UOCT
Innovator U.S. Equity Ultra Buffer ETF - October
stockBATSETF
Market OpenOct 5, 2026 12:42:02 PM EDT
42.75USD+0.329%(+0.14)19,069
42.59Bid42.76Ask0.17SpreadUOCT Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 42.69 | 42.75 | 42.69 | 42.75 | +0.329% | 19,069 | 0.000% |
| 2026-10-02 | 42.66 | 42.70 | 42.56 | 42.61 | +0.377% | 75,071 | +0.329% |
| 2026-10-01 | 42.58 | 42.58 | 42.33 | 42.45 | +0.118% | 230,004 | +0.707% |
| 2026-09-30 | 42.39 | 42.41 | 42.33 | 42.40 | +0.189% | 114,709 | +0.825% |
| 2026-09-29 | 42.37 | 42.37 | 42.32 | 42.32 | +0.000% | 38,386 | +1.016% |
| 2026-09-28 | 42.29 | 42.37 | 42.29 | 42.32 | -0.047% | 8,675 | +1.016% |
| 2026-09-25 | 42.32 | 42.35 | 42.30 | 42.34 | +0.213% | 16,537 | +0.968% |
| 2026-09-24 | 42.31 | 42.32 | 42.24 | 42.25 | -0.047% | 9,297 | +1.183% |
| 2026-09-23 | 42.30 | 42.33 | 42.24 | 42.27 | -0.024% | 7,532 | +1.136% |
| 2026-09-22 | 42.31 | 42.36 | 42.27 | 42.28 | -0.083% | 28,328 | +1.112% |
| 2026-09-21 | 42.36 | 42.36 | 42.25 | 42.31 | +0.249% | 6,727 | +1.028% |
| 2026-09-18 | 42.20 | 42.28 | 42.18 | 42.21 | +0.011% | 21,579 | +1.279% |
| 2026-09-17 | 42.18 | 42.21 | 42.16 | 42.21 | +0.357% | 26,374 | +1.291% |
| 2026-09-16 | 42.20 | 42.20 | 41.95 | 42.05 | -0.095% | 6,356 | +1.653% |
| 2026-09-15 | 42.13 | 42.17 | 42.05 | 42.09 | +0.035% | 5,572 | +1.556% |
| 2026-09-14 | 41.98 | 42.14 | 41.98 | 42.08 | -0.178% | 6,663 | +1.592% |
| 2026-09-11 | 42.10 | 42.21 | 42.09 | 42.16 | +0.465% | 13,423 | +1.411% |
| 2026-09-10 | 42.04 | 42.08 | 41.96 | 41.96 | -0.190% | 6,507 | +1.883% |
| 2026-09-09 | 42.12 | 42.15 | 42.04 | 42.04 | -0.190% | 4,744 | +1.689% |
| 2026-09-08 | 42.13 | 42.17 | 42.08 | 42.12 | +0.071% | 11,752 | +1.496% |
| 2026-09-04 | 42.15 | 42.22 | 42.09 | 42.09 | 0.000% | 10,282 | +1.568% |
| 2026-09-03 | 42.03 | 42.14 | 42.03 | 42.09 | +0.131% | 13,387 | +1.568% |
| 2026-09-02 | 42.02 | 42.07 | 41.99 | 42.03 | +0.143% | 7,745 | +1.701% |
| 2026-09-01 | 42.05 | 42.06 | 41.95 | 41.98 | -0.155% | 30,264 | +1.846% |
| 2026-08-31 | 42.00 | 42.07 | 41.99 | 42.04 | -0.060% | 14,155 | +1.689% |
| 2026-08-28 | 42.05 | 42.11 | 42.02 | 42.07 | +0.096% | 2,978 | +1.628% |
| 2026-08-27 | 42.02 | 42.07 | 41.99 | 42.02 | +0.108% | 5,276 | +1.725% |
| 2026-08-26 | 41.97 | 42.02 | 41.97 | 41.98 | +0.010% | 5,842 | +1.835% |
| 2026-08-25 | 41.96 | 42.02 | 41.93 | 41.98 | +0.227% | 3,428 | +1.846% |
| 2026-08-24 | 41.89 | 41.97 | 41.88 | 41.88 | -0.108% | 2,478 | +2.077% |
| 2026-08-21 | 41.89 | 41.94 | 41.89 | 41.93 | +0.153% | 6,036 | +1.967% |
| 2026-08-20 | 41.86 | 41.92 | 41.84 | 41.86 | -0.069% | 5,790 | +2.123% |
| 2026-08-19 | 41.91 | 41.95 | 41.89 | 41.89 | +0.024% | 4,868 | +2.053% |
| 2026-08-18 | 41.91 | 41.92 | 41.84 | 41.88 | -0.084% | 9,701 | +2.077% |
| 2026-08-17 | 41.83 | 41.98 | 41.83 | 41.91 | +0.012% | 17,300 | +1.992% |
| 2026-08-14 | 41.92 | 41.93 | 41.90 | 41.91 | -0.036% | 8,061 | +2.004% |
| 2026-08-13 | 41.97 | 41.97 | 41.90 | 41.92 | +0.072% | 4,290 | +1.968% |
| 2026-08-12 | 41.86 | 41.94 | 41.84 | 41.89 | +0.119% | 16,527 | +2.041% |
| 2026-08-11 | 41.74 | 41.89 | 41.74 | 41.84 | -0.036% | 6,359 | +2.163% |
| 2026-08-10 | 41.84 | 41.92 | 41.82 | 41.86 | +0.045% | 3,628 | +2.126% |
| 2026-08-07 | 41.84 | 41.88 | 41.80 | 41.84 | +0.158% | 3,765 | +2.172% |
| 2026-08-06 | 41.76 | 41.82 | 41.76 | 41.77 | -0.017% | 5,014 | +2.334% |
| 2026-08-05 | 41.80 | 41.81 | 41.73 | 41.78 | -0.010% | 14,042 | +2.316% |
| 2026-08-04 | 41.76 | 41.84 | 41.76 | 41.79 | +0.352% | 2,256 | +2.306% |
