UJUN
Innovator U.S. Equity Ultra Buffer ETF - June
stockBATSETF
At CloseOct 2, 2026
39.31USD+0.433%(+0.17)1,268
39.37Bid39.41Ask0.04SpreadAfter-hoursOct 2, 2026 4:10:30 PM EDT
39.31USD+0.356%(+0.14)
UJUN Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 39.33 | 39.34 | 39.29 | 39.31 | +0.433% | 5,743 | 0.000% |
| 2026-10-01 | 39.20 | 39.21 | 39.00 | 39.14 | -0.013% | 55,834 | +0.433% |
| 2026-09-30 | 39.28 | 39.29 | 39.15 | 39.15 | +0.090% | 40,351 | +0.420% |
| 2026-09-29 | 39.24 | 39.24 | 39.06 | 39.11 | -0.114% | 13,706 | +0.510% |
| 2026-09-28 | 39.20 | 39.26 | 39.15 | 39.15 | -0.424% | 7,985 | +0.395% |
| 2026-09-25 | 39.21 | 39.34 | 39.21 | 39.32 | +0.259% | 7,064 | -0.031% |
| 2026-09-24 | 39.17 | 39.26 | 39.12 | 39.22 | +0.077% | 11,876 | +0.228% |
| 2026-09-23 | 39.31 | 39.31 | 39.18 | 39.19 | -0.498% | 8,764 | +0.305% |
| 2026-09-22 | 39.41 | 39.44 | 39.34 | 39.39 | +0.117% | 7,724 | -0.194% |
| 2026-09-21 | 39.22 | 39.40 | 39.22 | 39.34 | +0.846% | 13,532 | -0.078% |
| 2026-09-18 | 38.95 | 39.07 | 38.94 | 39.01 | +0.077% | 8,623 | +0.767% |
| 2026-09-17 | 38.97 | 39.07 | 38.85 | 38.98 | +0.620% | 10,942 | +0.845% |
| 2026-09-16 | 38.90 | 38.98 | 38.67 | 38.74 | -0.257% | 8,733 | +1.470% |
| 2026-09-15 | 38.91 | 38.97 | 38.79 | 38.84 | -0.257% | 7,279 | +1.209% |
| 2026-09-14 | 38.96 | 39.03 | 38.94 | 38.94 | -0.343% | 5,686 | +0.949% |
| 2026-09-11 | 39.10 | 39.12 | 39.02 | 39.07 | +0.509% | 11,474 | +0.603% |
| 2026-09-10 | 38.90 | 38.91 | 38.83 | 38.88 | -0.373% | 13,160 | +1.115% |
| 2026-09-09 | 39.04 | 39.08 | 39.01 | 39.02 | -0.246% | 7,928 | +0.738% |
| 2026-09-08 | 39.18 | 39.18 | 39.11 | 39.12 | -0.235% | 5,980 | +0.490% |
| 2026-09-04 | 39.37 | 39.38 | 39.20 | 39.21 | -0.204% | 17,561 | +0.254% |
| 2026-09-03 | 39.21 | 39.34 | 39.21 | 39.29 | +0.589% | 10,796 | +0.049% |
| 2026-09-02 | 39.07 | 39.09 | 39.05 | 39.06 | +0.257% | 9,510 | +0.639% |
| 2026-09-01 | 39.01 | 39.04 | 38.96 | 38.96 | -0.409% | 18,569 | +0.897% |
| 2026-08-31 | 39.09 | 39.14 | 39.06 | 39.12 | -0.204% | 15,315 | +0.484% |
| 2026-08-28 | 39.33 | 39.33 | 39.16 | 39.20 | -0.077% | 8,441 | +0.279% |
| 2026-08-27 | 39.17 | 39.30 | 39.17 | 39.23 | +0.267% | 7,599 | +0.202% |
| 2026-08-26 | 39.13 | 39.15 | 39.04 | 39.13 | +0.053% | 13,300 | +0.470% |
| 2026-08-25 | 39.06 | 39.14 | 39.06 | 39.10 | +0.128% | 5,962 | +0.523% |
| 2026-08-24 | 39.05 | 39.09 | 38.99 | 39.05 | -0.166% | 24,181 | +0.651% |
| 2026-08-21 | 39.06 | 39.15 | 39.06 | 39.12 | +0.182% | 18,297 | +0.484% |
| 2026-08-20 | 39.10 | 39.18 | 39.04 | 39.05 | -0.385% | 11,018 | +0.667% |
| 2026-08-19 | 39.29 | 39.29 | 39.19 | 39.20 | +0.051% | 9,322 | +0.279% |
| 2026-08-18 | 39.16 | 39.21 | 39.13 | 39.18 | -0.305% | 10,658 | +0.330% |
| 2026-08-17 | 39.43 | 39.43 | 39.26 | 39.30 | -0.178% | 15,749 | +0.024% |
| 2026-08-14 | 39.39 | 39.40 | 39.31 | 39.37 | -0.025% | 3,245 | -0.154% |
| 2026-08-13 | 39.39 | 39.44 | 39.33 | 39.38 | +0.229% | 9,187 | -0.179% |
| 2026-08-12 | 39.29 | 39.32 | 39.24 | 39.29 | +0.165% | 13,792 | +0.050% |
| 2026-08-11 | 39.25 | 39.30 | 39.19 | 39.23 | -0.104% | 5,950 | +0.215% |
| 2026-08-10 | 39.24 | 39.32 | 39.18 | 39.27 | +0.066% | 9,628 | +0.111% |
| 2026-08-07 | 39.26 | 39.29 | 39.16 | 39.24 | +0.153% | 11,309 | +0.177% |
| 2026-08-06 | 39.27 | 39.27 | 39.12 | 39.18 | +0.026% | 11,299 | +0.330% |
| 2026-08-05 | 39.27 | 39.28 | 39.17 | 39.17 | -0.106% | 8,978 | +0.356% |
| 2026-08-04 | 38.97 | 39.27 | 38.97 | 39.21 | +0.827% | 13,754 | +0.250% |
