USEP
Innovator U.S. Equity Ultra Buffer ETF - September
stockBATSETF
At CloseOct 2, 2026 3:43:54 PM EDT
42.20USD+0.409%(+0.17)16,924
USEP Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 42.22 | 42.26 | 42.14 | 42.19 | +0.397% | 16,924 | 0.000% |
| 2026-10-01 | 42.08 | 42.10 | 41.88 | 42.03 | -0.005% | 22,121 | +0.397% |
| 2026-09-30 | 42.10 | 42.20 | 42.03 | 42.03 | +0.024% | 41,020 | +0.392% |
| 2026-09-29 | 42.03 | 42.07 | 41.98 | 42.02 | -0.071% | 16,270 | +0.416% |
| 2026-09-28 | 42.07 | 42.16 | 42.01 | 42.05 | -0.426% | 78,677 | +0.344% |
| 2026-09-25 | 42.15 | 42.26 | 42.09 | 42.23 | +0.261% | 193,911 | -0.083% |
| 2026-09-24 | 42.06 | 42.16 | 41.97 | 42.12 | -0.024% | 41,930 | +0.178% |
| 2026-09-23 | 42.39 | 42.39 | 42.10 | 42.13 | -0.378% | 70,960 | +0.154% |
| 2026-09-22 | 42.24 | 42.32 | 42.22 | 42.29 | +0.024% | 101,986 | -0.225% |
| 2026-09-21 | 42.05 | 42.31 | 42.05 | 42.28 | +0.763% | 1,288,960 | -0.202% |
| 2026-09-18 | 41.95 | 41.98 | 41.86 | 41.96 | +0.024% | 107,658 | +0.560% |
| 2026-09-17 | 41.98 | 41.98 | 41.87 | 41.95 | +0.696% | 104,851 | +0.584% |
| 2026-09-16 | 41.80 | 41.89 | 41.53 | 41.66 | -0.311% | 90,687 | +1.284% |
| 2026-09-15 | 41.86 | 41.86 | 41.74 | 41.79 | -0.263% | 30,660 | +0.969% |
| 2026-09-14 | 41.84 | 41.97 | 41.78 | 41.90 | -0.214% | 80,290 | +0.704% |
| 2026-09-11 | 42.06 | 42.06 | 41.93 | 41.99 | +0.502% | 45,781 | +0.488% |
| 2026-09-10 | 41.83 | 41.85 | 41.75 | 41.78 | -0.333% | 60,102 | +0.992% |
| 2026-09-09 | 41.98 | 41.99 | 41.89 | 41.92 | -0.285% | 82,490 | +0.656% |
| 2026-09-08 | 42.09 | 42.15 | 42.01 | 42.04 | -0.308% | 53,292 | +0.368% |
| 2026-09-04 | 42.26 | 42.26 | 42.10 | 42.17 | -0.047% | 61,531 | +0.059% |
| 2026-09-03 | 42.12 | 42.25 | 42.06 | 42.19 | +0.428% | 82,408 | +0.011% |
| 2026-09-02 | 41.95 | 42.04 | 41.87 | 42.01 | +0.263% | 270,731 | +0.440% |
| 2026-09-01 | 41.96 | 42.03 | 41.84 | 41.90 | -0.333% | 278,908 | +0.704% |
| 2026-08-31 | 42.04 | 42.06 | 42.00 | 42.04 | +0.035% | 96,776 | +0.368% |
| 2026-08-28 | 42.03 | 42.06 | 42.02 | 42.03 | -0.011% | 13,525 | +0.403% |
| 2026-08-27 | 41.99 | 42.03 | 41.99 | 42.03 | +0.190% | 13,909 | +0.392% |
| 2026-08-26 | 42.06 | 42.06 | 41.95 | 41.95 | -0.048% | 18,594 | +0.584% |
| 2026-08-25 | 41.99 | 41.99 | 41.97 | 41.97 | -0.036% | 1,063 | +0.536% |
| 2026-08-24 | 41.98 | 42.01 | 41.93 | 41.98 | -0.012% | 3,833 | +0.500% |
| 2026-08-21 | 41.96 | 41.99 | 41.91 | 41.99 | +0.155% | 3,828 | +0.488% |
| 2026-08-20 | 41.90 | 41.96 | 41.90 | 41.92 | +0.012% | 5,305 | +0.644% |
| 2026-08-19 | 41.90 | 41.94 | 41.90 | 41.92 | -0.048% | 4,623 | +0.656% |
| 2026-08-18 | 41.80 | 41.98 | 41.80 | 41.94 | +0.048% | 5,197 | +0.608% |
| 2026-08-17 | 41.97 | 41.97 | 41.92 | 41.92 | +0.024% | 7,665 | +0.656% |
| 2026-08-14 | 41.89 | 42.00 | 41.89 | 41.91 | +0.024% | 6,642 | +0.680% |
| 2026-08-13 | 41.90 | 41.95 | 41.90 | 41.90 | +0.024% | 6,255 | +0.704% |
| 2026-08-12 | 41.89 | 41.94 | 41.89 | 41.89 | +0.024% | 5,146 | +0.728% |
| 2026-08-11 | 41.77 | 41.92 | 41.77 | 41.88 | +0.072% | 4,512 | +0.752% |
| 2026-08-10 | 41.86 | 41.91 | 41.85 | 41.85 | -0.084% | 20,051 | +0.824% |
| 2026-08-07 | 41.85 | 41.88 | 41.85 | 41.88 | +0.084% | 434 | +0.740% |
| 2026-08-06 | 41.79 | 41.89 | 41.79 | 41.85 | +0.001% | 39,901 | +0.824% |
| 2026-08-05 | 41.79 | 41.89 | 41.79 | 41.85 | +0.071% | 14,042 | +0.825% |
| 2026-08-04 | 41.80 | 41.84 | 41.80 | 41.82 | +0.014% | 2,407 | +0.896% |
| 2026-08-03 | 41.72 | 41.81 | 41.72 | 41.81 | +0.226% | 25,118 | +0.910% |
