XBJL
Innovator U.S. Equity Accelerated 9 Buffer ETF - July
stockBATSETF
At CloseOct 2, 2026
41.17USD+0.332%(+0.14)703
41.17Bid41.31Ask0.14SpreadAfter-hoursOct 2, 2026 4:10:30 PM EDT
41.17USD+0.734%(+0.30)
XBJL Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 41.14 | 41.17 | 41.14 | 41.17 | +0.332% | 703 | 0.000% |
| 2026-10-01 | 40.88 | 41.03 | 40.87 | 41.03 | +0.140% | 3,700 | +0.332% |
| 2026-09-30 | 41.08 | 41.09 | 40.98 | 40.98 | -0.116% | 952 | +0.473% |
| 2026-09-29 | 41.02 | 41.02 | 40.98 | 41.02 | -0.040% | 1,004 | +0.357% |
| 2026-09-28 | 41.14 | 41.14 | 41.04 | 41.04 | -0.304% | 271 | +0.317% |
| 2026-09-25 | 41.10 | 41.16 | 41.08 | 41.16 | +0.290% | 2,563 | +0.012% |
| 2026-09-24 | 41.02 | 41.07 | 40.93 | 41.05 | +0.001% | 2,861 | +0.303% |
| 2026-09-23 | 41.05 | 41.10 | 41.00 | 41.05 | -0.377% | 12,123 | +0.304% |
| 2026-09-22 | 41.16 | 41.20 | 41.16 | 41.20 | +0.095% | 2,317 | -0.074% |
| 2026-09-21 | 41.10 | 41.18 | 41.05 | 41.16 | +0.683% | 10,229 | +0.021% |
| 2026-09-18 | 40.79 | 40.88 | 40.79 | 40.88 | +0.030% | 1,224 | +0.703% |
| 2026-09-17 | 40.83 | 40.87 | 40.82 | 40.87 | +0.700% | 4,658 | +0.734% |
| 2026-09-16 | 40.78 | 40.80 | 40.55 | 40.59 | -0.283% | 4,074 | +1.439% |
| 2026-09-15 | 40.72 | 40.72 | 40.67 | 40.70 | -0.255% | 1,315 | +1.152% |
| 2026-09-14 | 40.67 | 40.89 | 40.67 | 40.81 | -0.228% | 5,770 | +0.894% |
| 2026-09-11 | 40.94 | 40.94 | 40.90 | 40.90 | +0.594% | 539 | +0.665% |
| 2026-09-10 | 40.70 | 40.70 | 40.65 | 40.66 | -0.298% | 2,909 | +1.263% |
| 2026-09-09 | 40.76 | 40.80 | 40.76 | 40.78 | -0.338% | 5,949 | +0.961% |
| 2026-09-08 | 40.95 | 41.01 | 40.90 | 40.92 | -0.216% | 4,710 | +0.620% |
| 2026-09-04 | 41.07 | 41.07 | 40.99 | 41.01 | -0.183% | 2,315 | +0.402% |
| 2026-09-03 | 41.08 | 41.08 | 41.08 | 41.08 | +0.416% | 520 | +0.219% |
| 2026-09-02 | 40.88 | 40.91 | 40.88 | 40.91 | +0.516% | 1,988 | +0.636% |
| 2026-09-01 | 40.78 | 40.79 | 40.70 | 40.70 | -0.508% | 7,752 | +1.155% |
| 2026-08-31 | 40.85 | 40.91 | 40.84 | 40.91 | +0.016% | 388 | +0.641% |
| 2026-08-28 | 40.91 | 40.92 | 40.85 | 40.90 | -0.083% | 2,091 | +0.657% |
| 2026-08-27 | 40.91 | 40.93 | 40.86 | 40.93 | +0.346% | 10,873 | +0.574% |
| 2026-08-26 | 40.74 | 40.79 | 40.74 | 40.79 | +0.034% | 1,103 | +0.922% |
| 2026-08-25 | 40.66 | 40.78 | 40.66 | 40.78 | +0.164% | 1,344 | +0.957% |
| 2026-08-24 | 40.70 | 40.71 | 40.68 | 40.71 | -0.124% | 934 | +1.122% |
| 2026-08-21 | 40.77 | 40.79 | 40.76 | 40.76 | +0.269% | 2,665 | +0.997% |
| 2026-08-20 | 40.73 | 40.75 | 40.65 | 40.65 | -0.364% | 7,167 | +1.268% |
| 2026-08-19 | 40.77 | 40.87 | 40.77 | 40.80 | +0.302% | 3,235 | +0.900% |
| 2026-08-18 | 40.70 | 40.79 | 40.68 | 40.68 | -0.465% | 4,747 | +1.205% |
| 2026-08-17 | 40.88 | 40.93 | 40.82 | 40.87 | -0.127% | 2,853 | +0.734% |
| 2026-08-14 | 40.87 | 40.92 | 40.87 | 40.92 | -0.010% | 4,498 | +0.606% |
| 2026-08-13 | 40.95 | 40.95 | 40.93 | 40.93 | +0.197% | 375 | +0.596% |
| 2026-08-12 | 40.84 | 40.90 | 40.81 | 40.85 | +0.309% | 3,272 | +0.794% |
| 2026-08-11 | 40.79 | 40.80 | 40.72 | 40.72 | -0.282% | 1,286 | +1.105% |
| 2026-08-10 | 40.81 | 40.85 | 40.81 | 40.84 | +0.053% | 2,738 | +0.820% |
| 2026-08-07 | 40.80 | 40.81 | 40.80 | 40.81 | +0.377% | 743 | +0.874% |
| 2026-08-06 | 40.79 | 40.79 | 40.66 | 40.66 | -0.172% | 3,582 | +1.254% |
| 2026-08-05 | 40.76 | 40.80 | 40.72 | 40.73 | -0.017% | 28,357 | +1.080% |
| 2026-08-04 | 40.36 | 40.78 | 40.36 | 40.74 | +0.793% | 6,533 | +1.063% |
| 2026-08-03 | 40.38 | 40.45 | 40.37 | 40.42 | +0.714% | 13,899 | +1.864% |
