| 2026-06-05 | 30.96 | 30.96 | 30.77 | 30.84 | -0.420% | 20,561 | +0.882% |
| 2026-06-04 | 30.95 | 31.01 | 30.94 | 30.98 | +0.130% | 3,584 | +0.458% |
| 2026-06-03 | 30.91 | 30.93 | 30.91 | 30.93 | -0.032% | 6,470 | +0.588% |
| 2026-06-02 | 31.00 | 31.00 | 30.93 | 30.95 | +0.095% | 5,777 | +0.556% |
| 2026-06-01 | 30.88 | 30.93 | 30.88 | 30.92 | -0.015% | 4,006 | +0.651% |
| 2026-05-29 | 30.90 | 30.94 | 30.90 | 30.92 | -0.049% | 4,513 | +0.636% |
| 2026-05-28 | 30.89 | 30.94 | 30.88 | 30.94 | +0.147% | 3,032 | +0.587% |
| 2026-05-27 | 30.96 | 30.96 | 30.89 | 30.89 | +0.049% | 3,298 | +0.735% |
| 2026-05-26 | 30.86 | 30.88 | 30.85 | 30.88 | +0.211% | 5,936 | +0.784% |
| 2026-05-22 | 30.80 | 30.82 | 30.78 | 30.81 | +0.165% | 4,295 | +0.997% |
| 2026-05-21 | 30.66 | 30.77 | 30.66 | 30.76 | +0.209% | 5,383 | +1.163% |
| 2026-05-20 | 30.68 | 30.70 | 30.64 | 30.70 | +0.380% | 5,596 | +1.375% |
| 2026-05-19 | 30.61 | 30.63 | 30.52 | 30.58 | -0.053% | 5,970 | +1.760% |
| 2026-05-18 | 30.61 | 30.61 | 30.54 | 30.59 | 0.000% | 8,212 | +1.706% |
| 2026-05-15 | 30.60 | 30.65 | 30.57 | 30.59 | -0.363% | 7,087 | +1.706% |
| 2026-05-14 | 30.72 | 30.72 | 30.67 | 30.71 | +0.087% | 5,668 | +1.337% |
| 2026-05-13 | 30.67 | 30.68 | 30.64 | 30.68 | +0.050% | 1,180 | +1.424% |
| 2026-05-12 | 30.64 | 30.67 | 30.57 | 30.66 | -0.052% | 10,364 | +1.475% |
| 2026-05-11 | 30.67 | 30.71 | 30.67 | 30.68 | -0.095% | 8,800 | +1.422% |
| 2026-05-08 | 30.72 | 30.72 | 30.61 | 30.71 | +0.196% | 17,184 | +1.325% |
| 2026-05-07 | 30.64 | 30.70 | 30.57 | 30.65 | -0.045% | 13,634 | +1.524% |
| 2026-05-06 | 30.61 | 30.70 | 30.61 | 30.66 | +0.274% | 17,821 | +1.478% |
| 2026-05-05 | 30.55 | 30.62 | 30.55 | 30.58 | +0.213% | 12,604 | +1.756% |
| 2026-05-04 | 30.57 | 30.57 | 30.48 | 30.52 | -0.125% | 6,265 | +1.973% |
| 2026-05-01 | 30.49 | 30.59 | 30.49 | 30.55 | +0.185% | 13,913 | +1.846% |
| 2026-04-30 | 30.38 | 30.51 | 30.38 | 30.50 | +0.430% | 6,373 | +2.034% |
| 2026-04-29 | 30.38 | 30.42 | 30.32 | 30.37 | -0.144% | 38,251 | +2.473% |
| 2026-04-28 | 30.44 | 30.45 | 30.36 | 30.41 | -0.197% | 7,461 | +2.325% |
| 2026-04-27 | 30.42 | 30.48 | 30.41 | 30.47 | +0.066% | 2,053 | +2.123% |
| 2026-04-24 | 30.38 | 30.46 | 30.38 | 30.45 | +0.239% | 58,410 | +2.190% |
| 2026-04-23 | 30.30 | 30.42 | 30.30 | 30.38 | -0.058% | 9,302 | +2.435% |
| 2026-04-22 | 30.43 | 30.43 | 30.34 | 30.39 | +0.280% | 42,659 | +2.375% |
| 2026-04-21 | 30.38 | 30.42 | 30.30 | 30.31 | -0.329% | 5,809 | +2.662% |
| 2026-04-20 | 30.41 | 30.41 | 30.34 | 30.41 | +0.083% | 10,200 | +2.325% |
| 2026-04-17 | 30.39 | 30.43 | 30.34 | 30.38 | +0.446% | 11,026 | +2.410% |
| 2026-04-16 | 30.21 | 30.28 | 30.17 | 30.25 | +0.109% | 9,479 | +2.866% |