| 2026-07-31 | 41.58 | 41.72 | 41.56 | 41.72 | +0.259% | 82,943 | +1.138% |
| 2026-07-30 | 41.57 | 41.63 | 41.57 | 41.61 | +0.497% | 810 | +1.401% |
| 2026-07-29 | 41.52 | 41.52 | 41.41 | 41.41 | -0.394% | 788 | +1.904% |
| 2026-07-28 | 41.45 | 41.57 | 41.45 | 41.57 | +0.217% | 1,240 | +1.503% |
| 2026-07-27 | 41.47 | 41.52 | 41.47 | 41.48 | -0.026% | 4,034 | +1.723% |
| 2026-07-24 | 41.49 | 41.54 | 41.48 | 41.49 | +0.161% | 4,083 | +1.697% |
| 2026-07-23 | 41.46 | 41.49 | 41.40 | 41.42 | -0.398% | 17,708 | +1.861% |
| 2026-07-22 | 41.58 | 41.60 | 41.55 | 41.59 | +0.012% | 3,886 | +1.455% |
| 2026-07-21 | 41.48 | 41.59 | 41.48 | 41.59 | +0.255% | 485 | +1.466% |
| 2026-07-20 | 41.50 | 41.51 | 41.48 | 41.48 | +0.004% | 1,579 | +1.725% |
| 2026-07-17 | 41.47 | 41.48 | 41.44 | 41.48 | -0.126% | 29,892 | +1.729% |
| 2026-07-16 | 41.55 | 41.55 | 41.53 | 41.53 | -0.132% | 1,334 | +1.601% |
| 2026-07-15 | 41.58 | 41.58 | 41.52 | 41.58 | +0.120% | 5,493 | +1.467% |
| 2026-07-14 | 41.54 | 41.55 | 41.51 | 41.53 | +0.085% | 5,825 | +1.589% |
| 2026-07-13 | 41.54 | 41.54 | 41.49 | 41.50 | -0.181% | 3,971 | +1.675% |
| 2026-07-10 | 41.56 | 41.58 | 41.54 | 41.58 | +0.202% | 1,193 | +1.491% |
| 2026-07-09 | 41.45 | 41.49 | 41.43 | 41.49 | +0.147% | 4,473 | +1.696% |
| 2026-07-08 | 41.35 | 41.43 | 41.35 | 41.43 | -0.024% | 5,256 | +1.846% |
| 2026-07-07 | 41.40 | 41.44 | 41.40 | 41.44 | -0.060% | 2,794 | +1.821% |
| 2026-07-06 | 41.45 | 41.49 | 41.43 | 41.47 | +0.267% | 5,730 | +1.760% |
| 2026-07-02 | 41.39 | 41.39 | 41.30 | 41.35 | -0.054% | 10,979 | +2.032% |
| 2026-07-01 | 41.24 | 41.46 | 41.24 | 41.38 | +0.114% | 21,405 | +1.976% |
| 2026-06-30 | 41.30 | 41.43 | 41.30 | 41.33 | +0.133% | 8,079 | +2.092% |
| 2026-06-29 | 41.15 | 41.31 | 41.15 | 41.28 | +0.549% | 2,700 | +2.228% |
| 2026-06-26 | 41.17 | 41.17 | 41.05 | 41.05 | -0.146% | 1,494 | +2.789% |
| 2026-06-25 | 41.14 | 41.16 | 41.07 | 41.11 | +0.061% | 23,725 | +2.639% |
| 2026-06-24 | 41.15 | 41.23 | 41.06 | 41.09 | -0.072% | 9,875 | +2.701% |
| 2026-06-23 | 41.02 | 41.16 | 41.02 | 41.11 | -0.340% | 2,834 | +2.627% |
| 2026-06-22 | 41.29 | 41.29 | 41.22 | 41.26 | -0.024% | 4,711 | +2.278% |
| 2026-06-18 | 41.24 | 41.30 | 41.24 | 41.27 | +0.426% | 1,799 | +2.253% |
| 2026-06-17 | 41.26 | 41.29 | 41.09 | 41.09 | -0.480% | 10,393 | +2.689% |
| 2026-06-16 | 41.27 | 41.29 | 41.26 | 41.29 | -0.028% | 1,695 | +2.196% |
| 2026-06-15 | 41.24 | 41.33 | 41.24 | 41.30 | +0.493% | 3,493 | +2.167% |
| 2026-06-12 | 41.02 | 41.10 | 41.02 | 41.10 | +0.213% | 2,429 | +2.670% |
| 2026-06-11 | 40.84 | 41.01 | 40.80 | 41.01 | +0.456% | 3,476 | +2.889% |
| 2026-06-10 | 40.99 | 40.99 | 40.82 | 40.82 | -0.332% | 6,423 | +3.358% |
| 2026-06-09 | 40.77 | 40.96 | 40.77 | 40.96 | -0.195% | 5,866 | +3.015% |
| 2026-06-08 | 41.09 | 41.09 | 41.04 | 41.04 | +0.149% | 791 | +2.814% |
| 2026-06-05 | 41.15 | 41.15 | 40.96 | 40.98 | -0.621% | 1,156 | +2.967% |
| 2026-06-04 | 41.19 | 41.28 | 41.18 | 41.23 | +0.111% | 33,565 | +2.328% |
| 2026-06-03 | 41.22 | 41.24 | 41.18 | 41.19 | -0.085% | 8,456 | +2.441% |
| 2026-06-02 | 41.18 | 41.25 | 41.18 | 41.22 | +0.030% | 2,945 | +2.354% |
| 2026-06-01 | 41.17 | 41.25 | 41.17 | 41.21 | +0.029% | 8,441 | +2.385% |
| 2026-05-29 | 41.20 | 41.20 | 41.16 | 41.20 | +0.109% | 16,091 | +2.415% |
| 2026-05-28 | 41.10 | 41.19 | 41.10 | 41.16 | +0.207% | 6,119 | +2.527% |
| 2026-05-27 | 40.99 | 41.13 | 40.99 | 41.07 | -0.024% | 6,773 | +2.739% |
| 2026-05-26 | 40.98 | 41.11 | 40.98 | 41.08 | +0.180% | 4,000 | +2.714% |