| 2026-08-03 | 38.73 | 38.89 | 38.73 | 38.89 | +0.934% | 14,742 | +1.078% |
| 2026-07-31 | 38.39 | 38.68 | 38.36 | 38.53 | +0.156% | 106,282 | +2.023% |
| 2026-07-30 | 38.34 | 38.47 | 38.24 | 38.47 | +0.918% | 42,069 | +2.182% |
| 2026-07-29 | 38.42 | 38.42 | 38.12 | 38.12 | -0.807% | 25,777 | +3.120% |
| 2026-07-28 | 38.29 | 38.45 | 38.29 | 38.43 | +0.182% | 8,227 | +2.288% |
| 2026-07-27 | 38.46 | 38.50 | 38.27 | 38.36 | 0.000% | 10,289 | +2.475% |
| 2026-07-24 | 38.27 | 38.46 | 38.27 | 38.36 | +0.052% | 11,676 | +2.475% |
| 2026-07-23 | 38.29 | 38.40 | 38.15 | 38.34 | -0.725% | 74,836 | +2.528% |
| 2026-07-22 | 38.52 | 38.66 | 38.52 | 38.62 | 0.000% | 33,618 | +1.785% |
| 2026-07-21 | 38.49 | 38.64 | 38.49 | 38.62 | +0.390% | 9,057 | +1.785% |
| 2026-07-20 | 38.59 | 38.59 | 38.40 | 38.47 | -0.078% | 16,894 | +2.182% |
| 2026-07-17 | 38.46 | 38.60 | 38.45 | 38.50 | -0.465% | 9,414 | +2.102% |
| 2026-07-16 | 38.69 | 38.73 | 38.60 | 38.68 | -0.077% | 202,477 | +1.627% |
| 2026-07-15 | 38.70 | 38.77 | 38.60 | 38.71 | +0.069% | 26,261 | +1.548% |
| 2026-07-14 | 38.61 | 38.72 | 38.61 | 38.68 | +0.190% | 139,895 | +1.618% |
| 2026-07-13 | 38.67 | 38.67 | 38.58 | 38.61 | -0.336% | 7,493 | +1.811% |
| 2026-07-10 | 38.71 | 38.77 | 38.62 | 38.74 | +0.207% | 11,032 | +1.470% |
| 2026-07-09 | 38.57 | 38.68 | 38.52 | 38.66 | +0.404% | 18,477 | +1.680% |
| 2026-07-08 | 38.41 | 38.53 | 38.38 | 38.50 | -0.056% | 37,405 | +2.091% |
| 2026-07-07 | 38.66 | 38.66 | 38.45 | 38.53 | -0.282% | 20,744 | +2.034% |
| 2026-07-06 | 38.46 | 38.70 | 38.23 | 38.63 | +0.325% | 45,665 | +1.746% |
| 2026-07-02 | 38.45 | 38.64 | 38.34 | 38.51 | 0.000% | 26,501 | +2.076% |
| 2026-07-01 | 38.48 | 38.56 | 38.40 | 38.51 | -0.078% | 19,740 | +2.076% |
| 2026-06-30 | 38.39 | 38.54 | 38.39 | 38.54 | +0.522% | 30,052 | +1.996% |
| 2026-06-29 | 38.26 | 38.35 | 38.14 | 38.34 | +0.524% | 19,437 | +2.528% |
| 2026-06-26 | 38.03 | 38.20 | 37.99 | 38.14 | +0.026% | 41,224 | +3.066% |
| 2026-06-25 | 38.32 | 38.32 | 38.07 | 38.13 | 0.000% | 45,911 | +3.093% |
| 2026-06-24 | 38.19 | 38.28 | 38.05 | 38.13 | -0.039% | 63,400 | +3.093% |
| 2026-06-23 | 38.08 | 38.26 | 38.08 | 38.15 | -0.664% | 27,767 | +3.053% |
| 2026-06-22 | 38.55 | 38.57 | 38.35 | 38.40 | -0.156% | 75,289 | +2.368% |
| 2026-06-18 | 38.43 | 38.50 | 38.38 | 38.46 | +0.552% | 37,389 | +2.209% |
| 2026-06-17 | 38.45 | 38.57 | 38.23 | 38.25 | -0.662% | 63,101 | +2.772% |
| 2026-06-16 | 38.66 | 38.66 | 38.50 | 38.50 | -0.301% | 1,422,439 | +2.092% |
| 2026-06-15 | 39.00 | 39.03 | 38.57 | 38.62 | +0.809% | 62,204 | +1.785% |
| 2026-06-12 | 38.22 | 38.41 | 38.17 | 38.31 | +0.209% | 71,963 | +2.609% |
| 2026-06-11 | 37.96 | 38.26 | 37.90 | 38.23 | +0.844% | 90,344 | +2.823% |
| 2026-06-10 | 38.08 | 38.22 | 37.90 | 37.91 | -0.606% | 82,979 | +3.691% |
| 2026-06-09 | 38.38 | 38.38 | 37.78 | 38.14 | -0.207% | 116,911 | +3.063% |
| 2026-06-08 | 38.40 | 38.40 | 38.18 | 38.22 | 0.000% | 59,190 | +2.850% |
| 2026-06-05 | 38.60 | 38.60 | 38.15 | 38.22 | -1.240% | 158,524 | +2.850% |
| 2026-06-04 | 38.58 | 38.73 | 38.56 | 38.70 | +0.142% | 40,046 | +1.575% |
| 2026-06-03 | 38.76 | 38.76 | 38.58 | 38.65 | -0.297% | 161,169 | +1.719% |
| 2026-06-02 | 38.75 | 38.78 | 38.64 | 38.76 | +0.026% | 125,528 | +1.417% |
| 2026-06-01 | 40.50 | 42.36 | 38.63 | 38.75 | +0.181% | 370,542 | +1.444% |
| 2026-05-29 | 38.63 | 38.77 | 38.58 | 38.68 | +0.142% | 114,583 | +1.627% |
| 2026-05-28 | 38.65 | 38.66 | 38.60 | 38.63 | +0.037% | 4,795 | +1.772% |
| 2026-05-27 | 38.62 | 38.64 | 38.59 | 38.61 | +0.015% | 6,988 | +1.809% |