| 2026-04-15 | 30.19 | 30.26 | 30.18 | 30.22 | +0.024% | 9,597 | +2.978% |
| 2026-04-14 | 30.14 | 30.27 | 30.14 | 30.21 | +0.432% | 72,156 | +3.002% |
| 2026-04-13 | 29.89 | 30.15 | 29.89 | 30.08 | +0.437% | 60,607 | +3.447% |
| 2026-04-10 | 29.96 | 30.03 | 29.90 | 29.95 | -0.053% | 41,799 | +3.899% |
| 2026-04-09 | 29.85 | 29.99 | 29.81 | 29.96 | +0.365% | 87,181 | +3.844% |
| 2026-04-08 | 29.85 | 29.91 | 29.77 | 29.86 | +1.275% | 52,850 | +4.224% |
| 2026-04-07 | 29.42 | 29.52 | 29.37 | 29.48 | -0.136% | 14,202 | +5.553% |
| 2026-04-06 | 29.45 | 29.55 | 29.39 | 29.52 | +0.340% | 11,646 | +5.410% |
| 2026-04-02 | 29.13 | 29.45 | 29.13 | 29.42 | +0.341% | 21,764 | +5.768% |
| 2026-04-01 | 29.38 | 29.48 | 29.32 | 29.32 | +0.102% | 91,188 | +6.129% |
| 2026-03-31 | 29.08 | 29.29 | 29.02 | 29.29 | +0.863% | 154,729 | +6.238% |
| 2026-03-30 | 29.32 | 29.32 | 29.01 | 29.04 | -0.821% | 18,176 | +7.154% |
| 2026-03-27 | 29.32 | 29.36 | 29.21 | 29.28 | -0.813% | 6,886 | +6.274% |
| 2026-03-26 | 29.70 | 29.71 | 29.48 | 29.52 | -0.489% | 12,773 | +5.410% |
| 2026-03-25 | 29.68 | 29.74 | 29.65 | 29.67 | +0.254% | 10,493 | +4.894% |
| 2026-03-24 | 29.44 | 29.62 | 29.39 | 29.59 | +0.169% | 8,892 | +5.161% |
| 2026-03-23 | 29.53 | 29.64 | 29.50 | 29.54 | +0.819% | 4,712 | +5.339% |
| 2026-03-20 | 29.51 | 29.51 | 29.21 | 29.30 | -0.711% | 11,161 | +6.201% |
| 2026-03-19 | 29.34 | 29.51 | 29.26 | 29.51 | +0.277% | 11,533 | +5.446% |
| 2026-03-18 | 29.49 | 29.56 | 29.41 | 29.43 | -0.445% | 22,577 | +5.738% |
| 2026-03-17 | 29.62 | 29.66 | 29.56 | 29.56 | +0.237% | 12,043 | +5.267% |
| 2026-03-16 | 29.48 | 29.60 | 29.48 | 29.49 | +0.272% | 13,009 | +5.517% |
| 2026-03-13 | 29.50 | 29.50 | 29.35 | 29.41 | -0.102% | 2,040 | +5.804% |
| 2026-03-12 | 29.37 | 29.50 | 29.37 | 29.44 | -0.675% | 34,417 | +5.696% |
| 2026-03-11 | 29.60 | 29.65 | 29.54 | 29.64 | 0.000% | 6,402 | +4.983% |
| 2026-03-10 | 29.58 | 29.76 | 29.58 | 29.64 | -0.067% | 15,300 | +4.983% |
| 2026-03-09 | 29.39 | 29.66 | 29.32 | 29.66 | +0.474% | 13,850 | +4.912% |
| 2026-03-06 | 29.55 | 29.59 | 29.48 | 29.52 | -0.673% | 15,321 | +5.410% |
| 2026-03-05 | 29.79 | 29.79 | 29.61 | 29.72 | -0.469% | 16,472 | +4.701% |
| 2026-03-04 | 29.76 | 29.87 | 29.75 | 29.86 | +0.539% | 7,999 | +4.210% |
| 2026-03-03 | 29.56 | 29.80 | 29.50 | 29.70 | -0.302% | 21,535 | +4.771% |
| 2026-03-02 | 29.74 | 29.89 | 29.71 | 29.79 | -0.101% | 11,047 | +4.455% |
| 2026-02-27 | 29.80 | 29.82 | 29.73 | 29.82 | -0.101% | 2,537 | +4.349% |
| 2026-02-26 | 29.85 | 29.88 | 29.75 | 29.85 | -0.066% | 8,496 | +4.244% |
| 2026-02-25 | 29.88 | 29.88 | 29.81 | 29.87 | +0.201% | 16,370 | +4.175% |
| 2026-02-24 | 29.73 | 29.82 | 29.73 | 29.81 | +0.269% | 4,723 | +4.384% |