| 2026-05-22 | 41.01 | 41.02 | 41.01 | 41.01 | +0.040% | 1,305 | +2.899% |
| 2026-05-21 | 40.91 | 40.99 | 40.88 | 40.99 | +0.159% | 7,899 | +2.940% |
| 2026-05-20 | 40.88 | 40.93 | 40.88 | 40.92 | +0.257% | 1,508 | +3.103% |
| 2026-05-19 | 40.83 | 40.84 | 40.79 | 40.82 | -0.151% | 2,368 | +3.368% |
| 2026-05-18 | 40.86 | 40.88 | 40.83 | 40.88 | +0.029% | 8,605 | +3.212% |
| 2026-05-15 | 40.88 | 40.91 | 40.82 | 40.87 | -0.188% | 4,179 | +3.242% |
| 2026-05-14 | 40.91 | 40.96 | 40.90 | 40.95 | +0.169% | 5,957 | +3.048% |
| 2026-05-13 | 40.81 | 40.90 | 40.81 | 40.88 | +0.105% | 4,171 | +3.222% |
| 2026-05-12 | 40.77 | 40.83 | 40.72 | 40.83 | +0.073% | 11,314 | +3.330% |
| 2026-05-11 | 40.82 | 40.89 | 40.80 | 40.80 | +0.033% | 14,384 | +3.406% |
| 2026-05-08 | 40.79 | 40.84 | 40.77 | 40.79 | +0.137% | 6,888 | +3.440% |
| 2026-05-07 | 40.78 | 40.82 | 40.71 | 40.74 | -0.060% | 6,549 | +3.582% |
| 2026-05-06 | 40.71 | 40.77 | 40.70 | 40.76 | +0.331% | 4,059 | +3.520% |
| 2026-05-05 | 40.58 | 40.68 | 40.57 | 40.63 | +0.261% | 9,348 | +3.862% |
| 2026-05-04 | 40.54 | 40.65 | 40.48 | 40.52 | -0.160% | 2,526 | +4.133% |
| 2026-05-01 | 40.58 | 40.64 | 40.58 | 40.59 | +0.185% | 6,932 | +3.966% |
| 2026-04-30 | 40.40 | 40.51 | 40.40 | 40.51 | +0.396% | 5,897 | +4.159% |
| 2026-04-29 | 40.39 | 40.40 | 40.30 | 40.35 | -0.075% | 6,357 | +4.572% |
| 2026-04-28 | 40.33 | 40.38 | 40.31 | 40.38 | -0.098% | 16,891 | +4.493% |
| 2026-04-27 | 40.37 | 40.42 | 40.36 | 40.42 | +0.062% | 10,398 | +4.391% |
| 2026-04-24 | 40.29 | 40.40 | 40.29 | 40.40 | +0.300% | 6,561 | +4.456% |
| 2026-04-23 | 40.37 | 40.37 | 40.20 | 40.27 | -0.151% | 13,095 | +4.769% |
| 2026-04-22 | 40.29 | 40.34 | 40.28 | 40.34 | +0.336% | 7,052 | +4.611% |
| 2026-04-21 | 40.29 | 40.33 | 40.20 | 40.20 | -0.188% | 3,645 | +4.962% |
| 2026-04-20 | 40.20 | 40.30 | 40.20 | 40.28 | -0.147% | 3,976 | +4.765% |
| 2026-04-17 | 40.23 | 40.34 | 40.23 | 40.33 | +0.498% | 3,053 | +4.611% |
| 2026-04-16 | 40.08 | 40.13 | 40.06 | 40.13 | +0.075% | 5,892 | +5.132% |
| 2026-04-15 | 40.05 | 40.10 | 39.98 | 40.10 | +0.288% | 7,308 | +5.211% |
| 2026-04-14 | 39.90 | 39.99 | 39.90 | 39.99 | +0.452% | 13,980 | +5.513% |
| 2026-04-13 | 39.58 | 39.81 | 39.58 | 39.81 | +0.526% | 1,418 | +5.990% |
| 2026-04-10 | 39.61 | 39.66 | 39.56 | 39.60 | -0.034% | 8,390 | +6.548% |
| 2026-04-09 | 39.51 | 39.63 | 39.51 | 39.62 | +0.366% | 1,488 | +6.512% |
| 2026-04-08 | 39.45 | 39.47 | 39.44 | 39.47 | +1.259% | 2,988 | +6.902% |
| 2026-04-07 | 38.85 | 38.98 | 38.80 | 38.98 | +0.069% | 19,134 | +8.248% |
| 2026-04-06 | 38.77 | 38.95 | 38.77 | 38.95 | +0.258% | 10,148 | +8.323% |
| 2026-04-02 | 38.49 | 38.89 | 38.49 | 38.85 | +0.024% | 2,783 | +8.602% |
| 2026-04-01 | 38.77 | 38.94 | 38.77 | 38.84 | +0.450% | 3,465 | +8.628% |
| 2026-03-31 | 38.38 | 38.70 | 38.35 | 38.67 | +1.467% | 11,268 | +9.117% |
| 2026-03-30 | 38.32 | 38.32 | 38.06 | 38.11 | -0.157% | 2,088 | +10.718% |
| 2026-03-27 | 38.40 | 38.41 | 38.14 | 38.17 | -0.857% | 43,047 | +10.544% |
| 2026-03-26 | 38.79 | 38.79 | 38.50 | 38.50 | -0.850% | 3,972 | +9.597% |
| 2026-03-25 | 38.85 | 38.92 | 38.82 | 38.83 | +0.232% | 6,112 | +8.665% |
| 2026-03-24 | 38.64 | 38.88 | 38.64 | 38.74 | -0.180% | 7,653 | +8.918% |
| 2026-03-23 | 38.90 | 39.00 | 38.81 | 38.81 | +0.625% | 4,238 | +8.721% |
| 2026-03-20 | 38.77 | 38.77 | 38.52 | 38.57 | -0.774% | 5,901 | +9.401% |
| 2026-03-19 | 38.85 | 38.94 | 38.80 | 38.87 | -0.128% | 11,187 | +8.554% |
| 2026-03-18 | 39.13 | 39.13 | 38.92 | 38.92 | -0.689% | 4,859 | +8.414% |