| 2026-05-26 | 38.61 | 38.63 | 38.57 | 38.60 | -0.013% | 17,769 | +1.825% |
| 2026-05-22 | 38.62 | 38.64 | 38.59 | 38.61 | +0.026% | 4,042 | +1.811% |
| 2026-05-21 | 38.63 | 38.66 | 38.56 | 38.60 | +0.026% | 4,590 | +1.838% |
| 2026-05-20 | 38.59 | 38.63 | 38.55 | 38.59 | -0.013% | 2,850 | +1.864% |
| 2026-05-19 | 38.59 | 38.59 | 38.59 | 38.59 | +0.026% | 773 | +1.851% |
| 2026-05-18 | 38.55 | 38.59 | 38.55 | 38.59 | 0.000% | 1,971 | +1.877% |
| 2026-05-15 | 38.61 | 38.61 | 38.55 | 38.59 | +0.026% | 2,223 | +1.877% |
| 2026-05-14 | 38.59 | 38.60 | 38.54 | 38.58 | +0.114% | 20,370 | +1.904% |
| 2026-05-13 | 38.53 | 38.56 | 38.53 | 38.53 | -0.049% | 2,446 | +2.020% |
| 2026-05-12 | 38.56 | 38.56 | 38.53 | 38.55 | +0.013% | 1,927 | +1.970% |
| 2026-05-11 | 38.52 | 38.55 | 38.52 | 38.55 | +0.013% | 511 | +1.983% |
| 2026-05-08 | 38.50 | 38.56 | 38.50 | 38.54 | +0.039% | 2,862 | +1.996% |
| 2026-05-07 | 38.52 | 38.56 | 38.49 | 38.52 | +0.026% | 9,263 | +2.036% |
| 2026-05-06 | 38.48 | 38.55 | 38.48 | 38.52 | +0.039% | 3,549 | +2.063% |
| 2026-05-05 | 38.58 | 38.58 | 38.46 | 38.50 | +0.078% | 3,767 | +2.102% |
| 2026-05-04 | 38.46 | 38.52 | 38.44 | 38.47 | 0.000% | 2,347 | +2.182% |
| 2026-05-01 | 38.47 | 38.47 | 38.45 | 38.47 | +0.052% | 12,220 | +2.182% |
| 2026-04-30 | 38.45 | 38.45 | 38.39 | 38.45 | +0.104% | 629 | +2.235% |
| 2026-04-29 | 38.45 | 38.45 | 38.41 | 38.41 | 0.000% | 457 | +2.342% |
| 2026-04-28 | 38.36 | 38.42 | 38.36 | 38.41 | +0.039% | 17,782 | +2.342% |
| 2026-04-27 | 38.36 | 38.42 | 38.35 | 38.40 | +0.065% | 2,394 | +2.382% |
| 2026-04-24 | 38.37 | 38.37 | 38.33 | 38.37 | +0.209% | 1,515 | +2.448% |
| 2026-04-23 | 38.28 | 38.37 | 38.28 | 38.29 | -0.156% | 4,208 | +2.662% |
| 2026-04-22 | 38.30 | 38.35 | 38.30 | 38.35 | +0.170% | 5,644 | +2.502% |
| 2026-04-21 | 38.33 | 38.33 | 38.28 | 38.28 | -0.078% | 2,251 | +2.676% |
| 2026-04-20 | 38.30 | 38.31 | 38.30 | 38.31 | -0.039% | 705 | +2.595% |
| 2026-04-17 | 38.33 | 38.33 | 38.29 | 38.33 | +0.170% | 1,161 | +2.555% |
| 2026-04-16 | 38.22 | 38.29 | 38.22 | 38.27 | +0.065% | 925 | +2.729% |
| 2026-04-15 | 38.25 | 38.25 | 38.18 | 38.24 | +0.118% | 2,530 | +2.797% |
| 2026-04-14 | 38.15 | 38.20 | 38.15 | 38.20 | +0.263% | 741 | +2.918% |
| 2026-04-13 | 37.97 | 38.09 | 37.97 | 38.09 | +0.263% | 735 | +3.188% |
| 2026-04-10 | 38.00 | 38.01 | 37.95 | 37.99 | -0.013% | 1,126 | +3.459% |
| 2026-04-09 | 37.93 | 38.00 | 37.93 | 38.00 | +0.307% | 1,092 | +3.446% |
| 2026-04-08 | 37.87 | 37.89 | 37.86 | 37.88 | +1.138% | 7,783 | +3.764% |
| 2026-04-07 | 37.35 | 37.47 | 37.35 | 37.46 | -0.126% | 11,825 | +4.944% |
| 2026-04-06 | 37.52 | 37.52 | 37.44 | 37.50 | +0.260% | 1,533 | +4.812% |
| 2026-04-02 | 37.18 | 37.41 | 37.18 | 37.41 | +0.063% | 753 | +5.084% |
| 2026-04-01 | 37.40 | 37.49 | 37.38 | 37.38 | +0.388% | 7,932 | +5.150% |
| 2026-03-31 | 36.96 | 37.24 | 36.94 | 37.24 | +1.452% | 11,165 | +5.558% |
| 2026-03-30 | 36.88 | 36.88 | 36.71 | 36.71 | -0.076% | 10,396 | +7.091% |
| 2026-03-27 | 36.93 | 36.93 | 36.73 | 36.73 | -0.887% | 222 | +7.009% |
| 2026-03-26 | 37.25 | 37.25 | 37.06 | 37.06 | -0.791% | 573 | +6.060% |
| 2026-03-25 | 37.36 | 37.36 | 37.33 | 37.36 | +0.243% | 1,386 | +5.221% |
| 2026-03-24 | 37.29 | 37.32 | 37.27 | 37.27 | -0.199% | 1,308 | +5.477% |
| 2026-03-23 | 37.42 | 37.42 | 37.34 | 37.34 | +0.757% | 615 | +5.268% |
| 2026-03-20 | 37.18 | 37.18 | 37.06 | 37.06 | -0.786% | 4,108 | +6.065% |
| 2026-03-19 | 37.23 | 37.38 | 37.23 | 37.36 | -0.077% | 26,294 | +5.232% |
