XDQQ
Innovator Growth Accelerated ETF - Quarterly
stockBATSETF
Market OpenOct 2, 2026 12:38:39 PM EDT
41.48USD+0.851%(+0.35)6,150
41.46Bid41.58Ask0.12SpreadXDQQ Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 41.57 | 41.57 | 41.38 | 41.46 | +0.802% | 8,777 | 0.000% |
| 2026-10-01 | 41.17 | 41.29 | 40.89 | 41.13 | 0.000% | 65,313 | +0.802% |
| 2026-09-30 | 41.24 | 41.52 | 41.13 | 41.13 | +0.475% | 4,420 | +0.802% |
| 2026-09-29 | 41.13 | 41.13 | 40.76 | 40.94 | +0.127% | 158,519 | +1.281% |
| 2026-09-28 | 40.90 | 41.16 | 40.84 | 40.88 | -1.959% | 3,406 | +1.410% |
| 2026-09-25 | 41.44 | 41.74 | 41.44 | 41.70 | +0.605% | 9,389 | -0.576% |
| 2026-09-24 | 41.11 | 41.55 | 40.93 | 41.45 | +0.122% | 8,247 | +0.026% |
| 2026-09-23 | 41.47 | 41.47 | 41.33 | 41.40 | -1.487% | 3,818 | +0.148% |
| 2026-09-22 | 41.42 | 42.05 | 41.42 | 42.02 | +1.216% | 3,683 | -1.341% |
| 2026-09-21 | 40.69 | 41.66 | 40.69 | 41.52 | +4.198% | 21,098 | -0.141% |
| 2026-09-18 | 39.69 | 39.85 | 39.51 | 39.85 | +0.507% | 7,952 | +4.051% |
| 2026-09-17 | 39.52 | 39.66 | 39.48 | 39.64 | +1.990% | 17,070 | +4.579% |
| 2026-09-16 | 39.26 | 39.26 | 38.71 | 38.87 | +0.028% | 18,078 | +6.660% |
| 2026-09-15 | 39.11 | 39.11 | 38.85 | 38.86 | -0.868% | 4,534 | +6.690% |
| 2026-09-14 | 38.90 | 39.43 | 38.90 | 39.20 | -0.956% | 8,409 | +5.764% |
| 2026-09-11 | 39.46 | 39.73 | 39.46 | 39.58 | +0.889% | 2,113 | +4.753% |
| 2026-09-10 | 39.20 | 39.41 | 39.20 | 39.23 | -1.247% | 10,625 | +5.684% |
| 2026-09-09 | 39.89 | 39.95 | 39.65 | 39.73 | -0.242% | 4,812 | +4.366% |
| 2026-09-08 | 40.04 | 40.04 | 39.82 | 39.82 | -0.237% | 2,787 | +4.114% |
| 2026-09-04 | 39.79 | 40.05 | 39.79 | 39.92 | +0.141% | 3,184 | +3.868% |
| 2026-09-03 | 39.25 | 39.92 | 39.25 | 39.86 | +1.476% | 41,191 | +4.014% |
| 2026-09-02 | 39.23 | 39.36 | 39.16 | 39.28 | +0.255% | 3,503 | +5.549% |
| 2026-09-01 | 39.20 | 39.41 | 39.18 | 39.18 | -1.644% | 1,449 | +5.818% |
| 2026-08-31 | 39.68 | 39.84 | 39.65 | 39.84 | +0.015% | 19,993 | +4.079% |
| 2026-08-28 | 40.02 | 40.35 | 39.77 | 39.83 | -0.818% | 30,166 | +4.095% |
| 2026-08-27 | 39.81 | 40.19 | 39.81 | 40.16 | +1.616% | 17,843 | +3.243% |
| 2026-08-26 | 39.39 | 39.65 | 39.39 | 39.52 | +0.045% | 3,296 | +4.912% |
| 2026-08-25 | 39.36 | 39.50 | 39.36 | 39.50 | +0.794% | 219,291 | +4.959% |
| 2026-08-24 | 39.32 | 39.41 | 39.00 | 39.19 | -1.287% | 13,779 | +5.792% |
| 2026-08-21 | 39.89 | 39.89 | 39.59 | 39.70 | +0.371% | 5,729 | +4.431% |
| 2026-08-20 | 39.74 | 39.74 | 39.47 | 39.55 | -0.836% | 6,009 | +4.818% |
| 2026-08-19 | 40.03 | 40.03 | 39.89 | 39.89 | -0.327% | 2,023 | +3.942% |
| 2026-08-18 | 40.12 | 40.12 | 40.00 | 40.02 | -1.963% | 26,562 | +3.602% |
| 2026-08-17 | 40.98 | 41.15 | 40.82 | 40.82 | -0.079% | 7,162 | +1.568% |
| 2026-08-14 | 40.97 | 40.97 | 40.69 | 40.85 | -0.174% | 2,882 | +1.488% |
| 2026-08-13 | 40.38 | 41.02 | 40.38 | 40.92 | +1.331% | 2,759 | +1.311% |
| 2026-08-12 | 40.45 | 40.54 | 40.37 | 40.39 | +0.814% | 3,760 | +2.660% |
| 2026-08-11 | 40.28 | 40.28 | 39.99 | 40.06 | -0.378% | 5,425 | +3.495% |
| 2026-08-10 | 40.32 | 40.33 | 40.21 | 40.21 | -0.286% | 5,965 | +3.104% |
| 2026-08-07 | 40.05 | 40.33 | 39.98 | 40.33 | +1.197% | 2,070 | +2.810% |
| 2026-08-06 | 39.81 | 40.05 | 39.78 | 39.85 | -0.531% | 3,554 | +4.040% |
| 2026-08-05 | 40.40 | 40.40 | 40.06 | 40.06 | -0.422% | 1,334 | +3.488% |