| 2026-03-17 | 39.26 | 39.26 | 39.19 | 39.19 | +0.205% | 1,655 | +7.667% |
| 2026-03-16 | 39.13 | 39.19 | 39.10 | 39.11 | +0.566% | 5,511 | +7.887% |
| 2026-03-13 | 38.99 | 39.02 | 38.89 | 38.89 | -0.282% | 3,286 | +8.498% |
| 2026-03-12 | 39.07 | 39.14 | 39.00 | 39.00 | -0.738% | 3,515 | +8.192% |
| 2026-03-11 | 39.34 | 39.39 | 39.26 | 39.29 | -0.025% | 7,840 | +7.393% |
| 2026-03-10 | 39.28 | 39.42 | 39.28 | 39.30 | -0.076% | 1,861 | +7.366% |
| 2026-03-09 | 39.04 | 39.34 | 39.04 | 39.33 | +0.383% | 12,112 | +7.284% |
| 2026-03-06 | 39.21 | 39.31 | 39.18 | 39.18 | -0.634% | 37,477 | +7.695% |
| 2026-03-05 | 39.47 | 39.47 | 39.35 | 39.43 | -0.363% | 9,215 | +7.012% |
| 2026-03-04 | 39.48 | 39.57 | 39.48 | 39.57 | +0.416% | 1,921 | +6.623% |
| 2026-03-03 | 39.20 | 39.44 | 39.20 | 39.41 | -0.354% | 6,388 | +7.066% |
| 2026-03-02 | 39.45 | 39.62 | 39.45 | 39.55 | -0.042% | 6,674 | +6.687% |
| 2026-02-27 | 39.52 | 39.57 | 39.52 | 39.57 | -0.084% | 1,246 | +6.642% |
| 2026-02-26 | 39.65 | 39.67 | 39.57 | 39.60 | -0.276% | 4,086 | +6.553% |
| 2026-02-25 | 39.63 | 39.71 | 39.63 | 39.71 | +0.301% | 3,643 | +6.259% |
| 2026-02-24 | 39.49 | 39.59 | 39.47 | 39.59 | +0.466% | 4,071 | +6.578% |
| 2026-02-23 | 39.52 | 39.64 | 39.36 | 39.41 | -0.412% | 13,494 | +7.075% |
| 2026-02-20 | 39.55 | 39.58 | 39.52 | 39.57 | +0.381% | 6,384 | +6.633% |
| 2026-02-19 | 39.34 | 39.48 | 39.34 | 39.42 | -0.203% | 1,568,384 | +7.039% |
| 2026-02-18 | 39.49 | 39.59 | 39.44 | 39.50 | +0.025% | 3,521 | +6.822% |
| 2026-02-17 | 39.33 | 39.49 | 39.30 | 39.49 | +0.356% | 11,361 | +6.849% |
| 2026-02-13 | 39.44 | 39.50 | 39.34 | 39.35 | +0.025% | 4,848 | +7.229% |
| 2026-02-12 | 39.66 | 39.66 | 39.34 | 39.34 | -0.757% | 6,216 | +7.257% |
| 2026-02-11 | 39.60 | 39.65 | 39.60 | 39.64 | +0.076% | 3,351 | +6.445% |
| 2026-02-10 | 39.72 | 39.76 | 39.61 | 39.61 | -0.214% | 13,069 | +6.526% |
| 2026-02-09 | 39.56 | 39.72 | 39.56 | 39.70 | +0.316% | 15,294 | +6.298% |
| 2026-02-06 | 39.45 | 39.58 | 39.45 | 39.57 | +0.777% | 7,165 | +6.633% |
| 2026-02-05 | 39.27 | 39.39 | 39.24 | 39.26 | -0.539% | 8,828 | +7.462% |
| 2026-02-04 | 39.50 | 39.52 | 39.41 | 39.48 | -0.082% | 7,319 | +6.883% |
| 2026-02-03 | 39.65 | 39.65 | 39.42 | 39.51 | -0.328% | 12,846 | +6.795% |
| 2026-02-02 | 39.66 | 39.72 | 39.64 | 39.64 | +0.202% | 5,738 | +6.445% |
| 2026-01-30 | 39.54 | 39.59 | 39.52 | 39.56 | -0.126% | 8,994 | +6.660% |
| 2026-01-29 | 39.62 | 39.64 | 39.47 | 39.61 | -0.076% | 30,651 | +6.526% |
| 2026-01-28 | 39.66 | 39.72 | 39.62 | 39.64 | +0.013% | 36,220 | +6.445% |
| 2026-01-27 | 39.59 | 39.67 | 39.59 | 39.63 | +0.039% | 38,527 | +6.458% |
| 2026-01-26 | 39.59 | 39.66 | 39.58 | 39.62 | +0.252% | 5,169 | +6.500% |
| 2026-01-23 | 39.53 | 39.58 | 39.52 | 39.52 | -0.076% | 6,154 | +6.768% |
| 2026-01-22 | 39.52 | 39.58 | 39.49 | 39.55 | +0.152% | 24,010 | +6.687% |
| 2026-01-21 | 39.41 | 39.53 | 39.35 | 39.49 | +0.560% | 6,175 | +6.849% |
| 2026-01-20 | 39.29 | 39.38 | 39.20 | 39.27 | -0.708% | 23,029 | +7.448% |
| 2026-01-16 | 39.53 | 39.62 | 39.53 | 39.55 | -0.026% | 3,815 | +6.687% |
| 2026-01-15 | 39.58 | 39.61 | 39.55 | 39.56 | +0.178% | 10,567 | +6.659% |
| 2026-01-14 | 39.45 | 39.53 | 39.39 | 39.49 | -0.353% | 3,412 | +6.849% |
| 2026-01-13 | 39.56 | 39.64 | 39.49 | 39.63 | -0.101% | 6,071 | +6.472% |
| 2026-01-12 | 39.47 | 39.67 | 39.47 | 39.67 | +0.198% | 166,993 | +6.365% |
| 2026-01-09 | 39.57 | 39.65 | 39.53 | 39.59 | +0.257% | 5,164 | +6.575% |