| 2026-08-03 | 41.62 | 41.66 | 41.59 | 41.64 | +0.265% | 5,931 | +2.666% |
| 2026-07-31 | 41.31 | 41.53 | 41.31 | 41.53 | +0.508% | 2,026 | +2.938% |
| 2026-07-30 | 41.20 | 41.36 | 41.19 | 41.32 | +0.714% | 5,287 | +3.461% |
| 2026-07-29 | 41.22 | 41.22 | 41.03 | 41.03 | -0.672% | 6,662 | +4.199% |
| 2026-07-28 | 41.18 | 41.32 | 41.15 | 41.30 | +0.303% | 6,465 | +3.499% |
| 2026-07-27 | 41.31 | 41.38 | 41.12 | 41.18 | +0.024% | 7,078 | +3.813% |
| 2026-07-24 | 41.19 | 41.23 | 41.14 | 41.17 | +0.074% | 3,102 | +3.837% |
| 2026-07-23 | 41.24 | 41.24 | 41.08 | 41.14 | -0.533% | 3,432 | +3.913% |
| 2026-07-22 | 41.32 | 41.41 | 41.31 | 41.36 | +0.002% | 8,176 | +3.359% |
| 2026-07-21 | 41.27 | 41.39 | 41.27 | 41.36 | +0.314% | 8,409 | +3.362% |
| 2026-07-20 | 41.25 | 41.30 | 41.20 | 41.23 | -0.016% | 5,257 | +3.687% |
| 2026-07-17 | 41.27 | 41.36 | 41.20 | 41.24 | -0.291% | 6,465 | +3.670% |
| 2026-07-16 | 41.44 | 41.47 | 41.34 | 41.36 | -0.080% | 8,053 | +3.369% |
| 2026-07-15 | 41.40 | 41.40 | 41.35 | 41.39 | +0.073% | 3,361 | +3.286% |
| 2026-07-14 | 41.30 | 41.38 | 41.30 | 41.36 | +0.169% | 2,900 | +3.361% |
| 2026-07-13 | 41.32 | 41.38 | 41.26 | 41.29 | -0.229% | 6,744 | +3.536% |
| 2026-07-10 | 41.36 | 41.42 | 41.33 | 41.38 | +0.186% | 2,920 | +3.298% |
| 2026-07-09 | 41.17 | 41.33 | 41.17 | 41.31 | +0.240% | 12,684 | +3.490% |
| 2026-07-08 | 41.10 | 41.21 | 41.06 | 41.21 | -0.012% | 7,044 | +3.739% |
| 2026-07-07 | 41.20 | 41.28 | 41.18 | 41.21 | -0.160% | 12,556 | +3.726% |
| 2026-07-06 | 41.24 | 41.30 | 41.23 | 41.28 | +0.326% | 5,770 | +3.561% |
| 2026-07-02 | 41.21 | 41.22 | 41.06 | 41.15 | -0.033% | 11,603 | +3.899% |
| 2026-07-01 | 41.05 | 41.20 | 41.05 | 41.16 | +0.120% | 15,459 | +3.865% |
| 2026-06-30 | 40.95 | 41.15 | 40.95 | 41.11 | +0.231% | 6,881 | +3.989% |
| 2026-06-29 | 40.87 | 41.02 | 40.84 | 41.02 | +0.421% | 4,959 | +4.230% |
| 2026-06-26 | 40.84 | 40.93 | 40.78 | 40.84 | +0.095% | 2,873 | +4.668% |
| 2026-06-25 | 40.84 | 40.96 | 40.77 | 40.80 | -0.013% | 6,798 | +4.768% |
| 2026-06-24 | 40.88 | 40.98 | 40.76 | 40.81 | -0.097% | 12,574 | +4.754% |
| 2026-06-23 | 40.94 | 40.97 | 40.82 | 40.85 | -0.464% | 12,330 | +4.652% |
| 2026-06-22 | 41.13 | 41.13 | 40.98 | 41.04 | 0.000% | 8,504 | +4.167% |
| 2026-06-18 | 41.05 | 41.10 | 41.04 | 41.04 | +0.438% | 5,201 | +4.167% |
| 2026-06-17 | 41.03 | 41.13 | 40.86 | 40.86 | -0.545% | 7,154 | +4.623% |
| 2026-06-16 | 41.19 | 41.19 | 41.03 | 41.09 | -0.098% | 5,217 | +4.053% |
| 2026-06-15 | 41.07 | 41.18 | 41.06 | 41.13 | +0.671% | 6,340 | +3.951% |
| 2026-06-12 | 40.73 | 40.89 | 40.73 | 40.85 | +0.187% | 7,838 | +4.648% |
| 2026-06-11 | 40.58 | 40.78 | 40.51 | 40.77 | +0.631% | 16,420 | +4.844% |
| 2026-06-10 | 40.66 | 40.75 | 40.47 | 40.52 | -0.444% | 8,795 | +5.505% |
| 2026-06-09 | 40.89 | 40.89 | 40.41 | 40.70 | -0.257% | 2,488 | +5.037% |
| 2026-06-08 | 40.86 | 40.90 | 40.80 | 40.80 | +0.130% | 3,270 | +4.767% |
| 2026-06-05 | 40.94 | 40.94 | 40.72 | 40.75 | -0.797% | 4,919 | +4.903% |
| 2026-06-04 | 40.98 | 41.08 | 40.98 | 41.08 | +0.133% | 31,073 | +4.067% |
| 2026-06-03 | 41.07 | 41.08 | 41.00 | 41.02 | -0.117% | 6,862 | +4.205% |
| 2026-06-02 | 41.04 | 41.09 | 41.03 | 41.07 | +0.057% | 5,662 | +4.082% |
| 2026-06-01 | 40.94 | 41.06 | 40.94 | 41.05 | -0.025% | 18,643 | +4.142% |
| 2026-05-29 | 41.03 | 41.08 | 40.98 | 41.06 | +0.146% | 35,836 | +4.116% |
| 2026-05-28 | 40.91 | 41.00 | 40.91 | 41.00 | +0.208% | 6,203 | +4.268% |
| 2026-05-27 | 40.88 | 40.94 | 40.86 | 40.91 | +0.036% | 2,633 | +4.485% |