| 2026-02-23 | 29.81 | 29.81 | 29.67 | 29.73 | -0.034% | 24,745 | +4.665% |
| 2026-02-20 | 29.79 | 29.82 | 29.71 | 29.74 | +0.067% | 62,115 | +4.630% |
| 2026-02-19 | 29.80 | 29.80 | 29.70 | 29.72 | -0.138% | 58,095 | +4.701% |
| 2026-02-18 | 29.69 | 29.83 | 29.69 | 29.76 | -0.030% | 6,799 | +4.556% |
| 2026-02-17 | 29.70 | 29.78 | 29.61 | 29.77 | +0.101% | 6,932 | +4.525% |
| 2026-02-13 | 29.66 | 29.77 | 29.65 | 29.74 | +0.270% | 7,222 | +4.630% |
| 2026-02-12 | 29.84 | 29.84 | 29.61 | 29.66 | -0.470% | 21,583 | +4.912% |
| 2026-02-11 | 29.78 | 29.80 | 29.74 | 29.80 | +0.118% | 4,734 | +4.419% |
| 2026-02-10 | 29.77 | 29.83 | 29.75 | 29.77 | +0.118% | 12,933 | +4.542% |
| 2026-02-09 | 29.75 | 29.82 | 29.73 | 29.73 | +0.034% | 4,169 | +4.665% |
| 2026-02-06 | 29.67 | 29.75 | 29.63 | 29.72 | +0.938% | 8,232 | +4.701% |
| 2026-02-05 | 29.52 | 29.61 | 29.44 | 29.44 | -0.478% | 3,333 | +5.683% |
| 2026-02-04 | 29.72 | 29.72 | 29.52 | 29.59 | -0.267% | 11,905 | +5.178% |
| 2026-02-03 | 29.72 | 29.73 | 29.55 | 29.66 | +0.033% | 76,919 | +4.897% |
| 2026-02-02 | 29.59 | 29.70 | 29.59 | 29.65 | +0.117% | 4,361 | +4.931% |
| 2026-01-30 | 29.61 | 29.62 | 29.57 | 29.62 | -0.236% | 13,782 | +5.054% |
| 2026-01-29 | 29.64 | 29.69 | 29.60 | 29.69 | +0.085% | 6,655 | +4.806% |
| 2026-01-28 | 29.75 | 29.75 | 29.64 | 29.66 | -0.152% | 61,938 | +4.895% |
| 2026-01-27 | 29.64 | 29.72 | 29.64 | 29.71 | +0.101% | 12,778 | +4.736% |
| 2026-01-26 | 29.68 | 29.69 | 29.62 | 29.68 | +0.084% | 10,927 | +4.842% |
| 2026-01-23 | 29.69 | 29.73 | 29.63 | 29.66 | -0.219% | 7,153 | +4.930% |
| 2026-01-22 | 29.75 | 29.78 | 29.69 | 29.72 | +0.101% | 10,931 | +4.701% |
| 2026-01-21 | 29.67 | 29.71 | 29.56 | 29.69 | +0.440% | 3,580 | +4.806% |
| 2026-01-20 | 29.61 | 29.65 | 29.53 | 29.56 | -0.371% | 29,411 | +5.267% |
| 2026-01-16 | 29.64 | 29.70 | 29.64 | 29.67 | 0.000% | 7,570 | +4.877% |
| 2026-01-15 | 29.68 | 29.70 | 29.64 | 29.67 | +0.277% | 12,532 | +4.877% |
| 2026-01-14 | 29.58 | 29.59 | 29.51 | 29.59 | +0.078% | 6,112 | +5.168% |
| 2026-01-13 | 29.59 | 29.63 | 29.54 | 29.57 | -0.017% | 5,898 | +5.249% |
| 2026-01-12 | 29.54 | 29.59 | 29.50 | 29.57 | +0.119% | 14,904 | +5.231% |
| 2026-01-09 | 29.55 | 29.58 | 29.48 | 29.54 | +0.153% | 30,919 | +5.356% |
| 2026-01-08 | 29.41 | 29.49 | 29.40 | 29.49 | +0.340% | 28,797 | +5.517% |
| 2026-01-07 | 29.38 | 29.42 | 29.34 | 29.39 | -0.204% | 10,801 | +5.876% |
| 2026-01-06 | 29.26 | 29.45 | 29.26 | 29.45 | +0.478% | 8,975 | +5.660% |
| 2026-01-05 | 29.24 | 29.37 | 29.24 | 29.31 | +0.342% | 21,102 | +6.165% |
| 2026-01-02 | 29.12 | 29.22 | 29.10 | 29.21 | +0.551% | 92,475 | +6.529% |
| 2025-12-31 | 29.32 | 29.32 | 29.05 | 29.05 | -1.022% | 29,310 | +7.115% |