| 2026-01-08 | 39.44 | 39.51 | 39.44 | 39.49 | +0.152% | 5,544 | +6.849% |
| 2026-01-07 | 39.50 | 39.59 | 39.43 | 39.43 | -0.165% | 10,365 | +7.012% |
| 2026-01-06 | 39.42 | 39.51 | 39.42 | 39.49 | +0.140% | 78,692 | +6.836% |
| 2026-01-05 | 39.39 | 39.46 | 39.37 | 39.44 | +0.270% | 43,081 | +6.986% |
| 2026-01-02 | 39.37 | 39.41 | 39.27 | 39.33 | +0.007% | 4,666 | +7.275% |
| 2025-12-31 | 39.36 | 39.41 | 39.30 | 39.33 | -0.327% | 3,077 | +7.282% |
| 2025-12-30 | 39.40 | 39.47 | 39.38 | 39.46 | +0.081% | 8,176 | +6.931% |
| 2025-12-29 | 39.37 | 39.45 | 39.37 | 39.43 | -0.058% | 5,610 | +7.017% |
| 2025-12-26 | 39.42 | 39.45 | 39.41 | 39.45 | +0.041% | 3,261 | +6.955% |
| 2025-12-24 | 39.37 | 39.46 | 39.37 | 39.44 | +0.165% | 7,480 | +6.998% |
| 2025-12-23 | 39.32 | 39.39 | 39.32 | 39.37 | +0.086% | 18,536 | +7.175% |
| 2025-12-22 | 39.25 | 39.34 | 39.25 | 39.34 | +0.343% | 3,442 | +7.267% |
| 2025-12-19 | 39.16 | 39.23 | 39.12 | 39.20 | +0.285% | 4,719 | +7.636% |
| 2025-12-18 | 39.04 | 39.16 | 39.02 | 39.09 | +0.426% | 16,232 | +7.943% |
| 2025-12-17 | 39.08 | 39.08 | 38.91 | 38.92 | -0.489% | 7,018 | +8.402% |
| 2025-12-16 | 39.11 | 39.13 | 38.99 | 39.12 | -0.074% | 7,473 | +7.872% |
| 2025-12-15 | 39.30 | 39.30 | 39.09 | 39.14 | +0.010% | 11,051 | +7.792% |
| 2025-12-12 | 39.23 | 39.24 | 39.08 | 39.14 | -0.456% | 16,246 | +7.803% |
| 2025-12-11 | 39.16 | 39.32 | 39.15 | 39.32 | +0.127% | 6,414 | +7.311% |
| 2025-12-10 | 39.05 | 39.29 | 39.05 | 39.27 | +0.281% | 126,446 | +7.448% |
| 2025-12-09 | 39.10 | 39.21 | 39.10 | 39.16 | +0.102% | 42,853 | +7.750% |
| 2025-12-08 | 39.15 | 39.15 | 39.07 | 39.12 | -0.122% | 6,543 | +7.860% |
| 2025-12-05 | 39.10 | 39.22 | 39.10 | 39.17 | -0.057% | 7,557 | +7.729% |
| 2025-12-04 | 39.10 | 39.19 | 39.06 | 39.19 | +0.153% | 5,419 | +7.667% |
| 2025-12-03 | 39.09 | 39.16 | 39.06 | 39.13 | +0.118% | 4,180 | +7.832% |
| 2025-12-02 | 39.04 | 39.12 | 39.04 | 39.08 | +0.175% | 4,534 | +7.960% |
| 2025-12-01 | 39.00 | 39.11 | 39.00 | 39.02 | -0.089% | 8,118 | +8.148% |
| 2025-11-28 | 38.98 | 39.05 | 38.98 | 39.05 | +0.117% | 2,640 | +8.052% |
| 2025-11-26 | 38.90 | 39.04 | 38.90 | 39.01 | +0.167% | 7,081 | +8.178% |
| 2025-11-25 | 38.64 | 38.94 | 38.64 | 38.94 | +0.529% | 9,490 | +8.359% |
| 2025-11-24 | 38.67 | 38.76 | 38.67 | 38.74 | +0.670% | 2,977 | +8.931% |
| 2025-11-21 | 38.42 | 38.55 | 38.39 | 38.48 | +0.355% | 3,733 | +9.662% |
| 2025-11-20 | 38.81 | 38.81 | 38.34 | 38.34 | -0.619% | 5,552 | +10.051% |
| 2025-11-19 | 38.64 | 38.64 | 38.48 | 38.58 | +0.171% | 2,901 | +9.370% |
| 2025-11-18 | 38.49 | 38.58 | 38.47 | 38.51 | -0.264% | 3,402 | +9.556% |
| 2025-11-17 | 38.75 | 38.75 | 38.55 | 38.62 | -0.356% | 5,796 | +9.267% |
| 2025-11-14 | 38.81 | 38.82 | 38.75 | 38.75 | -0.066% | 1,291 | +8.878% |
| 2025-11-13 | 38.82 | 38.89 | 38.72 | 38.78 | -0.564% | 6,342 | +8.806% |
| 2025-11-12 | 38.94 | 39.00 | 38.93 | 39.00 | +0.015% | 6,374 | +8.192% |
| 2025-11-11 | 38.96 | 39.02 | 38.93 | 38.99 | +0.027% | 4,316 | +8.208% |
| 2025-11-10 | 38.91 | 38.98 | 38.86 | 38.98 | +0.603% | 7,356 | +8.237% |
| 2025-11-07 | 38.57 | 38.75 | 38.55 | 38.75 | -0.054% | 4,599 | +8.890% |
| 2025-11-06 | 38.75 | 38.88 | 38.70 | 38.77 | -0.203% | 37,778 | +8.831% |
| 2025-11-05 | 38.87 | 38.99 | 38.85 | 38.85 | +0.155% | 15,929 | +8.610% |
| 2025-11-04 | 38.86 | 38.89 | 38.79 | 38.79 | -0.478% | 25,884 | +8.778% |
| 2025-11-03 | 38.98 | 39.02 | 38.95 | 38.98 | +0.029% | 3,376 | +8.257% |
| 2025-10-31 | 39.00 | 39.02 | 38.90 | 38.97 | +0.074% | 9,683 | +8.288% |