| 2026-07-31 | 40.07 | 40.18 | 39.88 | 40.13 | +0.384% | 6,206 | +2.592% |
| 2026-07-30 | 39.94 | 40.04 | 39.94 | 39.98 | +0.992% | 5,704 | +2.986% |
| 2026-07-29 | 39.82 | 39.82 | 39.58 | 39.58 | -0.884% | 1,492 | +4.008% |
| 2026-07-28 | 39.80 | 39.96 | 39.80 | 39.94 | +0.214% | 2,339 | +3.088% |
| 2026-07-27 | 39.80 | 39.90 | 39.80 | 39.85 | +0.133% | 6,476 | +3.308% |
| 2026-07-24 | 39.92 | 39.92 | 39.79 | 39.80 | +0.094% | 702 | +3.446% |
| 2026-07-23 | 39.73 | 39.80 | 39.72 | 39.76 | -0.738% | 14,366 | +3.543% |
| 2026-07-22 | 40.10 | 40.14 | 40.06 | 40.06 | -0.066% | 6,285 | +2.779% |
| 2026-07-21 | 39.92 | 40.08 | 39.92 | 40.08 | +0.553% | 961 | +2.711% |
| 2026-07-20 | 39.94 | 39.94 | 39.86 | 39.86 | -0.123% | 924 | +3.278% |
| 2026-07-17 | 39.98 | 39.99 | 39.88 | 39.91 | -0.398% | 3,373 | +3.152% |
| 2026-07-16 | 40.07 | 40.07 | 40.07 | 40.07 | -0.284% | 249 | +2.741% |
| 2026-07-15 | 40.17 | 40.20 | 40.07 | 40.19 | +0.149% | 10,327 | +2.449% |
| 2026-07-14 | 40.14 | 40.14 | 40.09 | 40.13 | +0.300% | 1,984 | +2.602% |
| 2026-07-13 | 40.12 | 40.14 | 40.01 | 40.01 | -0.434% | 1,248 | +2.910% |
| 2026-07-10 | 40.09 | 40.21 | 40.09 | 40.18 | +0.225% | 10,567 | +2.463% |
| 2026-07-09 | 40.15 | 40.15 | 39.97 | 40.09 | +0.408% | 8,257 | +2.694% |
| 2026-07-08 | 39.87 | 39.96 | 39.80 | 39.93 | -0.134% | 6,509 | +3.113% |
| 2026-07-07 | 39.99 | 40.02 | 39.89 | 39.98 | -0.248% | 2,416 | +2.975% |
| 2026-07-06 | 40.04 | 40.08 | 40.04 | 40.08 | +0.500% | 1,305 | +2.720% |
| 2026-07-02 | 39.87 | 40.03 | 39.80 | 39.88 | -0.037% | 16,314 | +3.233% |
| 2026-07-01 | 39.91 | 40.02 | 39.86 | 39.90 | -0.200% | 11,522 | +3.195% |
| 2026-06-30 | 39.97 | 39.98 | 39.92 | 39.98 | +0.013% | 11,225 | +2.989% |
| 2026-06-29 | 39.99 | 40.02 | 39.93 | 39.97 | -0.025% | 6,599 | +3.002% |
| 2026-06-26 | 40.01 | 40.01 | 39.94 | 39.98 | +0.138% | 3,184 | +2.976% |
| 2026-06-25 | 39.89 | 39.96 | 39.89 | 39.92 | -0.025% | 2,933 | +3.118% |
| 2026-06-24 | 39.90 | 39.98 | 39.90 | 39.94 | 0.000% | 725 | +3.093% |
| 2026-06-23 | 39.94 | 39.97 | 39.90 | 39.94 | 0.000% | 2,677 | +3.093% |
| 2026-06-22 | 39.94 | 39.94 | 39.94 | 39.94 | +0.050% | 233 | +3.093% |
| 2026-06-18 | 39.94 | 39.97 | 39.89 | 39.91 | +0.025% | 1,185 | +3.144% |
| 2026-06-17 | 39.88 | 39.91 | 39.85 | 39.91 | +0.013% | 1,013 | +3.170% |
| 2026-06-16 | 39.94 | 39.95 | 39.85 | 39.90 | -0.013% | 7,214 | +3.183% |
| 2026-06-15 | 39.91 | 39.95 | 39.85 | 39.91 | +0.060% | 1,363 | +3.170% |
| 2026-06-12 | 39.82 | 39.92 | 39.82 | 39.88 | +0.102% | 6,252 | +3.232% |
| 2026-06-11 | 39.83 | 39.84 | 39.83 | 39.84 | +0.088% | 254 | +3.338% |
| 2026-06-10 | 39.85 | 39.85 | 39.80 | 39.80 | -0.013% | 1,318 | +3.429% |
| 2026-06-09 | 39.84 | 39.88 | 39.80 | 39.81 | -0.088% | 1,061 | +3.416% |
| 2026-06-08 | 39.83 | 39.84 | 39.83 | 39.84 | +0.088% | 567 | +3.325% |
| 2026-06-05 | 39.88 | 39.88 | 39.76 | 39.81 | -0.125% | 1,741 | +3.416% |
| 2026-06-04 | 39.86 | 39.86 | 39.86 | 39.86 | +0.025% | 66 | +3.287% |
| 2026-06-03 | 39.83 | 39.85 | 39.81 | 39.85 | +0.013% | 3,416 | +3.312% |
| 2026-06-02 | 39.85 | 39.86 | 39.81 | 39.84 | +0.013% | 2,112 | +3.325% |
| 2026-06-01 | 39.84 | 39.89 | 39.82 | 39.84 | +0.038% | 3,867 | +3.338% |
| 2026-05-29 | 39.79 | 39.83 | 39.79 | 39.83 | +0.013% | 402 | +3.377% |
| 2026-05-28 | 39.84 | 39.84 | 39.80 | 39.82 | +0.075% | 665 | +3.390% |
| 2026-05-27 | 39.79 | 39.79 | 39.79 | 39.79 | -0.001% | 558 | +3.468% |
| 2026-05-26 | 39.72 | 39.79 | 39.72 | 39.79 | +0.177% | 338 | +3.468% |
