Dark

EPRF
Innovator S&P Investment Grade Preferred ETF
stock BATS ETF

At Close

Aug 7, 2026 1:39:33 PM EDT

16.59USD-0.210%(-0.03)16,308

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-16.62)0

After-hours

Aug 7, 2026 4:10:30 PM EDT

16.63USD+0.222%(+0.04)1

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	16.6000	16.640000	16.580000	16.6269	+0.012%	16,308	0.000%
2026-08-06	16.6473	16.647300	16.600000	16.6249	-0.242%	2,168	+0.012%
2026-08-05	16.7361	16.736100	16.660000	16.6652	-0.566%	2,233	-0.230%
2026-08-04	16.7450	16.770000	16.720000	16.7600	+0.238%	8,786	-0.794%
2026-08-03	16.6600	16.750000	16.640100	16.7202	+0.815%	20,117	-0.558%
2026-07-31	16.5500	16.600600	16.535000	16.5850	-0.399%	8,781	+0.253%
2026-07-30	16.5947	16.658500	16.580000	16.6514	+0.287%	5,840	-0.147%
2026-07-29	16.6800	16.680000	16.580000	16.6037	-0.368%	15,736	+0.140%
2026-07-28	16.6200	16.714100	16.620000	16.6650	0.000%	5,414	-0.229%
2026-07-27	16.7300	16.730000	16.625000	16.6650	+0.634%	8,092	-0.229%
2026-07-24	16.5500	16.590000	16.550000	16.5600	+0.236%	4,800	+0.404%
2026-07-23	16.5800	16.580000	16.500000	16.5210	-0.665%	13,534	+0.641%
2026-07-22	16.5900	16.670000	16.590000	16.6316	-0.033%	4,195	-0.028%
2026-07-21	16.6722	16.705000	16.629648	16.6371	-0.288%	11,713	-0.061%
2026-07-20	16.7100	16.710000	16.685100	16.6851	+0.059%	762	-0.349%
2026-07-17	16.5900	16.719900	16.590000	16.6753	-0.178%	12,787	-0.290%
2026-07-16	16.7000	16.730000	16.680000	16.7051	-0.059%	8,697	-0.468%
2026-07-15	16.7250	16.730000	16.690000	16.7150	+0.270%	4,038	-0.527%
2026-07-14	16.6000	16.672000	16.600000	16.6700	+0.672%	9,153	-0.259%
2026-07-13	16.5000	16.582000	16.500000	16.5588	-0.284%	6,078	+0.411%
2026-07-10	16.5700	16.660000	16.570000	16.6060	-0.033%	3,990	+0.126%
2026-07-09	16.6000	16.619900	16.600000	16.6114	+0.462%	1,142	+0.093%
2026-07-08	16.6300	16.660000	16.530000	16.5350	-0.960%	6,915	+0.556%
2026-07-07	16.7100	16.710000	16.660000	16.6952	-0.154%	11,444	-0.409%
2026-07-06	16.7500	16.769500	16.650000	16.7210	+0.691%	11,831	-0.563%
2026-07-02	16.6400	16.640000	16.560000	16.6063	+0.038%	5,198	+0.124%
2026-07-01	16.4300	16.660000	16.430000	16.6000	+0.737%	17,175	+0.162%
2026-06-30	16.5550	16.580000	16.470000	16.4785	-0.822%	7,513	+0.901%
2026-06-29	16.6700	16.670000	16.519600	16.6150	+0.362%	19,085	+0.072%
2026-06-26	16.5800	16.580000	16.550000	16.5550	+0.172%	2,519	+0.434%
2026-06-25	16.6500	16.650100	16.510000	16.5266	-0.472%	3,990	+0.607%
2026-06-24	16.7100	16.710000	16.605000	16.6050	-0.361%	1,398	+0.132%
2026-06-23	16.7300	16.730000	16.640000	16.6652	-0.328%	1,551	-0.230%
2026-06-22	16.8600	16.920000	16.720000	16.7200	-1.182%	6,362	-0.557%
2026-06-18	16.8800	16.980000	16.880000	16.9200	+0.296%	14,521	-1.732%
2026-06-17	16.9200	16.992146	16.870000	16.8700	-0.296%	14,011	-1.441%
2026-06-16	17.0000	17.000000	16.920000	16.9200	-0.186%	6,515	-1.732%
2026-06-15	16.9100	16.990000	16.910000	16.9515	+0.662%	3,036	-1.915%
2026-06-12	16.8100	16.890000	16.800000	16.8401	+0.298%	7,628	-1.266%
2026-06-11	16.7200	16.830000	16.720000	16.7900	+0.153%	26,020	-0.971%
2026-06-10	16.6800	16.789900	16.660500	16.7644	+0.086%	11,218	-0.820%
2026-06-09	16.7500	16.780000	16.680000	16.7500	-0.179%	22,290	-0.735%