| 2026-05-26 | 40.84 | 40.94 | 40.84 | 40.90 | +0.270% | 10,363 | +4.523% |
| 2026-05-22 | 40.79 | 40.85 | 40.78 | 40.79 | +0.074% | 21,404 | +4.805% |
| 2026-05-21 | 40.69 | 40.77 | 40.64 | 40.76 | +0.147% | 4,213 | +4.882% |
| 2026-05-20 | 40.57 | 40.70 | 40.57 | 40.70 | +0.269% | 7,862 | +5.037% |
| 2026-05-19 | 40.53 | 40.66 | 40.53 | 40.59 | -0.112% | 10,173 | +5.320% |
| 2026-05-18 | 40.59 | 40.64 | 40.59 | 40.64 | +0.064% | 1,252 | +5.202% |
| 2026-05-15 | 40.64 | 40.73 | 40.61 | 40.61 | -0.380% | 12,575 | +5.270% |
| 2026-05-14 | 40.75 | 40.81 | 40.72 | 40.77 | +0.218% | 15,673 | +4.869% |
| 2026-05-13 | 40.62 | 40.72 | 40.61 | 40.68 | +0.151% | 3,275 | +5.098% |
| 2026-05-12 | 40.64 | 40.64 | 40.48 | 40.61 | +0.011% | 17,234 | +5.257% |
| 2026-05-11 | 40.58 | 40.66 | 40.58 | 40.61 | +0.050% | 2,954 | +5.269% |
| 2026-05-08 | 40.59 | 40.62 | 40.55 | 40.59 | +0.235% | 3,939 | +5.322% |
| 2026-05-07 | 40.53 | 40.60 | 40.47 | 40.49 | -0.037% | 5,893 | +5.569% |
| 2026-05-06 | 40.39 | 40.56 | 40.39 | 40.51 | +0.359% | 21,649 | +5.529% |
| 2026-05-05 | 40.39 | 40.40 | 40.34 | 40.37 | +0.385% | 6,635 | +5.909% |
| 2026-05-04 | 40.27 | 40.30 | 40.17 | 40.21 | -0.223% | 14,672 | +6.317% |
| 2026-05-01 | 40.32 | 40.35 | 40.29 | 40.30 | +0.198% | 3,133 | +6.080% |
| 2026-04-30 | 40.09 | 40.25 | 40.09 | 40.22 | +0.389% | 4,828 | +6.290% |
| 2026-04-29 | 40.05 | 40.11 | 40.01 | 40.06 | -0.045% | 19,256 | +6.704% |
| 2026-04-28 | 40.08 | 40.10 | 40.02 | 40.08 | -0.181% | 26,508 | +6.656% |
| 2026-04-27 | 40.06 | 40.16 | 40.05 | 40.15 | +0.162% | 7,667 | +6.463% |
| 2026-04-24 | 40.02 | 40.17 | 40.00 | 40.09 | +0.238% | 4,965 | +6.635% |
| 2026-04-23 | 40.07 | 40.09 | 39.96 | 39.99 | -0.167% | 9,920 | +6.889% |
| 2026-04-22 | 39.97 | 40.06 | 39.97 | 40.06 | +0.330% | 2,749 | +6.710% |
| 2026-04-21 | 40.09 | 40.09 | 39.89 | 39.93 | -0.075% | 4,455 | +7.062% |
| 2026-04-20 | 39.94 | 40.05 | 39.91 | 39.96 | -0.162% | 9,421 | +6.982% |
| 2026-04-17 | 39.92 | 40.09 | 39.92 | 40.02 | +0.526% | 1,587,056 | +6.808% |
| 2026-04-16 | 39.80 | 39.84 | 39.73 | 39.82 | +0.140% | 4,004 | +7.370% |
| 2026-04-15 | 39.69 | 39.78 | 39.63 | 39.76 | +0.316% | 6,617 | +7.520% |
| 2026-04-14 | 39.49 | 39.68 | 39.46 | 39.63 | +0.724% | 6,947 | +7.860% |
| 2026-04-13 | 39.16 | 39.40 | 39.16 | 39.35 | +0.383% | 12,199 | +8.640% |
| 2026-04-10 | 39.29 | 39.29 | 39.16 | 39.20 | -0.090% | 8,855 | +9.057% |
| 2026-04-09 | 39.09 | 39.29 | 39.06 | 39.23 | +0.419% | 5,148 | +8.959% |
| 2026-04-08 | 39.15 | 39.15 | 39.00 | 39.07 | +1.305% | 11,103 | +9.415% |
| 2026-04-07 | 38.40 | 38.57 | 38.34 | 38.57 | +0.043% | 10,286 | +10.843% |
| 2026-04-06 | 38.44 | 38.60 | 38.44 | 38.55 | +0.199% | 19,732 | +10.891% |
| 2026-04-02 | 38.16 | 38.59 | 38.16 | 38.48 | -0.046% | 10,776 | +11.111% |
| 2026-04-01 | 38.47 | 38.61 | 38.40 | 38.49 | +0.661% | 32,980 | +11.060% |
| 2026-03-31 | 38.02 | 38.37 | 38.02 | 38.24 | +1.222% | 7,468 | +11.794% |
| 2026-03-30 | 37.96 | 37.96 | 37.72 | 37.78 | -0.295% | 25,499 | +13.160% |
| 2026-03-27 | 38.05 | 38.05 | 37.80 | 37.89 | -0.786% | 18,844 | +12.827% |
| 2026-03-26 | 38.34 | 38.45 | 38.11 | 38.19 | -0.795% | 9,722 | +11.940% |
| 2026-03-25 | 38.51 | 38.56 | 38.48 | 38.50 | +0.358% | 11,922 | +11.050% |
| 2026-03-24 | 38.36 | 38.50 | 38.36 | 38.36 | -0.133% | 7,006 | +11.448% |
| 2026-03-23 | 38.63 | 38.63 | 38.41 | 38.41 | +0.629% | 5,372 | +11.299% |
| 2026-03-20 | 38.42 | 38.42 | 38.17 | 38.17 | -1.063% | 17,319 | +11.999% |
| 2026-03-19 | 38.47 | 38.64 | 38.38 | 38.58 | -0.009% | 40,097 | +10.809% |