| 2026-05-22 | 39.75 | 39.75 | 39.72 | 39.72 | -0.038% | 282 | +3.651% |
| 2026-05-21 | 39.69 | 39.75 | 39.68 | 39.73 | +0.075% | 4,078 | +3.611% |
| 2026-05-20 | 39.66 | 39.71 | 39.66 | 39.71 | +0.025% | 2,668 | +3.689% |
| 2026-05-19 | 39.65 | 39.70 | 39.65 | 39.70 | +0.037% | 2,596 | +3.716% |
| 2026-05-18 | 39.67 | 39.69 | 39.64 | 39.68 | +0.002% | 1,453 | +3.753% |
| 2026-05-15 | 39.63 | 39.72 | 39.63 | 39.68 | -0.038% | 3,984 | +3.755% |
| 2026-05-14 | 39.64 | 39.70 | 39.64 | 39.70 | +0.088% | 1,254 | +3.716% |
| 2026-05-13 | 39.63 | 39.66 | 39.63 | 39.66 | +0.038% | 650 | +3.807% |
| 2026-05-12 | 39.57 | 39.65 | 39.57 | 39.65 | +0.076% | 565 | +3.847% |
| 2026-05-11 | 39.60 | 39.62 | 39.60 | 39.62 | +0.038% | 6,748 | +3.925% |
| 2026-05-08 | 39.59 | 39.60 | 39.59 | 39.60 | +0.101% | 498 | +3.965% |
| 2026-05-07 | 39.64 | 39.64 | 39.56 | 39.56 | -0.063% | 8,397 | +4.070% |
| 2026-05-06 | 39.53 | 39.59 | 39.53 | 39.59 | +0.114% | 2,630 | +4.004% |
| 2026-05-05 | 39.49 | 39.54 | 39.49 | 39.54 | +0.228% | 4,011 | +4.123% |
| 2026-05-04 | 39.46 | 39.46 | 39.41 | 39.45 | -0.025% | 24,552 | +4.360% |
| 2026-05-01 | 39.48 | 39.52 | 39.46 | 39.46 | -0.152% | 3,436 | +4.334% |
| 2026-04-30 | 39.44 | 39.52 | 39.44 | 39.52 | +0.407% | 2,835 | +4.175% |
| 2026-04-29 | 39.37 | 39.38 | 39.34 | 39.36 | -0.063% | 2,029 | +4.599% |
| 2026-04-28 | 39.28 | 39.38 | 39.28 | 39.38 | +0.013% | 5,538 | +4.532% |
| 2026-04-27 | 39.33 | 39.38 | 39.33 | 39.38 | +0.051% | 1,516 | +4.545% |
| 2026-04-24 | 39.35 | 39.36 | 39.31 | 39.36 | +0.238% | 2,894 | +4.599% |
| 2026-04-23 | 39.29 | 39.36 | 39.24 | 39.27 | -0.098% | 3,141 | +4.848% |
| 2026-04-22 | 39.28 | 39.30 | 39.27 | 39.30 | +0.217% | 2,482 | +4.745% |
| 2026-04-21 | 39.23 | 39.25 | 39.20 | 39.22 | -0.254% | 147,457 | +4.972% |
| 2026-04-20 | 39.27 | 39.32 | 39.25 | 39.32 | +0.051% | 24,644 | +4.705% |
| 2026-04-17 | 39.30 | 39.30 | 39.30 | 39.30 | +0.306% | 107 | +4.758% |
| 2026-04-16 | 39.20 | 39.20 | 39.14 | 39.18 | -0.013% | 2,576 | +5.079% |
| 2026-04-15 | 39.14 | 39.20 | 39.13 | 39.19 | +0.138% | 1,779 | +5.066% |
| 2026-04-14 | 39.11 | 39.13 | 39.09 | 39.13 | +0.272% | 3,537 | +5.211% |
| 2026-04-13 | 38.87 | 39.02 | 38.87 | 39.02 | +0.398% | 1,235 | +5.497% |
| 2026-04-10 | 38.87 | 38.91 | 38.86 | 38.87 | -0.038% | 2,253 | +5.917% |
| 2026-04-09 | 38.83 | 38.92 | 38.82 | 38.88 | +0.358% | 16,536 | +5.877% |
| 2026-04-08 | 38.75 | 38.84 | 38.75 | 38.75 | +1.188% | 892 | +6.256% |
| 2026-04-07 | 38.17 | 38.32 | 38.14 | 38.29 | -0.054% | 69,367 | +7.518% |
| 2026-04-06 | 38.30 | 38.34 | 38.26 | 38.31 | +0.339% | 2,663 | +7.460% |
| 2026-04-02 | 37.80 | 38.21 | 37.80 | 38.18 | +0.079% | 14,602 | +7.825% |
| 2026-04-01 | 38.15 | 38.27 | 38.15 | 38.15 | +0.355% | 3,029 | +7.910% |
| 2026-03-31 | 37.72 | 38.06 | 37.66 | 38.02 | +1.698% | 3,099 | +8.293% |
| 2026-03-30 | 37.43 | 37.43 | 37.33 | 37.38 | -0.031% | 1,404 | +10.132% |
| 2026-03-27 | 37.59 | 37.63 | 37.39 | 37.39 | -0.917% | 4,118 | +10.098% |
| 2026-03-26 | 38.02 | 38.02 | 37.74 | 37.74 | -0.999% | 1,229 | +9.089% |
| 2026-03-25 | 38.16 | 38.16 | 38.12 | 38.12 | +0.339% | 443 | +7.999% |
| 2026-03-24 | 37.92 | 38.06 | 37.92 | 37.99 | -0.257% | 2,323 | +8.365% |
| 2026-03-23 | 38.20 | 38.20 | 38.04 | 38.09 | +0.661% | 3,035 | +8.086% |
| 2026-03-20 | 37.94 | 37.97 | 37.67 | 37.84 | -0.604% | 5,620 | +8.800% |
| 2026-03-19 | 37.88 | 38.15 | 37.88 | 38.07 | -0.053% | 9,310 | +8.143% |
| 2026-03-18 | 38.28 | 38.28 | 38.09 | 38.09 | -0.652% | 2,102 | +8.086% |