2026-06-08	16.7800	16.780000	16.710000	16.7800	+0.239%	6,645	-0.912%
2026-06-05	16.7700	16.770000	16.680000	16.7400	-0.298%	19,455	-0.676%
2026-06-04	16.6800	16.875000	16.680000	16.7900	+0.238%	14,615	-0.971%
2026-06-03	16.8200	16.820000	16.735000	16.7502	-0.415%	2,557	-0.736%
2026-06-02	16.8500	16.880000	16.820000	16.8200	-0.650%	10,138	-1.148%
2026-06-01	17.2800	17.280000	16.876800	16.9300	-0.265%	26,948	-1.790%
2026-05-29	16.9300	17.009900	16.930000	16.9750	-0.789%	3,033	-2.051%
2026-05-28	17.0353	17.120000	17.018400	17.1100	+0.563%	13,966	-2.823%
2026-05-27	17.0500	17.050000	16.970000	17.0142	+0.201%	7,335	-2.276%
2026-05-26	16.9600	17.034300	16.940000	16.9800	+0.681%	16,981	-2.080%
2026-05-22	16.9100	16.910000	16.840000	16.8652	-0.206%	11,604	-1.413%
2026-05-21	16.9200	16.935000	16.885000	16.9000	-0.354%	10,371	-1.616%
2026-05-20	16.8700	16.960000	16.870000	16.9600	+0.118%	13,491	-1.964%
2026-05-19	16.9800	16.980000	16.870100	16.9400	-0.206%	13,476	-1.848%
2026-05-18	17.0300	17.030000	16.950000	16.9750	-0.088%	3,924	-2.051%
2026-05-15	17.1100	17.110000	16.970000	16.9900	-1.243%	16,916	-2.137%
2026-05-14	17.1700	17.230000	17.110000	17.2038	+0.666%	18,925	-3.353%
2026-05-13	17.0800	17.115000	17.080000	17.0900	-0.204%	13,333	-2.710%
2026-05-12	17.1300	17.150000	17.090000	17.1249	-0.273%	4,517	-2.908%
2026-05-11	17.1300	17.240000	17.130000	17.1717	-0.019%	16,988	-3.173%
2026-05-08	17.1500	17.240000	17.150000	17.1750	+0.312%	29,727	-3.191%
2026-05-07	17.1200	17.150000	17.090000	17.1215	-0.273%	11,359	-2.889%
2026-05-06	17.1750	17.180000	17.130000	17.1684	+0.316%	6,538	-3.154%
2026-05-05	16.9800	17.115000	16.980000	17.1143	+0.466%	13,836	-2.848%
2026-05-04	17.1900	17.190000	17.000419	17.0350	-0.467%	3,715	-2.396%
2026-05-01	17.1900	17.190000	17.050000	17.1150	+0.118%	4,825	-2.852%
2026-04-30	16.9800	17.094800	16.930000	17.0948	+0.824%	13,756	-2.737%
2026-04-29	17.0600	17.060000	16.940000	16.9551	-0.645%	4,030	-1.936%
2026-04-28	17.1000	17.100000	17.050000	17.0651	-0.408%	11,311	-2.568%
2026-04-27	17.1300	17.200000	17.120000	17.1350	+0.029%	9,582	-2.965%
2026-04-24	17.1200	17.161500	17.120000	17.1300	+0.143%	3,776	-2.937%
2026-04-23	17.2491	17.249100	17.100000	17.1056	-0.722%	5,907	-2.798%
2026-04-22	17.1300	17.249700	17.130000	17.2300	+0.408%	7,635	-3.500%
2026-04-21	17.0900	17.190000	17.090000	17.1600	+0.351%	7,961	-3.107%
2026-04-20	17.1700	17.184900	17.094700	17.1000	-0.233%	8,924	-2.767%
2026-04-17	17.2000	17.210000	17.140000	17.1400	+0.469%	6,644	-2.994%
2026-04-16	17.1800	17.180000	17.060000	17.0600	-0.929%	11,842	-2.539%
2026-04-15	17.1300	17.220000	17.120000	17.2200	+0.938%	7,712	-3.444%
2026-04-14	16.8500	17.090000	16.850000	17.0600	+0.827%	11,900	-2.539%
2026-04-13	16.8000	16.920000	16.780000	16.9200	+0.805%	3,981	-1.732%
2026-04-10	16.8100	16.845000	16.760000	16.7848	-0.209%	7,457	-0.941%
2026-04-09	16.8800	16.880000	16.800000	16.8200	+0.148%	8,171	-1.148%
2026-04-08	16.9000	16.915000	16.760000	16.7952	+0.426%	15,181	-1.002%
2026-04-07	16.6800	16.724000	16.600000	16.7240	-0.133%	3,611	-0.581%
2026-04-06	16.3500	16.750000	16.350000	16.7463	+0.307%	11,626	-0.713%
2026-04-02	16.6700	16.695000	16.635000	16.6950	+0.310%	2,362	-0.408%
2026-04-01	16.6800	16.680000	16.610000	16.6434	+0.322%	6,906	-0.099%
