UJAN
Innovator U.S. Equity Ultra Buffer ETF - January
stockBATSETF
At CloseOct 2, 2026
46.59USD+0.237%(+0.11)4,446
After-hoursOct 2, 2026 4:10:30 PM EDT
46.59USD+0.453%(+0.21)
UJAN Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 46.52 | 46.65 | 46.52 | 46.59 | +0.237% | 4,446 | 0.000% |
| 2026-10-01 | 46.41 | 46.48 | 46.33 | 46.48 | +0.172% | 23,636 | +0.237% |
| 2026-09-30 | 46.50 | 46.55 | 46.40 | 46.40 | -0.043% | 8,523 | +0.409% |
| 2026-09-29 | 46.47 | 46.47 | 46.40 | 46.42 | -0.086% | 5,806 | +0.366% |
| 2026-09-28 | 46.46 | 46.51 | 46.42 | 46.46 | -0.238% | 4,646 | +0.280% |
| 2026-09-25 | 46.52 | 46.57 | 46.44 | 46.57 | +0.304% | 13,501 | +0.041% |
| 2026-09-24 | 46.35 | 46.46 | 46.35 | 46.43 | -0.065% | 6,497 | +0.345% |
| 2026-09-23 | 46.55 | 46.55 | 46.42 | 46.46 | -0.204% | 23,874 | +0.280% |
| 2026-09-22 | 46.58 | 46.59 | 46.52 | 46.55 | +0.065% | 56,351 | +0.075% |
| 2026-09-21 | 46.41 | 46.52 | 46.41 | 46.52 | +0.486% | 23,178 | +0.140% |
| 2026-09-18 | 46.27 | 46.31 | 46.20 | 46.30 | +0.021% | 14,806 | +0.626% |
| 2026-09-17 | 46.25 | 46.29 | 46.22 | 46.29 | +0.493% | 42,384 | +0.648% |
| 2026-09-16 | 46.17 | 46.22 | 46.06 | 46.06 | -0.188% | 3,114 | +1.144% |
| 2026-09-15 | 46.16 | 46.21 | 46.10 | 46.15 | -0.120% | 6,678 | +0.954% |
| 2026-09-14 | 46.16 | 46.23 | 46.15 | 46.20 | -0.171% | 10,074 | +0.833% |
| 2026-09-11 | 46.23 | 46.32 | 46.23 | 46.28 | +0.486% | 4,381 | +0.661% |
| 2026-09-10 | 46.15 | 46.15 | 46.06 | 46.06 | -0.335% | 8,695 | +1.151% |
| 2026-09-09 | 46.23 | 46.27 | 46.18 | 46.21 | -0.116% | 5,466 | +0.812% |
| 2026-09-08 | 46.26 | 46.32 | 46.25 | 46.27 | -0.197% | 6,144 | +0.694% |
| 2026-09-04 | 46.17 | 46.40 | 46.17 | 46.36 | -0.086% | 8,249 | +0.496% |
| 2026-09-03 | 46.30 | 46.41 | 46.28 | 46.40 | +0.335% | 9,104 | +0.409% |
| 2026-09-02 | 46.24 | 46.28 | 46.20 | 46.24 | +0.227% | 7,724 | +0.746% |
| 2026-09-01 | 46.22 | 46.23 | 46.11 | 46.14 | -0.270% | 5,238 | +0.974% |
| 2026-08-31 | 46.19 | 46.29 | 46.19 | 46.27 | -0.016% | 9,721 | +0.701% |
| 2026-08-28 | 46.21 | 46.32 | 46.21 | 46.27 | -0.005% | 3,686 | +0.685% |
| 2026-08-27 | 46.23 | 46.27 | 46.22 | 46.27 | +0.314% | 3,446 | +0.681% |
| 2026-08-26 | 46.16 | 46.22 | 46.13 | 46.13 | -0.043% | 5,303 | +0.997% |
| 2026-08-25 | 46.13 | 46.19 | 46.10 | 46.15 | +0.152% | 29,707 | +0.953% |
| 2026-08-24 | 46.10 | 46.14 | 46.07 | 46.08 | -0.043% | 2,861 | +1.107% |
| 2026-08-21 | 46.16 | 46.16 | 46.09 | 46.10 | +0.152% | 11,501 | +1.063% |
| 2026-08-20 | 46.09 | 46.13 | 46.03 | 46.03 | -0.282% | 7,988 | +1.217% |
| 2026-08-19 | 46.13 | 46.20 | 46.13 | 46.16 | +0.196% | 3,700 | +0.931% |
| 2026-08-18 | 46.10 | 46.17 | 46.06 | 46.07 | -0.173% | 41,234 | +1.129% |
| 2026-08-17 | 46.17 | 46.21 | 46.15 | 46.15 | -0.043% | 23,193 | +0.953% |
| 2026-08-14 | 46.18 | 46.23 | 46.17 | 46.17 | -0.044% | 5,019 | +0.910% |
| 2026-08-13 | 46.18 | 46.22 | 46.15 | 46.19 | +0.160% | 25,276 | +0.865% |
| 2026-08-12 | 46.13 | 46.17 | 46.07 | 46.12 | +0.166% | 9,018 | +1.027% |
| 2026-08-11 | 46.12 | 46.12 | 46.03 | 46.04 | -0.022% | 231,465 | +1.195% |
| 2026-08-10 | 46.00 | 46.12 | 46.00 | 46.05 | -0.087% | 9,560 | +1.173% |
| 2026-08-07 | 46.09 | 46.12 | 46.04 | 46.09 | +0.196% | 118,869 | +1.085% |
| 2026-08-06 | 45.99 | 46.09 | 45.99 | 46.00 | +0.131% | 14,542 | +1.283% |
| 2026-08-05 | 46.02 | 46.08 | 45.94 | 45.94 | -0.186% | 4,783 | +1.415% |
| 2026-08-04 | 45.91 | 46.07 | 45.91 | 46.03 | +0.514% | 5,821 | +1.226% |
| 2026-08-03 | 45.73 | 45.85 | 45.73 | 45.79 | +0.373% | 6,726 | +1.747% |