| 2026-03-17 | 38.38 | 38.43 | 38.33 | 38.34 | +0.235% | 1,339 | +7.381% |
| 2026-03-16 | 38.25 | 38.33 | 38.25 | 38.25 | +0.564% | 2,593 | +7.634% |
| 2026-03-13 | 38.27 | 38.27 | 38.04 | 38.04 | -0.143% | 3,035 | +8.241% |
| 2026-03-12 | 38.15 | 38.18 | 38.09 | 38.09 | -0.652% | 1,650 | +8.086% |
| 2026-03-11 | 38.40 | 38.41 | 38.30 | 38.34 | +0.078% | 4,768 | +7.381% |
| 2026-03-10 | 38.38 | 38.51 | 38.31 | 38.31 | -0.260% | 15,551 | +7.465% |
| 2026-03-09 | 37.99 | 38.41 | 37.99 | 38.41 | +0.655% | 6,366 | +7.186% |
| 2026-03-06 | 38.19 | 38.27 | 38.16 | 38.16 | -0.754% | 1,706 | +7.888% |
| 2026-03-05 | 38.50 | 38.50 | 38.37 | 38.45 | -0.259% | 1,914 | +7.074% |
| 2026-03-04 | 38.52 | 38.61 | 38.52 | 38.55 | +0.260% | 9,920 | +6.796% |
| 2026-03-03 | 38.23 | 38.46 | 38.23 | 38.45 | -0.349% | 7,181 | +7.074% |
| 2026-03-02 | 38.43 | 38.62 | 38.42 | 38.58 | +0.064% | 2,520 | +6.700% |
| 2026-02-27 | 38.54 | 38.62 | 38.50 | 38.56 | -0.225% | 3,467 | +6.769% |
| 2026-02-26 | 38.71 | 38.71 | 38.60 | 38.65 | -0.033% | 741 | +6.528% |
| 2026-02-25 | 38.61 | 38.66 | 38.61 | 38.66 | +0.311% | 4,085 | +6.492% |
| 2026-02-24 | 38.54 | 38.57 | 38.52 | 38.54 | +0.351% | 14,325 | +6.824% |
| 2026-02-23 | 38.53 | 38.53 | 38.41 | 38.41 | -0.376% | 1,419 | +7.199% |
| 2026-02-20 | 38.48 | 38.57 | 38.48 | 38.55 | +0.216% | 4,619 | +6.796% |
| 2026-02-19 | 38.48 | 38.49 | 38.39 | 38.47 | -0.215% | 5,109 | +7.027% |
| 2026-02-18 | 38.56 | 38.58 | 38.52 | 38.55 | +0.265% | 5,312 | +6.796% |
| 2026-02-17 | 38.41 | 38.45 | 38.41 | 38.45 | +0.154% | 854 | +7.079% |
| 2026-02-13 | 38.48 | 38.52 | 38.35 | 38.39 | -0.006% | 5,924 | +7.245% |
| 2026-02-12 | 38.51 | 38.51 | 38.39 | 38.39 | -0.386% | 1,547 | +7.238% |
| 2026-02-11 | 38.56 | 38.59 | 38.54 | 38.54 | +0.026% | 1,056,845 | +6.824% |
| 2026-02-10 | 38.62 | 38.62 | 38.53 | 38.53 | -0.078% | 6,282 | +6.852% |
| 2026-02-09 | 38.58 | 38.60 | 38.56 | 38.56 | +0.090% | 4,092 | +6.769% |
| 2026-02-06 | 38.44 | 38.55 | 38.44 | 38.53 | +0.739% | 8,930 | +6.865% |
| 2026-02-05 | 38.36 | 38.36 | 38.24 | 38.24 | -0.422% | 6,221 | +7.655% |
| 2026-02-04 | 38.44 | 38.49 | 38.36 | 38.40 | -0.170% | 4,262 | +7.201% |
| 2026-02-03 | 38.59 | 38.59 | 38.40 | 38.47 | -0.233% | 4,484 | +7.018% |
| 2026-02-02 | 38.52 | 38.58 | 38.52 | 38.56 | +0.208% | 2,745 | +6.769% |
| 2026-01-30 | 38.53 | 38.53 | 38.43 | 38.48 | -0.104% | 4,180 | +6.991% |
| 2026-01-29 | 38.50 | 38.52 | 38.37 | 38.52 | -0.034% | 4,722 | +6.880% |
| 2026-01-28 | 38.52 | 38.58 | 38.50 | 38.53 | -0.044% | 4,859 | +6.843% |
| 2026-01-27 | 38.57 | 38.59 | 38.53 | 38.55 | +0.130% | 9,162 | +6.796% |
| 2026-01-26 | 38.43 | 38.52 | 38.43 | 38.50 | +0.092% | 11,000 | +6.935% |
| 2026-01-23 | 38.45 | 38.51 | 38.45 | 38.46 | -0.013% | 8,087 | +7.033% |
| 2026-01-22 | 38.52 | 38.52 | 38.42 | 38.47 | +0.233% | 4,267 | +7.019% |
| 2026-01-21 | 38.26 | 38.46 | 38.23 | 38.38 | +0.367% | 4,850 | +7.269% |
| 2026-01-20 | 38.26 | 38.35 | 38.19 | 38.24 | -0.480% | 4,675 | +7.662% |
| 2026-01-16 | 38.49 | 38.49 | 38.42 | 38.42 | +0.024% | 2,658 | +7.145% |
| 2026-01-15 | 38.44 | 38.47 | 38.42 | 38.42 | +0.119% | 7,170 | +7.171% |
| 2026-01-14 | 38.33 | 38.38 | 38.30 | 38.37 | -0.196% | 7,876 | +7.298% |
| 2026-01-13 | 38.51 | 38.51 | 38.41 | 38.45 | -0.065% | 6,539 | +7.088% |
| 2026-01-12 | 38.51 | 38.51 | 38.42 | 38.47 | +0.036% | 7,820 | +7.018% |
| 2026-01-09 | 38.47 | 38.51 | 38.41 | 38.46 | +0.252% | 2,907 | +7.057% |
| 2026-01-08 | 38.34 | 38.41 | 38.32 | 38.36 | +0.051% | 5,404 | +7.327% |