2026-03-31	16.6000	16.650000	16.560000	16.5900	-0.390%	20,147	+0.222%
2026-03-30	16.7400	16.740000	16.645000	16.6550	-0.389%	30,516	-0.169%
2026-03-27	16.7350	16.735000	16.670100	16.7200	-0.535%	9,219	-0.557%
2026-03-26	16.7900	16.860000	16.770000	16.8100	-0.767%	5,143	-1.089%
2026-03-25	16.9200	16.940000	16.830000	16.9400	+0.534%	8,556	-1.848%
2026-03-24	16.8388	16.850000	16.800000	16.8500	+0.059%	3,734	-1.324%
2026-03-23	16.8700	16.899900	16.820000	16.8400	+0.178%	10,943	-1.265%
2026-03-20	16.9300	16.930000	16.755000	16.8100	-1.059%	10,298	-1.089%
2026-03-19	16.9800	16.990000	16.870700	16.9900	+0.354%	29,764	-2.137%
2026-03-18	17.0000	17.012000	16.920000	16.9300	-0.878%	23,228	-1.790%
2026-03-17	17.0200	17.080000	16.970000	17.0800	+0.886%	26,338	-2.653%
2026-03-16	16.9150	17.020000	16.910000	16.9300	0.000%	21,004	-1.790%
2026-03-13	17.0600	17.060000	16.930000	16.9300	-0.529%	12,167	-1.790%
2026-03-12	17.0200	17.020000	16.970000	17.0200	-0.117%	45,577	-2.310%
2026-03-11	17.1000	17.120000	16.970000	17.0400	-0.641%	24,409	-2.424%
2026-03-10	17.1750	17.175000	17.100100	17.1500	+0.262%	30,144	-3.050%
2026-03-09	17.0100	17.105200	17.010000	17.1052	+0.089%	10,238	-2.796%
2026-03-06	17.1250	17.170000	17.090000	17.0900	-1.054%	33,683	-2.710%
2026-03-05	17.2500	17.300000	17.246761	17.2721	+0.128%	28,743	-3.736%
2026-03-04	17.1400	17.275000	17.140000	17.2500	+0.058%	18,994	-3.612%
2026-03-03	17.1580	17.260000	17.070000	17.2400	-0.130%	32,625	-3.556%
2026-03-02	17.2100	17.330000	17.200000	17.2625	+0.014%	81,755	-3.682%
2026-02-27	17.4200	17.420000	17.173100	17.2600	-1.315%	4,615	-3.668%
2026-02-26	17.5300	17.530000	17.449000	17.4900	-0.455%	6,505	-4.935%
2026-02-25	17.5500	17.570000	17.470100	17.5700	+0.400%	8,745	-5.368%
2026-02-24	17.4500	17.500000	17.440000	17.5000	+0.172%	9,193	-4.989%
2026-02-23	17.5600	17.560000	17.425000	17.4700	-1.076%	6,917	-4.826%
2026-02-20	17.6700	17.690000	17.601800	17.6600	+0.312%	6,631	-5.850%
2026-02-19	17.6500	17.650000	17.560000	17.6050	-0.705%	11,326	-5.556%
2026-02-18	17.7600	17.760000	17.720000	17.7300	+0.169%	5,776	-6.222%
2026-02-17	17.5500	17.700000	17.550000	17.7000	+0.170%	11,634	-6.063%
2026-02-13	17.5500	17.670000	17.550000	17.6700	+0.455%	8,152	-5.903%
2026-02-12	17.6700	17.670000	17.500000	17.5900	-0.057%	15,465	-5.475%
2026-02-11	17.6000	17.650000	17.550000	17.6000	+0.114%	12,202	-5.529%
2026-02-10	17.5200	17.620000	17.520000	17.5800	-0.114%	13,821	-5.422%
2026-02-09	17.3900	17.600000	17.390000	17.6000	+0.457%	27,560	-5.529%
2026-02-06	17.4600	17.525500	17.460000	17.5200	+0.634%	9,759	-5.098%
2026-02-05	17.4500	17.450000	17.330000	17.4097	-0.799%	9,926	-4.496%
2026-02-04	17.4500	17.550000	17.450000	17.5500	+0.114%	13,658	-5.260%
2026-02-03	17.7800	17.780000	17.430000	17.5300	-0.753%	8,533	-5.152%
2026-02-02	17.6900	17.760000	17.663000	17.6630	-0.434%	9,952	-5.866%
2026-01-30	17.7100	17.740000	17.670000	17.7400	-0.449%	6,700	-6.275%
2026-01-29	17.8200	17.825000	17.760000	17.8200	0.000%	14,066	-6.695%
2026-01-28	17.8200	17.820000	17.780000	17.8200	-0.280%	25,001	-6.695%
2026-01-27	17.8400	17.870000	17.840000	17.8700	-0.335%	5,450	-6.956%
2026-01-26	17.9500	17.950000	17.870000	17.9300	-0.056%	9,928	-7.268%
2026-01-23	17.9119	17.960000	17.911900	17.9400	-0.111%	5,286	-7.319%