| 2025-12-30 | 29.57 | 29.57 | 29.32 | 29.35 | -0.677% | 22,546 | +6.020% |
| 2025-12-29 | 29.64 | 29.64 | 29.47 | 29.55 | -0.438% | 48,205 | +5.303% |
| 2025-12-26 | 29.60 | 29.69 | 29.58 | 29.68 | -0.205% | 17,155 | +4.842% |
| 2025-12-24 | 29.71 | 29.75 | 29.71 | 29.74 | +0.151% | 3,877 | +4.627% |
| 2025-12-23 | 29.64 | 29.74 | 29.63 | 29.70 | -0.248% | 7,421 | +4.784% |
| 2025-12-22 | 29.71 | 29.84 | 29.71 | 29.77 | +0.782% | 11,220 | +4.525% |
| 2025-12-19 | 29.45 | 29.57 | 29.45 | 29.54 | +0.405% | 4,935 | +5.342% |
| 2025-12-18 | 29.45 | 29.50 | 29.37 | 29.42 | +0.375% | 10,794 | +5.768% |
| 2025-12-17 | 29.52 | 29.55 | 29.27 | 29.31 | -0.510% | 35,450 | +6.165% |
| 2025-12-16 | 29.56 | 29.56 | 29.34 | 29.46 | -0.034% | 8,917 | +5.624% |
| 2025-12-15 | 29.51 | 29.59 | 29.47 | 29.47 | -0.422% | 5,688 | +5.589% |
| 2025-12-12 | 29.63 | 29.63 | 29.59 | 29.59 | -0.421% | 2,609 | +5.143% |
| 2025-12-11 | 29.58 | 29.73 | 29.56 | 29.72 | +0.575% | 8,457 | +4.701% |
| 2025-12-10 | 29.41 | 29.63 | 29.39 | 29.55 | +0.390% | 7,705 | +5.303% |
| 2025-12-09 | 29.42 | 29.48 | 29.41 | 29.44 | +0.120% | 4,098 | +5.713% |
| 2025-12-08 | 29.39 | 29.40 | 29.39 | 29.40 | +0.078% | 2,474 | +5.840% |
| 2025-12-05 | 29.43 | 29.43 | 29.38 | 29.38 | -0.096% | 3,669 | +5.923% |
| 2025-12-04 | 29.23 | 29.41 | 29.23 | 29.41 | +0.256% | 4,465 | +5.821% |
| 2025-12-03 | 29.11 | 29.33 | 29.11 | 29.33 | +0.738% | 2,609 | +6.093% |
| 2025-12-02 | 29.11 | 29.21 | 29.07 | 29.11 | +0.031% | 4,371 | +6.876% |
| 2025-12-01 | 29.09 | 29.22 | 29.09 | 29.11 | -0.423% | 5,409 | +6.909% |
| 2025-11-28 | 29.21 | 29.23 | 29.20 | 29.23 | +0.182% | 1,636 | +6.457% |
| 2025-11-26 | 29.13 | 29.21 | 29.12 | 29.18 | +0.298% | 6,089 | +6.651% |
| 2025-11-25 | 28.88 | 29.10 | 28.82 | 29.09 | +1.077% | 14,994 | +6.968% |
| 2025-11-24 | 28.58 | 28.84 | 28.58 | 28.78 | +0.686% | 6,230 | +8.120% |
| 2025-11-21 | 28.26 | 28.64 | 28.25 | 28.58 | +1.293% | 5,772 | +8.862% |
| 2025-11-20 | 28.68 | 28.76 | 28.22 | 28.22 | -0.857% | 19,034 | +10.270% |
| 2025-11-19 | 28.58 | 28.58 | 28.43 | 28.46 | +0.221% | 234,577 | +9.325% |
| 2025-11-18 | 28.32 | 28.50 | 28.31 | 28.40 | -0.111% | 23,405 | +9.567% |
| 2025-11-17 | 28.59 | 28.67 | 28.35 | 28.43 | -0.723% | 7,248 | +9.446% |
| 2025-11-14 | 28.44 | 28.67 | 28.44 | 28.64 | +0.188% | 4,799 | +8.654% |
| 2025-11-13 | 28.81 | 28.84 | 28.58 | 28.59 | -1.165% | 13,200 | +8.857% |
| 2025-11-12 | 28.98 | 29.03 | 28.92 | 28.92 | -0.073% | 5,493 | +7.590% |
| 2025-11-11 | 28.87 | 28.99 | 28.87 | 28.94 | +0.004% | 19,027 | +7.511% |
| 2025-11-10 | 28.91 | 29.00 | 28.91 | 28.94 | +0.423% | 5,875 | +7.516% |
| 2025-11-07 | 28.69 | 28.82 | 28.55 | 28.82 | +0.310% | 21,426 | +7.970% |
| 2025-11-06 | 28.92 | 28.92 | 28.70 | 28.73 | -0.706% | 18,144 | +8.305% |