| 2026-07-31 | 45.47 | 45.66 | 45.45 | 45.62 | +0.352% | 5,976 | +2.126% |
| 2026-07-30 | 45.38 | 45.50 | 45.37 | 45.46 | +0.664% | 3,953 | +2.486% |
| 2026-07-29 | 45.30 | 45.37 | 45.16 | 45.16 | -0.626% | 3,322 | +3.166% |
| 2026-07-28 | 45.31 | 45.47 | 45.31 | 45.44 | +0.154% | 4,116 | +2.520% |
| 2026-07-27 | 45.46 | 45.54 | 45.32 | 45.37 | +0.092% | 7,220 | +2.678% |
| 2026-07-24 | 45.40 | 45.42 | 45.29 | 45.33 | +0.151% | 8,674 | +2.772% |
| 2026-07-23 | 45.34 | 45.34 | 45.21 | 45.27 | -0.627% | 207,929 | +2.927% |
| 2026-07-22 | 45.42 | 45.59 | 45.42 | 45.55 | -0.065% | 5,162 | +2.282% |
| 2026-07-21 | 45.43 | 45.58 | 45.43 | 45.58 | +0.445% | 9,861 | +2.216% |
| 2026-07-20 | 45.42 | 45.50 | 45.37 | 45.38 | -0.022% | 17,272 | +2.671% |
| 2026-07-17 | 45.42 | 45.45 | 45.36 | 45.39 | -0.304% | 1,106,331 | +2.648% |
| 2026-07-16 | 45.65 | 45.65 | 45.50 | 45.53 | -0.172% | 138,831 | +2.336% |
| 2026-07-15 | 45.57 | 45.62 | 45.54 | 45.61 | +0.099% | 7,721 | +2.159% |
| 2026-07-14 | 45.47 | 45.59 | 45.47 | 45.56 | +0.132% | 114,860 | +2.261% |
| 2026-07-13 | 45.53 | 45.56 | 45.43 | 45.50 | -0.162% | 7,977 | +2.396% |
| 2026-07-10 | 45.50 | 45.60 | 45.46 | 45.57 | +0.168% | 3,645 | +2.229% |
| 2026-07-09 | 45.40 | 45.52 | 45.37 | 45.50 | +0.303% | 9,377 | +2.401% |
| 2026-07-08 | 45.24 | 45.36 | 45.23 | 45.36 | -0.120% | 31,226 | +2.711% |
| 2026-07-07 | 45.38 | 45.46 | 45.36 | 45.41 | -0.155% | 7,039 | +2.588% |
| 2026-07-06 | 45.33 | 45.51 | 45.33 | 45.48 | +0.386% | 15,445 | +2.429% |
| 2026-07-02 | 45.38 | 45.38 | 45.23 | 45.31 | -0.011% | 10,541 | +2.825% |
| 2026-07-01 | 45.34 | 45.41 | 45.30 | 45.31 | -0.038% | 8,498 | +2.814% |
| 2026-06-30 | 45.29 | 45.36 | 45.26 | 45.33 | +0.319% | 8,381 | +2.775% |
| 2026-06-29 | 45.07 | 45.21 | 45.05 | 45.19 | +0.686% | 5,634 | +3.102% |
| 2026-06-26 | 45.00 | 45.06 | 44.88 | 44.88 | -0.284% | 51,813 | +3.810% |
| 2026-06-25 | 44.99 | 45.12 | 44.97 | 45.01 | +0.006% | 145,757 | +3.516% |
| 2026-06-24 | 45.05 | 45.18 | 44.97 | 45.01 | -0.081% | 43,322 | +3.522% |
| 2026-06-23 | 44.95 | 45.14 | 44.95 | 45.04 | -0.465% | 22,027 | +3.438% |
| 2026-06-22 | 45.36 | 45.38 | 45.22 | 45.25 | -0.087% | 34,113 | +2.958% |
| 2026-06-18 | 45.24 | 45.32 | 45.21 | 45.29 | +0.449% | 12,535 | +2.868% |
| 2026-06-17 | 45.26 | 45.34 | 45.09 | 45.09 | -0.577% | 8,135 | +3.330% |
| 2026-06-16 | 45.44 | 45.44 | 45.30 | 45.35 | +0.000% | 11,652 | +2.734% |
| 2026-06-15 | 45.37 | 45.41 | 45.31 | 45.35 | +0.613% | 16,813 | +2.734% |
| 2026-06-12 | 45.00 | 45.14 | 44.93 | 45.07 | +0.298% | 27,258 | +3.364% |
| 2026-06-11 | 44.73 | 45.00 | 44.69 | 44.94 | +0.495% | 6,947 | +3.672% |
| 2026-06-10 | 44.97 | 45.00 | 44.67 | 44.72 | -0.570% | 18,754 | +4.184% |
| 2026-06-09 | 45.14 | 45.14 | 44.65 | 44.98 | -0.144% | 6,880 | +3.591% |
| 2026-06-08 | 45.05 | 45.18 | 45.01 | 45.04 | +0.089% | 8,278 | +3.441% |
| 2026-06-05 | 45.34 | 45.34 | 44.95 | 45.00 | -0.794% | 30,187 | +3.533% |
| 2026-06-04 | 45.27 | 45.38 | 45.21 | 45.36 | +0.132% | 6,227 | +2.712% |
| 2026-06-03 | 45.31 | 45.36 | 45.27 | 45.30 | -0.121% | 33,447 | +2.848% |
| 2026-06-02 | 45.27 | 45.40 | 45.25 | 45.35 | +0.022% | 13,762 | +2.723% |
| 2026-06-01 | 45.20 | 45.40 | 45.20 | 45.34 | +0.077% | 14,757 | +2.746% |
| 2026-05-29 | 45.24 | 45.34 | 45.24 | 45.31 | +0.155% | 11,860 | +2.825% |
| 2026-05-28 | 45.21 | 45.26 | 45.21 | 45.24 | +0.206% | 9,900 | +2.984% |
| 2026-05-27 | 45.16 | 45.19 | 45.12 | 45.15 | -0.029% | 232,896 | +3.196% |
| 2026-05-26 | 45.18 | 45.19 | 45.12 | 45.16 | +0.222% | 28,528 | +3.167% |