2026-01-22	17.9400	17.990000	17.920000	17.9600	+0.223%	27,676	-7.423%
2026-01-21	17.8300	17.920000	17.830000	17.9200	+0.448%	17,071	-7.216%
2026-01-20	17.8500	17.920000	17.790000	17.8400	-1.002%	28,120	-6.800%
2026-01-16	18.0400	18.049000	17.940000	18.0206	-0.108%	28,436	-7.734%
2026-01-15	18.0000	18.050000	17.990000	18.0400	+0.472%	22,027	-7.833%
2026-01-14	17.8500	17.955300	17.800000	17.9553	+0.477%	25,367	-7.398%
2026-01-13	17.9000	17.902600	17.820000	17.8700	-0.168%	9,244	-6.956%
2026-01-12	17.8000	17.929900	17.800000	17.9001	-0.055%	11,754	-7.113%
2026-01-09	17.9150	17.915000	17.820000	17.9100	+0.168%	12,251	-7.164%
2026-01-08	17.7800	17.939900	17.780000	17.8800	+0.364%	5,767	-7.008%
2026-01-07	17.8800	17.892000	17.800000	17.8152	-0.474%	7,934	-6.670%
2026-01-06	17.8600	17.919900	17.840000	17.9000	+0.140%	4,560	-7.112%
2026-01-05	17.8000	17.914400	17.800000	17.8750	+0.421%	12,097	-6.982%
2026-01-02	17.6800	17.800000	17.660000	17.8000	+1.194%	8,611	-6.590%
2025-12-31	17.5600	17.685000	17.560000	17.5900	-0.565%	24,557	-5.475%
2025-12-30	17.7100	17.744500	17.690000	17.6900	-0.282%	13,123	-6.010%
2025-12-29	17.7600	17.776000	17.710000	17.7400	-0.113%	15,097	-6.275%
2025-12-26	17.7701	17.799700	17.750000	17.7600	0.000%	2,526	-6.380%
2025-12-24	17.7600	17.775000	17.750000	17.7600	-0.337%	24,760	-6.380%
2025-12-23	17.8150	17.830000	17.750000	17.8200	+0.112%	49,724	-6.695%
2025-12-22	17.8500	17.870000	17.790000	17.8000	-0.280%	112,444	-6.590%
2025-12-19	17.7700	17.860000	17.770000	17.8500	+0.282%	67,992	-6.852%
2025-12-18	17.8588	17.880000	17.799800	17.7998	+0.055%	102,345	-6.589%
2025-12-17	17.8000	17.850000	17.770000	17.7900	-0.503%	30,345	-6.538%
2025-12-16	17.8500	17.880000	17.810000	17.8800	-0.168%	6,715	-7.008%
2025-12-15	17.8300	17.910000	17.810000	17.9100	+0.336%	36,373	-7.164%
2025-12-12	17.9000	17.900000	17.800000	17.8500	-0.391%	13,542	-6.852%
2025-12-11	17.9100	17.950816	17.900000	17.9200	+0.056%	3,119	-7.216%
2025-12-10	17.6400	17.910000	17.640000	17.9100	+0.675%	12,375	-7.164%
2025-12-09	17.7550	17.830000	17.755000	17.7900	+0.839%	19,295	-6.538%
2025-12-08	17.5900	17.669600	17.560000	17.6420	-0.328%	20,866	-5.754%
2025-12-05	17.6300	17.700000	17.630000	17.7000	+0.511%	14,216	-6.063%
2025-12-04	17.6600	17.670000	17.600000	17.6100	-0.227%	6,123	-5.583%
2025-12-03	17.5100	17.690000	17.510000	17.6500	+0.313%	29,278	-5.797%
2025-12-02	17.5900	17.610600	17.570000	17.5950	+0.172%	7,997	-5.502%
2025-12-01	17.6600	17.660000	17.540000	17.5648	-0.398%	14,219	-5.340%
2025-11-28	17.5800	17.669400	17.580000	17.6350	-0.524%	9,205	-5.716%
2025-11-26	17.6800	17.740000	17.680000	17.7279	+0.555%	11,543	-6.211%
2025-11-25	17.6085	17.670000	17.600000	17.6300	+0.315%	19,568	-5.690%
2025-11-24	17.5500	17.610000	17.550000	17.5747	+0.343%	9,264	-5.393%
2025-11-21	17.3600	17.514600	17.350000	17.5146	+0.688%	16,808	-5.068%
2025-11-20	17.5500	17.600000	17.380000	17.3950	-0.679%	6,933	-4.416%
2025-11-19	17.5550	17.570000	17.470100	17.5139	-0.177%	19,845	-5.065%
2025-11-18	17.5926	17.592600	17.520000	17.5450	+0.171%	20,588	-5.233%
2025-11-17	17.7100	17.710000	17.507000	17.5151	-1.099%	1,405	-5.071%
2025-11-14	17.4400	17.760100	17.440000	17.7097	-0.016%	12,406	-6.114%
2025-11-13	17.7600	17.800000	17.680000	17.7126	-0.804%	17,496	-6.130%