| 2025-11-05 | 28.83 | 28.99 | 28.83 | 28.94 | +0.591% | 8,382 | +7.540% |
| 2025-11-04 | 28.81 | 28.91 | 28.77 | 28.77 | -0.587% | 9,734 | +8.175% |
| 2025-11-03 | 28.92 | 28.95 | 28.86 | 28.94 | -0.111% | 14,310 | +7.540% |
| 2025-10-31 | 28.92 | 28.99 | 28.89 | 28.97 | +0.297% | 7,632 | +7.420% |
| 2025-10-30 | 29.04 | 29.04 | 28.88 | 28.88 | -0.340% | 10,897 | +7.740% |
| 2025-10-29 | 29.08 | 29.14 | 28.86 | 28.98 | -0.203% | 9,520 | +7.374% |
| 2025-10-28 | 29.09 | 29.11 | 29.04 | 29.04 | -0.279% | 4,814 | +7.156% |
| 2025-10-27 | 29.14 | 29.15 | 29.09 | 29.12 | +0.172% | 6,418 | +6.858% |
| 2025-10-24 | 29.10 | 29.11 | 29.05 | 29.07 | +0.484% | 7,759 | +7.042% |
| 2025-10-23 | 28.84 | 28.98 | 28.82 | 28.93 | +0.477% | 7,169 | +7.560% |
| 2025-10-22 | 28.93 | 28.93 | 28.68 | 28.79 | -0.526% | 48,339 | +8.073% |
| 2025-10-21 | 28.91 | 28.99 | 28.91 | 28.94 | -0.104% | 3,525 | +7.504% |
| 2025-10-20 | 28.90 | 28.99 | 28.89 | 28.98 | +0.835% | 7,354 | +7.393% |
| 2025-10-17 | 28.68 | 28.77 | 28.64 | 28.73 | -0.128% | 17,953 | +8.290% |
| 2025-10-16 | 29.02 | 29.02 | 28.75 | 28.77 | -0.732% | 7,729 | +8.151% |
| 2025-10-15 | 28.96 | 29.06 | 28.93 | 28.98 | +0.256% | 13,562 | +7.359% |
| 2025-10-14 | 28.65 | 29.01 | 28.65 | 28.91 | +0.344% | 16,416 | +7.634% |
| 2025-10-13 | 28.65 | 28.84 | 28.65 | 28.81 | +1.180% | 13,891 | +8.004% |
| 2025-10-10 | 28.89 | 28.89 | 28.48 | 28.48 | -1.265% | 12,790 | +9.278% |
| 2025-10-09 | 28.89 | 28.89 | 28.79 | 28.84 | -0.104% | 9,525 | +7.895% |
| 2025-10-08 | 28.83 | 28.90 | 28.81 | 28.87 | +0.348% | 14,139 | +7.783% |
| 2025-10-07 | 28.90 | 28.91 | 28.72 | 28.77 | -0.415% | 20,560 | +8.158% |
| 2025-10-06 | 28.85 | 28.94 | 28.84 | 28.89 | +0.245% | 26,430 | +7.709% |
| 2025-10-03 | 28.83 | 28.91 | 28.78 | 28.82 | +0.276% | 31,999 | +7.972% |
| 2025-10-02 | 28.73 | 28.78 | 28.66 | 28.74 | +0.035% | 239,755 | +8.271% |
| 2025-10-01 | 28.64 | 28.74 | 28.63 | 28.73 | +0.139% | 109,095 | +8.308% |
| 2025-09-30 | 28.66 | 28.70 | 28.61 | 28.69 | +0.052% | 101,388 | +8.459% |
| 2025-09-29 | 28.68 | 28.69 | 28.63 | 28.68 | -0.017% | 4,561 | +8.516% |
| 2025-09-26 | 28.67 | 28.69 | 28.64 | 28.68 | +0.140% | 5,482 | +8.497% |
| 2025-09-25 | 28.65 | 28.66 | 28.62 | 28.64 | +0.035% | 8,451 | +8.649% |
| 2025-09-24 | 28.66 | 28.66 | 28.60 | 28.63 | -0.073% | 2,548 | +8.686% |
| 2025-09-23 | 28.61 | 28.68 | 28.59 | 28.65 | +0.038% | 7,967 | +8.607% |
| 2025-09-22 | 28.68 | 28.68 | 28.63 | 28.64 | +0.017% | 5,336 | +8.649% |
| 2025-09-19 | 28.67 | 28.67 | 28.63 | 28.64 | -0.002% | 5,926 | +8.668% |
| 2025-09-18 | 28.61 | 28.65 | 28.58 | 28.64 | +0.265% | 8,271 | +8.665% |
| 2025-09-17 | 28.57 | 28.60 | 28.56 | 28.56 | +0.210% | 3,661 | +8.953% |