| 2026-05-22 | 45.07 | 45.15 | 45.06 | 45.06 | +0.100% | 6,385 | +3.395% |
| 2026-05-21 | 44.94 | 45.05 | 44.91 | 45.02 | +0.111% | 19,576 | +3.499% |
| 2026-05-20 | 44.81 | 45.00 | 44.81 | 44.97 | +0.305% | 31,637 | +3.614% |
| 2026-05-19 | 44.76 | 44.92 | 44.76 | 44.83 | -0.227% | 15,088 | +3.930% |
| 2026-05-18 | 44.92 | 44.95 | 44.83 | 44.93 | +0.111% | 5,659 | +3.695% |
| 2026-05-15 | 44.93 | 45.00 | 44.88 | 44.88 | -0.355% | 4,938 | +3.810% |
| 2026-05-14 | 45.02 | 45.07 | 44.98 | 45.04 | +0.112% | 16,768 | +3.441% |
| 2026-05-13 | 44.88 | 44.99 | 44.88 | 44.99 | +0.279% | 3,565 | +3.556% |
| 2026-05-12 | 44.86 | 44.87 | 44.73 | 44.87 | -0.067% | 9,637 | +3.845% |
| 2026-05-11 | 44.83 | 44.92 | 44.83 | 44.90 | +0.017% | 9,380 | +3.775% |
| 2026-05-08 | 44.87 | 44.91 | 44.83 | 44.89 | +0.247% | 7,408 | +3.794% |
| 2026-05-07 | 44.81 | 44.88 | 44.73 | 44.78 | -0.074% | 15,703 | +4.050% |
| 2026-05-06 | 44.73 | 44.82 | 44.73 | 44.81 | +0.424% | 10,279 | +3.973% |
| 2026-05-05 | 44.62 | 44.66 | 44.58 | 44.62 | +0.305% | 13,553 | +4.414% |
| 2026-05-04 | 44.41 | 44.59 | 44.41 | 44.48 | -0.191% | 21,477 | +4.732% |
| 2026-05-01 | 44.69 | 44.69 | 44.57 | 44.57 | +0.045% | 41,132 | +4.532% |
| 2026-04-30 | 44.35 | 44.55 | 44.33 | 44.55 | +0.576% | 12,617 | +4.579% |
| 2026-04-29 | 44.33 | 44.34 | 44.22 | 44.30 | -0.036% | 14,801 | +5.181% |
| 2026-04-28 | 44.31 | 44.34 | 44.24 | 44.31 | -0.167% | 19,039 | +5.143% |
| 2026-04-27 | 44.41 | 44.41 | 44.32 | 44.38 | +0.056% | 14,620 | +4.968% |
| 2026-04-24 | 44.25 | 44.40 | 44.25 | 44.36 | +0.344% | 10,799 | +5.027% |
| 2026-04-23 | 44.25 | 44.34 | 44.11 | 44.21 | -0.200% | 11,585 | +5.388% |
| 2026-04-22 | 44.20 | 44.30 | 44.20 | 44.30 | +0.446% | 2,530 | +5.178% |
| 2026-04-21 | 44.27 | 44.27 | 44.10 | 44.10 | -0.362% | 9,476 | +5.647% |
| 2026-04-20 | 44.27 | 44.27 | 44.15 | 44.26 | -0.090% | 15,842 | +5.264% |
| 2026-04-17 | 44.22 | 44.32 | 44.22 | 44.30 | +0.590% | 12,464 | +5.169% |
| 2026-04-16 | 43.93 | 44.06 | 43.93 | 44.04 | +0.045% | 20,539 | +5.790% |
| 2026-04-15 | 43.90 | 44.03 | 43.88 | 44.02 | +0.397% | 9,256 | +5.838% |
| 2026-04-14 | 43.73 | 43.89 | 43.73 | 43.85 | +0.426% | 20,175 | +6.258% |
| 2026-04-13 | 43.29 | 43.66 | 43.29 | 43.66 | +0.460% | 11,237 | +6.711% |
| 2026-04-10 | 43.45 | 43.51 | 43.39 | 43.46 | 0.000% | 17,150 | +7.202% |
| 2026-04-09 | 43.30 | 43.49 | 43.27 | 43.46 | +0.231% | 19,214 | +7.202% |
| 2026-04-08 | 43.41 | 43.41 | 43.20 | 43.36 | +1.190% | 16,665 | +7.449% |
| 2026-04-07 | 42.63 | 42.85 | 42.56 | 42.85 | +0.093% | 10,396 | +8.728% |
| 2026-04-06 | 42.61 | 42.81 | 42.61 | 42.81 | +0.187% | 21,694 | +8.830% |
| 2026-04-02 | 42.56 | 42.73 | 42.56 | 42.73 | +0.094% | 15,087 | +9.033% |
| 2026-04-01 | 42.59 | 42.77 | 42.59 | 42.69 | +0.423% | 16,409 | +9.136% |
| 2026-03-31 | 42.16 | 42.62 | 42.16 | 42.51 | +1.358% | 24,880 | +9.598% |
| 2026-03-30 | 42.23 | 42.23 | 41.86 | 41.94 | -0.237% | 16,765 | +11.086% |
| 2026-03-27 | 42.16 | 42.21 | 41.99 | 42.04 | -0.779% | 23,922 | +10.823% |
| 2026-03-26 | 42.59 | 42.60 | 42.32 | 42.37 | -0.726% | 10,378 | +9.960% |
| 2026-03-25 | 42.65 | 42.79 | 42.63 | 42.68 | +0.235% | 20,602 | +9.161% |
| 2026-03-24 | 42.54 | 42.66 | 42.53 | 42.58 | -0.211% | 18,632 | +9.418% |
| 2026-03-23 | 42.78 | 42.84 | 42.61 | 42.67 | +0.803% | 12,541 | +9.187% |
| 2026-03-20 | 42.62 | 42.67 | 42.33 | 42.33 | -0.959% | 24,823 | +10.064% |
| 2026-03-19 | 42.61 | 42.78 | 42.59 | 42.74 | -0.117% | 24,577 | +9.008% |
| 2026-03-18 | 43.00 | 43.01 | 42.76 | 42.79 | -0.673% | 16,975 | +8.881% |