| 2026-08-04 | 39.62 | 40.31 | 39.62 | 40.23 | +3.396% | 2,248 | +3.051% |
| 2026-08-03 | 38.29 | 38.97 | 38.29 | 38.91 | +1.782% | 2,704 | +6.551% |
| 2026-07-31 | 38.55 | 38.55 | 37.77 | 38.23 | +0.685% | 25,115 | +8.449% |
| 2026-07-30 | 37.93 | 38.08 | 37.84 | 37.97 | +3.543% | 22,126 | +9.191% |
| 2026-07-29 | 37.15 | 37.26 | 36.67 | 36.67 | -2.241% | 2,514 | +13.060% |
| 2026-07-28 | 37.58 | 37.58 | 37.51 | 37.51 | -0.993% | 1,441 | +10.526% |
| 2026-07-27 | 38.23 | 38.23 | 37.60 | 37.89 | -0.311% | 41,057 | +9.429% |
| 2026-07-24 | 38.30 | 38.39 | 37.90 | 38.01 | -1.189% | 4,163 | +9.088% |
| 2026-07-23 | 38.47 | 38.51 | 38.36 | 38.46 | -2.227% | 8,295 | +7.791% |
| 2026-07-22 | 39.53 | 39.55 | 39.34 | 39.34 | -0.604% | 8,787 | +5.391% |
| 2026-07-21 | 39.47 | 39.61 | 39.20 | 39.58 | +2.163% | 11,464 | +4.754% |
| 2026-07-20 | 39.01 | 39.15 | 38.74 | 38.74 | +0.079% | 2,296 | +7.020% |
| 2026-07-17 | 38.62 | 39.04 | 38.62 | 38.71 | -1.501% | 65,047 | +7.104% |
| 2026-07-16 | 39.51 | 39.72 | 39.23 | 39.30 | -1.737% | 4,545 | +5.496% |
| 2026-07-15 | 40.25 | 40.25 | 39.66 | 39.99 | -0.317% | 18,673 | +3.663% |
| 2026-07-14 | 39.90 | 40.19 | 39.90 | 40.12 | +1.088% | 54,782 | +3.335% |
| 2026-07-13 | 39.75 | 39.97 | 39.64 | 39.69 | -1.658% | 8,206 | +4.460% |
| 2026-07-10 | 40.16 | 40.36 | 40.05 | 40.36 | +0.392% | 2,141 | +2.728% |
| 2026-07-09 | 40.07 | 40.21 | 39.94 | 40.20 | +1.639% | 29,917 | +3.131% |
| 2026-07-08 | 39.36 | 39.55 | 39.05 | 39.55 | +0.262% | 4,815 | +4.821% |
| 2026-07-07 | 39.41 | 39.63 | 39.31 | 39.45 | -1.734% | 7,740 | +5.095% |
| 2026-07-06 | 40.02 | 40.29 | 40.02 | 40.15 | +1.492% | 34,543 | +3.272% |
| 2026-07-02 | 40.25 | 40.25 | 39.30 | 39.56 | -1.675% | 1,669 | +4.813% |
| 2026-07-01 | 40.29 | 40.51 | 40.23 | 40.23 | -1.203% | 20,929 | +3.057% |
| 2026-06-30 | 40.72 | 40.79 | 40.65 | 40.72 | -0.012% | 3,441 | +1.817% |
| 2026-06-29 | 40.64 | 40.77 | 40.64 | 40.73 | +0.037% | 4,579 | +1.805% |
| 2026-06-26 | 40.75 | 40.76 | 40.64 | 40.71 | +0.160% | 5,299 | +1.842% |
| 2026-06-25 | 40.65 | 40.65 | 40.65 | 40.65 | -0.061% | 390 | +2.005% |
| 2026-06-24 | 40.60 | 40.74 | 40.60 | 40.67 | +0.025% | 3,569 | +1.942% |
| 2026-06-23 | 40.66 | 40.72 | 40.66 | 40.66 | -0.061% | 12,208 | +1.968% |
| 2026-06-22 | 40.76 | 40.76 | 40.64 | 40.68 | +0.110% | 3,417 | +1.905% |
| 2026-06-18 | 40.62 | 40.69 | 40.59 | 40.64 | +0.049% | 1,543 | +2.018% |
| 2026-06-17 | 40.57 | 40.62 | 40.57 | 40.62 | -0.012% | 1,235 | +2.068% |
| 2026-06-16 | 40.68 | 40.70 | 40.59 | 40.63 | -0.025% | 8,691 | +2.055% |
| 2026-06-15 | 40.57 | 40.69 | 40.57 | 40.63 | +0.123% | 3,126 | +2.030% |
| 2026-06-12 | 40.49 | 40.63 | 40.49 | 40.59 | +0.099% | 1,699 | +2.156% |
| 2026-06-11 | 40.42 | 40.55 | 40.42 | 40.55 | +0.322% | 1,591 | +2.257% |
| 2026-06-10 | 40.44 | 40.53 | 40.40 | 40.41 | -0.136% | 1,420 | +2.586% |
| 2026-06-09 | 40.55 | 40.55 | 40.34 | 40.47 | -0.163% | 6,631 | +2.446% |
| 2026-06-08 | 40.44 | 40.58 | 40.44 | 40.54 | +0.225% | 1,367 | +2.279% |
| 2026-06-05 | 40.52 | 40.63 | 40.39 | 40.45 | -0.320% | 6,013 | +2.510% |
| 2026-06-04 | 40.55 | 40.63 | 40.51 | 40.58 | +0.037% | 2,744 | +2.181% |
| 2026-06-03 | 40.61 | 40.61 | 40.51 | 40.56 | -0.048% | 3,104 | +2.219% |
| 2026-06-02 | 40.54 | 40.63 | 40.54 | 40.58 | +0.048% | 4,623 | +2.170% |