| 2026-03-18 | 37.53 | 37.53 | 37.38 | 37.38 | -0.500% | 797 | +5.151% |
| 2026-03-17 | 37.60 | 37.60 | 37.57 | 37.57 | +0.191% | 518 | +4.625% |
| 2026-03-16 | 37.49 | 37.53 | 37.44 | 37.50 | +0.559% | 11,678 | +4.826% |
| 2026-03-13 | 37.38 | 37.38 | 37.29 | 37.29 | -0.250% | 3,653 | +5.411% |
| 2026-03-12 | 37.40 | 37.44 | 37.38 | 37.38 | -0.513% | 1,153 | +5.148% |
| 2026-03-11 | 37.56 | 37.60 | 37.49 | 37.58 | +0.008% | 4,810 | +4.609% |
| 2026-03-10 | 37.52 | 37.68 | 37.52 | 37.57 | -0.049% | 1,395 | +4.617% |
| 2026-03-09 | 37.35 | 37.59 | 37.35 | 37.59 | +0.416% | 255 | +4.566% |
| 2026-03-06 | 37.46 | 37.51 | 37.40 | 37.44 | -0.555% | 7,591 | +5.001% |
| 2026-03-05 | 37.68 | 37.69 | 37.52 | 37.65 | -0.206% | 3,961 | +4.418% |
| 2026-03-04 | 37.61 | 37.72 | 37.61 | 37.72 | +0.294% | 2,085 | +4.203% |
| 2026-03-03 | 37.52 | 37.64 | 37.52 | 37.61 | -0.268% | 5,945 | +4.509% |
| 2026-03-02 | 37.52 | 37.75 | 37.52 | 37.71 | -0.001% | 2,941 | +4.229% |
| 2026-02-27 | 37.65 | 37.71 | 37.65 | 37.71 | -0.132% | 663 | +4.228% |
| 2026-02-26 | 37.77 | 37.78 | 37.66 | 37.76 | -0.035% | 1,659 | +4.090% |
| 2026-02-25 | 37.82 | 37.82 | 37.72 | 37.78 | +0.195% | 1,131 | +4.054% |
| 2026-02-24 | 37.63 | 37.70 | 37.63 | 37.70 | +0.300% | 2,055 | +4.257% |
| 2026-02-23 | 37.62 | 37.62 | 37.56 | 37.59 | -0.257% | 2,959 | +4.570% |
| 2026-02-20 | 37.67 | 37.69 | 37.67 | 37.69 | +0.210% | 266 | +4.301% |
| 2026-02-19 | 37.61 | 37.61 | 37.61 | 37.61 | -0.106% | 314 | +4.520% |
| 2026-02-18 | 37.65 | 37.66 | 37.59 | 37.65 | +0.173% | 7,884 | +4.409% |
| 2026-02-17 | 37.48 | 37.58 | 37.48 | 37.58 | +0.089% | 1,423 | +4.591% |
| 2026-02-13 | 37.56 | 37.60 | 37.55 | 37.55 | +0.018% | 1,361 | +4.684% |
| 2026-02-12 | 37.72 | 37.72 | 37.54 | 37.54 | -0.467% | 511 | +4.702% |
| 2026-02-11 | 37.65 | 37.72 | 37.64 | 37.72 | +0.063% | 3,677 | +4.214% |
| 2026-02-10 | 37.69 | 37.72 | 37.69 | 37.70 | +0.043% | 899 | +4.280% |
| 2026-02-09 | 37.68 | 37.70 | 37.68 | 37.68 | +0.022% | 1,667 | +4.324% |
| 2026-02-06 | 37.57 | 37.67 | 37.57 | 37.67 | +0.641% | 2,421 | +4.347% |
| 2026-02-05 | 37.41 | 37.43 | 37.41 | 37.43 | -0.376% | 985 | +5.015% |
| 2026-02-04 | 37.57 | 37.57 | 37.57 | 37.57 | -0.119% | 87 | +4.621% |
| 2026-02-03 | 37.67 | 37.67 | 37.56 | 37.62 | -0.171% | 1,105 | +4.496% |
| 2026-02-02 | 37.64 | 37.70 | 37.64 | 37.68 | +0.180% | 12,617 | +4.317% |
| 2026-01-30 | 37.60 | 37.61 | 37.58 | 37.61 | -0.065% | 1,858 | +4.505% |
| 2026-01-29 | 37.52 | 37.66 | 37.52 | 37.64 | -0.055% | 3,091 | +4.437% |
| 2026-01-28 | 37.69 | 37.69 | 37.61 | 37.66 | -0.007% | 725 | +4.380% |
| 2026-01-27 | 37.63 | 37.66 | 37.60 | 37.66 | +0.077% | 1,222 | +4.372% |
| 2026-01-26 | 37.61 | 37.67 | 37.61 | 37.63 | +0.118% | 908 | +4.452% |
| 2026-01-23 | 37.65 | 37.65 | 37.56 | 37.59 | +0.014% | 1,424 | +4.575% |
| 2026-01-22 | 37.57 | 37.61 | 37.55 | 37.58 | +0.159% | 1,246 | +4.590% |
| 2026-01-21 | 37.43 | 37.52 | 37.43 | 37.52 | +0.405% | 1,454 | +4.756% |
| 2026-01-20 | 37.38 | 37.47 | 37.35 | 37.37 | -0.446% | 2,419 | +5.180% |
| 2026-01-16 | 37.61 | 37.61 | 37.54 | 37.54 | -0.090% | 3,366 | +4.711% |
| 2026-01-15 | 37.56 | 37.59 | 37.56 | 37.57 | +0.080% | 1,746 | +4.616% |
| 2026-01-14 | 37.53 | 37.54 | 37.44 | 37.54 | -0.094% | 3,985 | +4.700% |
| 2026-01-13 | 37.56 | 37.58 | 37.53 | 37.58 | -0.038% | 1,726 | +4.602% |
| 2026-01-12 | 37.59 | 37.59 | 37.56 | 37.59 | +0.011% | 984 | +4.563% |
| 2026-01-09 | 37.53 | 37.59 | 37.53 | 37.59 | +0.229% | 2,880 | +4.574% |