| 2026-03-17 | 43.13 | 43.13 | 43.03 | 43.08 | +0.260% | 16,049 | +8.148% |
| 2026-03-16 | 42.98 | 43.05 | 42.93 | 42.97 | +0.416% | 10,215 | +8.429% |
| 2026-03-13 | 43.01 | 43.05 | 42.72 | 42.79 | -0.256% | 19,673 | +8.881% |
| 2026-03-12 | 42.98 | 43.00 | 42.88 | 42.90 | -0.717% | 16,879 | +8.601% |
| 2026-03-11 | 43.17 | 43.24 | 43.06 | 43.21 | -0.069% | 16,718 | +7.822% |
| 2026-03-10 | 43.20 | 43.41 | 43.16 | 43.24 | -0.092% | 20,157 | +7.747% |
| 2026-03-09 | 42.82 | 43.32 | 42.81 | 43.28 | +0.394% | 17,795 | +7.648% |
| 2026-03-06 | 43.06 | 43.16 | 42.99 | 43.11 | -0.599% | 18,324 | +8.072% |
| 2026-03-05 | 43.26 | 43.37 | 43.17 | 43.37 | -0.253% | 18,385 | +7.424% |
| 2026-03-04 | 43.32 | 43.52 | 43.32 | 43.48 | +0.485% | 21,643 | +7.153% |
| 2026-03-03 | 43.13 | 43.37 | 43.00 | 43.27 | -0.552% | 8,260 | +7.673% |
| 2026-03-02 | 43.39 | 43.57 | 43.39 | 43.51 | -0.023% | 21,328 | +7.079% |
| 2026-02-27 | 43.41 | 43.52 | 43.39 | 43.52 | -0.115% | 8,917 | +7.054% |
| 2026-02-26 | 43.61 | 43.61 | 43.42 | 43.57 | -0.183% | 33,514 | +6.931% |
| 2026-02-25 | 43.59 | 43.68 | 43.56 | 43.65 | +0.345% | 75,149 | +6.735% |
| 2026-02-24 | 43.29 | 43.52 | 43.29 | 43.50 | +0.300% | 8,419 | +7.103% |
| 2026-02-23 | 43.56 | 43.57 | 43.28 | 43.37 | -0.445% | 8,647 | +7.424% |
| 2026-02-20 | 43.38 | 43.57 | 43.38 | 43.56 | +0.322% | 47,147 | +6.946% |
| 2026-02-19 | 43.39 | 43.45 | 43.33 | 43.42 | -0.129% | 18,478 | +7.291% |
| 2026-02-18 | 43.35 | 43.56 | 43.34 | 43.48 | +0.416% | 18,254 | +7.153% |
| 2026-02-17 | 43.21 | 43.43 | 43.17 | 43.30 | -0.092% | 28,395 | +7.598% |
| 2026-02-13 | 43.34 | 43.46 | 43.23 | 43.34 | +0.060% | 28,193 | +7.499% |
| 2026-02-12 | 43.68 | 43.68 | 43.30 | 43.31 | -0.688% | 22,545 | +7.563% |
| 2026-02-11 | 43.70 | 43.70 | 43.48 | 43.61 | -0.037% | 10,435 | +6.823% |
| 2026-02-10 | 43.69 | 43.71 | 43.57 | 43.63 | +0.046% | 36,088 | +6.784% |
| 2026-02-09 | 43.46 | 43.72 | 43.46 | 43.61 | +0.046% | 55,569 | +6.833% |
| 2026-02-06 | 43.35 | 43.59 | 43.31 | 43.59 | +0.996% | 24,040 | +6.882% |
| 2026-02-05 | 43.23 | 43.29 | 43.13 | 43.16 | -0.713% | 18,690 | +7.947% |
| 2026-02-04 | 43.55 | 43.70 | 43.31 | 43.47 | -0.161% | 83,838 | +7.177% |
| 2026-02-03 | 43.65 | 43.69 | 43.35 | 43.54 | -0.321% | 15,081 | +7.005% |
| 2026-02-02 | 43.50 | 43.72 | 43.50 | 43.68 | +0.299% | 11,794 | +6.662% |
| 2026-01-30 | 43.62 | 43.62 | 43.45 | 43.55 | -0.046% | 29,659 | +6.980% |
| 2026-01-29 | 43.62 | 43.62 | 43.36 | 43.57 | -0.183% | 23,499 | +6.931% |
| 2026-01-28 | 43.74 | 43.74 | 43.59 | 43.65 | -0.046% | 31,083 | +6.735% |
| 2026-01-27 | 43.53 | 43.69 | 43.53 | 43.67 | +0.115% | 16,660 | +6.687% |
| 2026-01-26 | 43.60 | 43.64 | 43.56 | 43.62 | +0.230% | 11,246 | +6.809% |
| 2026-01-23 | 43.48 | 43.55 | 43.40 | 43.52 | +0.069% | 32,316 | +7.054% |
| 2026-01-22 | 43.41 | 43.49 | 43.41 | 43.49 | +0.207% | 51,388 | +7.128% |
| 2026-01-21 | 43.25 | 43.46 | 43.17 | 43.40 | +0.533% | 110,867 | +7.350% |
| 2026-01-20 | 43.34 | 43.37 | 43.10 | 43.17 | -0.907% | 73,531 | +7.922% |
| 2026-01-16 | 43.58 | 43.61 | 43.51 | 43.56 | +0.045% | 1,424,224 | +6.944% |
| 2026-01-15 | 43.67 | 43.67 | 43.55 | 43.55 | +0.058% | 25,203 | +6.992% |
| 2026-01-14 | 43.53 | 43.53 | 43.41 | 43.52 | -0.103% | 61,590 | +7.054% |
| 2026-01-13 | 43.52 | 43.69 | 43.52 | 43.56 | -0.149% | 34,554 | +6.944% |
| 2026-01-12 | 43.52 | 43.66 | 43.52 | 43.63 | +0.057% | 180,797 | +6.784% |
| 2026-01-09 | 43.53 | 43.63 | 43.47 | 43.60 | +0.276% | 35,870 | +6.846% |