| 2026-06-01 | 40.51 | 40.59 | 40.51 | 40.56 | +0.007% | 888 | +2.219% |
| 2026-05-29 | 40.52 | 40.60 | 40.52 | 40.56 | +0.153% | 1,543 | +2.226% |
| 2026-05-28 | 40.49 | 40.54 | 40.47 | 40.49 | -0.012% | 2,566 | +2.383% |
| 2026-05-27 | 40.48 | 40.54 | 40.46 | 40.50 | -0.012% | 4,203 | +2.370% |
| 2026-05-26 | 40.51 | 40.56 | 40.44 | 40.51 | +0.173% | 3,250 | +2.358% |
| 2026-05-22 | 40.41 | 40.46 | 40.41 | 40.43 | +0.012% | 3,576 | +2.535% |
| 2026-05-21 | 40.38 | 40.48 | 40.38 | 40.43 | +0.062% | 2,000 | +2.548% |
| 2026-05-20 | 40.33 | 40.45 | 40.33 | 40.41 | +0.149% | 1,342 | +2.611% |
| 2026-05-19 | 40.33 | 40.38 | 40.33 | 40.34 | -0.026% | 695 | +2.764% |
| 2026-05-18 | 40.34 | 40.39 | 40.30 | 40.36 | +0.026% | 2,228 | +2.737% |
| 2026-05-15 | 40.33 | 40.35 | 40.27 | 40.34 | -0.050% | 5,402 | +2.764% |
| 2026-05-14 | 40.42 | 40.42 | 40.33 | 40.37 | +0.123% | 853 | +2.713% |
| 2026-05-13 | 40.31 | 40.32 | 40.31 | 40.32 | +0.038% | 726 | +2.839% |
| 2026-05-12 | 40.26 | 40.30 | 40.24 | 40.30 | +0.037% | 1,507 | +2.878% |
| 2026-05-11 | 40.30 | 40.31 | 40.27 | 40.28 | +0.038% | 3,922 | +2.917% |
| 2026-05-08 | 40.23 | 40.27 | 40.23 | 40.27 | +0.199% | 2,560 | +2.956% |
| 2026-05-07 | 40.18 | 40.27 | 40.17 | 40.19 | +0.015% | 4,215 | +3.160% |
| 2026-05-06 | 40.13 | 40.23 | 40.13 | 40.18 | +0.197% | 11,515 | +3.175% |
| 2026-05-05 | 40.10 | 40.13 | 40.05 | 40.10 | +0.225% | 7,492 | +3.379% |
| 2026-05-04 | 40.10 | 40.14 | 39.99 | 40.02 | -0.087% | 11,750 | +3.611% |
| 2026-05-01 | 40.09 | 40.10 | 40.05 | 40.05 | +0.194% | 2,390 | +3.521% |
| 2026-04-30 | 39.91 | 39.97 | 39.87 | 39.97 | +0.418% | 5,656 | +3.721% |
| 2026-04-29 | 39.78 | 39.82 | 39.78 | 39.81 | +0.016% | 1,382 | +4.154% |
| 2026-04-28 | 39.73 | 39.81 | 39.70 | 39.80 | -0.176% | 3,648 | +4.171% |
| 2026-04-27 | 39.85 | 39.87 | 39.82 | 39.87 | +0.127% | 982 | +3.988% |
| 2026-04-24 | 39.77 | 39.82 | 39.77 | 39.82 | +0.567% | 1,578 | +4.120% |
| 2026-04-23 | 39.69 | 39.69 | 39.59 | 39.59 | -0.227% | 2,581 | +4.711% |
| 2026-04-22 | 39.67 | 39.70 | 39.63 | 39.69 | +0.532% | 1,384 | +4.473% |
| 2026-04-21 | 39.60 | 39.60 | 39.47 | 39.47 | -0.366% | 11,014 | +5.029% |
| 2026-04-20 | 39.48 | 39.62 | 39.48 | 39.62 | +0.075% | 6,221 | +4.644% |
| 2026-04-17 | 39.59 | 39.66 | 39.56 | 39.59 | +0.356% | 4,749 | +4.723% |
| 2026-04-16 | 39.32 | 39.45 | 39.32 | 39.45 | +0.204% | 3,046 | +5.095% |
| 2026-04-15 | 39.19 | 39.38 | 39.19 | 39.37 | +0.382% | 3,200 | +5.309% |
| 2026-04-14 | 39.07 | 39.24 | 39.07 | 39.22 | +0.724% | 2,438 | +5.711% |
| 2026-04-13 | 38.60 | 38.94 | 38.60 | 38.94 | +0.739% | 1,327 | +6.477% |
| 2026-04-10 | 38.65 | 38.67 | 38.62 | 38.65 | +0.108% | 5,452 | +7.264% |
| 2026-04-09 | 38.38 | 38.61 | 38.34 | 38.61 | +0.634% | 43,385 | +7.380% |
| 2026-04-08 | 38.46 | 38.50 | 38.36 | 38.37 | +2.178% | 5,102 | +8.060% |
| 2026-04-07 | 37.24 | 37.59 | 37.16 | 37.55 | -0.149% | 6,334 | +10.413% |
| 2026-04-06 | 37.55 | 37.65 | 37.46 | 37.61 | +0.500% | 6,489 | +10.249% |
| 2026-04-02 | 36.77 | 37.42 | 36.77 | 37.42 | +0.119% | 2,472 | +10.800% |
| 2026-04-01 | 37.44 | 37.58 | 37.35 | 37.37 | +1.026% | 2,872 | +10.931% |
| 2026-03-31 | 36.39 | 37.02 | 36.27 | 36.99 | +3.482% | 7,161 | +12.070% |
| 2026-03-30 | 36.04 | 36.06 | 35.61 | 35.75 | -0.832% | 3,720 | +15.972% |
| 2026-03-27 | 36.58 | 36.58 | 36.05 | 36.05 | -1.878% | 14,639 | +15.007% |