| 2025-10-30 | 38.93 | 39.05 | 38.90 | 38.94 | -0.419% | 13,758 | +8.369% |
| 2025-10-29 | 39.12 | 39.14 | 39.00 | 39.10 | +0.077% | 7,093 | +7.915% |
| 2025-10-28 | 39.08 | 39.15 | 39.07 | 39.07 | -0.153% | 2,823 | +7.998% |
| 2025-10-27 | 39.06 | 39.14 | 39.02 | 39.13 | +0.333% | 6,755 | +7.832% |
| 2025-10-24 | 38.93 | 39.00 | 38.93 | 39.00 | +0.411% | 14,736 | +8.192% |
| 2025-10-23 | 38.82 | 38.88 | 38.79 | 38.84 | +0.337% | 4,814 | +8.637% |
| 2025-10-22 | 38.90 | 38.90 | 38.60 | 38.71 | -0.283% | 22,176 | +9.002% |
| 2025-10-21 | 38.87 | 38.87 | 38.80 | 38.82 | -0.017% | 5,090 | +8.693% |
| 2025-10-20 | 38.81 | 38.83 | 38.81 | 38.83 | +0.353% | 2,980 | +8.675% |
| 2025-10-17 | 38.53 | 38.69 | 38.53 | 38.69 | +0.337% | 16,564 | +9.059% |
| 2025-10-16 | 38.64 | 38.65 | 38.43 | 38.56 | -0.179% | 6,635 | +9.426% |
| 2025-10-15 | 38.73 | 38.73 | 38.59 | 38.63 | +0.169% | 2,001 | +9.230% |
| 2025-10-14 | 38.42 | 38.62 | 38.41 | 38.56 | -0.093% | 6,470 | +9.415% |
| 2025-10-13 | 38.57 | 38.63 | 38.56 | 38.60 | +0.757% | 9,311 | +9.313% |
| 2025-10-10 | 38.76 | 38.82 | 38.31 | 38.31 | -1.135% | 13,858 | +10.140% |
| 2025-10-09 | 38.75 | 38.76 | 38.71 | 38.75 | -0.206% | 5,314 | +8.890% |
| 2025-10-08 | 38.78 | 38.83 | 38.73 | 38.83 | +0.305% | 2,017 | +8.665% |
| 2025-10-07 | 38.75 | 38.85 | 38.65 | 38.71 | -0.124% | 7,668 | +8.997% |
| 2025-10-06 | 38.76 | 38.83 | 38.73 | 38.76 | +0.044% | 6,961 | +8.862% |
| 2025-10-03 | 38.78 | 38.78 | 38.69 | 38.74 | +0.007% | 3,891 | +8.910% |
| 2025-10-02 | 38.78 | 38.79 | 38.70 | 38.74 | -0.052% | 8,623 | +8.918% |
| 2025-10-01 | 38.64 | 38.78 | 38.64 | 38.76 | +0.233% | 3,800 | +8.861% |
| 2025-09-30 | 38.63 | 38.69 | 38.57 | 38.67 | +0.145% | 6,747 | +9.115% |
| 2025-09-29 | 38.61 | 38.66 | 38.58 | 38.61 | +0.179% | 8,066 | +9.273% |
| 2025-09-26 | 38.50 | 38.56 | 38.50 | 38.55 | +0.149% | 11,592 | +9.469% |
| 2025-09-25 | 38.42 | 38.54 | 38.37 | 38.49 | -0.110% | 10,487 | +9.632% |
| 2025-09-24 | 38.54 | 38.61 | 38.47 | 38.53 | -0.078% | 28,318 | +9.512% |
| 2025-09-23 | 38.61 | 38.70 | 38.52 | 38.56 | -0.336% | 12,453 | +9.426% |
| 2025-09-22 | 38.63 | 38.70 | 38.54 | 38.69 | +0.204% | 16,983 | +9.059% |
| 2025-09-19 | 38.63 | 38.64 | 38.50 | 38.61 | +0.133% | 210,027 | +9.282% |
| 2025-09-18 | 38.45 | 38.61 | 38.44 | 38.56 | +0.130% | 39,110 | +9.426% |
| 2025-09-17 | 38.39 | 38.55 | 38.39 | 38.51 | +0.070% | 28,791 | +9.569% |
| 2025-09-16 | 38.50 | 38.53 | 38.43 | 38.48 | -0.174% | 17,276 | +9.645% |
| 2025-09-15 | 38.51 | 38.57 | 38.45 | 38.55 | +0.257% | 39,608 | +9.455% |
| 2025-09-12 | 38.42 | 38.48 | 38.40 | 38.45 | +0.003% | 1,573,712 | +9.736% |
| 2025-09-11 | 38.40 | 38.47 | 38.38 | 38.45 | +0.313% | 102,886 | +9.739% |
| 2025-09-10 | 38.31 | 38.38 | 38.26 | 38.33 | +0.131% | 40,166 | +10.083% |
| 2025-09-09 | 38.24 | 38.28 | 38.16 | 38.28 | +0.157% | 58,463 | +10.227% |
| 2025-09-08 | 38.28 | 38.28 | 38.17 | 38.22 | +0.115% | 30,338 | +10.400% |
| 2025-09-05 | 38.29 | 38.29 | 38.09 | 38.18 | -0.089% | 49,668 | +10.527% |
| 2025-09-04 | 38.03 | 38.21 | 37.98 | 38.21 | +0.524% | 106,098 | +10.429% |
| 2025-09-03 | 38.04 | 38.07 | 37.97 | 38.01 | +0.268% | 249,515 | +11.007% |
| 2025-09-02 | 37.88 | 37.96 | 37.74 | 37.91 | -0.371% | 233,210 | +11.305% |
| 2025-08-29 | 38.08 | 38.10 | 38.00 | 38.05 | -0.013% | 190,492 | +10.892% |
| 2025-08-28 | 38.05 | 38.08 | 38.03 | 38.06 | +0.053% | 8,329 | +10.878% |
| 2025-08-27 | 38.00 | 38.05 | 38.00 | 38.03 | +0.112% | 2,479 | +10.937% |