| 2025-09-16 | 28.54 | 28.56 | 28.50 | 28.50 | -0.107% | 12,531 | +9.182% |
| 2025-09-15 | 28.57 | 28.57 | 28.50 | 28.53 | +0.036% | 9,237 | +9.066% |
| 2025-09-12 | 28.55 | 28.56 | 28.48 | 28.52 | -0.035% | 93,666 | +9.106% |
| 2025-09-11 | 28.50 | 28.56 | 28.45 | 28.53 | +0.176% | 8,338 | +9.067% |
| 2025-09-10 | 28.45 | 28.51 | 28.45 | 28.48 | +0.035% | 14,086 | +9.259% |
| 2025-09-09 | 28.45 | 28.48 | 28.41 | 28.47 | -0.017% | 11,126 | +9.298% |
| 2025-09-08 | 28.41 | 28.47 | 28.41 | 28.47 | +0.163% | 1,442 | +9.279% |
| 2025-09-05 | 28.46 | 28.49 | 28.39 | 28.43 | +0.100% | 6,099 | +9.457% |
| 2025-09-04 | 28.38 | 28.43 | 28.30 | 28.40 | +0.283% | 3,722 | +9.567% |
| 2025-09-03 | 28.36 | 28.36 | 28.27 | 28.32 | +0.054% | 5,339 | +9.877% |
| 2025-09-02 | 28.34 | 28.34 | 28.23 | 28.30 | -0.125% | 6,892 | +9.936% |
| 2025-08-29 | 28.40 | 28.40 | 28.33 | 28.34 | -0.070% | 1,510,693 | +9.798% |
| 2025-08-28 | 28.33 | 28.39 | 28.32 | 28.36 | +0.088% | 11,655 | +9.721% |
| 2025-08-27 | 28.36 | 28.36 | 28.28 | 28.34 | +0.130% | 3,560 | +9.818% |
| 2025-08-26 | 28.25 | 28.34 | 28.25 | 28.30 | +0.049% | 13,565 | +9.961% |
| 2025-08-25 | 28.30 | 28.30 | 28.26 | 28.28 | -0.108% | 8,417 | +10.015% |
| 2025-08-22 | 28.10 | 28.33 | 28.07 | 28.32 | +1.161% | 14,148 | +9.896% |
| 2025-08-21 | 27.92 | 28.04 | 27.92 | 27.99 | -0.005% | 15,731 | +11.172% |
| 2025-08-20 | 27.98 | 28.01 | 27.95 | 27.99 | -0.098% | 2,753 | +11.166% |
| 2025-08-19 | 28.05 | 28.12 | 28.01 | 28.02 | -0.164% | 6,339 | +11.057% |
| 2025-08-18 | 28.06 | 28.11 | 28.03 | 28.07 | +0.193% | 11,468 | +10.875% |
| 2025-08-15 | 28.03 | 28.04 | 27.98 | 28.01 | -0.282% | 7,891 | +11.089% |
| 2025-08-14 | 27.99 | 28.09 | 27.99 | 28.09 | -0.174% | 12,689 | +10.776% |
| 2025-08-13 | 28.04 | 28.14 | 28.00 | 28.14 | +0.550% | 1,519,672 | +10.583% |
| 2025-08-12 | 27.82 | 28.02 | 27.79 | 27.98 | +0.847% | 4,659 | +11.192% |
| 2025-08-11 | 27.79 | 27.79 | 27.69 | 27.75 | +0.133% | 16,561 | +12.133% |
| 2025-08-08 | 27.69 | 27.76 | 27.69 | 27.71 | +0.210% | 6,842 | +12.283% |
| 2025-08-07 | 27.82 | 27.82 | 27.63 | 27.66 | -0.198% | 5,235 | +12.519% |
| 2025-08-06 | 27.66 | 27.73 | 27.66 | 27.71 | +0.036% | 4,253 | +12.295% |
| 2025-08-05 | 27.68 | 27.73 | 27.62 | 27.70 | +0.271% | 12,538 | +12.336% |
| 2025-08-04 | 27.45 | 27.64 | 27.45 | 27.63 | +0.819% | 24,787 | +12.641% |
| 2025-08-01 | 27.49 | 27.49 | 27.28 | 27.40 | -0.830% | 7,719 | +13.563% |
| 2025-07-31 | 27.64 | 27.76 | 27.63 | 27.63 | -0.295% | 28,968 | +12.620% |
| 2025-07-30 | 27.85 | 27.87 | 27.69 | 27.71 | -0.228% | 8,446 | +12.288% |
| 2025-07-29 | 27.87 | 27.87 | 27.76 | 27.77 | -0.108% | 1,684 | +12.032% |
| 2025-07-28 | 27.82 | 27.84 | 27.77 | 27.81 | +0.018% | 5,908 | +11.911% |