| 2026-03-26 | 37.43 | 37.43 | 36.74 | 36.74 | -2.701% | 6,623 | +12.847% |
| 2026-03-25 | 37.79 | 37.82 | 37.76 | 37.76 | +0.720% | 907 | +9.799% |
| 2026-03-24 | 37.34 | 37.63 | 37.34 | 37.49 | -0.636% | 2,008 | +10.589% |
| 2026-03-23 | 37.94 | 38.03 | 37.70 | 37.73 | +1.289% | 2,152 | +9.886% |
| 2026-03-20 | 37.64 | 37.72 | 37.21 | 37.25 | -2.219% | 4,339 | +11.302% |
| 2026-03-19 | 37.66 | 38.10 | 37.66 | 38.10 | -0.300% | 5,335 | +8.832% |
| 2026-03-18 | 38.76 | 38.84 | 38.21 | 38.21 | -1.849% | 7,576 | +8.506% |
| 2026-03-17 | 39.09 | 39.09 | 38.93 | 38.93 | +0.594% | 1,335 | +6.499% |
| 2026-03-16 | 38.72 | 38.99 | 38.68 | 38.70 | +1.054% | 28,672 | +7.132% |
| 2026-03-13 | 38.76 | 38.84 | 38.20 | 38.30 | -0.966% | 8,679 | +8.261% |
| 2026-03-12 | 39.07 | 39.08 | 38.67 | 38.67 | -1.878% | 25,209 | +7.215% |
| 2026-03-11 | 39.64 | 39.71 | 39.35 | 39.41 | -0.025% | 7,450 | +5.202% |
| 2026-03-10 | 39.45 | 39.82 | 39.31 | 39.42 | -0.025% | 9,707 | +5.175% |
| 2026-03-09 | 38.39 | 39.44 | 38.32 | 39.43 | +1.206% | 5,219 | +5.148% |
| 2026-03-06 | 39.13 | 39.25 | 38.88 | 38.96 | -1.641% | 4,859 | +6.417% |
| 2026-03-05 | 39.53 | 39.74 | 39.05 | 39.61 | -0.126% | 119,774 | +4.671% |
| 2026-03-04 | 39.35 | 39.86 | 39.35 | 39.66 | +1.849% | 7,675 | +4.539% |
| 2026-03-03 | 38.59 | 39.08 | 38.31 | 38.94 | -1.542% | 20,945 | +6.471% |
| 2026-03-02 | 38.80 | 39.55 | 38.80 | 39.55 | +0.152% | 58,979 | +4.829% |
| 2026-02-27 | 39.17 | 39.49 | 39.17 | 39.49 | 0.000% | 34,026 | +4.989% |
| 2026-02-26 | 39.82 | 39.82 | 39.33 | 39.49 | -1.350% | 3,639 | +4.989% |
| 2026-02-25 | 39.91 | 40.04 | 39.87 | 40.03 | +1.492% | 5,702 | +3.571% |
| 2026-02-24 | 39.18 | 39.53 | 39.18 | 39.44 | +1.445% | 32,415 | +5.116% |
| 2026-02-23 | 39.14 | 39.18 | 38.81 | 38.88 | -1.472% | 33,090 | +6.636% |
| 2026-02-20 | 39.20 | 39.51 | 39.20 | 39.46 | +1.014% | 2,402 | +5.066% |
| 2026-02-19 | 39.07 | 39.23 | 38.91 | 39.06 | -0.446% | 6,934 | +6.131% |
| 2026-02-18 | 39.07 | 39.54 | 39.07 | 39.24 | +0.745% | 26,266 | +5.657% |
| 2026-02-17 | 38.61 | 38.95 | 38.40 | 38.95 | -0.077% | 7,180 | +6.444% |
| 2026-02-13 | 38.72 | 39.27 | 38.72 | 38.98 | +0.206% | 4,655 | +6.362% |
| 2026-02-12 | 39.74 | 39.74 | 38.90 | 38.90 | -2.163% | 11,579 | +6.581% |
| 2026-02-11 | 39.84 | 39.99 | 39.54 | 39.76 | +0.277% | 8,692 | +4.276% |
| 2026-02-10 | 39.67 | 39.85 | 39.65 | 39.65 | -0.477% | 36,481 | +4.565% |
| 2026-02-09 | 39.45 | 39.88 | 39.45 | 39.84 | +0.835% | 18,306 | +4.066% |
| 2026-02-06 | 38.77 | 39.51 | 38.75 | 39.51 | +2.252% | 7,170 | +4.935% |
| 2026-02-05 | 38.85 | 38.90 | 38.43 | 38.64 | -1.353% | 13,543 | +7.298% |
| 2026-02-04 | 39.50 | 39.50 | 38.92 | 39.17 | -1.385% | 10,141 | +5.846% |
| 2026-02-03 | 40.28 | 40.28 | 39.57 | 39.72 | -1.520% | 5,294 | +4.381% |
| 2026-02-02 | 40.16 | 40.49 | 40.13 | 40.33 | +0.764% | 26,907 | +2.794% |
| 2026-01-30 | 40.30 | 40.36 | 39.93 | 40.03 | -0.924% | 6,970 | +3.579% |
| 2026-01-29 | 40.13 | 40.40 | 39.81 | 40.40 | -0.374% | 5,561 | +2.622% |
| 2026-01-28 | 40.61 | 40.61 | 40.48 | 40.55 | +0.245% | 3,948 | +2.238% |
| 2026-01-27 | 40.38 | 40.53 | 40.38 | 40.45 | +0.438% | 8,867 | +2.489% |
| 2026-01-26 | 40.27 | 40.31 | 40.27 | 40.28 | +0.532% | 14,905 | +2.938% |
| 2026-01-23 | 40.17 | 40.17 | 40.05 | 40.06 | +0.271% | 1,727 | +3.486% |