| 2026-01-07 | 38.41 | 38.47 | 38.34 | 38.34 | -0.104% | 7,171 | +7.381% |
| 2026-01-06 | 38.38 | 38.40 | 38.34 | 38.38 | +0.184% | 3,651 | +7.269% |
| 2026-01-05 | 38.35 | 38.42 | 38.26 | 38.31 | +0.161% | 23,576 | +7.467% |
| 2026-01-02 | 38.25 | 38.34 | 38.19 | 38.25 | -0.019% | 156,132 | +7.640% |
| 2025-12-31 | 38.31 | 38.32 | 38.26 | 38.26 | -0.143% | 2,759 | +7.619% |
| 2025-12-30 | 38.27 | 38.32 | 38.26 | 38.31 | +0.039% | 17,856 | +7.465% |
| 2025-12-29 | 38.29 | 38.32 | 38.29 | 38.30 | -0.117% | 1,431 | +7.508% |
| 2025-12-26 | 38.34 | 38.38 | 38.27 | 38.34 | +0.039% | 7,901 | +7.381% |
| 2025-12-24 | 38.27 | 38.37 | 38.27 | 38.33 | +0.157% | 2,327 | +7.423% |
| 2025-12-23 | 38.25 | 38.30 | 38.22 | 38.27 | +0.170% | 3,819 | +7.592% |
| 2025-12-22 | 38.21 | 38.26 | 38.16 | 38.20 | +0.168% | 24,790 | +7.775% |
| 2025-12-19 | 37.97 | 38.15 | 37.97 | 38.14 | +0.400% | 12,835 | +7.956% |
| 2025-12-18 | 38.02 | 38.02 | 37.94 | 37.98 | +0.286% | 1,219 | +8.388% |
| 2025-12-17 | 37.98 | 37.98 | 37.88 | 37.88 | -0.380% | 2,372 | +8.698% |
| 2025-12-16 | 37.99 | 38.03 | 37.92 | 38.02 | +0.053% | 5,205 | +8.285% |
| 2025-12-15 | 38.05 | 38.07 | 37.98 | 38.00 | +0.064% | 5,702 | +8.342% |
| 2025-12-12 | 38.10 | 38.10 | 37.97 | 37.98 | -0.325% | 4,733 | +8.412% |
| 2025-12-11 | 37.99 | 38.13 | 37.99 | 38.10 | +0.116% | 3,423 | +8.059% |
| 2025-12-10 | 37.93 | 38.11 | 37.93 | 38.06 | +0.249% | 3,553 | +8.185% |
| 2025-12-09 | 37.92 | 38.04 | 37.91 | 37.96 | +0.054% | 5,949 | +8.455% |
| 2025-12-08 | 38.08 | 38.08 | 37.91 | 37.94 | -0.147% | 5,873 | +8.513% |
| 2025-12-05 | 37.98 | 38.04 | 37.98 | 38.00 | +0.204% | 1,917 | +8.354% |
| 2025-12-04 | 37.94 | 37.94 | 37.88 | 37.92 | -0.043% | 9,898 | +8.575% |
| 2025-12-03 | 37.88 | 37.98 | 37.87 | 37.93 | +0.200% | 3,917 | +8.529% |
| 2025-12-02 | 37.90 | 37.90 | 37.82 | 37.86 | +0.129% | 8,888 | +8.746% |
| 2025-12-01 | 37.93 | 37.93 | 37.81 | 37.81 | -0.181% | 8,060 | +8.887% |
| 2025-11-28 | 37.87 | 37.93 | 37.85 | 37.88 | +0.167% | 2,236 | +8.689% |
| 2025-11-26 | 37.75 | 37.85 | 37.75 | 37.82 | +0.240% | 4,610 | +8.871% |
| 2025-11-25 | 37.69 | 37.73 | 37.64 | 37.73 | +0.391% | 4,275 | +9.132% |
| 2025-11-24 | 37.42 | 37.58 | 37.41 | 37.58 | +0.831% | 3,822 | +9.559% |
| 2025-11-21 | 37.16 | 37.38 | 37.02 | 37.27 | +0.419% | 5,131 | +10.469% |
| 2025-11-20 | 37.41 | 37.41 | 37.11 | 37.11 | -0.681% | 6,275 | +10.932% |
| 2025-11-19 | 37.34 | 37.41 | 37.27 | 37.37 | +0.156% | 7,201 | +10.177% |
| 2025-11-18 | 37.29 | 37.41 | 37.17 | 37.31 | -0.254% | 4,248 | +10.348% |
| 2025-11-17 | 37.55 | 37.57 | 37.34 | 37.40 | -0.363% | 5,717 | +10.068% |
| 2025-11-14 | 37.51 | 37.62 | 37.51 | 37.54 | +0.096% | 6,975 | +9.668% |
| 2025-11-13 | 37.72 | 37.72 | 37.46 | 37.50 | -0.634% | 4,914 | +9.773% |
| 2025-11-12 | 37.78 | 37.78 | 37.69 | 37.74 | +0.005% | 3,988 | +9.077% |
| 2025-11-11 | 37.70 | 37.77 | 37.65 | 37.74 | +0.019% | 37,904 | +9.082% |
| 2025-11-10 | 37.63 | 37.77 | 37.63 | 37.73 | +0.596% | 4,520 | +9.103% |
| 2025-11-07 | 37.39 | 37.51 | 37.38 | 37.51 | +0.025% | 3,084 | +9.753% |
| 2025-11-06 | 37.67 | 37.67 | 37.45 | 37.50 | -0.397% | 5,552 | +9.781% |
| 2025-11-05 | 37.67 | 37.74 | 37.62 | 37.65 | +0.233% | 3,726 | +9.345% |
| 2025-11-04 | 37.61 | 37.62 | 37.53 | 37.56 | -0.339% | 5,516 | +9.599% |
| 2025-11-03 | 37.70 | 37.74 | 37.69 | 37.69 | +0.031% | 2,853 | +9.228% |
| 2025-10-31 | 37.73 | 37.73 | 37.65 | 37.68 | +0.049% | 2,391 | +9.262% |
| 2025-10-30 | 37.77 | 37.77 | 37.66 | 37.66 | -0.248% | 2,830 | +9.315% |