| 2026-03-18 | 38.80 | 38.83 | 38.58 | 38.58 | -0.686% | 9,421 | +10.799% |
| 2026-03-17 | 38.83 | 38.92 | 38.83 | 38.85 | +0.310% | 7,027 | +10.039% |
| 2026-03-16 | 38.69 | 38.87 | 38.69 | 38.73 | +0.545% | 6,626 | +10.380% |
| 2026-03-13 | 38.75 | 38.90 | 38.52 | 38.52 | -0.466% | 26,140 | +10.981% |
| 2026-03-12 | 38.78 | 38.79 | 38.70 | 38.70 | -0.729% | 4,985 | +10.465% |
| 2026-03-11 | 39.01 | 39.07 | 38.89 | 38.98 | -0.054% | 7,745 | +9.660% |
| 2026-03-10 | 38.95 | 39.18 | 38.95 | 39.01 | +0.014% | 9,281 | +9.600% |
| 2026-03-09 | 38.57 | 39.05 | 38.57 | 39.00 | +0.154% | 9,828 | +9.615% |
| 2026-03-06 | 38.91 | 38.98 | 38.83 | 38.94 | -0.435% | 11,094 | +9.784% |
| 2026-03-05 | 39.18 | 39.18 | 38.97 | 39.11 | -0.230% | 7,837 | +9.307% |
| 2026-03-04 | 39.05 | 39.31 | 39.05 | 39.20 | +0.436% | 5,742 | +9.056% |
| 2026-03-03 | 38.95 | 39.12 | 38.95 | 39.03 | -0.763% | 6,743 | +9.531% |
| 2026-03-02 | 39.13 | 39.33 | 39.13 | 39.33 | +0.214% | 7,787 | +8.696% |
| 2026-02-27 | 39.16 | 39.28 | 39.15 | 39.25 | -0.061% | 14,046 | +8.928% |
| 2026-02-26 | 39.46 | 39.46 | 39.16 | 39.27 | -0.229% | 4,567 | +8.862% |
| 2026-02-25 | 39.36 | 39.44 | 39.33 | 39.36 | +0.280% | 14,413 | +8.613% |
| 2026-02-24 | 39.16 | 39.28 | 39.16 | 39.25 | +0.461% | 5,402 | +8.917% |
| 2026-02-23 | 39.21 | 39.21 | 39.01 | 39.07 | -0.611% | 6,529 | +9.419% |
| 2026-02-20 | 39.13 | 39.35 | 39.13 | 39.31 | +0.255% | 13,244 | +8.751% |
| 2026-02-19 | 39.12 | 39.28 | 39.07 | 39.21 | -0.038% | 10,780 | +9.028% |
| 2026-02-18 | 39.14 | 39.28 | 39.10 | 39.23 | +0.282% | 5,914 | +8.987% |
| 2026-02-17 | 39.00 | 39.21 | 38.89 | 39.11 | -0.013% | 14,402 | +9.294% |
| 2026-02-13 | 39.09 | 39.23 | 39.06 | 39.12 | +0.154% | 4,877 | +9.279% |
| 2026-02-12 | 39.42 | 39.42 | 39.06 | 39.06 | -0.913% | 8,732 | +9.447% |
| 2026-02-11 | 39.33 | 39.43 | 39.24 | 39.42 | +0.254% | 12,114 | +8.447% |
| 2026-02-10 | 39.44 | 39.45 | 39.32 | 39.32 | -0.254% | 9,248 | +8.723% |
| 2026-02-09 | 39.39 | 39.47 | 39.37 | 39.42 | +0.382% | 3,688 | +8.447% |
| 2026-02-06 | 39.22 | 39.29 | 39.13 | 39.27 | +0.666% | 4,566 | +8.862% |
| 2026-02-05 | 39.09 | 39.09 | 38.90 | 39.01 | -0.281% | 25,256 | +9.587% |
| 2026-02-04 | 39.27 | 39.33 | 39.07 | 39.12 | -0.381% | 20,241 | +9.279% |
| 2026-02-03 | 39.38 | 39.40 | 39.17 | 39.27 | -0.229% | 7,729 | +8.862% |
| 2026-02-02 | 39.20 | 39.46 | 39.20 | 39.36 | +0.106% | 5,918 | +8.613% |
| 2026-01-30 | 39.36 | 39.37 | 39.25 | 39.32 | -0.111% | 5,670 | +8.727% |
| 2026-01-29 | 39.36 | 39.40 | 39.23 | 39.36 | -0.222% | 11,180 | +8.606% |
| 2026-01-28 | 39.45 | 39.48 | 39.33 | 39.45 | 0.000% | 22,172 | +8.365% |
| 2026-01-27 | 39.44 | 39.46 | 39.40 | 39.45 | +0.265% | 3,054 | +8.365% |
| 2026-01-26 | 39.37 | 39.41 | 39.30 | 39.35 | +0.346% | 3,799 | +8.652% |
| 2026-01-23 | 39.23 | 39.33 | 39.19 | 39.21 | -0.254% | 7,358 | +9.028% |
| 2026-01-22 | 39.24 | 39.41 | 39.17 | 39.31 | +0.486% | 26,968 | +8.751% |
| 2026-01-21 | 39.03 | 39.22 | 38.95 | 39.12 | +0.490% | 12,338 | +9.279% |
| 2026-01-20 | 39.06 | 39.16 | 38.93 | 38.93 | -1.008% | 23,832 | +9.814% |
| 2026-01-16 | 39.36 | 39.38 | 39.27 | 39.33 | +0.015% | 5,889 | +8.708% |
| 2026-01-15 | 39.38 | 39.40 | 39.28 | 39.32 | +0.306% | 5,625 | +8.724% |
| 2026-01-14 | 39.32 | 39.32 | 39.12 | 39.20 | -0.319% | 29,780 | +9.056% |
| 2026-01-13 | 39.44 | 39.44 | 39.25 | 39.33 | -0.139% | 10,748 | +8.709% |
| 2026-01-12 | 39.32 | 39.41 | 39.25 | 39.38 | +0.255% | 11,154 | +8.558% |
| 2026-01-09 | 39.31 | 39.43 | 39.26 | 39.28 | +0.281% | 10,386 | +8.834% |