| 2025-08-26 | 38.03 | 38.05 | 37.95 | 37.99 | +0.021% | 15,555 | +11.061% |
| 2025-08-25 | 37.93 | 38.04 | 37.93 | 37.98 | +0.052% | 4,034 | +11.084% |
| 2025-08-22 | 37.81 | 38.01 | 37.81 | 37.97 | +0.485% | 3,649 | +11.141% |
| 2025-08-21 | 37.76 | 37.83 | 37.73 | 37.78 | -0.114% | 5,858 | +11.681% |
| 2025-08-20 | 37.79 | 37.85 | 37.70 | 37.82 | -0.066% | 3,414 | +11.554% |
| 2025-08-19 | 37.94 | 37.94 | 37.82 | 37.85 | -0.146% | 4,213 | +11.480% |
| 2025-08-18 | 37.85 | 37.91 | 37.85 | 37.91 | +0.092% | 824 | +11.317% |
| 2025-08-15 | 37.83 | 37.91 | 37.83 | 37.87 | +0.080% | 2,842 | +11.420% |
| 2025-08-14 | 37.82 | 37.86 | 37.82 | 37.84 | -0.080% | 2,053 | +11.510% |
| 2025-08-13 | 37.87 | 37.89 | 37.80 | 37.87 | +0.119% | 7,401 | +11.420% |
| 2025-08-12 | 37.76 | 37.83 | 37.75 | 37.82 | +0.545% | 2,230 | +11.553% |
| 2025-08-11 | 37.67 | 37.72 | 37.61 | 37.62 | -0.194% | 10,134 | +12.161% |
| 2025-08-08 | 37.56 | 37.70 | 37.56 | 37.69 | +0.462% | 6,385 | +11.943% |
| 2025-08-07 | 37.56 | 37.56 | 37.47 | 37.52 | -0.074% | 2,633 | +12.459% |
| 2025-08-06 | 37.50 | 37.59 | 37.50 | 37.55 | +0.377% | 2,034 | +12.376% |
| 2025-08-05 | 37.49 | 37.51 | 37.40 | 37.41 | -0.218% | 1,115 | +12.800% |
| 2025-08-04 | 37.37 | 37.49 | 37.37 | 37.49 | +0.896% | 7,218 | +12.553% |
| 2025-08-01 | 37.03 | 37.23 | 37.03 | 37.16 | -0.831% | 55,339 | +13.562% |
| 2025-07-31 | 37.60 | 37.60 | 37.47 | 37.47 | -0.140% | 1,512 | +12.618% |
| 2025-07-30 | 37.51 | 37.53 | 37.44 | 37.52 | -0.029% | 6,587 | +12.461% |
| 2025-07-29 | 37.57 | 37.57 | 37.50 | 37.53 | -0.093% | 1,887 | +12.428% |
| 2025-07-28 | 37.54 | 37.57 | 37.54 | 37.57 | +0.058% | 2,276 | +12.324% |
| 2025-07-25 | 37.51 | 37.57 | 37.51 | 37.54 | +0.178% | 846 | +12.389% |
| 2025-07-24 | 37.44 | 37.53 | 37.44 | 37.48 | +0.138% | 1,990 | +12.589% |
| 2025-07-23 | 37.30 | 37.46 | 37.30 | 37.42 | +0.389% | 8,014 | +12.745% |
| 2025-07-22 | 37.26 | 37.28 | 37.22 | 37.28 | -0.015% | 4,447 | +13.183% |
| 2025-07-21 | 37.30 | 37.32 | 37.27 | 37.29 | +0.230% | 5,559 | +13.166% |
| 2025-07-18 | 37.32 | 37.32 | 37.17 | 37.20 | -0.098% | 1,878 | +13.427% |
| 2025-07-17 | 37.12 | 37.24 | 37.12 | 37.24 | +0.329% | 857 | +13.316% |
| 2025-07-16 | 37.01 | 37.13 | 36.94 | 37.11 | +0.147% | 3,779 | +13.688% |
| 2025-07-15 | 37.11 | 37.16 | 37.05 | 37.06 | -0.150% | 4,034 | +13.855% |
| 2025-07-14 | 37.06 | 37.12 | 37.03 | 37.12 | +0.106% | 2,859 | +13.685% |
| 2025-07-11 | 37.05 | 37.12 | 37.03 | 37.08 | -0.153% | 672 | +13.805% |
| 2025-07-10 | 37.01 | 37.19 | 37.01 | 37.13 | +0.211% | 8,363 | +13.631% |
| 2025-07-09 | 37.05 | 37.09 | 36.97 | 37.05 | +0.299% | 12,461 | +13.871% |
| 2025-07-08 | 36.92 | 36.96 | 36.90 | 36.94 | +0.284% | 3,823 | +14.211% |
| 2025-07-07 | 36.92 | 37.07 | 36.84 | 36.84 | -0.567% | 48,862 | +14.535% |
| 2025-07-03 | 37.08 | 37.08 | 37.02 | 37.05 | +0.380% | 34,054 | +13.886% |
| 2025-07-02 | 36.83 | 36.94 | 36.82 | 36.91 | +0.201% | 96,063 | +14.319% |
| 2025-07-01 | 36.78 | 36.90 | 36.77 | 36.84 | -0.053% | 35,456 | +14.549% |
| 2025-06-30 | 36.78 | 36.86 | 36.73 | 36.86 | +0.310% | 4,638 | +14.488% |
| 2025-06-27 | 36.72 | 36.74 | 36.67 | 36.74 | +0.247% | 2,189 | +14.843% |
| 2025-06-26 | 36.50 | 36.69 | 36.49 | 36.65 | +0.523% | 5,487 | +15.127% |
| 2025-06-25 | 36.46 | 36.46 | 36.46 | 36.46 | -0.033% | 555 | +15.729% |
| 2025-06-24 | 36.38 | 36.49 | 36.38 | 36.47 | +0.801% | 1,470 | +15.691% |
| 2025-06-23 | 35.95 | 36.18 | 35.91 | 36.18 | +0.636% | 3,922 | +16.618% |
| 2025-06-20 | 35.99 | 35.99 | 35.94 | 35.95 | -0.141% | 1,650 | +17.360% |