| 2026-01-08 | 37.47 | 37.50 | 37.47 | 37.50 | +0.013% | 1,274 | +4.813% |
| 2026-01-07 | 37.51 | 37.51 | 37.50 | 37.50 | -0.053% | 1,963 | +4.827% |
| 2026-01-06 | 37.45 | 37.52 | 37.45 | 37.52 | +0.212% | 2,374 | +4.771% |
| 2026-01-05 | 37.43 | 37.53 | 37.43 | 37.44 | +0.013% | 2,200 | +4.993% |
| 2026-01-02 | 37.45 | 37.45 | 37.38 | 37.44 | +0.082% | 4,769 | +5.007% |
| 2025-12-31 | 37.43 | 37.43 | 37.40 | 37.40 | -0.042% | 127 | +5.093% |
| 2025-12-30 | 37.42 | 37.44 | 37.42 | 37.42 | 0.000% | 2,414 | +5.049% |
| 2025-12-29 | 37.41 | 37.42 | 37.41 | 37.42 | -0.027% | 311 | +5.049% |
| 2025-12-26 | 37.43 | 37.43 | 37.41 | 37.43 | -0.040% | 3,792 | +5.021% |
| 2025-12-24 | 37.42 | 37.45 | 37.42 | 37.45 | +0.174% | 692 | +4.979% |
| 2025-12-23 | 37.40 | 37.44 | 37.37 | 37.38 | +0.080% | 6,539 | +5.162% |
| 2025-12-22 | 37.35 | 37.38 | 37.34 | 37.35 | +0.215% | 7,757 | +5.246% |
| 2025-12-19 | 37.27 | 37.29 | 37.26 | 37.27 | +0.170% | 2,948 | +5.472% |
| 2025-12-18 | 37.19 | 37.23 | 37.17 | 37.21 | +0.288% | 2,102 | +5.651% |
| 2025-12-17 | 37.22 | 37.22 | 37.04 | 37.10 | -0.188% | 1,539 | +5.955% |
| 2025-12-16 | 37.21 | 37.21 | 37.12 | 37.17 | -0.027% | 3,025 | +5.756% |
| 2025-12-15 | 37.18 | 37.22 | 37.17 | 37.18 | +0.027% | 5,845 | +5.727% |
| 2025-12-12 | 37.20 | 37.23 | 37.16 | 37.17 | -0.161% | 6,203 | +5.756% |
| 2025-12-11 | 37.15 | 37.24 | 37.15 | 37.23 | +0.108% | 18,463 | +5.585% |
| 2025-12-10 | 37.14 | 37.22 | 37.12 | 37.19 | +0.108% | 8,048 | +5.699% |
| 2025-12-09 | 37.16 | 37.19 | 37.12 | 37.15 | +0.081% | 16,927 | +5.813% |
| 2025-12-08 | 37.15 | 37.15 | 37.11 | 37.12 | -0.207% | 1,313 | +5.898% |
| 2025-12-05 | 37.15 | 37.20 | 37.15 | 37.20 | +0.235% | 2,857 | +5.679% |
| 2025-12-04 | 37.10 | 37.13 | 37.09 | 37.11 | +0.027% | 1,378 | +5.927% |
| 2025-12-03 | 37.08 | 37.13 | 37.08 | 37.10 | -0.027% | 2,355 | +5.955% |
| 2025-12-02 | 37.06 | 37.12 | 37.06 | 37.11 | +0.111% | 5,604 | +5.927% |
| 2025-12-01 | 37.05 | 37.14 | 37.05 | 37.07 | -0.062% | 1,916 | +6.044% |
| 2025-11-28 | 37.04 | 37.09 | 37.04 | 37.09 | +0.117% | 101 | +5.978% |
| 2025-11-26 | 36.96 | 37.05 | 36.96 | 37.05 | +0.194% | 10,731 | +6.102% |
| 2025-11-25 | 36.80 | 36.98 | 36.80 | 36.98 | +0.313% | 7,553 | +6.308% |
| 2025-11-24 | 36.79 | 36.87 | 36.79 | 36.86 | +0.603% | 932 | +6.641% |
| 2025-11-21 | 36.49 | 36.69 | 36.49 | 36.64 | +0.323% | 30,183 | +7.283% |
| 2025-11-20 | 36.83 | 36.83 | 36.52 | 36.52 | -0.457% | 2,054 | +7.630% |
| 2025-11-19 | 36.76 | 36.76 | 36.64 | 36.69 | +0.106% | 2,302 | +7.139% |
| 2025-11-18 | 36.63 | 36.74 | 36.63 | 36.65 | -0.184% | 808 | +7.252% |
| 2025-11-17 | 36.78 | 36.82 | 36.67 | 36.72 | -0.309% | 7,985 | +7.055% |
| 2025-11-14 | 36.76 | 36.86 | 36.76 | 36.83 | +0.039% | 8,256 | +6.724% |
| 2025-11-13 | 36.92 | 36.92 | 36.77 | 36.82 | -0.466% | 11,613 | +6.766% |
| 2025-11-12 | 36.95 | 36.99 | 36.95 | 36.99 | +0.027% | 2,814 | +6.269% |
| 2025-11-11 | 36.93 | 36.98 | 36.93 | 36.98 | +0.044% | 6,361 | +6.298% |
| 2025-11-10 | 36.95 | 36.97 | 36.90 | 36.96 | +0.474% | 2,324 | +6.344% |
| 2025-11-07 | 36.73 | 36.80 | 36.68 | 36.79 | -0.032% | 2,184 | +6.848% |
| 2025-11-06 | 36.90 | 36.90 | 36.75 | 36.80 | -0.233% | 4,860 | +6.814% |
| 2025-11-05 | 36.84 | 36.93 | 36.84 | 36.89 | +0.085% | 1,634,775 | +6.565% |
| 2025-11-04 | 36.81 | 36.89 | 36.80 | 36.86 | -0.207% | 6,995 | +6.655% |
| 2025-11-03 | 36.94 | 36.95 | 36.89 | 36.93 | +0.084% | 28,554 | +6.435% |
| 2025-10-31 | 36.97 | 36.97 | 36.87 | 36.90 | -0.009% | 4,065 | +6.525% |