2025-11-12	17.9100	17.965000	17.840000	17.8561	-0.605%	13,335	-6.884%
2025-11-11	17.9450	17.975283	17.940000	17.9648	+0.208%	6,391	-7.447%
2025-11-10	17.9000	17.927500	17.860000	17.9275	+0.407%	2,833	-7.255%
2025-11-07	17.8000	17.854800	17.740000	17.8548	-0.216%	4,845	-6.877%
2025-11-06	17.9000	17.929600	17.880100	17.8935	-0.259%	9,047	-7.079%
2025-11-05	17.8000	18.009000	17.800000	17.9400	+0.561%	10,831	-7.319%
2025-11-04	17.8300	17.897500	17.800000	17.8400	-0.335%	8,136	-6.800%
2025-11-03	17.8800	17.950000	17.820000	17.9000	-0.112%	25,241	-7.112%
2025-10-31	17.9850	17.985000	17.904000	17.9200	-0.642%	10,120	-7.216%
2025-10-30	18.1500	18.170000	18.035700	18.0357	-0.766%	12,754	-7.811%
2025-10-29	18.2100	18.242500	18.140000	18.1750	-0.344%	24,875	-8.518%
2025-10-28	18.2400	18.251600	18.220000	18.2378	-0.067%	6,314	-8.833%
2025-10-27	18.2400	18.275500	18.220000	18.2501	+0.330%	4,940	-8.894%
2025-10-24	18.1400	18.250000	18.140000	18.1900	+0.720%	5,168	-8.593%
2025-10-23	18.0400	18.161173	18.040000	18.0600	-0.331%	17,311	-7.935%
2025-10-22	18.1700	18.214600	18.120000	18.1200	-0.494%	6,445	-8.240%
2025-10-21	18.2100	18.245000	18.210000	18.2100	+0.153%	1,806	-8.694%
2025-10-20	18.0500	18.200000	18.020000	18.1821	+0.884%	11,944	-8.553%
2025-10-17	17.9300	18.039900	17.930000	18.0228	+0.186%	2,665	-7.745%
2025-10-16	18.1510	18.151000	17.989400	17.9894	-0.885%	8,722	-7.574%
2025-10-15	18.0700	18.160000	18.070000	18.1500	+0.332%	12,148	-8.392%
2025-10-14	17.8900	18.135700	17.890000	18.0900	+0.444%	5,256	-8.088%
2025-10-13	17.9800	18.060000	17.980000	18.0100	+0.111%	42,693	-7.680%
2025-10-10	18.1600	18.160000	17.950000	17.9901	-0.659%	22,995	-7.578%
2025-10-09	18.2600	18.260000	18.100000	18.1094	-0.770%	9,043	-8.186%
2025-10-08	18.2400	18.262100	18.210000	18.2500	-0.154%	16,214	-8.894%
2025-10-07	18.3400	18.340000	18.230000	18.2782	-0.110%	3,456	-9.034%
2025-10-06	18.2900	18.330000	18.250000	18.2983	-0.173%	7,926	-9.134%
2025-10-03	18.3146	18.350000	18.280100	18.3300	-0.061%	14,269	-9.291%
2025-10-02	18.4400	18.440000	18.304000	18.3411	-0.320%	4,061	-9.346%
2025-10-01	18.2510	18.419400	18.250000	18.4000	+0.653%	20,550	-9.636%
2025-09-30	18.2500	18.280600	18.220000	18.2806	-0.687%	5,167	-9.046%
2025-09-29	18.4500	18.450000	18.386100	18.4070	-0.206%	6,442	-9.671%
2025-09-26	18.4300	18.480000	18.400000	18.4450	+0.243%	7,840	-9.857%
2025-09-25	18.5002	18.500200	18.350000	18.4002	-0.672%	28,942	-9.637%
2025-09-24	18.6410	18.670000	18.524700	18.5247	-0.778%	10,442	-10.245%
2025-09-23	18.6900	18.740000	18.640000	18.6700	-0.146%	13,149	-10.943%
2025-09-22	18.6400	18.698900	18.640000	18.6973	-0.075%	14,175	-11.073%
2025-09-19	18.7100	18.740000	18.637400	18.7113	-0.153%	19,164	-11.140%
2025-09-18	18.6800	18.760000	18.680000	18.7399	-0.054%	3,478	-11.275%
2025-09-17	18.7600	18.789044	18.690000	18.7500	0.000%	5,112	-11.323%
2025-09-16	18.7500	18.760000	18.680000	18.7500	+0.294%	16,361	-11.323%
2025-09-15	18.5900	18.720000	18.590000	18.6950	+0.384%	12,716	-11.062%
2025-09-12	18.5601	18.640000	18.560100	18.6235	-0.249%	2,841	-10.721%
2025-09-11	18.5000	18.670000	18.500000	18.6700	+1.147%	11,561	-10.943%
2025-09-10	18.4600	18.489500	18.440000	18.4582	+0.371%	9,338	-9.921%