| 2025-10-29 | 37.78 | 37.83 | 37.74 | 37.76 | -0.144% | 4,718 | +9.044% |
| 2025-10-28 | 37.77 | 37.88 | 37.77 | 37.81 | +0.000% | 5,217 | +8.887% |
| 2025-10-27 | 37.86 | 37.86 | 37.74 | 37.81 | +0.244% | 1,487 | +8.887% |
| 2025-10-24 | 37.67 | 37.75 | 37.65 | 37.72 | +0.330% | 8,578 | +9.152% |
| 2025-10-23 | 37.61 | 37.66 | 37.58 | 37.59 | +0.231% | 8,117 | +9.512% |
| 2025-10-22 | 37.55 | 37.55 | 37.45 | 37.51 | -0.232% | 3,032 | +9.766% |
| 2025-10-21 | 37.62 | 37.64 | 37.53 | 37.59 | +0.082% | 5,159 | +9.511% |
| 2025-10-20 | 37.55 | 37.60 | 37.51 | 37.56 | +0.521% | 8,874 | +9.601% |
| 2025-10-17 | 37.20 | 37.40 | 37.20 | 37.37 | +0.415% | 3,119 | +10.172% |
| 2025-10-16 | 37.46 | 37.46 | 37.19 | 37.21 | -0.349% | 6,655 | +10.629% |
| 2025-10-15 | 37.46 | 37.46 | 37.25 | 37.34 | +0.085% | 3,532 | +10.243% |
| 2025-10-14 | 37.25 | 37.38 | 37.20 | 37.31 | -0.133% | 4,526 | +10.337% |
| 2025-10-13 | 37.30 | 37.38 | 37.30 | 37.36 | +0.521% | 2,389 | +10.191% |
| 2025-10-10 | 37.58 | 37.59 | 37.08 | 37.17 | -0.874% | 11,471 | +10.764% |
| 2025-10-09 | 37.47 | 37.55 | 37.44 | 37.50 | -0.062% | 33,169 | +9.796% |
| 2025-10-08 | 37.48 | 37.56 | 37.45 | 37.52 | +0.155% | 131,520 | +9.728% |
| 2025-10-07 | 37.49 | 37.58 | 37.39 | 37.46 | -0.131% | 48,632 | +9.899% |
| 2025-10-06 | 37.47 | 37.57 | 37.46 | 37.51 | +0.094% | 6,737 | +9.754% |
| 2025-10-03 | 37.44 | 37.54 | 37.42 | 37.48 | +0.018% | 3,714 | +9.858% |
| 2025-10-02 | 37.47 | 37.52 | 37.44 | 37.47 | -0.026% | 24,402 | +9.878% |
| 2025-10-01 | 37.44 | 37.50 | 37.44 | 37.48 | +0.087% | 2,632 | +9.850% |
| 2025-09-30 | 37.43 | 37.45 | 37.34 | 37.45 | +0.175% | 259,862 | +9.946% |
| 2025-09-29 | 37.36 | 37.47 | 37.34 | 37.38 | +0.162% | 4,540 | +10.138% |
| 2025-09-26 | 37.27 | 37.35 | 37.23 | 37.32 | +0.186% | 5,094 | +10.316% |
| 2025-09-25 | 37.31 | 37.31 | 37.17 | 37.25 | -0.134% | 2,436 | +10.522% |
| 2025-09-24 | 37.34 | 37.34 | 37.21 | 37.30 | -0.160% | 6,721 | +10.374% |
| 2025-09-23 | 37.36 | 37.41 | 37.25 | 37.36 | -0.133% | 6,553 | +10.198% |
| 2025-09-22 | 37.41 | 37.44 | 37.33 | 37.41 | +0.063% | 3,932 | +10.051% |
| 2025-09-19 | 37.34 | 37.43 | 37.33 | 37.39 | +0.143% | 3,177 | +10.121% |
| 2025-09-18 | 37.35 | 37.38 | 37.32 | 37.33 | +0.128% | 4,609 | +10.278% |
| 2025-09-17 | 37.25 | 37.35 | 37.15 | 37.28 | +0.028% | 4,486 | +10.420% |
| 2025-09-16 | 37.26 | 37.32 | 37.23 | 37.27 | -0.068% | 7,402 | +10.450% |
| 2025-09-15 | 37.28 | 37.31 | 37.25 | 37.30 | +0.094% | 2,753 | +10.375% |
| 2025-09-12 | 37.27 | 37.31 | 37.20 | 37.27 | -0.013% | 6,776 | +10.479% |
| 2025-09-11 | 37.24 | 37.31 | 37.24 | 37.27 | +0.331% | 1,480 | +10.464% |
| 2025-09-10 | 37.14 | 37.22 | 37.13 | 37.15 | +0.073% | 4,095 | +10.830% |
| 2025-09-09 | 37.05 | 37.12 | 37.03 | 37.12 | +0.121% | 4,005 | +10.911% |
| 2025-09-08 | 37.13 | 37.13 | 37.04 | 37.08 | +0.145% | 5,257 | +11.045% |
| 2025-09-05 | 36.99 | 37.08 | 36.92 | 37.02 | -0.086% | 11,811 | +11.207% |
| 2025-09-04 | 36.87 | 37.10 | 36.87 | 37.05 | +0.409% | 12,279 | +11.111% |
| 2025-09-03 | 36.85 | 36.93 | 36.79 | 36.90 | +0.256% | 6,677 | +11.566% |
| 2025-09-02 | 36.75 | 36.81 | 36.62 | 36.81 | -0.286% | 33,630 | +11.851% |
| 2025-08-29 | 36.99 | 37.01 | 36.85 | 36.91 | -0.262% | 3,332 | +11.532% |
| 2025-08-28 | 36.92 | 37.02 | 36.88 | 37.01 | +0.132% | 11,391 | +11.240% |
| 2025-08-27 | 36.97 | 37.00 | 36.88 | 36.96 | +0.132% | 18,582 | +11.386% |
| 2025-08-26 | 36.88 | 36.95 | 36.80 | 36.91 | -0.019% | 12,676 | +11.533% |