| 2025-07-25 | 27.77 | 27.83 | 27.75 | 27.80 | +0.090% | 8,257 | +11.932% |
| 2025-07-24 | 27.83 | 27.83 | 27.77 | 27.77 | -0.233% | 6,735 | +12.032% |
| 2025-07-23 | 27.81 | 27.84 | 27.79 | 27.84 | +0.397% | 3,038 | +11.771% |
| 2025-07-22 | 27.68 | 27.76 | 27.66 | 27.73 | +0.271% | 14,159 | +12.214% |
| 2025-07-21 | 27.74 | 27.76 | 27.64 | 27.66 | -0.090% | 3,122 | +12.519% |
| 2025-07-18 | 27.79 | 27.79 | 27.65 | 27.68 | -0.080% | 9,800 | +12.417% |
| 2025-07-17 | 27.67 | 27.74 | 27.66 | 27.70 | +0.334% | 6,430 | +12.327% |
| 2025-07-16 | 27.53 | 27.63 | 27.40 | 27.61 | +0.291% | 42,502 | +12.702% |
| 2025-07-15 | 27.73 | 27.74 | 27.48 | 27.53 | -0.578% | 22,776 | +13.029% |
| 2025-07-14 | 27.61 | 27.69 | 27.57 | 27.69 | +0.338% | 14,662 | +12.376% |
| 2025-07-11 | 27.68 | 27.68 | 27.59 | 27.60 | -0.445% | 24,684 | +12.756% |
| 2025-07-10 | 27.64 | 27.73 | 27.63 | 27.72 | +0.253% | 44,034 | +12.254% |
| 2025-07-09 | 27.63 | 27.66 | 27.56 | 27.65 | +0.473% | 65,519 | +12.538% |
| 2025-07-08 | 27.49 | 27.61 | 27.49 | 27.52 | +0.163% | 14,196 | +13.070% |
| 2025-07-07 | 27.56 | 27.62 | 27.46 | 27.48 | -0.488% | 13,468 | +13.255% |
| 2025-07-03 | 27.62 | 27.65 | 27.56 | 27.61 | +0.326% | 95,757 | +12.702% |
| 2025-07-02 | 27.49 | 27.55 | 27.46 | 27.52 | +0.439% | 38,359 | +13.069% |
| 2025-07-01 | 27.30 | 27.53 | 27.30 | 27.40 | +0.110% | 89,696 | +13.566% |
| 2025-06-30 | 27.28 | 27.37 | 27.28 | 27.37 | +0.222% | 38,873 | +13.690% |
| 2025-06-27 | 27.36 | 27.36 | 27.27 | 27.31 | -0.112% | 47,209 | +13.942% |
| 2025-06-26 | 27.29 | 27.34 | 27.26 | 27.34 | +0.479% | 2,710 | +13.815% |
| 2025-06-25 | 27.25 | 27.26 | 27.19 | 27.21 | -0.111% | 7,523 | +14.360% |
| 2025-06-24 | 27.27 | 27.27 | 27.24 | 27.24 | +0.498% | 1,534 | +14.233% |
| 2025-06-23 | 27.10 | 27.10 | 26.97 | 27.10 | +0.471% | 3,970 | +14.802% |
| 2025-06-20 | 27.07 | 27.07 | 26.94 | 26.98 | +0.104% | 3,974 | +15.343% |
| 2025-06-18 | 27.04 | 27.04 | 26.95 | 26.95 | +0.167% | 2,286 | +15.462% |
| 2025-06-17 | 26.99 | 27.03 | 26.91 | 26.91 | -0.351% | 8,071 | +15.655% |
| 2025-06-16 | 26.97 | 27.07 | 26.95 | 27.00 | +0.556% | 3,475 | +15.249% |
| 2025-06-13 | 26.89 | 26.96 | 26.85 | 26.85 | -0.628% | 8,974 | +15.889% |
| 2025-06-12 | 26.97 | 27.07 | 26.97 | 27.02 | -0.113% | 7,425 | +15.162% |
| 2025-06-11 | 27.09 | 27.13 | 27.05 | 27.05 | +0.062% | 11,340 | +15.032% |
| 2025-06-10 | 27.02 | 27.10 | 27.02 | 27.03 | +0.089% | 6,299 | +15.103% |
| 2025-06-09 | 26.97 | 27.07 | 26.96 | 27.01 | +0.074% | 28,560 | +15.205% |
| 2025-06-06 | 26.97 | 26.99 | 26.90 | 26.99 | +0.753% | 3,404 | +15.291% |
| 2025-06-05 | 26.83 | 26.86 | 26.76 | 26.79 | -0.156% | 6,038 | +16.160% |