| 2026-01-08 | 39.13 | 39.28 | 39.13 | 39.17 | -0.127% | 11,204 | +9.140% |
| 2026-01-07 | 39.33 | 39.34 | 39.19 | 39.22 | -0.104% | 18,632 | +9.001% |
| 2026-01-06 | 39.24 | 39.31 | 39.16 | 39.26 | +0.274% | 6,031 | +8.887% |
| 2026-01-05 | 39.21 | 39.22 | 39.12 | 39.15 | +0.163% | 10,745 | +9.185% |
| 2026-01-02 | 38.99 | 39.12 | 38.97 | 39.09 | +0.123% | 10,612 | +9.363% |
| 2025-12-31 | 39.16 | 39.16 | 39.00 | 39.04 | -0.314% | 12,316 | +9.497% |
| 2025-12-30 | 39.20 | 39.23 | 39.09 | 39.16 | +0.166% | 4,231 | +9.154% |
| 2025-12-29 | 39.20 | 39.20 | 39.10 | 39.10 | -0.251% | 10,791 | +9.335% |
| 2025-12-26 | 39.24 | 39.25 | 39.13 | 39.20 | -0.080% | 4,352 | +9.060% |
| 2025-12-24 | 39.17 | 39.23 | 39.15 | 39.23 | +0.217% | 8,949 | +8.973% |
| 2025-12-23 | 39.05 | 39.18 | 39.05 | 39.15 | +0.266% | 14,313 | +9.209% |
| 2025-12-22 | 39.07 | 39.09 | 39.00 | 39.04 | +0.222% | 24,493 | +9.499% |
| 2025-12-19 | 38.79 | 38.97 | 38.79 | 38.95 | +0.428% | 6,188 | +9.742% |
| 2025-12-18 | 38.74 | 38.89 | 38.71 | 38.79 | +0.308% | 5,580 | +10.212% |
| 2025-12-17 | 38.78 | 38.85 | 38.61 | 38.67 | -0.438% | 6,608 | +10.551% |
| 2025-12-16 | 38.92 | 38.92 | 38.73 | 38.84 | -0.180% | 9,861 | +10.067% |
| 2025-12-15 | 38.85 | 38.94 | 38.81 | 38.91 | -0.077% | 10,216 | +9.869% |
| 2025-12-12 | 39.03 | 39.03 | 38.82 | 38.94 | -0.301% | 4,977 | +9.784% |
| 2025-12-11 | 38.93 | 39.11 | 38.93 | 39.06 | +0.225% | 12,877 | +9.454% |
| 2025-12-10 | 38.88 | 39.06 | 38.84 | 38.97 | +0.225% | 12,590 | +9.700% |
| 2025-12-09 | 38.81 | 38.96 | 38.81 | 38.88 | +0.135% | 63,406 | +9.947% |
| 2025-12-08 | 38.90 | 38.95 | 38.82 | 38.83 | -0.297% | 13,626 | +10.095% |
| 2025-12-05 | 38.94 | 39.02 | 38.89 | 38.95 | +0.154% | 11,933 | +9.769% |
| 2025-12-04 | 38.85 | 38.92 | 38.81 | 38.89 | -0.114% | 12,504 | +9.938% |
| 2025-12-03 | 38.80 | 38.93 | 38.79 | 38.93 | +0.270% | 7,914 | +9.812% |
| 2025-12-02 | 38.87 | 38.87 | 38.76 | 38.83 | +0.039% | 4,790 | +10.109% |
| 2025-12-01 | 38.77 | 38.85 | 38.74 | 38.81 | -0.029% | 11,168 | +10.152% |
| 2025-11-28 | 38.71 | 38.86 | 38.71 | 38.82 | +0.130% | 5,590 | +10.120% |
| 2025-11-26 | 38.64 | 38.82 | 38.64 | 38.77 | +0.339% | 16,394 | +10.263% |
| 2025-11-25 | 38.47 | 38.65 | 38.47 | 38.64 | +0.417% | 22,839 | +10.636% |
| 2025-11-24 | 38.35 | 38.53 | 38.35 | 38.48 | +0.755% | 9,910 | +11.098% |
| 2025-11-21 | 38.06 | 38.30 | 37.99 | 38.19 | +0.421% | 25,388 | +11.937% |
| 2025-11-20 | 38.47 | 38.60 | 38.03 | 38.03 | -0.676% | 9,153 | +12.408% |
| 2025-11-19 | 38.18 | 38.42 | 38.17 | 38.29 | +0.183% | 17,546 | +11.648% |
| 2025-11-18 | 38.22 | 38.35 | 38.09 | 38.22 | -0.366% | 9,133 | +11.852% |
| 2025-11-17 | 38.51 | 38.52 | 38.25 | 38.36 | -0.395% | 14,083 | +11.443% |
| 2025-11-14 | 38.37 | 38.60 | 38.37 | 38.51 | +0.188% | 13,208 | +11.003% |
| 2025-11-13 | 38.65 | 38.71 | 38.44 | 38.44 | -0.723% | 7,874 | +11.212% |
| 2025-11-12 | 38.75 | 38.81 | 38.67 | 38.72 | +0.052% | 6,300 | +10.408% |
| 2025-11-11 | 38.64 | 38.80 | 38.64 | 38.70 | -0.129% | 15,167 | +10.465% |
| 2025-11-10 | 38.75 | 38.78 | 38.61 | 38.75 | +0.859% | 6,543 | +10.323% |
| 2025-11-07 | 38.39 | 38.50 | 38.28 | 38.42 | -0.104% | 7,801 | +11.270% |
| 2025-11-06 | 38.57 | 38.57 | 38.44 | 38.46 | -0.646% | 12,279 | +11.154% |
| 2025-11-05 | 38.58 | 38.73 | 38.57 | 38.71 | +0.259% | 1,561,977 | +10.437% |
| 2025-11-04 | 38.66 | 38.71 | 38.55 | 38.61 | -0.490% | 13,574 | +10.723% |
| 2025-11-03 | 38.76 | 38.81 | 38.67 | 38.80 | +0.207% | 20,304 | +10.180% |