| 2026-01-22 | 39.88 | 40.01 | 39.76 | 39.95 | +0.690% | 3,454 | +3.767% |
| 2026-01-21 | 39.49 | 39.87 | 39.27 | 39.68 | +1.372% | 1,832 | +4.483% |
| 2026-01-20 | 39.37 | 39.50 | 39.14 | 39.14 | -2.140% | 12,176 | +5.917% |
| 2026-01-16 | 40.07 | 40.07 | 39.93 | 40.00 | +0.148% | 8,703 | +3.650% |
| 2026-01-15 | 40.11 | 40.21 | 39.93 | 39.94 | +0.372% | 12,984 | +3.804% |
| 2026-01-14 | 39.76 | 39.84 | 39.53 | 39.79 | -0.769% | 4,585 | +4.190% |
| 2026-01-13 | 40.15 | 40.16 | 40.00 | 40.10 | -0.200% | 4,469 | +3.389% |
| 2026-01-12 | 39.94 | 40.25 | 39.94 | 40.18 | +0.097% | 7,615 | +3.182% |
| 2026-01-09 | 39.85 | 40.17 | 39.81 | 40.14 | +0.808% | 6,988 | +3.282% |
| 2026-01-08 | 39.70 | 39.82 | 39.69 | 39.82 | -0.315% | 2,921 | +4.117% |
| 2026-01-07 | 39.86 | 40.12 | 39.86 | 39.95 | +0.022% | 6,711 | +3.789% |
| 2026-01-06 | 39.69 | 39.95 | 39.69 | 39.94 | +0.675% | 3,095 | +3.812% |
| 2026-01-05 | 39.72 | 39.80 | 39.63 | 39.67 | +0.693% | 22,869 | +4.512% |
| 2026-01-02 | 39.73 | 39.85 | 39.23 | 39.40 | -0.362% | 44,466 | +5.236% |
| 2025-12-31 | 39.93 | 40.05 | 39.54 | 39.54 | -1.629% | 4,994 | +4.856% |
| 2025-12-30 | 40.22 | 40.41 | 40.19 | 40.19 | -0.147% | 21,545 | +3.148% |
| 2025-12-29 | 40.19 | 40.39 | 40.08 | 40.25 | -0.547% | 39,102 | +2.997% |
| 2025-12-26 | 40.39 | 40.53 | 40.39 | 40.48 | +0.199% | 2,386 | +2.433% |
| 2025-12-24 | 40.28 | 40.41 | 40.23 | 40.40 | +0.423% | 1,036 | +2.636% |
| 2025-12-23 | 40.08 | 40.22 | 40.04 | 40.22 | +0.779% | 3,722 | +3.071% |
| 2025-12-22 | 39.93 | 39.93 | 39.91 | 39.91 | +0.755% | 1,494 | +3.873% |
| 2025-12-19 | 39.53 | 39.65 | 39.45 | 39.61 | +1.551% | 4,453 | +4.658% |
| 2025-12-18 | 38.89 | 39.18 | 38.83 | 39.01 | +2.334% | 3,719 | +6.280% |
| 2025-12-17 | 38.95 | 38.95 | 38.12 | 38.12 | -2.705% | 3,076 | +8.762% |
| 2025-12-16 | 38.96 | 39.19 | 38.79 | 39.18 | +0.451% | 3,930 | +5.819% |
| 2025-12-15 | 39.24 | 39.24 | 38.94 | 39.00 | -0.551% | 2,124 | +6.297% |
| 2025-12-12 | 39.72 | 39.72 | 39.13 | 39.22 | -1.729% | 23,985 | +5.711% |
| 2025-12-11 | 39.68 | 39.91 | 39.53 | 39.91 | +0.033% | 4,200 | +3.884% |
| 2025-12-10 | 39.68 | 40.00 | 39.55 | 39.90 | +0.344% | 2,041 | +3.918% |
| 2025-12-09 | 39.65 | 39.78 | 39.58 | 39.76 | +0.328% | 11,263 | +4.276% |
| 2025-12-08 | 39.75 | 39.75 | 39.53 | 39.63 | -0.138% | 9,168 | +4.618% |
| 2025-12-05 | 39.78 | 39.79 | 39.62 | 39.68 | +0.420% | 16,418 | +4.473% |
| 2025-12-04 | 39.46 | 39.54 | 39.41 | 39.52 | -0.154% | 4,833 | +4.911% |
| 2025-12-03 | 39.36 | 39.58 | 39.36 | 39.58 | +0.279% | 6,407 | +4.750% |
| 2025-12-02 | 39.38 | 39.48 | 39.17 | 39.47 | +0.862% | 20,113 | +5.042% |
| 2025-12-01 | 39.01 | 39.28 | 39.01 | 39.13 | -0.299% | 4,200 | +5.947% |
| 2025-11-28 | 39.09 | 39.25 | 39.02 | 39.25 | +0.848% | 9,544 | +5.631% |
| 2025-11-26 | 38.76 | 39.05 | 38.76 | 38.92 | +0.646% | 12,462 | +6.526% |
| 2025-11-25 | 38.00 | 38.67 | 37.89 | 38.67 | +0.651% | 6,568 | +7.215% |
| 2025-11-24 | 37.75 | 38.42 | 37.75 | 38.42 | +2.700% | 3,464 | +7.913% |
| 2025-11-21 | 37.05 | 37.65 | 36.82 | 37.41 | +0.893% | 6,493 | +10.826% |
| 2025-11-20 | 38.70 | 38.76 | 37.08 | 37.08 | -2.372% | 8,778 | +11.815% |
| 2025-11-19 | 38.14 | 38.14 | 37.71 | 37.98 | +0.556% | 6,203 | +9.163% |
| 2025-11-18 | 37.44 | 37.98 | 37.44 | 37.77 | -1.216% | 7,580 | +9.770% |
| 2025-11-17 | 38.39 | 38.42 | 37.97 | 38.23 | -0.268% | 14,799 | +8.435% |