2025-09-09	18.3600	18.430000	18.320000	18.3900	+0.134%	26,822	-9.587%
2025-09-08	18.3500	18.395000	18.340100	18.3654	+0.488%	1,824	-9.466%
2025-09-05	18.2800	18.280000	18.180000	18.2762	+0.493%	6,421	-9.024%
2025-09-04	18.0800	18.200000	18.080000	18.1865	+0.563%	12,350	-8.576%
2025-09-03	18.0200	18.100000	18.020000	18.0847	+0.096%	5,827	-8.061%
2025-09-02	18.0500	18.080000	18.010000	18.0674	+0.095%	12,397	-7.973%
2025-08-29	18.1000	18.104300	18.030000	18.0502	-1.122%	8,865	-7.885%
2025-08-28	18.2900	18.290000	18.210000	18.2550	+0.192%	12,988	-8.919%
2025-08-27	18.2000	18.240600	18.180000	18.2200	+0.082%	10,289	-8.744%
2025-08-26	18.1800	18.250000	18.170000	18.2050	-0.137%	30,027	-8.668%
2025-08-25	18.3300	18.359900	18.220000	18.2300	-0.274%	14,283	-8.794%
2025-08-22	18.2090	18.300000	18.200000	18.2800	+0.911%	17,918	-9.043%
2025-08-21	18.1450	18.145000	18.072100	18.1150	-0.467%	14,747	-8.215%
2025-08-20	18.1350	18.200000	18.120100	18.2000	+0.096%	2,530	-8.643%
2025-08-19	18.2100	18.210000	18.156300	18.1826	+0.345%	8,894	-8.556%
2025-08-18	18.0200	18.130000	18.020000	18.1200	+0.499%	8,549	-8.240%
2025-08-15	18.0800	18.170000	18.020000	18.0300	-0.464%	25,405	-7.782%
2025-08-14	18.1600	18.160000	18.050000	18.1140	-0.418%	10,946	-8.210%
2025-08-13	18.1800	18.190000	18.090000	18.1900	+0.664%	19,031	-8.593%
2025-08-12	18.0100	18.125000	18.010000	18.0700	+0.669%	29,660	-7.986%
2025-08-11	17.8800	17.990000	17.880000	17.9500	+0.012%	31,220	-7.371%
2025-08-08	17.8600	17.970000	17.860000	17.9478	+0.226%	14,424	-7.360%
2025-08-07	18.0100	18.010000	17.860000	17.9074	-0.293%	2,064	-7.151%
2025-08-06	18.0700	18.070000	17.945000	17.9600	-0.554%	21,801	-7.423%
2025-08-05	18.1100	18.110000	18.000000	18.0600	-0.083%	10,269	-7.935%
2025-08-04	17.9600	18.090000	17.960000	18.0750	+0.837%	8,143	-8.012%
2025-08-01	17.9500	17.950000	17.870000	17.9250	-0.131%	8,511	-7.242%
2025-07-31	17.9100	17.969900	17.910000	17.9486	-0.112%	1,209	-7.364%
2025-07-30	18.0499	18.059900	17.931500	17.9688	-0.229%	9,231	-7.468%
2025-07-29	17.9700	18.010000	17.960000	18.0100	+0.278%	20,760	-7.680%
2025-07-28	18.0200	18.020000	17.910000	17.9600	0.000%	17,092	-7.423%
2025-07-25	17.9500	17.960000	17.930000	17.9600	0.000%	4,119	-7.423%
2025-07-24	18.0100	18.010000	17.881100	17.9600	+0.447%	25,699	-7.423%
2025-07-23	17.8400	17.890000	17.840000	17.8800	+0.028%	8,180	-7.008%
2025-07-22	17.8700	17.910100	17.860000	17.8750	-0.028%	6,725	-6.982%
2025-07-21	17.7800	18.004800	17.780000	17.8800	-0.307%	193,297	-7.008%
2025-07-18	18.0310	18.055000	17.910500	17.9350	-0.251%	11,246	-7.294%
2025-07-17	17.9510	18.020000	17.920000	17.9801	+0.421%	17,374	-7.526%
2025-07-16	17.8400	17.904800	17.580000	17.9048	+0.872%	57,379	-7.137%
2025-07-15	17.8800	17.950000	17.750000	17.7500	-0.967%	38,547	-6.327%
2025-07-14	17.9800	17.980000	17.840100	17.9233	-0.398%	36,517	-7.233%
2025-07-11	18.0000	18.004100	17.970100	17.9950	-0.580%	12,442	-7.603%
2025-07-10	17.9400	18.100000	17.940000	18.1000	+1.026%	24,189	-8.139%
2025-07-09	17.9100	17.969600	17.880000	17.9161	+0.652%	57,385	-7.196%
2025-07-08	17.8000	17.899900	17.800000	17.8001	+0.113%	11,267	-6.591%
2025-07-07	17.7900	17.840000	17.731000	17.7800	-0.531%	11,890	-6.485%
2025-07-03	17.8600	17.920000	17.860000	17.8750	+0.211%	9,283	-6.982%