| 2025-10-31 | 38.81 | 38.82 | 38.68 | 38.72 | +0.181% | 30,384 | +10.408% |
| 2025-10-30 | 38.73 | 38.85 | 38.65 | 38.65 | -0.489% | 49,854 | +10.608% |
| 2025-10-29 | 38.91 | 38.96 | 38.79 | 38.84 | -0.142% | 18,665 | +10.067% |
| 2025-10-28 | 38.86 | 38.96 | 38.86 | 38.90 | +0.065% | 19,118 | +9.911% |
| 2025-10-27 | 38.82 | 38.91 | 38.80 | 38.87 | +0.388% | 31,726 | +9.982% |
| 2025-10-24 | 38.72 | 39.03 | 38.66 | 38.72 | +0.363% | 9,145 | +10.408% |
| 2025-10-23 | 38.54 | 38.65 | 38.50 | 38.58 | +0.156% | 27,252 | +10.809% |
| 2025-10-22 | 38.56 | 38.60 | 38.39 | 38.52 | -0.233% | 35,807 | +10.981% |
| 2025-10-21 | 38.58 | 38.63 | 38.53 | 38.61 | +0.234% | 37,815 | +10.723% |
| 2025-10-20 | 38.37 | 38.61 | 38.37 | 38.52 | +0.286% | 33,698 | +10.981% |
| 2025-10-17 | 38.27 | 38.46 | 38.20 | 38.41 | +0.235% | 104,119 | +11.299% |
| 2025-10-16 | 38.46 | 38.46 | 38.18 | 38.32 | -0.099% | 34,936 | +11.561% |
| 2025-10-15 | 38.45 | 38.51 | 38.23 | 38.36 | +0.073% | 55,149 | +11.450% |
| 2025-10-14 | 38.18 | 38.40 | 38.18 | 38.33 | -0.026% | 38,419 | +11.531% |
| 2025-10-13 | 38.28 | 38.37 | 38.24 | 38.34 | +0.630% | 63,763 | +11.502% |
| 2025-10-10 | 38.64 | 38.64 | 38.10 | 38.10 | -1.193% | 52,504 | +12.205% |
| 2025-10-09 | 38.53 | 38.56 | 38.45 | 38.56 | -0.052% | 42,643 | +10.866% |
| 2025-10-08 | 38.46 | 38.58 | 38.44 | 38.58 | +0.261% | 211,121 | +10.809% |
| 2025-10-07 | 38.62 | 38.62 | 38.42 | 38.48 | -0.183% | 69,866 | +11.098% |
| 2025-10-06 | 38.55 | 38.60 | 38.46 | 38.55 | +0.130% | 71,095 | +10.895% |
| 2025-10-03 | 38.54 | 38.59 | 38.44 | 38.50 | 0.000% | 117,263 | +11.039% |
| 2025-10-02 | 38.55 | 38.55 | 38.43 | 38.50 | +0.013% | 81,106 | +11.039% |
| 2025-10-01 | 38.39 | 38.52 | 38.33 | 38.49 | +0.169% | 400,629 | +11.053% |
| 2025-09-30 | 38.37 | 38.45 | 38.33 | 38.43 | +0.026% | 194,702 | +11.241% |
| 2025-09-29 | 38.36 | 38.42 | 38.35 | 38.42 | +0.103% | 55,942 | +11.270% |
| 2025-09-26 | 38.40 | 38.41 | 38.33 | 38.38 | +0.053% | 13,039 | +11.385% |
| 2025-09-25 | 38.36 | 38.39 | 38.31 | 38.36 | -0.001% | 12,304 | +11.444% |
| 2025-09-24 | 38.47 | 38.47 | 38.31 | 38.36 | +0.040% | 12,767 | +11.444% |
| 2025-09-23 | 38.32 | 38.38 | 38.30 | 38.34 | +0.091% | 20,432 | +11.488% |
| 2025-09-22 | 38.31 | 38.37 | 38.31 | 38.31 | +0.003% | 12,978 | +11.590% |
| 2025-09-19 | 38.24 | 38.34 | 38.24 | 38.31 | +0.128% | 21,013 | +11.593% |
| 2025-09-18 | 38.26 | 38.33 | 38.23 | 38.26 | -0.005% | 20,237 | +11.735% |
| 2025-09-17 | 38.22 | 38.30 | 38.21 | 38.26 | +0.162% | 12,670 | +11.730% |
| 2025-09-16 | 38.16 | 38.28 | 38.16 | 38.20 | -0.078% | 5,475 | +11.911% |
| 2025-09-15 | 38.27 | 38.27 | 38.22 | 38.23 | +0.052% | 12,803 | +11.823% |
| 2025-09-12 | 38.20 | 38.23 | 38.20 | 38.21 | +0.052% | 7,951 | +11.882% |
| 2025-09-11 | 38.17 | 38.21 | 38.17 | 38.19 | +0.263% | 22,260 | +11.940% |
| 2025-09-10 | 38.13 | 38.20 | 38.09 | 38.09 | -0.026% | 9,946 | +12.234% |
| 2025-09-09 | 38.07 | 38.13 | 38.07 | 38.10 | -0.052% | 20,951 | +12.205% |
| 2025-09-08 | 38.13 | 38.13 | 38.03 | 38.12 | +0.316% | 10,714 | +12.146% |
| 2025-09-05 | 38.06 | 38.06 | 37.97 | 38.00 | -0.053% | 12,483 | +12.500% |
| 2025-09-04 | 37.95 | 38.07 | 37.95 | 38.02 | +0.396% | 33,453 | +12.441% |
| 2025-09-03 | 37.90 | 37.91 | 37.84 | 37.87 | +0.107% | 22,776 | +12.886% |
| 2025-09-02 | 37.80 | 37.83 | 37.63 | 37.83 | -0.160% | 26,014 | +13.007% |
| 2025-08-29 | 37.99 | 37.99 | 37.86 | 37.89 | -0.211% | 22,654 | +12.827% |
| 2025-08-28 | 37.92 | 38.00 | 37.92 | 37.97 | +0.159% | 7,023 | +12.588% |