| 2026-01-08 | 43.42 | 43.51 | 43.35 | 43.48 | +0.035% | 78,056 | +7.140% |
| 2026-01-07 | 43.54 | 43.58 | 43.46 | 43.47 | -0.161% | 210,224 | +7.177% |
| 2026-01-06 | 43.44 | 43.55 | 43.42 | 43.54 | +0.415% | 130,559 | +7.005% |
| 2026-01-05 | 43.32 | 43.47 | 43.32 | 43.36 | +0.092% | 123,387 | +7.449% |
| 2026-01-02 | 43.42 | 43.42 | 43.18 | 43.32 | +0.139% | 273,039 | +7.548% |
| 2025-12-31 | 43.34 | 43.34 | 43.18 | 43.26 | +0.104% | 113,698 | +7.698% |
| 2025-12-30 | 43.21 | 43.24 | 43.20 | 43.22 | +0.016% | 7,723 | +7.810% |
| 2025-12-29 | 43.18 | 43.27 | 43.16 | 43.21 | -0.097% | 80,165 | +7.827% |
| 2025-12-26 | 43.20 | 43.27 | 43.20 | 43.25 | +0.069% | 7,837 | +7.723% |
| 2025-12-24 | 43.20 | 43.24 | 43.20 | 43.22 | +0.046% | 29,519 | +7.797% |
| 2025-12-23 | 43.19 | 43.22 | 43.19 | 43.20 | -0.023% | 16,053 | +7.847% |
| 2025-12-22 | 43.12 | 43.22 | 43.12 | 43.21 | +0.232% | 18,104 | +7.822% |
| 2025-12-19 | 43.02 | 43.15 | 43.02 | 43.11 | +0.070% | 18,332 | +8.072% |
| 2025-12-18 | 43.04 | 43.08 | 42.99 | 43.08 | +0.301% | 16,754 | +8.148% |
| 2025-12-17 | 43.02 | 43.02 | 42.95 | 42.95 | -0.161% | 4,056 | +8.473% |
| 2025-12-16 | 43.10 | 43.10 | 42.97 | 43.02 | +0.047% | 4,796 | +8.298% |
| 2025-12-15 | 43.03 | 43.06 | 43.00 | 43.00 | +0.012% | 11,372 | +8.349% |
| 2025-12-12 | 43.14 | 43.14 | 42.98 | 42.99 | -0.035% | 12,035 | +8.361% |
| 2025-12-11 | 42.96 | 43.08 | 42.96 | 43.01 | +0.023% | 14,292 | +8.324% |
| 2025-12-10 | 42.99 | 43.05 | 42.93 | 43.00 | +0.093% | 6,995 | +8.349% |
| 2025-12-09 | 42.96 | 43.03 | 42.92 | 42.96 | +0.022% | 16,353 | +8.450% |
| 2025-12-08 | 42.96 | 43.03 | 42.91 | 42.95 | +0.001% | 16,968 | +8.474% |
| 2025-12-05 | 42.91 | 42.95 | 42.91 | 42.95 | +0.093% | 12,888 | +8.475% |
| 2025-12-04 | 42.92 | 42.95 | 42.91 | 42.91 | 0.000% | 6,803 | +8.576% |
| 2025-12-03 | 42.87 | 42.91 | 42.84 | 42.91 | +0.163% | 9,289 | +8.576% |
| 2025-12-02 | 42.89 | 42.89 | 42.80 | 42.84 | +0.060% | 7,368 | +8.754% |
| 2025-12-01 | 42.77 | 42.85 | 42.77 | 42.81 | -0.083% | 12,474 | +8.819% |
| 2025-11-28 | 42.84 | 42.85 | 42.76 | 42.85 | +0.199% | 4,303 | +8.728% |
| 2025-11-26 | 42.69 | 42.80 | 42.69 | 42.77 | +0.200% | 21,031 | +8.944% |
| 2025-11-25 | 42.46 | 42.70 | 42.46 | 42.68 | +0.446% | 5,128 | +9.162% |
| 2025-11-24 | 42.38 | 42.54 | 42.38 | 42.49 | +0.655% | 5,987 | +9.649% |
| 2025-11-21 | 41.99 | 42.30 | 41.99 | 42.21 | +0.437% | 2,871 | +10.367% |
| 2025-11-20 | 42.55 | 42.55 | 42.02 | 42.03 | -0.662% | 12,615 | +10.849% |
| 2025-11-19 | 42.23 | 42.36 | 42.15 | 42.31 | +0.166% | 7,882 | +10.116% |
| 2025-11-18 | 42.28 | 42.33 | 42.08 | 42.24 | -0.283% | 6,727 | +10.298% |
| 2025-11-17 | 42.40 | 42.46 | 42.27 | 42.36 | -0.260% | 21,565 | +9.986% |
| 2025-11-14 | 42.34 | 42.54 | 42.32 | 42.47 | +0.107% | 23,250 | +9.700% |
| 2025-11-13 | 42.55 | 42.55 | 42.42 | 42.42 | -0.411% | 7,291 | +9.817% |
| 2025-11-12 | 42.63 | 42.65 | 42.60 | 42.60 | 0.000% | 11,292 | +9.366% |
| 2025-11-11 | 42.61 | 42.63 | 42.59 | 42.60 | +0.070% | 11,658 | +9.366% |
| 2025-11-10 | 42.64 | 42.64 | 42.52 | 42.57 | +0.543% | 10,971 | +9.443% |
| 2025-11-07 | 42.23 | 42.34 | 42.17 | 42.34 | -0.021% | 6,323 | +10.038% |
| 2025-11-06 | 42.34 | 42.50 | 42.31 | 42.35 | -0.349% | 15,685 | +10.015% |
| 2025-11-05 | 42.40 | 42.53 | 42.40 | 42.50 | +0.229% | 20,031 | +9.630% |
| 2025-11-04 | 42.34 | 42.44 | 42.34 | 42.40 | -0.212% | 14,960 | +9.882% |
| 2025-11-03 | 42.49 | 42.52 | 42.46 | 42.49 | 0.000% | 14,205 | +9.649% |
| 2025-10-31 | 42.47 | 42.51 | 42.44 | 42.49 | +0.165% | 26,806 | +9.649% |