| 2025-06-18 | 36.17 | 36.17 | 36.00 | 36.00 | +0.020% | 2,201 | +17.195% |
| 2025-06-17 | 36.12 | 36.19 | 35.97 | 36.00 | -0.465% | 4,325 | +17.219% |
| 2025-06-16 | 36.18 | 36.21 | 36.16 | 36.16 | +0.690% | 1,306 | +16.674% |
| 2025-06-13 | 36.02 | 36.02 | 35.92 | 35.92 | -0.732% | 854 | +17.480% |
| 2025-06-12 | 36.16 | 36.22 | 36.15 | 36.18 | +0.250% | 1,314 | +16.620% |
| 2025-06-11 | 36.16 | 36.19 | 36.05 | 36.09 | -0.189% | 17,267 | +16.912% |
| 2025-06-10 | 36.12 | 36.16 | 36.07 | 36.16 | +0.294% | 2,725 | +16.691% |
| 2025-06-09 | 35.99 | 36.09 | 35.99 | 36.05 | +0.054% | 13,979 | +17.035% |
| 2025-06-06 | 35.96 | 36.04 | 35.93 | 36.03 | +0.850% | 11,640 | +17.098% |
| 2025-06-05 | 35.90 | 35.98 | 35.69 | 35.73 | -0.487% | 70,893 | +18.093% |
| 2025-06-04 | 35.98 | 35.98 | 35.88 | 35.90 | -0.047% | 727 | +17.519% |
| 2025-06-03 | 35.77 | 35.92 | 35.77 | 35.92 | +0.481% | 26,212 | +17.463% |
| 2025-06-02 | 35.63 | 35.77 | 35.63 | 35.75 | +0.159% | 3,956 | +18.028% |
| 2025-05-30 | 35.69 | 35.69 | 35.50 | 35.69 | +0.119% | 3,209 | +18.215% |
| 2025-05-29 | 35.62 | 35.66 | 35.57 | 35.65 | +0.261% | 2,787 | +18.356% |
| 2025-05-28 | 35.69 | 35.69 | 35.56 | 35.56 | -0.346% | 2,502 | +18.665% |
| 2025-05-27 | 35.47 | 35.70 | 35.47 | 35.68 | +1.238% | 7,028 | +18.254% |
| 2025-05-23 | 35.26 | 35.34 | 35.17 | 35.25 | -0.423% | 2,803 | +19.718% |
| 2025-05-22 | 35.44 | 35.52 | 35.34 | 35.40 | -0.023% | 3,596 | +19.211% |
| 2025-05-21 | 35.76 | 35.76 | 35.40 | 35.40 | -0.918% | 1,619 | +19.183% |
| 2025-05-20 | 35.72 | 35.80 | 35.68 | 35.73 | -0.164% | 7,426 | +18.089% |
| 2025-05-19 | 35.51 | 35.82 | 35.51 | 35.79 | +0.112% | 4,527 | +17.896% |
| 2025-05-16 | 35.70 | 35.78 | 35.70 | 35.75 | +0.369% | 2,083 | +18.027% |
| 2025-05-15 | 35.45 | 35.66 | 35.45 | 35.62 | +0.269% | 5,357 | +18.463% |
| 2025-05-14 | 35.48 | 35.52 | 35.46 | 35.52 | +0.053% | 2,023 | +18.782% |
| 2025-05-13 | 35.44 | 35.58 | 35.43 | 35.50 | +0.586% | 215,411 | +18.845% |
| 2025-05-12 | 35.20 | 35.30 | 35.20 | 35.30 | +1.938% | 906 | +19.540% |
| 2025-05-09 | 34.65 | 34.71 | 34.63 | 34.63 | -0.154% | 3,929 | +21.857% |
| 2025-05-08 | 34.84 | 34.84 | 34.68 | 34.68 | +0.400% | 4,025 | +21.669% |
| 2025-05-07 | 34.48 | 34.54 | 34.39 | 34.54 | +0.129% | 686 | +22.155% |
| 2025-05-06 | 34.48 | 34.57 | 34.42 | 34.50 | -0.368% | 6,929 | +22.313% |
| 2025-05-05 | 34.68 | 34.77 | 34.63 | 34.63 | -0.403% | 10,417 | +21.862% |
| 2025-05-02 | 34.70 | 34.81 | 34.70 | 34.77 | +0.885% | 1,450 | +21.371% |
| 2025-05-01 | 34.67 | 34.67 | 34.45 | 34.46 | +0.306% | 87,367 | +22.446% |
| 2025-04-30 | 34.10 | 34.35 | 34.09 | 34.35 | +0.188% | 4,186 | +22.821% |
| 2025-04-29 | 34.18 | 34.29 | 34.12 | 34.29 | +0.310% | 7,868 | +23.052% |
| 2025-04-28 | 34.17 | 34.20 | 34.00 | 34.18 | +0.123% | 7,010 | +23.434% |
| 2025-04-25 | 34.13 | 34.17 | 34.08 | 34.14 | +0.426% | 4,428 | +23.585% |
| 2025-04-24 | 33.77 | 34.02 | 33.77 | 34.00 | +1.047% | 14,664 | +24.112% |
| 2025-04-23 | 33.89 | 33.89 | 33.59 | 33.64 | +0.894% | 10,002 | +25.412% |
| 2025-04-22 | 33.21 | 33.42 | 33.21 | 33.35 | +1.073% | 6,665 | +26.533% |
| 2025-04-21 | 33.22 | 33.22 | 32.86 | 32.99 | -0.956% | 5,785 | +27.891% |
| 2025-04-17 | 33.35 | 33.45 | 33.31 | 33.31 | -0.095% | 5,854 | +26.669% |
| 2025-04-16 | 33.52 | 33.60 | 33.24 | 33.34 | -1.221% | 16,324 | +26.548% |
| 2025-04-15 | 33.78 | 33.90 | 33.67 | 33.76 | -0.172% | 20,398 | +25.003% |
| 2025-04-14 | 34.02 | 34.02 | 33.74 | 33.81 | 0.000% | 6,775 | +24.788% |