| 2025-10-30 | 36.99 | 36.99 | 36.87 | 36.90 | -0.189% | 9,655 | +6.515% |
| 2025-10-29 | 36.98 | 37.04 | 36.93 | 36.97 | -0.095% | 6,421 | +6.314% |
| 2025-10-28 | 36.98 | 37.06 | 36.97 | 37.01 | +0.001% | 3,653 | +6.213% |
| 2025-10-27 | 37.01 | 37.05 | 36.96 | 37.01 | +0.203% | 11,052 | +6.214% |
| 2025-10-24 | 36.90 | 36.98 | 36.90 | 36.93 | +0.217% | 4,191 | +6.430% |
| 2025-10-23 | 36.83 | 36.91 | 36.83 | 36.85 | +0.179% | 3,251 | +6.661% |
| 2025-10-22 | 36.80 | 36.81 | 36.72 | 36.79 | -0.173% | 8,805 | +6.853% |
| 2025-10-21 | 36.80 | 36.87 | 36.79 | 36.85 | +0.048% | 4,341 | +6.668% |
| 2025-10-20 | 36.78 | 36.87 | 36.78 | 36.83 | +0.374% | 3,424 | +6.718% |
| 2025-10-17 | 36.62 | 36.73 | 36.56 | 36.70 | +0.275% | 10,174 | +7.117% |
| 2025-10-16 | 36.75 | 36.75 | 36.54 | 36.60 | -0.188% | 4,379 | +7.412% |
| 2025-10-15 | 36.74 | 36.74 | 36.64 | 36.67 | +0.085% | 1,214 | +7.209% |
| 2025-10-14 | 36.55 | 36.66 | 36.55 | 36.63 | -0.102% | 4,873 | +7.301% |
| 2025-10-13 | 36.61 | 36.70 | 36.61 | 36.67 | +0.609% | 3,086 | +7.192% |
| 2025-10-10 | 36.79 | 36.79 | 36.45 | 36.45 | -0.883% | 6,505 | +7.845% |
| 2025-10-09 | 36.76 | 36.80 | 36.74 | 36.77 | -0.004% | 2,577 | +6.893% |
| 2025-10-08 | 36.72 | 36.80 | 36.72 | 36.78 | +0.071% | 4,562 | +6.888% |
| 2025-10-07 | 36.76 | 36.78 | 36.73 | 36.75 | -0.077% | 5,558 | +6.964% |
| 2025-10-06 | 36.75 | 36.80 | 36.75 | 36.78 | +0.037% | 4,531 | +6.881% |
| 2025-10-03 | 36.74 | 36.80 | 36.74 | 36.77 | +0.042% | 1,482 | +6.921% |
| 2025-10-02 | 36.76 | 36.79 | 36.70 | 36.75 | -0.001% | 3,432 | +6.966% |
| 2025-10-01 | 36.70 | 36.79 | 36.68 | 36.75 | +0.162% | 4,310 | +6.964% |
| 2025-09-30 | 36.65 | 36.69 | 36.63 | 36.69 | +0.051% | 7,391 | +7.137% |
| 2025-09-29 | 36.67 | 36.70 | 36.64 | 36.67 | +0.093% | 2,751 | +7.192% |
| 2025-09-26 | 36.62 | 36.67 | 36.61 | 36.64 | +0.050% | 3,805 | +7.291% |
| 2025-09-25 | 36.52 | 36.62 | 36.51 | 36.62 | +0.027% | 6,647 | +7.344% |
| 2025-09-24 | 36.66 | 36.66 | 36.56 | 36.61 | +0.027% | 8,039 | +7.373% |
| 2025-09-23 | 36.65 | 36.69 | 36.58 | 36.60 | -0.193% | 11,686 | +7.403% |
| 2025-09-22 | 36.65 | 36.73 | 36.65 | 36.67 | +0.029% | 5,031 | +7.195% |
| 2025-09-19 | 36.62 | 36.67 | 36.58 | 36.66 | +0.219% | 27,925 | +7.227% |
| 2025-09-18 | 36.59 | 36.63 | 36.57 | 36.58 | -0.018% | 7,190 | +7.461% |
| 2025-09-17 | 36.55 | 36.61 | 36.54 | 36.59 | +0.100% | 3,720 | +7.442% |
| 2025-09-16 | 36.55 | 36.63 | 36.54 | 36.55 | -0.110% | 11,413 | +7.550% |
| 2025-09-15 | 36.57 | 36.62 | 36.56 | 36.59 | +0.069% | 3,901 | +7.431% |
| 2025-09-12 | 36.53 | 36.60 | 36.53 | 36.56 | 0.000% | 10,115 | +7.506% |
| 2025-09-11 | 36.51 | 36.57 | 36.51 | 36.56 | +0.230% | 3,447 | +7.506% |
| 2025-09-10 | 36.61 | 36.61 | 36.41 | 36.48 | +0.099% | 7,513 | +7.752% |
| 2025-09-09 | 36.40 | 36.47 | 36.39 | 36.45 | +0.096% | 2,722 | +7.860% |
| 2025-09-08 | 36.37 | 36.44 | 36.37 | 36.41 | +0.138% | 13,874 | +7.963% |
| 2025-09-05 | 36.43 | 36.43 | 36.34 | 36.36 | -0.082% | 5,525 | +8.112% |
| 2025-09-04 | 36.30 | 36.41 | 36.30 | 36.39 | +0.193% | 2,738 | +8.023% |
| 2025-09-03 | 36.25 | 36.32 | 36.20 | 36.32 | -0.055% | 6,035 | +8.231% |
| 2025-09-02 | 36.15 | 36.34 | 36.11 | 36.34 | +0.137% | 46,635 | +8.171% |
| 2025-08-29 | 36.32 | 36.32 | 36.27 | 36.29 | -0.217% | 2,972 | +8.319% |
| 2025-08-28 | 36.29 | 36.40 | 36.29 | 36.37 | +0.191% | 5,384 | +8.083% |
| 2025-08-27 | 36.27 | 36.36 | 36.25 | 36.30 | -0.011% | 10,585 | +8.290% |