| 2025-10-30 | 42.51 | 42.53 | 42.42 | 42.42 | -0.178% | 29,931 | +9.830% |
| 2025-10-29 | 42.54 | 42.56 | 42.45 | 42.50 | -0.092% | 8,741 | +9.634% |
| 2025-10-28 | 42.55 | 42.58 | 42.53 | 42.54 | +0.024% | 68,963 | +9.533% |
| 2025-10-27 | 42.55 | 42.55 | 42.50 | 42.52 | +0.224% | 9,687 | +9.559% |
| 2025-10-24 | 42.40 | 42.45 | 42.40 | 42.43 | +0.118% | 12,519 | +9.804% |
| 2025-10-23 | 42.25 | 42.38 | 42.25 | 42.38 | +0.347% | 9,217 | +9.934% |
| 2025-10-22 | 42.32 | 42.32 | 42.15 | 42.23 | -0.204% | 22,009 | +10.315% |
| 2025-10-21 | 42.25 | 42.35 | 42.25 | 42.32 | +0.140% | 17,814 | +10.090% |
| 2025-10-20 | 42.23 | 42.32 | 42.23 | 42.26 | +0.387% | 12,563 | +10.244% |
| 2025-10-17 | 41.94 | 42.11 | 41.93 | 42.10 | +0.457% | 27,125 | +10.671% |
| 2025-10-16 | 42.10 | 42.17 | 41.86 | 41.91 | -0.380% | 7,232 | +11.176% |
| 2025-10-15 | 42.21 | 42.21 | 42.02 | 42.07 | +0.111% | 4,668 | +10.753% |
| 2025-10-14 | 41.87 | 42.17 | 41.87 | 42.02 | -0.111% | 5,824 | +10.876% |
| 2025-10-13 | 41.94 | 42.11 | 41.94 | 42.07 | +0.711% | 13,220 | +10.752% |
| 2025-10-10 | 42.14 | 42.26 | 41.77 | 41.77 | -1.007% | 11,092 | +11.539% |
| 2025-10-09 | 42.24 | 42.24 | 42.17 | 42.19 | -0.083% | 4,496 | +10.416% |
| 2025-10-08 | 42.16 | 42.27 | 42.16 | 42.23 | +0.261% | 9,303 | +10.324% |
| 2025-10-07 | 42.20 | 42.22 | 42.12 | 42.12 | -0.191% | 23,588 | +10.613% |
| 2025-10-06 | 42.16 | 42.23 | 42.16 | 42.20 | +0.057% | 2,857 | +10.401% |
| 2025-10-03 | 42.21 | 42.25 | 42.11 | 42.18 | +0.060% | 6,416 | +10.464% |
| 2025-10-02 | 42.20 | 42.20 | 42.09 | 42.15 | -0.033% | 6,545 | +10.531% |
| 2025-10-01 | 42.02 | 42.20 | 42.02 | 42.16 | +0.093% | 9,475 | +10.494% |
| 2025-09-30 | 42.05 | 42.13 | 42.01 | 42.13 | +0.143% | 28,959 | +10.597% |
| 2025-09-29 | 42.07 | 42.09 | 42.03 | 42.07 | +0.078% | 2,025 | +10.756% |
| 2025-09-26 | 41.96 | 42.06 | 41.95 | 42.03 | +0.317% | 13,429 | +10.842% |
| 2025-09-25 | 41.82 | 41.97 | 41.82 | 41.90 | -0.167% | 7,590 | +11.193% |
| 2025-09-24 | 41.97 | 42.00 | 41.91 | 41.97 | -0.036% | 8,676 | +11.008% |
| 2025-09-23 | 42.00 | 42.11 | 41.94 | 41.98 | -0.131% | 28,425 | +10.968% |
| 2025-09-22 | 42.00 | 42.11 | 41.99 | 42.04 | +0.039% | 15,451 | +10.823% |
| 2025-09-19 | 41.96 | 42.05 | 41.93 | 42.02 | +0.164% | 15,048 | +10.867% |
| 2025-09-18 | 41.89 | 42.00 | 41.87 | 41.95 | +0.126% | 12,471 | +11.048% |
| 2025-09-17 | 41.86 | 41.93 | 41.81 | 41.90 | +0.100% | 19,718 | +11.188% |
| 2025-09-16 | 41.82 | 41.92 | 41.82 | 41.86 | -0.072% | 14,443 | +11.300% |
| 2025-09-15 | 41.95 | 41.95 | 41.85 | 41.89 | +0.072% | 5,996 | +11.220% |
| 2025-09-12 | 41.89 | 41.90 | 41.85 | 41.86 | +0.072% | 5,120 | +11.300% |
| 2025-09-11 | 41.84 | 41.89 | 41.81 | 41.83 | +0.312% | 20,888 | +11.379% |
| 2025-09-10 | 41.79 | 41.79 | 41.68 | 41.70 | +0.096% | 12,549 | +11.727% |
| 2025-09-09 | 41.63 | 41.71 | 41.63 | 41.66 | +0.074% | 6,379 | +11.834% |
| 2025-09-08 | 41.65 | 41.71 | 41.58 | 41.63 | +0.191% | 12,754 | +11.917% |
| 2025-09-05 | 41.68 | 41.68 | 41.53 | 41.55 | -0.096% | 3,231 | +12.130% |
| 2025-09-04 | 41.46 | 41.63 | 41.46 | 41.59 | +0.410% | 14,713 | +12.022% |
| 2025-09-03 | 41.41 | 41.48 | 41.38 | 41.42 | +0.194% | 13,627 | +12.482% |
| 2025-09-02 | 41.23 | 41.37 | 41.22 | 41.34 | -0.313% | 20,774 | +12.700% |
| 2025-08-29 | 41.44 | 41.54 | 41.44 | 41.47 | -0.289% | 5,498 | +12.346% |
| 2025-08-28 | 41.52 | 41.63 | 41.48 | 41.59 | +0.193% | 10,103 | +12.022% |
| 2025-08-27 | 41.50 | 41.56 | 41.47 | 41.51 | +0.062% | 8,561 | +12.238% |