| 2025-08-27 | 37.85 | 37.99 | 37.85 | 37.91 | -0.132% | 7,041 | +12.767% |
| 2025-08-26 | 37.87 | 37.96 | 37.83 | 37.96 | +0.168% | 6,278 | +12.619% |
| 2025-08-25 | 37.92 | 37.94 | 37.85 | 37.90 | +0.030% | 4,269 | +12.808% |
| 2025-08-22 | 37.68 | 37.93 | 37.68 | 37.88 | +0.726% | 244,503 | +12.841% |
| 2025-08-21 | 37.60 | 37.68 | 37.56 | 37.61 | -0.209% | 58,024 | +13.661% |
| 2025-08-20 | 37.63 | 37.69 | 37.55 | 37.69 | -0.048% | 3,301 | +13.424% |
| 2025-08-19 | 37.77 | 37.87 | 37.67 | 37.71 | -0.259% | 8,390 | +13.369% |
| 2025-08-18 | 37.83 | 37.83 | 37.74 | 37.81 | +0.096% | 16,554 | +13.075% |
| 2025-08-15 | 37.90 | 37.90 | 37.76 | 37.77 | -0.091% | 4,666 | +13.184% |
| 2025-08-14 | 37.80 | 37.80 | 37.73 | 37.80 | +0.039% | 10,329 | +13.081% |
| 2025-08-13 | 37.77 | 37.81 | 37.73 | 37.79 | +0.146% | 23,682 | +13.125% |
| 2025-08-12 | 37.66 | 37.76 | 37.58 | 37.73 | +0.510% | 8,869 | +13.290% |
| 2025-08-11 | 37.65 | 37.65 | 37.54 | 37.54 | -0.103% | 2,429 | +13.868% |
| 2025-08-08 | 37.60 | 37.64 | 37.50 | 37.58 | +0.421% | 2,895 | +13.750% |
| 2025-08-07 | 37.51 | 37.51 | 37.32 | 37.42 | +0.093% | 10,210 | +14.229% |
| 2025-08-06 | 37.30 | 37.46 | 37.30 | 37.39 | +0.216% | 10,680 | +14.335% |
| 2025-08-05 | 37.39 | 37.41 | 37.26 | 37.31 | -0.188% | 27,000 | +14.582% |
| 2025-08-04 | 37.25 | 37.38 | 37.24 | 37.38 | +0.833% | 26,495 | +14.366% |
| 2025-08-01 | 37.19 | 37.19 | 37.01 | 37.07 | -0.825% | 29,616 | +15.319% |
| 2025-07-31 | 37.58 | 37.58 | 37.38 | 37.38 | -0.055% | 10,153 | +14.368% |
| 2025-07-30 | 37.45 | 37.51 | 37.36 | 37.40 | -0.136% | 11,600 | +14.305% |
| 2025-07-29 | 37.51 | 37.52 | 37.42 | 37.45 | -0.104% | 3,216 | +14.149% |
| 2025-07-28 | 37.53 | 37.53 | 37.44 | 37.49 | +0.120% | 19,037 | +14.030% |
| 2025-07-25 | 37.42 | 37.47 | 37.40 | 37.45 | +0.126% | 3,905 | +14.167% |
| 2025-07-24 | 37.38 | 37.44 | 37.38 | 37.40 | +0.182% | 4,797 | +14.312% |
| 2025-07-23 | 37.25 | 37.38 | 37.25 | 37.33 | +0.254% | 5,843 | +14.519% |
| 2025-07-22 | 37.19 | 37.27 | 37.14 | 37.24 | +0.095% | 6,575 | +14.809% |
| 2025-07-21 | 37.18 | 37.27 | 37.18 | 37.20 | +0.149% | 13,493 | +14.918% |
| 2025-07-18 | 37.17 | 37.20 | 37.10 | 37.15 | -0.056% | 282,754 | +15.090% |
| 2025-07-17 | 37.10 | 37.22 | 37.08 | 37.17 | +0.380% | 6,393 | +15.025% |
| 2025-07-16 | 37.01 | 37.05 | 36.89 | 37.02 | +0.176% | 9,694 | +15.463% |
| 2025-07-15 | 37.06 | 37.14 | 36.96 | 36.96 | -0.162% | 7,307 | +15.666% |
| 2025-07-14 | 37.01 | 37.10 | 36.95 | 37.02 | -0.029% | 4,208 | +15.478% |
| 2025-07-11 | 36.97 | 37.08 | 36.97 | 37.03 | -0.094% | 3,572 | +15.445% |
| 2025-07-10 | 37.10 | 37.10 | 36.95 | 37.07 | +0.150% | 16,272 | +15.337% |
| 2025-07-09 | 36.98 | 37.01 | 36.90 | 37.01 | +0.407% | 6,526 | +15.509% |
| 2025-07-08 | 36.86 | 36.94 | 36.85 | 36.86 | +0.081% | 17,526 | +15.979% |
| 2025-07-07 | 36.92 | 36.98 | 36.82 | 36.83 | -0.473% | 26,009 | +16.074% |
| 2025-07-03 | 36.94 | 37.06 | 36.94 | 37.01 | +0.257% | 9,649 | +15.525% |
| 2025-07-02 | 36.73 | 36.91 | 36.73 | 36.91 | +0.108% | 15,025 | +15.822% |
| 2025-07-01 | 36.74 | 36.87 | 36.72 | 36.87 | +0.241% | 9,850 | +15.948% |
| 2025-06-30 | 36.87 | 36.87 | 36.70 | 36.78 | +0.222% | 26,316 | +16.227% |
| 2025-06-27 | 36.61 | 36.73 | 36.57 | 36.70 | +0.222% | 5,339 | +16.485% |
| 2025-06-26 | 36.53 | 36.67 | 36.53 | 36.62 | +0.461% | 22,640 | +16.744% |
| 2025-06-25 | 36.51 | 36.51 | 36.39 | 36.45 | -0.034% | 13,961 | +17.282% |
| 2025-06-24 | 36.41 | 36.51 | 36.41 | 36.46 | +0.674% | 7,433 | +17.242% |
| 2025-06-23 | 36.01 | 36.22 | 36.01 | 36.22 | +0.647% | 2,139 | +18.032% |