| 2025-11-14 | 38.14 | 38.55 | 38.14 | 38.34 | -0.006% | 45,620 | +8.144% |
| 2025-11-13 | 38.64 | 38.64 | 38.24 | 38.34 | -1.690% | 9,478 | +8.138% |
| 2025-11-12 | 38.97 | 39.00 | 38.89 | 39.00 | +0.203% | 1,723 | +6.310% |
| 2025-11-11 | 38.89 | 39.01 | 38.78 | 38.92 | -0.296% | 14,889 | +6.526% |
| 2025-11-10 | 38.99 | 39.05 | 38.76 | 39.04 | +1.695% | 17,094 | +6.211% |
| 2025-11-07 | 38.01 | 38.39 | 37.68 | 38.38 | -0.221% | 14,286 | +8.011% |
| 2025-11-06 | 38.99 | 38.99 | 38.37 | 38.47 | -1.382% | 5,877 | +7.772% |
| 2025-11-05 | 38.85 | 39.12 | 38.85 | 39.01 | +0.541% | 4,746 | +6.283% |
| 2025-11-04 | 38.97 | 39.06 | 38.80 | 38.80 | -1.275% | 10,142 | +6.858% |
| 2025-11-03 | 39.38 | 39.38 | 37.84 | 39.30 | +0.332% | 2,626 | +5.496% |
| 2025-10-31 | 39.25 | 39.30 | 39.16 | 39.17 | +0.282% | 1,016 | +5.846% |
| 2025-10-30 | 39.15 | 39.15 | 39.05 | 39.06 | -0.572% | 2,180 | +6.144% |
| 2025-10-29 | 39.34 | 39.34 | 39.25 | 39.28 | -0.039% | 5,385 | +5.538% |
| 2025-10-28 | 39.14 | 39.31 | 39.14 | 39.30 | +0.306% | 7,169 | +5.496% |
| 2025-10-27 | 39.06 | 39.18 | 39.05 | 39.18 | +1.149% | 12,372 | +5.819% |
| 2025-10-24 | 38.69 | 38.79 | 38.69 | 38.74 | +0.728% | 3,209 | +7.035% |
| 2025-10-23 | 38.35 | 38.49 | 38.35 | 38.45 | +0.854% | 1,690 | +7.814% |
| 2025-10-22 | 38.20 | 38.20 | 37.89 | 38.13 | -0.937% | 2,846 | +8.735% |
| 2025-10-21 | 38.37 | 38.52 | 38.35 | 38.49 | +0.078% | 5,332 | +7.716% |
| 2025-10-20 | 38.40 | 38.46 | 38.40 | 38.46 | +1.211% | 2,167 | +7.800% |
| 2025-10-17 | 37.63 | 38.01 | 37.63 | 38.00 | +0.742% | 7,519 | +9.105% |
| 2025-10-16 | 38.08 | 38.08 | 37.50 | 37.72 | -0.446% | 167,800 | +9.915% |
| 2025-10-15 | 37.89 | 38.09 | 37.77 | 37.89 | +0.475% | 3,621 | +9.425% |
| 2025-10-14 | 37.55 | 37.91 | 37.49 | 37.71 | -0.441% | 5,279 | +9.944% |
| 2025-10-13 | 37.72 | 37.93 | 37.62 | 37.88 | +1.868% | 6,841 | +9.460% |
| 2025-10-10 | 38.35 | 38.35 | 37.17 | 37.18 | -2.969% | 4,621 | +11.505% |
| 2025-10-09 | 38.25 | 38.32 | 38.13 | 38.32 | -0.104% | 6,834 | +8.194% |
| 2025-10-08 | 38.15 | 38.36 | 38.11 | 38.36 | +0.921% | 3,860 | +8.081% |
| 2025-10-07 | 38.25 | 38.27 | 37.89 | 38.01 | -0.354% | 165,659 | +9.077% |
| 2025-10-06 | 38.21 | 38.25 | 38.08 | 38.15 | +0.550% | 4,149 | +8.690% |
| 2025-10-03 | 38.09 | 38.09 | 37.83 | 37.94 | -0.167% | 7,388 | +9.288% |
| 2025-10-02 | 38.08 | 38.10 | 37.95 | 38.00 | 0.000% | 6,247 | +9.105% |
| 2025-10-01 | 37.75 | 38.00 | 37.75 | 38.00 | +0.503% | 4,623 | +9.105% |
| 2025-09-30 | 37.83 | 37.84 | 37.76 | 37.81 | +0.185% | 32,749 | +9.654% |
| 2025-09-29 | 37.82 | 37.85 | 37.74 | 37.74 | -0.131% | 10,375 | +9.857% |
| 2025-09-26 | 37.72 | 37.84 | 37.67 | 37.79 | +0.222% | 55,250 | +9.713% |
| 2025-09-25 | 37.73 | 37.75 | 37.64 | 37.71 | -0.054% | 2,216 | +9.957% |
| 2025-09-24 | 37.77 | 37.78 | 37.70 | 37.73 | -0.037% | 2,416 | +9.897% |
| 2025-09-23 | 37.67 | 37.83 | 37.66 | 37.74 | -0.132% | 74,433 | +9.857% |
| 2025-09-22 | 37.65 | 37.80 | 37.65 | 37.79 | +0.266% | 56,716 | +9.712% |
| 2025-09-19 | 37.73 | 37.73 | 37.60 | 37.69 | +0.172% | 6,919 | +10.003% |
| 2025-09-18 | 37.60 | 37.70 | 37.58 | 37.63 | +0.040% | 80,626 | +10.192% |
| 2025-09-17 | 37.35 | 37.65 | 37.31 | 37.61 | +0.364% | 9,300 | +10.237% |
| 2025-09-16 | 37.46 | 37.55 | 37.39 | 37.47 | +0.007% | 5,931 | +10.638% |