| 2025-08-26 | 36.22 | 36.31 | 36.22 | 36.30 | +0.093% | 6,977 | +8.279% |
| 2025-08-25 | 36.25 | 36.32 | 36.23 | 36.27 | -0.065% | 5,608 | +8.380% |
| 2025-08-22 | 36.10 | 36.33 | 36.10 | 36.29 | +0.610% | 2,789 | +8.310% |
| 2025-08-21 | 36.09 | 36.12 | 36.07 | 36.07 | -0.190% | 2,251 | +8.971% |
| 2025-08-20 | 36.07 | 36.19 | 36.02 | 36.14 | -0.010% | 11,372 | +8.763% |
| 2025-08-19 | 36.25 | 36.25 | 36.11 | 36.15 | -0.192% | 6,488 | +8.752% |
| 2025-08-18 | 36.21 | 36.25 | 36.17 | 36.22 | -0.014% | 3,737 | +8.543% |
| 2025-08-15 | 36.25 | 36.25 | 36.19 | 36.22 | -0.069% | 6,936 | +8.529% |
| 2025-08-14 | 36.25 | 36.30 | 36.20 | 36.25 | -0.079% | 1,247 | +8.454% |
| 2025-08-13 | 36.21 | 36.42 | 36.19 | 36.27 | +0.066% | 7,337 | +8.368% |
| 2025-08-12 | 36.08 | 36.25 | 36.08 | 36.25 | +0.360% | 8,608 | +8.440% |
| 2025-08-11 | 36.14 | 36.14 | 36.05 | 36.12 | -0.052% | 4,116 | +8.830% |
| 2025-08-08 | 36.11 | 36.18 | 36.02 | 36.14 | +0.457% | 3,752 | +8.773% |
| 2025-08-07 | 36.08 | 36.08 | 35.90 | 35.97 | -0.085% | 3,956 | +9.270% |
| 2025-08-06 | 35.95 | 36.05 | 35.91 | 36.01 | +0.265% | 29,586 | +9.178% |
| 2025-08-05 | 35.87 | 35.95 | 35.86 | 35.91 | -0.137% | 7,218 | +9.466% |
| 2025-08-04 | 35.95 | 35.99 | 35.88 | 35.96 | +0.520% | 5,424 | +9.316% |
| 2025-08-01 | 35.76 | 35.80 | 35.71 | 35.77 | -0.416% | 7,112 | +9.884% |
| 2025-07-31 | 36.08 | 36.08 | 35.91 | 35.92 | -0.118% | 4,272 | +9.427% |
| 2025-07-30 | 36.03 | 36.03 | 35.89 | 35.97 | -0.069% | 4,835 | +9.297% |
| 2025-07-29 | 36.07 | 36.07 | 35.96 | 35.99 | -0.071% | 1,755 | +9.221% |
| 2025-07-28 | 36.06 | 36.06 | 35.96 | 36.02 | +0.028% | 3,597 | +9.144% |
| 2025-07-25 | 36.02 | 36.05 | 35.97 | 36.01 | +0.152% | 13,148 | +9.175% |
| 2025-07-24 | 35.99 | 35.99 | 35.92 | 35.95 | +0.070% | 4,819 | +9.341% |
| 2025-07-23 | 35.89 | 36.08 | 35.82 | 35.93 | +0.252% | 3,849 | +9.417% |
| 2025-07-22 | 35.82 | 35.87 | 35.79 | 35.84 | +0.047% | 7,089 | +9.693% |
| 2025-07-21 | 35.80 | 35.91 | 35.80 | 35.82 | +0.077% | 3,163 | +9.745% |
| 2025-07-18 | 35.81 | 35.83 | 35.76 | 35.79 | +0.008% | 3,150 | +9.830% |
| 2025-07-17 | 35.77 | 35.80 | 35.73 | 35.79 | +0.204% | 4,518 | +9.839% |
| 2025-07-16 | 35.67 | 35.75 | 35.60 | 35.72 | +0.155% | 6,087 | +10.063% |
| 2025-07-15 | 35.75 | 35.75 | 35.66 | 35.66 | -0.185% | 4,889 | +10.234% |
| 2025-07-14 | 35.66 | 35.77 | 35.66 | 35.73 | +0.028% | 8,510 | +10.030% |
| 2025-07-11 | 35.64 | 35.75 | 35.64 | 35.72 | -0.150% | 4,240 | +10.060% |
| 2025-07-10 | 35.67 | 35.77 | 35.67 | 35.77 | +0.221% | 6,726 | +9.895% |
| 2025-07-09 | 35.68 | 35.73 | 35.62 | 35.69 | +0.184% | 7,628 | +10.138% |
| 2025-07-08 | 35.64 | 35.66 | 35.60 | 35.63 | +0.184% | 5,611 | +10.340% |
| 2025-07-07 | 35.63 | 35.69 | 35.55 | 35.56 | -0.308% | 20,604 | +10.544% |
| 2025-07-03 | 35.62 | 35.72 | 35.62 | 35.67 | +0.133% | 6,291 | +10.203% |
| 2025-07-02 | 35.52 | 35.66 | 35.52 | 35.62 | +0.092% | 1,615,200 | +10.350% |
| 2025-07-01 | 35.58 | 35.68 | 35.51 | 35.59 | -0.083% | 12,037 | +10.451% |
| 2025-06-30 | 35.63 | 35.63 | 35.49 | 35.62 | +0.325% | 4,329 | +10.359% |
| 2025-06-27 | 35.54 | 35.54 | 35.41 | 35.50 | +0.144% | 2,525 | +10.718% |
| 2025-06-26 | 35.43 | 35.48 | 35.37 | 35.45 | +0.360% | 4,713 | +10.877% |
| 2025-06-25 | 35.39 | 35.39 | 35.28 | 35.33 | +0.102% | 2,443 | +11.276% |
| 2025-06-24 | 35.31 | 35.37 | 35.28 | 35.29 | +0.413% | 16,793 | +11.390% |
| 2025-06-23 | 35.06 | 35.16 | 34.98 | 35.15 | +0.436% | 8,257 | +11.849% |
| 2025-06-20 | 35.14 | 35.14 | 34.93 | 34.99 | -0.561% | 12,160 | +12.337% |