| 2025-08-26 | 41.39 | 41.49 | 41.39 | 41.48 | +0.035% | 4,014 | +12.307% |
| 2025-08-25 | 41.50 | 41.50 | 41.39 | 41.47 | -0.033% | 4,466 | +12.346% |
| 2025-08-22 | 41.31 | 41.54 | 41.25 | 41.48 | +0.668% | 21,799 | +12.309% |
| 2025-08-21 | 41.15 | 41.23 | 41.14 | 41.21 | -0.142% | 49,563 | +13.059% |
| 2025-08-20 | 41.22 | 41.27 | 41.08 | 41.27 | -0.059% | 4,366 | +12.898% |
| 2025-08-19 | 41.35 | 41.43 | 41.24 | 41.29 | -0.253% | 18,187 | +12.831% |
| 2025-08-18 | 41.33 | 41.44 | 41.33 | 41.40 | +0.064% | 12,009 | +12.546% |
| 2025-08-15 | 41.41 | 41.52 | 41.35 | 41.37 | -0.049% | 3,040 | +12.618% |
| 2025-08-14 | 41.28 | 41.40 | 41.28 | 41.39 | -0.072% | 10,392 | +12.563% |
| 2025-08-13 | 41.38 | 41.42 | 41.33 | 41.42 | +0.168% | 35,288 | +12.482% |
| 2025-08-12 | 41.30 | 41.40 | 41.20 | 41.35 | +0.514% | 11,704 | +12.670% |
| 2025-08-11 | 41.22 | 41.25 | 41.14 | 41.14 | -0.087% | 9,821 | +13.249% |
| 2025-08-08 | 41.22 | 41.22 | 41.12 | 41.18 | +0.452% | 2,840 | +13.151% |
| 2025-08-07 | 41.12 | 41.12 | 40.94 | 40.99 | -0.000% | 7,392 | +13.662% |
| 2025-08-06 | 40.90 | 41.08 | 40.89 | 40.99 | +0.208% | 8,535 | +13.662% |
| 2025-08-05 | 40.96 | 41.03 | 40.85 | 40.91 | -0.149% | 9,220 | +13.898% |
| 2025-08-04 | 40.90 | 40.98 | 40.88 | 40.97 | +0.740% | 6,800 | +13.728% |
| 2025-08-01 | 40.76 | 40.76 | 40.60 | 40.67 | -0.830% | 13,668 | +14.570% |
| 2025-07-31 | 41.16 | 41.18 | 41.01 | 41.01 | -0.059% | 11,926 | +13.619% |
| 2025-07-30 | 41.02 | 41.13 | 40.98 | 41.03 | -0.099% | 9,233 | +13.551% |
| 2025-07-29 | 41.12 | 41.13 | 41.05 | 41.07 | -0.120% | 2,331 | +13.439% |
| 2025-07-28 | 41.13 | 41.15 | 41.05 | 41.12 | +0.088% | 9,863 | +13.303% |
| 2025-07-25 | 41.03 | 41.11 | 41.03 | 41.08 | +0.147% | 3,028 | +13.402% |
| 2025-07-24 | 40.99 | 41.07 | 40.99 | 41.02 | +0.119% | 3,671 | +13.568% |
| 2025-07-23 | 40.85 | 41.01 | 40.85 | 40.97 | +0.404% | 8,818 | +13.704% |
| 2025-07-22 | 40.89 | 40.89 | 40.75 | 40.81 | -0.012% | 10,492 | +14.163% |
| 2025-07-21 | 40.87 | 40.90 | 40.81 | 40.81 | +0.160% | 12,749 | +14.149% |
| 2025-07-18 | 40.75 | 40.84 | 40.73 | 40.75 | -0.189% | 16,309 | +14.331% |
| 2025-07-17 | 40.72 | 40.83 | 40.60 | 40.83 | +0.372% | 6,174 | +14.116% |
| 2025-07-16 | 40.69 | 40.72 | 40.48 | 40.68 | +0.116% | 6,159 | +14.540% |
| 2025-07-15 | 40.70 | 40.70 | 40.59 | 40.63 | -0.119% | 5,705 | +14.673% |
| 2025-07-14 | 40.58 | 40.73 | 40.56 | 40.68 | +0.076% | 4,066 | +14.536% |
| 2025-07-11 | 40.63 | 40.72 | 40.59 | 40.65 | -0.009% | 36,877 | +14.623% |
| 2025-07-10 | 40.64 | 40.75 | 40.63 | 40.65 | -0.049% | 27,229 | +14.613% |
| 2025-07-09 | 40.67 | 40.67 | 40.56 | 40.67 | +0.369% | 3,161 | +14.556% |
| 2025-07-08 | 40.52 | 40.56 | 40.49 | 40.52 | +0.050% | 4,252 | +14.979% |
| 2025-07-07 | 40.53 | 40.64 | 40.45 | 40.50 | -0.516% | 18,678 | +15.037% |
| 2025-07-03 | 40.63 | 40.71 | 40.61 | 40.71 | +0.443% | 14,497 | +14.444% |
| 2025-07-02 | 40.43 | 40.53 | 40.41 | 40.53 | +0.397% | 1,472,718 | +14.951% |
| 2025-07-01 | 40.42 | 40.58 | 40.37 | 40.37 | -0.203% | 14,226 | +15.407% |
| 2025-06-30 | 40.47 | 40.48 | 40.35 | 40.45 | +0.262% | 42,054 | +15.173% |
| 2025-06-27 | 40.35 | 40.39 | 40.22 | 40.35 | +0.260% | 11,687 | +15.474% |
| 2025-06-26 | 40.14 | 40.26 | 40.13 | 40.24 | +0.431% | 21,446 | +15.774% |
| 2025-06-25 | 40.14 | 40.14 | 40.02 | 40.07 | +0.005% | 10,033 | +16.273% |
| 2025-06-24 | 39.94 | 40.13 | 39.94 | 40.07 | +0.588% | 15,179 | +16.279% |
| 2025-06-23 | 39.75 | 39.83 | 39.59 | 39.83 | +0.578% | 8,143 | +16.963% |
| 2025-06-20 | 39.73 | 39.74 | 39.58 | 39.60 | -0.101% | 7,783 | +17.640% |