| 2025-09-15 | 37.38 | 37.52 | 37.38 | 37.47 | +0.216% | 47,242 | +10.646% |
| 2025-09-12 | 37.35 | 37.43 | 37.32 | 37.39 | +0.270% | 94,263 | +10.885% |
| 2025-09-11 | 37.23 | 37.34 | 37.23 | 37.29 | +0.465% | 73,659 | +11.184% |
| 2025-09-10 | 37.14 | 37.24 | 37.10 | 37.12 | +0.036% | 66,729 | +11.701% |
| 2025-09-09 | 37.06 | 37.13 | 36.95 | 37.10 | +0.287% | 101,182 | +11.742% |
| 2025-09-08 | 36.97 | 37.07 | 36.97 | 37.00 | +0.114% | 7,075 | +12.063% |
| 2025-09-05 | 36.90 | 36.95 | 36.70 | 36.95 | +0.524% | 7,263 | +12.191% |
| 2025-09-04 | 36.49 | 36.76 | 36.49 | 36.76 | +0.799% | 13,690 | +12.779% |
| 2025-09-03 | 36.44 | 36.52 | 36.31 | 36.47 | +0.526% | 4,518 | +13.679% |
| 2025-09-02 | 36.20 | 36.28 | 35.88 | 36.28 | -0.454% | 10,866 | +14.278% |
| 2025-08-29 | 36.47 | 36.51 | 36.39 | 36.45 | -1.125% | 11,567 | +13.759% |
| 2025-08-28 | 36.79 | 36.86 | 36.66 | 36.86 | +0.725% | 12,908 | +12.480% |
| 2025-08-27 | 36.56 | 36.66 | 36.48 | 36.59 | +0.131% | 60,575 | +13.295% |
| 2025-08-26 | 36.44 | 36.55 | 36.39 | 36.55 | +0.202% | 2,907 | +13.444% |
| 2025-08-25 | 36.34 | 36.58 | 36.33 | 36.47 | -0.002% | 5,705 | +13.673% |
| 2025-08-22 | 36.47 | 36.56 | 36.42 | 36.47 | +1.308% | 5,494 | +13.671% |
| 2025-08-21 | 36.11 | 36.11 | 35.97 | 36.00 | -0.411% | 3,665 | +15.158% |
| 2025-08-20 | 35.79 | 36.19 | 35.70 | 36.15 | -0.334% | 4,661 | +14.684% |
| 2025-08-19 | 36.55 | 36.55 | 36.27 | 36.27 | -1.056% | 4,277 | +14.301% |
| 2025-08-18 | 36.57 | 36.69 | 36.57 | 36.66 | +0.105% | 3,191 | +13.093% |
| 2025-08-15 | 36.68 | 36.68 | 36.62 | 36.62 | -0.293% | 3,805 | +13.212% |
| 2025-08-14 | 36.69 | 36.79 | 36.65 | 36.73 | +0.024% | 15,616 | +12.881% |
| 2025-08-13 | 36.79 | 36.79 | 36.69 | 36.72 | +0.042% | 8,106 | +12.907% |
| 2025-08-12 | 36.47 | 36.74 | 36.45 | 36.70 | +1.012% | 4,181 | +12.955% |
| 2025-08-11 | 36.50 | 36.54 | 36.34 | 36.34 | -0.221% | 55,841 | +14.098% |
| 2025-08-08 | 36.39 | 36.45 | 36.35 | 36.42 | +0.831% | 8,179 | +13.845% |
| 2025-08-07 | 36.23 | 36.23 | 36.01 | 36.12 | +0.049% | 1,087 | +14.791% |
| 2025-08-06 | 35.68 | 36.28 | 35.68 | 36.10 | +1.087% | 32,013 | +14.848% |
| 2025-08-05 | 35.95 | 35.95 | 35.71 | 35.71 | -0.483% | 27,666 | +16.096% |
| 2025-08-04 | 35.65 | 35.90 | 35.65 | 35.89 | +1.607% | 10,458 | +15.535% |
| 2025-08-01 | 35.23 | 35.42 | 35.12 | 35.32 | -1.540% | 6,210 | +17.392% |
| 2025-07-31 | 36.31 | 36.32 | 35.87 | 35.87 | -0.397% | 11,484 | +15.584% |
| 2025-07-30 | 36.09 | 36.18 | 35.95 | 36.01 | +0.273% | 8,969 | +15.125% |
| 2025-07-29 | 36.22 | 36.22 | 35.91 | 35.91 | -0.347% | 3,320 | +15.439% |
| 2025-07-28 | 36.10 | 36.10 | 35.99 | 36.04 | +0.265% | 1,590 | +15.038% |
| 2025-07-25 | 35.94 | 36.02 | 35.94 | 35.95 | +0.230% | 1,301 | +15.343% |
| 2025-07-24 | 35.83 | 35.95 | 35.80 | 35.86 | +0.540% | 9,371 | +15.608% |
| 2025-07-23 | 35.59 | 35.76 | 35.59 | 35.67 | +0.281% | 3,606 | +16.232% |
| 2025-07-22 | 35.68 | 35.68 | 35.50 | 35.57 | -0.462% | 2,263 | +16.559% |
| 2025-07-21 | 35.57 | 35.84 | 35.57 | 35.73 | +0.486% | 4,419 | +16.021% |
| 2025-07-18 | 35.58 | 35.63 | 35.50 | 35.56 | +0.035% | 8,927 | +16.584% |
| 2025-07-17 | 35.48 | 35.60 | 35.44 | 35.55 | +0.480% | 7,360 | +16.625% |
| 2025-07-16 | 35.24 | 35.55 | 35.14 | 35.38 | +0.198% | 2,335 | +17.185% |
| 2025-07-15 | 35.37 | 35.44 | 35.26 | 35.31 | +0.232% | 2,050 | +17.417% |