| 2025-06-18 | 35.06 | 35.19 | 35.01 | 35.19 | +0.414% | 16,092 | +11.706% |
| 2025-06-17 | 35.06 | 35.13 | 34.96 | 35.05 | -0.173% | 9,641 | +12.168% |
| 2025-06-16 | 35.16 | 35.16 | 35.11 | 35.11 | +0.360% | 7,266 | +11.974% |
| 2025-06-13 | 35.02 | 35.11 | 34.97 | 34.98 | -0.484% | 10,206 | +12.377% |
| 2025-06-12 | 35.09 | 35.16 | 35.03 | 35.15 | +0.142% | 36,579 | +11.833% |
| 2025-06-11 | 35.18 | 35.19 | 35.06 | 35.10 | +0.018% | 85,708 | +11.993% |
| 2025-06-10 | 35.08 | 35.14 | 35.02 | 35.09 | +0.211% | 14,920 | +12.012% |
| 2025-06-09 | 34.98 | 35.09 | 34.98 | 35.02 | -0.011% | 61,062 | +12.248% |
| 2025-06-06 | 35.03 | 35.08 | 35.00 | 35.02 | +0.298% | 8,434 | +12.236% |
| 2025-06-05 | 35.04 | 35.06 | 34.86 | 34.92 | -0.114% | 20,708 | +12.570% |
| 2025-06-04 | 35.01 | 35.15 | 34.94 | 34.96 | -0.456% | 37,659 | +12.441% |
| 2025-06-03 | 34.89 | 35.12 | 34.84 | 35.12 | +0.687% | 167,696 | +11.929% |
| 2025-06-02 | 34.78 | 34.90 | 34.71 | 34.88 | +0.144% | 131,187 | +12.698% |
| 2025-05-30 | 34.78 | 34.90 | 34.52 | 34.83 | +0.110% | 62,105 | +12.861% |
| 2025-05-29 | 34.78 | 34.81 | 34.61 | 34.79 | +0.322% | 2,728 | +12.984% |
| 2025-05-28 | 34.79 | 34.85 | 34.68 | 34.68 | -0.431% | 5,351 | +13.348% |
| 2025-05-27 | 34.72 | 34.84 | 34.72 | 34.83 | +1.933% | 3,563 | +12.859% |
| 2025-05-23 | 34.15 | 34.34 | 34.14 | 34.17 | -0.813% | 1,697 | +15.041% |
| 2025-05-22 | 34.50 | 34.51 | 34.37 | 34.45 | +0.038% | 1,703 | +14.106% |
| 2025-05-21 | 34.74 | 34.89 | 34.38 | 34.44 | -1.244% | 6,589 | +14.149% |
| 2025-05-20 | 34.84 | 34.91 | 34.79 | 34.87 | -0.241% | 1,020 | +12.729% |
| 2025-05-19 | 34.81 | 34.95 | 34.79 | 34.95 | +0.064% | 1,631 | +12.457% |
| 2025-05-16 | 34.72 | 34.93 | 34.72 | 34.93 | +0.604% | 677 | +12.530% |
| 2025-05-15 | 34.72 | 34.72 | 34.67 | 34.72 | +0.360% | 3,694 | +13.209% |
| 2025-05-14 | 34.58 | 34.61 | 34.52 | 34.60 | +0.023% | 9,937 | +13.617% |
| 2025-05-13 | 34.45 | 34.66 | 34.45 | 34.59 | +0.824% | 4,581 | +13.643% |
| 2025-05-12 | 34.12 | 34.31 | 34.12 | 34.31 | +2.825% | 816 | +14.579% |
| 2025-05-09 | 33.32 | 33.39 | 33.32 | 33.37 | -0.224% | 1,694 | +17.816% |
| 2025-05-08 | 33.30 | 33.62 | 33.30 | 33.44 | +1.027% | 2,403 | +17.552% |
| 2025-05-07 | 33.07 | 33.13 | 32.94 | 33.10 | -0.052% | 6,243 | +18.760% |
| 2025-05-06 | 33.11 | 33.19 | 33.08 | 33.12 | -0.647% | 5,920 | +18.698% |
| 2025-05-05 | 33.29 | 33.42 | 33.29 | 33.33 | -0.501% | 942 | +17.930% |
| 2025-05-02 | 33.42 | 33.52 | 33.42 | 33.50 | +1.234% | 1,197 | +17.339% |
| 2025-05-01 | 33.10 | 33.36 | 33.09 | 33.09 | +0.600% | 3,194 | +18.788% |
| 2025-04-30 | 32.24 | 32.89 | 32.23 | 32.89 | +0.131% | 34,872 | +19.500% |
| 2025-04-29 | 32.65 | 32.85 | 32.65 | 32.85 | +0.431% | 2,907 | +19.656% |
| 2025-04-28 | 32.67 | 32.71 | 32.67 | 32.71 | +0.117% | 277 | +20.173% |
| 2025-04-25 | 32.44 | 32.67 | 32.37 | 32.67 | +0.585% | 1,366 | +20.313% |
| 2025-04-24 | 32.13 | 32.48 | 32.13 | 32.48 | +1.485% | 13,961 | +21.016% |
| 2025-04-23 | 32.13 | 32.33 | 31.90 | 32.01 | +1.338% | 3,856 | +22.813% |
| 2025-04-22 | 31.58 | 31.58 | 31.58 | 31.58 | +1.572% | 199 | +24.456% |
| 2025-04-21 | 31.23 | 31.23 | 31.10 | 31.10 | -1.501% | 641 | +26.413% |
| 2025-04-17 | 31.70 | 31.74 | 31.57 | 31.57 | -0.105% | 3,791 | +24.515% |
| 2025-04-16 | 32.04 | 32.04 | 31.58 | 31.60 | -1.548% | 817 | +24.384% |
| 2025-04-15 | 32.34 | 32.34 | 32.10 | 32.10 | -0.424% | 3,391 | +22.459% |
| 2025-04-14 | 32.41 | 32.41 | 32.24 | 32.24 | 0.000% | 1,629 | +21.940% |