| 2025-08-25 | 36.87 | 36.95 | 36.86 | 36.92 | +0.040% | 5,174 | +11.511% |
| 2025-08-22 | 36.73 | 36.97 | 36.68 | 36.91 | +0.801% | 7,519 | +11.556% |
| 2025-08-21 | 36.59 | 36.83 | 36.56 | 36.61 | -0.349% | 7,029 | +12.450% |
| 2025-08-20 | 36.69 | 36.74 | 36.59 | 36.74 | +0.041% | 10,124 | +12.058% |
| 2025-08-19 | 36.77 | 36.81 | 36.69 | 36.73 | -0.287% | 11,395 | +12.103% |
| 2025-08-18 | 36.84 | 36.86 | 36.78 | 36.83 | +0.074% | 5,808 | +11.781% |
| 2025-08-15 | 36.83 | 36.89 | 36.74 | 36.80 | -0.159% | 4,981 | +11.864% |
| 2025-08-14 | 36.86 | 36.87 | 36.77 | 36.86 | +0.017% | 7,276 | +11.686% |
| 2025-08-13 | 36.91 | 36.91 | 36.77 | 36.86 | +0.152% | 34,891 | +11.705% |
| 2025-08-12 | 36.68 | 36.83 | 36.67 | 36.80 | +0.548% | 9,028 | +11.875% |
| 2025-08-11 | 36.68 | 36.71 | 36.60 | 36.60 | -0.134% | 5,903 | +12.488% |
| 2025-08-08 | 36.58 | 36.68 | 36.58 | 36.65 | +0.434% | 4,191 | +12.337% |
| 2025-08-07 | 36.64 | 36.64 | 36.39 | 36.49 | -0.109% | 5,072 | +12.825% |
| 2025-08-06 | 36.44 | 36.56 | 36.40 | 36.53 | +0.399% | 13,612 | +12.702% |
| 2025-08-05 | 36.54 | 36.54 | 36.32 | 36.38 | -0.804% | 18,413 | +13.151% |
| 2025-08-04 | 36.32 | 36.68 | 36.32 | 36.68 | +1.382% | 12,520 | +12.241% |
| 2025-08-01 | 36.30 | 36.30 | 36.04 | 36.18 | -0.695% | 53,498 | +13.792% |
| 2025-07-31 | 36.62 | 36.68 | 36.43 | 36.43 | -0.161% | 8,854 | +13.001% |
| 2025-07-30 | 36.54 | 36.61 | 36.43 | 36.49 | -0.055% | 5,517 | +12.819% |
| 2025-07-29 | 36.65 | 36.68 | 36.51 | 36.51 | -0.188% | 6,163 | +12.757% |
| 2025-07-28 | 36.55 | 36.63 | 36.55 | 36.58 | +0.051% | 5,272 | +12.546% |
| 2025-07-25 | 36.54 | 36.62 | 36.48 | 36.56 | +0.190% | 8,354 | +12.603% |
| 2025-07-24 | 36.44 | 36.56 | 36.43 | 36.49 | +0.076% | 7,399 | +12.817% |
| 2025-07-23 | 36.33 | 36.49 | 36.33 | 36.47 | +0.510% | 11,998 | +12.903% |
| 2025-07-22 | 36.26 | 36.37 | 36.23 | 36.28 | -0.240% | 15,282 | +13.479% |
| 2025-07-21 | 36.26 | 36.44 | 36.26 | 36.37 | +0.131% | 9,463 | +13.206% |
| 2025-07-18 | 36.30 | 36.34 | 36.20 | 36.32 | +0.154% | 7,419 | +13.354% |
| 2025-07-17 | 36.15 | 36.32 | 36.14 | 36.26 | +0.150% | 9,506 | +13.528% |
| 2025-07-16 | 36.15 | 36.21 | 36.07 | 36.21 | +0.238% | 159,119 | +13.698% |
| 2025-07-15 | 36.31 | 36.31 | 36.11 | 36.12 | -0.317% | 77,236 | +13.968% |
| 2025-07-14 | 36.10 | 36.24 | 36.09 | 36.24 | +0.108% | 85,798 | +13.607% |
| 2025-07-11 | 36.17 | 36.22 | 36.08 | 36.20 | -0.008% | 9,342 | +13.729% |
| 2025-07-10 | 36.10 | 36.26 | 36.09 | 36.20 | +0.146% | 4,934 | +13.720% |
| 2025-07-09 | 36.12 | 36.18 | 36.05 | 36.15 | +0.313% | 11,603 | +13.887% |
| 2025-07-08 | 36.03 | 36.08 | 35.99 | 36.04 | +0.072% | 7,130 | +14.243% |
| 2025-07-07 | 36.05 | 36.17 | 35.95 | 36.01 | -0.425% | 14,762 | +14.326% |
| 2025-07-03 | 36.10 | 36.23 | 36.09 | 36.16 | +0.458% | 15,257 | +13.840% |
| 2025-07-02 | 36.00 | 36.05 | 35.95 | 36.00 | 0.000% | 334,968 | +14.361% |
| 2025-07-01 | 35.96 | 36.00 | 35.85 | 36.00 | +0.055% | 114,311 | +14.361% |
| 2025-06-30 | 36.01 | 36.04 | 35.91 | 35.98 | -0.028% | 131,613 | +14.424% |
| 2025-06-27 | 35.92 | 36.01 | 35.91 | 35.99 | +0.046% | 24,094 | +14.393% |
| 2025-06-26 | 35.98 | 36.02 | 35.92 | 35.97 | +0.051% | 8,151 | +14.446% |
| 2025-06-25 | 35.99 | 35.99 | 35.88 | 35.95 | +0.041% | 16,095 | +14.504% |
| 2025-06-24 | 35.92 | 35.99 | 35.88 | 35.94 | +0.181% | 9,514 | +14.552% |
| 2025-06-23 | 35.88 | 35.93 | 35.84 | 35.88 | +0.269% | 4,873 | +14.760% |
| 2025-06-20 | 35.79 | 35.83 | 35.75 | 35.78 | +0.076% | 4,020 | +15.068% |