| 2025-06-20 | 36.19 | 36.19 | 35.92 | 35.99 | -0.130% | 7,788 | +18.795% |
| 2025-06-18 | 36.09 | 36.19 | 36.03 | 36.03 | -0.017% | 7,208 | +18.641% |
| 2025-06-17 | 36.12 | 36.17 | 36.01 | 36.04 | -0.431% | 3,590 | +18.621% |
| 2025-06-16 | 36.18 | 36.27 | 36.16 | 36.20 | +0.543% | 5,707 | +18.109% |
| 2025-06-13 | 36.11 | 36.15 | 35.94 | 36.00 | -0.578% | 7,737 | +18.750% |
| 2025-06-12 | 36.15 | 36.25 | 36.15 | 36.21 | +0.108% | 1,917 | +18.064% |
| 2025-06-11 | 36.20 | 36.27 | 36.11 | 36.17 | -0.013% | 3,522 | +18.192% |
| 2025-06-10 | 36.13 | 36.23 | 36.13 | 36.17 | +0.290% | 3,741 | +18.177% |
| 2025-06-09 | 36.07 | 36.15 | 36.02 | 36.07 | -0.055% | 8,987 | +18.519% |
| 2025-06-06 | 36.08 | 36.09 | 36.00 | 36.09 | +0.729% | 11,365 | +18.454% |
| 2025-06-05 | 35.99 | 36.03 | 35.80 | 35.83 | -0.324% | 20,178 | +19.317% |
| 2025-06-04 | 35.97 | 36.01 | 35.95 | 35.95 | +0.071% | 3,214 | +18.930% |
| 2025-06-03 | 35.76 | 36.00 | 35.76 | 35.92 | +0.167% | 5,748 | +19.014% |
| 2025-06-02 | 35.72 | 35.86 | 35.60 | 35.86 | +0.282% | 5,820 | +19.214% |
| 2025-05-30 | 35.69 | 35.76 | 35.57 | 35.76 | +0.100% | 3,200 | +19.550% |
| 2025-05-29 | 35.72 | 35.77 | 35.62 | 35.72 | +0.260% | 5,867 | +19.670% |
| 2025-05-28 | 35.81 | 35.81 | 35.63 | 35.63 | -0.344% | 12,174 | +19.981% |
| 2025-05-27 | 35.51 | 35.79 | 35.51 | 35.75 | +1.175% | 123,141 | +19.569% |
| 2025-05-23 | 35.21 | 35.40 | 35.21 | 35.34 | -0.259% | 5,317 | +20.973% |
| 2025-05-22 | 35.41 | 35.55 | 35.41 | 35.43 | 0.000% | 3,598 | +20.660% |
| 2025-05-21 | 35.58 | 35.81 | 35.43 | 35.43 | -0.969% | 22,997 | +20.660% |
| 2025-05-20 | 35.80 | 36.01 | 35.68 | 35.78 | -0.205% | 5,976 | +19.492% |
| 2025-05-19 | 35.55 | 35.90 | 35.55 | 35.85 | +0.059% | 5,534 | +19.247% |
| 2025-05-16 | 35.74 | 35.84 | 35.71 | 35.83 | +0.448% | 1,573,402 | +19.317% |
| 2025-05-15 | 35.47 | 35.71 | 35.47 | 35.67 | +0.194% | 14,137 | +19.852% |
| 2025-05-14 | 35.60 | 35.62 | 35.12 | 35.60 | +0.117% | 10,104 | +20.084% |
| 2025-05-13 | 35.48 | 35.64 | 35.48 | 35.56 | +0.523% | 62,749 | +20.225% |
| 2025-05-12 | 35.20 | 35.41 | 35.19 | 35.37 | +1.689% | 9,602 | +20.854% |
| 2025-05-09 | 34.88 | 34.91 | 34.76 | 34.79 | -0.039% | 13,052 | +22.895% |
| 2025-05-08 | 34.74 | 34.98 | 34.74 | 34.80 | +0.335% | 51,761 | +22.847% |
| 2025-05-07 | 34.60 | 34.69 | 34.55 | 34.68 | +0.240% | 6,057 | +23.259% |
| 2025-05-06 | 34.54 | 34.73 | 34.54 | 34.60 | -0.478% | 14,506 | +23.555% |
| 2025-05-05 | 34.84 | 34.91 | 34.77 | 34.77 | -0.360% | 5,550 | +22.965% |
| 2025-05-02 | 34.82 | 34.94 | 34.82 | 34.89 | +0.582% | 3,709 | +22.522% |
| 2025-05-01 | 34.66 | 34.83 | 34.64 | 34.69 | +0.548% | 9,448 | +23.234% |
| 2025-04-30 | 34.10 | 34.50 | 34.10 | 34.50 | +0.177% | 13,861 | +23.909% |
| 2025-04-29 | 34.25 | 34.49 | 34.25 | 34.44 | +0.285% | 18,912 | +24.129% |
| 2025-04-28 | 34.39 | 34.39 | 34.17 | 34.34 | +0.035% | 13,140 | +24.483% |
| 2025-04-25 | 34.18 | 34.33 | 34.15 | 34.33 | +0.392% | 54,906 | +24.527% |
| 2025-04-24 | 33.87 | 34.23 | 33.87 | 34.20 | +0.918% | 14,680 | +25.014% |
| 2025-04-23 | 34.06 | 34.16 | 33.77 | 33.88 | +0.866% | 22,096 | +26.162% |
| 2025-04-22 | 33.34 | 33.64 | 33.33 | 33.59 | +1.042% | 12,300 | +27.254% |
| 2025-04-21 | 33.43 | 33.43 | 33.13 | 33.25 | -0.812% | 3,872 | +28.580% |
| 2025-04-17 | 33.66 | 33.69 | 33.52 | 33.52 | -0.149% | 10,531 | +27.535% |
| 2025-04-16 | 33.68 | 33.84 | 33.41 | 33.57 | -1.128% | 20,725 | +27.346% |
| 2025-04-15 | 34.10 | 34.14 | 33.88 | 33.95 | 0.000% | 12,408 | +25.909% |