| 2025-06-04 | 26.82 | 26.84 | 26.76 | 26.83 | +0.097% | 25,481 | +15.978% |
| 2025-06-03 | 26.73 | 26.87 | 26.71 | 26.80 | +0.496% | 4,661 | +16.091% |
| 2025-06-02 | 26.72 | 26.72 | 26.55 | 26.67 | +0.021% | 9,686 | +16.668% |
| 2025-05-30 | 26.63 | 26.71 | 26.58 | 26.67 | +0.045% | 3,802 | +16.693% |
| 2025-05-29 | 26.74 | 26.74 | 26.64 | 26.65 | +0.052% | 2,415 | +16.745% |
| 2025-05-28 | 26.67 | 26.71 | 26.63 | 26.64 | -0.341% | 5,463 | +16.805% |
| 2025-05-27 | 26.66 | 26.76 | 26.66 | 26.73 | +1.039% | 2,712 | +16.407% |
| 2025-05-23 | 26.35 | 26.50 | 26.35 | 26.46 | -0.128% | 1,914 | +17.617% |
| 2025-05-22 | 26.45 | 26.57 | 26.43 | 26.49 | -0.113% | 9,910 | +17.467% |
| 2025-05-21 | 26.70 | 26.70 | 26.52 | 26.52 | -0.675% | 3,106 | +17.335% |
| 2025-05-20 | 26.74 | 26.77 | 26.70 | 26.70 | -0.054% | 5,985 | +16.543% |
| 2025-05-19 | 26.69 | 26.74 | 26.66 | 26.71 | -0.172% | 16,956 | +16.481% |
| 2025-05-16 | 26.75 | 26.79 | 26.67 | 26.76 | +0.328% | 5,589 | +16.281% |
| 2025-05-15 | 26.63 | 26.70 | 26.60 | 26.67 | +0.189% | 9,778 | +16.662% |
| 2025-05-14 | 26.57 | 26.65 | 26.57 | 26.62 | -0.235% | 3,394 | +16.882% |
| 2025-05-13 | 26.65 | 26.74 | 26.63 | 26.69 | +0.236% | 12,317 | +16.608% |
| 2025-05-12 | 26.64 | 26.67 | 26.57 | 26.62 | +1.234% | 4,988 | +16.883% |
| 2025-05-09 | 26.36 | 26.38 | 26.27 | 26.30 | -0.040% | 12,113 | +18.325% |
| 2025-05-08 | 26.21 | 26.37 | 26.17 | 26.31 | +0.682% | 14,039 | +18.279% |
| 2025-05-07 | 26.16 | 26.17 | 26.07 | 26.13 | +0.192% | 16,632 | +19.085% |
| 2025-05-06 | 26.09 | 26.13 | 25.99 | 26.08 | -0.332% | 20,291 | +19.314% |
| 2025-05-05 | 26.15 | 26.26 | 26.15 | 26.17 | -0.333% | 6,871 | +18.917% |
| 2025-05-02 | 26.19 | 26.30 | 26.19 | 26.25 | +0.921% | 86,815 | +18.522% |
| 2025-05-01 | 26.01 | 26.07 | 25.99 | 26.01 | +0.211% | 6,206 | +19.613% |
| 2025-04-30 | 25.86 | 25.96 | 25.77 | 25.96 | -0.269% | 18,295 | +19.865% |
| 2025-04-29 | 25.94 | 26.06 | 25.85 | 26.03 | +0.415% | 18,612 | +19.543% |
| 2025-04-28 | 25.95 | 25.97 | 25.75 | 25.92 | +0.243% | 10,747 | +20.039% |
| 2025-04-25 | 25.71 | 25.88 | 25.70 | 25.86 | +0.060% | 12,161 | +20.330% |
| 2025-04-24 | 25.69 | 25.86 | 25.69 | 25.84 | +0.936% | 1,832 | +20.402% |
| 2025-04-23 | 25.79 | 25.79 | 25.56 | 25.60 | +0.750% | 3,256 | +21.529% |
| 2025-04-22 | 25.27 | 25.41 | 25.21 | 25.41 | +1.509% | 11,903 | +22.441% |
| 2025-04-21 | 25.17 | 25.17 | 24.87 | 25.04 | -1.186% | 6,414 | +24.289% |
| 2025-04-17 | 25.24 | 25.38 | 25.23 | 25.34 | +0.502% | 10,156 | +22.814% |
| 2025-04-16 | 25.29 | 25.34 | 25.09 | 25.21 | -0.454% | 11,695 | +23.431% |
| 2025-04-15 | 25.26 | 25.42 | 25.26 | 25.32 | -0.020% | 3,810 | +22.871% |
| 2025-04-14 | 25.18 | 25.40 | 25.05 | 25.33 | 0.000% | 10,158 | +22.846% |