| 2025-06-18 | 35.72 | 35.83 | 35.72 | 35.75 | +0.033% | 10,341 | +15.155% |
| 2025-06-17 | 35.80 | 35.82 | 35.64 | 35.74 | -0.120% | 11,425 | +15.193% |
| 2025-06-16 | 35.81 | 35.82 | 35.73 | 35.78 | -0.089% | 5,173 | +15.055% |
| 2025-06-13 | 35.72 | 35.81 | 35.64 | 35.81 | +0.183% | 4,609 | +14.952% |
| 2025-06-12 | 35.77 | 35.79 | 35.70 | 35.75 | +0.078% | 3,330 | +15.162% |
| 2025-06-11 | 35.80 | 35.84 | 35.67 | 35.72 | -0.092% | 8,598 | +15.252% |
| 2025-06-10 | 35.72 | 35.78 | 35.68 | 35.75 | +0.122% | 4,736 | +15.146% |
| 2025-06-09 | 35.73 | 35.77 | 35.70 | 35.71 | +0.147% | 2,961 | +15.287% |
| 2025-06-06 | 35.71 | 35.71 | 35.63 | 35.66 | +0.537% | 12,438 | +15.456% |
| 2025-06-05 | 35.55 | 35.63 | 35.47 | 35.47 | -0.188% | 11,258 | +16.076% |
| 2025-06-04 | 35.55 | 35.59 | 35.50 | 35.54 | +0.026% | 4,432 | +15.857% |
| 2025-06-03 | 35.41 | 35.58 | 35.41 | 35.53 | +0.360% | 4,512 | +15.887% |
| 2025-06-02 | 35.28 | 35.43 | 35.28 | 35.40 | +0.198% | 2,379 | +16.305% |
| 2025-05-30 | 35.27 | 35.33 | 35.19 | 35.33 | +0.052% | 4,807 | +16.534% |
| 2025-05-29 | 35.29 | 35.34 | 35.25 | 35.31 | +0.230% | 6,746 | +16.595% |
| 2025-05-28 | 35.32 | 35.32 | 35.23 | 35.23 | -0.293% | 8,621 | +16.863% |
| 2025-05-27 | 35.18 | 35.33 | 35.18 | 35.33 | +1.314% | 5,322 | +16.521% |
| 2025-05-23 | 34.79 | 34.96 | 34.78 | 34.87 | -0.425% | 4,136 | +18.052% |
| 2025-05-22 | 35.00 | 35.17 | 34.99 | 35.02 | -0.003% | 6,608 | +17.550% |
| 2025-05-21 | 35.20 | 35.26 | 35.00 | 35.02 | -0.809% | 7,131 | +17.547% |
| 2025-05-20 | 35.28 | 35.34 | 35.23 | 35.31 | -0.254% | 6,304 | +16.596% |
| 2025-05-19 | 35.17 | 35.40 | 35.17 | 35.40 | +0.303% | 7,901 | +16.299% |
| 2025-05-16 | 35.22 | 35.32 | 35.22 | 35.29 | +0.236% | 8,355 | +16.652% |
| 2025-05-15 | 35.07 | 35.48 | 35.07 | 35.21 | +0.246% | 5,949 | +16.927% |
| 2025-05-14 | 35.17 | 35.17 | 35.07 | 35.12 | -0.004% | 4,128 | +17.214% |
| 2025-05-13 | 35.05 | 35.21 | 35.05 | 35.13 | +0.494% | 21,232 | +17.209% |
| 2025-05-12 | 34.77 | 35.00 | 34.77 | 34.95 | +1.932% | 8,612 | +17.788% |
| 2025-05-09 | 34.32 | 34.32 | 34.16 | 34.29 | -0.015% | 3,703 | +20.064% |
| 2025-05-08 | 34.37 | 34.40 | 34.30 | 34.30 | +0.592% | 6,707 | +20.047% |
| 2025-05-07 | 33.98 | 34.13 | 33.96 | 34.09 | +0.231% | 10,818 | +20.758% |
| 2025-05-06 | 34.03 | 34.11 | 33.97 | 34.01 | -0.463% | 29,557 | +21.037% |
| 2025-05-05 | 34.08 | 34.29 | 34.08 | 34.17 | -0.367% | 13,611 | +20.477% |
| 2025-05-02 | 34.20 | 34.31 | 34.20 | 34.30 | +0.912% | 1,194 | +20.035% |
| 2025-05-01 | 34.00 | 34.15 | 33.99 | 33.99 | +0.513% | 12,195 | +21.130% |
| 2025-04-30 | 33.42 | 33.81 | 33.42 | 33.81 | +0.237% | 21,390 | +21.751% |
| 2025-04-29 | 33.63 | 33.82 | 33.60 | 33.73 | +0.300% | 3,380 | +22.039% |
| 2025-04-28 | 33.70 | 33.70 | 33.38 | 33.63 | +0.215% | 6,648 | +22.406% |
| 2025-04-25 | 33.31 | 33.56 | 33.24 | 33.56 | +0.560% | 3,264 | +22.668% |
| 2025-04-24 | 33.00 | 33.42 | 33.00 | 33.38 | +1.505% | 4,247 | +23.356% |
| 2025-04-23 | 33.13 | 33.29 | 32.77 | 32.88 | +1.331% | 9,792 | +25.213% |
| 2025-04-22 | 32.05 | 32.45 | 32.05 | 32.45 | +1.910% | 12,686 | +26.879% |
| 2025-04-21 | 32.08 | 32.08 | 31.53 | 31.84 | -1.797% | 967,101 | +29.303% |
| 2025-04-17 | 32.33 | 32.67 | 32.31 | 32.42 | +0.410% | 23,281 | +26.980% |
| 2025-04-16 | 32.71 | 32.81 | 32.09 | 32.29 | -2.060% | 17,507 | +27.501% |
| 2025-04-15 | 33.09 | 33.23 | 32.95 | 32.97 | +0.013% | 73,781 | +24.874% |
| 2025-04-14 | 33.00 | 33.27 | 32.78 | 32.97 | 0.000% | 13,636 | +24.890% |