2025-07-02	17.7610	17.840000	17.751000	17.8373	+0.890%	10,426	-6.786%
2025-07-01	17.6700	17.735000	17.645000	17.6800	+0.285%	13,096	-5.956%
2025-06-30	17.6900	17.690000	17.610100	17.6297	-0.228%	7,514	-5.688%
2025-06-27	17.7700	17.800000	17.670000	17.6700	-0.395%	21,044	-5.903%
2025-06-26	17.6500	17.767000	17.650000	17.7400	+0.605%	15,908	-6.275%
2025-06-25	17.6600	17.660000	17.600000	17.6334	-0.182%	10,281	-5.708%
2025-06-24	17.5643	17.700000	17.560000	17.6656	+1.120%	9,218	-5.880%
2025-06-23	17.4700	17.500000	17.400000	17.4700	+0.089%	3,658	-4.826%
2025-06-20	17.5000	17.539700	17.454500	17.4545	+0.141%	4,274	-4.741%
2025-06-18	17.4700	17.470000	17.400000	17.4300	+0.519%	7,515	-4.608%
2025-06-17	17.3200	17.410000	17.320000	17.3400	-0.173%	10,366	-4.112%
2025-06-16	17.5300	17.530000	17.370000	17.3700	-0.230%	178,203	-4.278%
2025-06-13	17.5399	17.550000	17.340000	17.4100	-0.713%	26,190	-4.498%
2025-06-12	17.5600	17.595000	17.520000	17.5350	-0.029%	11,987	-5.179%
2025-06-11	17.4800	17.660000	17.480000	17.5400	+0.056%	11,590	-5.206%
2025-06-10	17.6000	17.600000	17.510400	17.5302	+0.058%	7,826	-5.153%
2025-06-09	17.5000	17.580000	17.460000	17.5200	+0.200%	12,457	-5.098%
2025-06-06	17.5800	17.580000	17.470000	17.4850	-0.258%	2,072	-4.908%
2025-06-05	17.5800	17.599900	17.488500	17.5302	+0.113%	11,404	-5.153%
2025-06-04	17.5300	17.539900	17.470100	17.5104	+0.577%	5,219	-5.046%
2025-06-03	17.4700	17.510000	17.370700	17.4100	+0.230%	9,513	-4.498%
2025-06-02	17.5100	17.610000	17.300100	17.3700	-0.230%	25,001	-4.278%
2025-05-30	17.2900	17.450000	17.290000	17.4100	-0.543%	29,012	-4.498%
2025-05-29	17.5500	17.590000	17.460000	17.5050	+0.181%	19,113	-5.016%
2025-05-28	17.5500	17.570000	17.473300	17.4733	-0.497%	13,648	-4.844%
2025-05-27	17.5000	17.590000	17.460000	17.5605	+1.213%	18,194	-5.316%
2025-05-23	17.2100	17.419900	17.210000	17.3500	-0.219%	4,058	-4.168%
2025-05-22	17.3525	17.430000	17.340000	17.3881	+0.396%	4,637	-4.378%
2025-05-21	17.5600	17.560000	17.300100	17.3196	-2.038%	9,283	-4.000%
2025-05-20	17.6500	17.730000	17.650000	17.6800	-0.339%	3,317	-5.956%
2025-05-19	17.6700	17.740200	17.669900	17.7402	+0.236%	478	-6.276%
2025-05-16	17.7600	17.760000	17.640000	17.6985	-0.178%	3,126	-6.055%
2025-05-15	17.6796	17.730000	17.610000	17.7300	+0.340%	18,682	-6.222%
2025-05-14	17.7699	17.769900	17.670000	17.6700	-0.207%	3,855	-5.903%
2025-05-13	17.7500	17.760000	17.700000	17.7066	-0.047%	6,534	-6.098%
2025-05-12	17.7100	17.830000	17.710000	17.7150	+0.940%	6,539	-6.142%
2025-05-09	17.6000	17.600000	17.550000	17.5500	-0.228%	347	-5.260%
2025-05-08	17.5900	17.651237	17.560000	17.5901	+0.300%	1,456	-5.476%
2025-05-07	17.5900	17.590000	17.500000	17.5375	+0.329%	2,810	-5.192%
2025-05-06	17.4599	17.480000	17.360000	17.4800	+0.431%	16,478	-4.880%
2025-05-05	17.4700	17.510000	17.400000	17.4050	-0.883%	10,894	-4.471%
2025-05-02	17.5490	17.578200	17.490000	17.5600	+0.602%	5,654	-5.314%
2025-05-01	17.6400	17.640000	17.420000	17.4550	+0.191%	15,049	-4.744%
2025-04-30	17.2900	17.430000	17.290000	17.4218	-1.349%	18,534	-4.563%
2025-04-29	17.6800	17.690000	17.601000	17.6600	+0.427%	12,573	-5.850%
2025-04-28	17.6000	17.650000	17.560000	17.5849	-0.141%	33,740	-5.448%
2025-04-25	17.6590	17.660000	17.550000	17.6098	-0.228%	5,604	-5.582%