| 2025-06-18 | 39.82 | 39.82 | 39.64 | 39.64 | -0.053% | 7,214 | +17.521% |
| 2025-06-17 | 39.74 | 39.77 | 39.63 | 39.66 | -0.314% | 6,152 | +17.459% |
| 2025-06-16 | 39.81 | 39.85 | 39.79 | 39.79 | +0.492% | 6,956 | +17.090% |
| 2025-06-13 | 39.64 | 39.76 | 39.55 | 39.60 | -0.544% | 5,824 | +17.666% |
| 2025-06-12 | 39.70 | 39.86 | 39.70 | 39.81 | +0.029% | 6,785 | +17.026% |
| 2025-06-11 | 39.82 | 39.85 | 39.68 | 39.80 | +0.025% | 8,481 | +17.060% |
| 2025-06-10 | 39.72 | 39.82 | 39.71 | 39.79 | +0.251% | 6,005 | +17.089% |
| 2025-06-09 | 39.70 | 39.77 | 39.67 | 39.69 | +0.018% | 15,250 | +17.383% |
| 2025-06-06 | 39.70 | 39.74 | 39.63 | 39.68 | +0.439% | 7,215 | +17.404% |
| 2025-06-05 | 39.59 | 39.70 | 39.42 | 39.51 | -0.157% | 6,842 | +17.920% |
| 2025-06-04 | 39.63 | 39.66 | 39.54 | 39.57 | -0.030% | 11,899 | +17.735% |
| 2025-06-03 | 39.40 | 39.64 | 39.40 | 39.58 | +0.353% | 7,737 | +17.700% |
| 2025-06-02 | 39.34 | 39.47 | 39.21 | 39.44 | +0.181% | 11,980 | +18.116% |
| 2025-05-30 | 39.33 | 39.40 | 39.23 | 39.37 | +0.109% | 35,235 | +18.330% |
| 2025-05-29 | 39.34 | 39.39 | 39.24 | 39.33 | +0.198% | 8,356 | +18.459% |
| 2025-05-28 | 39.44 | 39.44 | 39.25 | 39.25 | -0.304% | 5,873 | +18.694% |
| 2025-05-27 | 39.19 | 39.40 | 39.19 | 39.37 | +1.008% | 10,079 | +18.333% |
| 2025-05-23 | 38.91 | 39.09 | 38.90 | 38.98 | -0.298% | 4,005 | +19.527% |
| 2025-05-22 | 39.20 | 39.25 | 39.09 | 39.10 | -0.082% | 13,671 | +19.170% |
| 2025-05-21 | 39.23 | 39.45 | 39.07 | 39.13 | -0.720% | 4,997 | +19.073% |
| 2025-05-20 | 39.40 | 39.47 | 39.30 | 39.41 | -0.117% | 13,303 | +18.215% |
| 2025-05-19 | 39.44 | 39.52 | 39.37 | 39.46 | +0.002% | 6,830 | +18.077% |
| 2025-05-16 | 39.34 | 39.47 | 39.34 | 39.46 | +0.322% | 8,233 | +18.079% |
| 2025-05-15 | 39.13 | 39.34 | 39.13 | 39.33 | +0.306% | 8,741 | +18.459% |
| 2025-05-14 | 39.19 | 39.23 | 38.70 | 39.21 | -0.063% | 6,291 | +18.821% |
| 2025-05-13 | 39.20 | 39.27 | 39.12 | 39.23 | +0.582% | 17,658 | +18.746% |
| 2025-05-12 | 38.95 | 39.05 | 38.87 | 39.01 | +1.519% | 14,213 | +19.437% |
| 2025-05-09 | 38.56 | 38.56 | 38.40 | 38.42 | -0.085% | 9,585 | +21.252% |
| 2025-05-08 | 38.36 | 38.65 | 38.36 | 38.46 | +0.346% | 47,378 | +21.149% |
| 2025-05-07 | 38.30 | 38.37 | 38.18 | 38.32 | +0.122% | 19,583 | +21.568% |
| 2025-05-06 | 38.27 | 38.37 | 38.17 | 38.28 | -0.291% | 10,883 | +21.716% |
| 2025-05-05 | 38.40 | 38.53 | 38.39 | 38.39 | -0.468% | 5,947 | +21.362% |
| 2025-05-02 | 38.38 | 38.60 | 38.38 | 38.57 | +0.820% | 12,994 | +20.794% |
| 2025-05-01 | 38.39 | 38.46 | 38.26 | 38.26 | +0.384% | 12,092 | +21.784% |
| 2025-04-30 | 37.91 | 38.11 | 37.89 | 38.11 | +0.039% | 19,188 | +22.251% |
| 2025-04-29 | 37.98 | 38.15 | 37.96 | 38.09 | +0.461% | 13,344 | +22.300% |
| 2025-04-28 | 38.01 | 38.04 | 37.77 | 37.92 | -0.077% | 11,453 | +22.864% |
| 2025-04-25 | 37.85 | 37.97 | 37.76 | 37.95 | +0.263% | 50,368 | +22.769% |
| 2025-04-24 | 37.42 | 37.85 | 37.42 | 37.85 | +0.906% | 21,507 | +23.091% |
| 2025-04-23 | 37.66 | 37.74 | 37.40 | 37.51 | +0.779% | 21,314 | +24.207% |
| 2025-04-22 | 36.96 | 37.24 | 36.96 | 37.22 | +1.128% | 22,118 | +25.175% |
| 2025-04-21 | 36.99 | 36.99 | 36.58 | 36.80 | -1.062% | 15,989 | +26.586% |
| 2025-04-17 | 37.21 | 37.26 | 37.14 | 37.20 | +0.054% | 14,484 | +25.242% |
| 2025-04-16 | 37.42 | 37.44 | 37.05 | 37.18 | -0.774% | 9,279 | +25.309% |
| 2025-04-15 | 37.51 | 37.73 | 37.44 | 37.47 | -0.240% | 43,113 | +24.339% |
| 2025-04-14 | 37.73 | 37.73 | 37.52 | 37.56 | 0.000% | 13,896 | +24.042% |