2025-04-24	17.5800	17.650000	17.571300	17.6500	+1.554%	16,033	-5.797%
2025-04-23	17.5050	17.507400	17.375100	17.3800	+1.223%	2,708	-4.333%
2025-04-22	17.0400	17.240000	17.040000	17.1700	+0.881%	9,422	-3.163%
2025-04-21	16.9900	17.100000	16.980000	17.0200	-1.082%	9,856	-2.310%
2025-04-17	17.1910	17.212518	17.191000	17.2061	+0.620%	1,621	-3.366%
2025-04-16	17.0800	17.220000	17.080000	17.1000	-0.178%	8,089	-2.767%
2025-04-15	17.0700	17.220000	17.070000	17.1305	+0.148%	25,729	-2.940%
2025-04-14	17.0600	17.210000	17.060000	17.1052	+0.649%	8,576	-2.796%
2025-04-11	17.0600	17.070000	16.880000	16.9949	-0.615%	11,521	-2.165%
2025-04-10	17.3600	17.360000	17.100000	17.1000	-2.185%	25,402	-2.767%
2025-04-09	17.0400	17.524400	16.940000	17.4820	+2.474%	9,225	-4.891%
2025-04-08	17.2994	17.299400	17.030000	17.0600	+0.117%	13,640	-2.539%
2025-04-07	16.8400	17.260000	16.710000	17.0400	-1.125%	12,540	-2.424%
2025-04-04	17.2300	17.290000	17.060000	17.2339	-1.125%	10,067	-3.522%
2025-04-03	17.4400	17.528000	17.380000	17.4300	-1.692%	13,388	-4.608%
2025-04-02	17.7100	17.746700	17.660000	17.7300	+0.189%	4,785	-6.222%
2025-04-01	17.7200	17.770000	17.670000	17.6966	+0.182%	8,133	-6.045%
2025-03-31	17.5500	17.710000	17.550000	17.6645	-0.788%	16,791	-5.874%
2025-03-28	17.9600	17.960000	17.780000	17.8048	-0.864%	5,774	-6.616%
2025-03-27	17.9300	17.960000	17.875000	17.9600	-0.336%	4,268	-7.423%
2025-03-26	18.1301	18.154900	18.020500	18.0205	-0.918%	13,888	-7.733%
2025-03-25	18.2050	18.210000	18.140000	18.1875	+0.041%	7,995	-8.581%
2025-03-24	18.2700	18.270000	18.180000	18.1800	-0.082%	5,701	-8.543%
2025-03-21	18.1800	18.205000	18.180000	18.1950	-0.109%	783	-8.618%
2025-03-20	18.2500	18.250000	18.180600	18.2149	+0.054%	2,992	-8.718%
2025-03-19	18.1700	18.253100	18.170000	18.2050	+0.630%	5,228	-8.668%
2025-03-18	18.1700	18.170000	18.080000	18.0910	-0.735%	4,577	-8.093%
2025-03-17	18.1700	18.240000	18.131000	18.2250	+0.913%	5,766	-8.769%
2025-03-14	18.0600	18.140000	18.020000	18.0601	+0.557%	4,126	-7.936%
2025-03-13	17.9100	17.970000	17.890000	17.9600	-0.113%	10,686	-7.423%
2025-03-12	17.9500	18.005600	17.881700	17.9804	+0.731%	1,998	-7.528%
2025-03-11	17.9800	17.980000	17.820000	17.8500	-0.195%	6,497	-6.852%
2025-03-10	18.0500	18.050000	17.850000	17.8848	-1.051%	6,354	-7.033%
2025-03-07	18.2000	18.200000	18.070000	18.0747	-0.305%	7,131	-8.010%
2025-03-06	18.1810	18.200000	18.120000	18.1300	-0.758%	8,700	-8.291%
2025-03-05	18.3200	18.320000	18.250000	18.2684	-0.141%	24,412	-8.985%
2025-03-04	18.2600	18.342000	18.229000	18.2942	-0.660%	8,113	-9.114%
2025-03-03	18.4400	18.530000	18.415700	18.4157	-0.132%	9,983	-9.713%
2025-02-28	18.4701	18.490000	18.356100	18.4400	-0.108%	21,807	-9.832%
2025-02-27	18.4700	18.540000	18.460000	18.4600	-0.378%	7,191	-9.930%
2025-02-26	18.6000	18.610000	18.481000	18.5300	-0.029%	11,357	-10.270%
2025-02-25	18.5000	18.535300	18.483491	18.5353	+0.689%	2,213	-10.296%
2025-02-24	18.4076	18.460000	18.380000	18.4085	-0.008%	17,008	-9.678%
2025-02-21	18.4400	18.440000	18.389626	18.4100	-0.162%	4,697	-9.685%
2025-02-20	18.4900	18.490000	18.391900	18.4399	-0.370%	4,769	-9.832%
2025-02-19	18.5000	18.530000	18.380000	18.5084	+0.045%	15,019	-10.166%
2025-02-18	18.5400	18.610000	18.500000	18.5000	-0.804%	11,412	-10.125%