| 2025-07-14 | 35.15 | 35.31 | 35.14 | 35.23 | +0.037% | 4,433 | +17.690% |
| 2025-07-11 | 35.15 | 35.22 | 35.12 | 35.22 | +0.101% | 7,433 | +17.734% |
| 2025-07-10 | 35.13 | 35.27 | 35.13 | 35.18 | -0.580% | 1,628 | +17.852% |
| 2025-07-09 | 35.30 | 35.38 | 35.04 | 35.38 | +1.144% | 11,889 | +17.168% |
| 2025-07-08 | 34.86 | 35.08 | 34.86 | 34.98 | -0.143% | 3,371 | +18.509% |
| 2025-07-07 | 35.02 | 35.07 | 34.87 | 35.03 | -0.309% | 85,796 | +18.339% |
| 2025-07-03 | 35.19 | 35.23 | 35.14 | 35.14 | +1.045% | 7,541 | +17.973% |
| 2025-07-02 | 34.54 | 34.91 | 34.54 | 34.78 | +0.029% | 24,335 | +19.206% |
| 2025-07-01 | 34.80 | 34.90 | 34.55 | 34.77 | -0.401% | 126,826 | +19.241% |
| 2025-06-30 | 34.90 | 34.97 | 34.84 | 34.91 | +0.126% | 28,560 | +18.763% |
| 2025-06-27 | 34.83 | 34.95 | 34.81 | 34.87 | -0.040% | 47,048 | +18.913% |
| 2025-06-26 | 34.82 | 34.96 | 34.80 | 34.88 | +0.021% | 36,405 | +18.865% |
| 2025-06-25 | 34.83 | 34.90 | 34.79 | 34.87 | +0.008% | 8,335 | +18.889% |
| 2025-06-24 | 34.88 | 34.95 | 34.80 | 34.87 | +0.116% | 38,274 | +18.898% |
| 2025-06-23 | 34.88 | 34.88 | 34.79 | 34.83 | +0.058% | 3,210 | +19.036% |
| 2025-06-20 | 34.88 | 34.88 | 34.81 | 34.81 | +0.175% | 1,029 | +19.105% |
| 2025-06-18 | 34.74 | 34.80 | 34.74 | 34.75 | +0.026% | 9,335 | +19.313% |
| 2025-06-17 | 34.86 | 34.86 | 34.70 | 34.74 | -0.135% | 2,437 | +19.345% |
| 2025-06-16 | 34.70 | 34.82 | 34.70 | 34.79 | +0.322% | 5,936 | +19.183% |
| 2025-06-13 | 34.76 | 34.79 | 34.62 | 34.67 | -0.211% | 2,708 | +19.567% |
| 2025-06-12 | 34.74 | 34.80 | 34.67 | 34.75 | +0.182% | 2,989 | +19.315% |
| 2025-06-11 | 34.74 | 34.74 | 34.64 | 34.69 | -0.068% | 11,142 | +19.533% |
| 2025-06-10 | 34.74 | 34.75 | 34.71 | 34.71 | +0.077% | 5,487 | +19.452% |
| 2025-06-09 | 34.74 | 34.75 | 34.65 | 34.68 | +0.006% | 4,787 | +19.543% |
| 2025-06-06 | 34.71 | 34.73 | 34.67 | 34.68 | +0.429% | 1,251 | +19.550% |
| 2025-06-05 | 34.57 | 34.64 | 34.51 | 34.53 | -0.243% | 7,772 | +20.063% |
| 2025-06-04 | 34.62 | 34.66 | 34.55 | 34.62 | -0.095% | 2,945 | +19.772% |
| 2025-06-03 | 34.53 | 34.65 | 34.50 | 34.65 | +0.487% | 5,765 | +19.659% |
| 2025-06-02 | 34.43 | 34.49 | 34.41 | 34.48 | +0.257% | 1,803 | +20.241% |
| 2025-05-30 | 34.35 | 34.47 | 34.25 | 34.39 | +0.065% | 5,473 | +20.550% |
| 2025-05-29 | 34.30 | 34.43 | 34.30 | 34.37 | +0.149% | 2,321 | +20.628% |
| 2025-05-28 | 34.42 | 34.44 | 34.32 | 34.32 | -0.066% | 6,221 | +20.807% |
| 2025-05-27 | 34.24 | 34.40 | 34.24 | 34.34 | +1.212% | 8,347 | +20.728% |
| 2025-05-23 | 33.95 | 33.99 | 33.90 | 33.93 | -0.483% | 2,126 | +22.190% |
| 2025-05-22 | 34.15 | 34.17 | 34.10 | 34.10 | +0.105% | 4,538 | +21.600% |
| 2025-05-21 | 34.28 | 34.30 | 34.02 | 34.06 | -0.524% | 2,891 | +21.729% |
| 2025-05-20 | 34.26 | 34.32 | 34.18 | 34.24 | -0.065% | 4,810 | +21.091% |
| 2025-05-19 | 34.06 | 34.32 | 34.06 | 34.26 | -0.001% | 3,788 | +21.012% |
| 2025-05-16 | 34.20 | 34.30 | 34.20 | 34.26 | +0.220% | 7,081 | +21.011% |
| 2025-05-15 | 34.15 | 34.26 | 34.04 | 34.19 | +0.097% | 4,605 | +21.277% |
| 2025-05-14 | 34.16 | 34.21 | 34.09 | 34.15 | +0.147% | 6,735 | +21.394% |
| 2025-05-13 | 34.09 | 34.21 | 34.05 | 34.10 | +0.694% | 17,984 | +21.573% |
| 2025-05-12 | 33.73 | 33.92 | 33.73 | 33.87 | +2.569% | 4,979 | +22.416% |
| 2025-05-09 | 33.04 | 33.09 | 32.97 | 33.02 | -0.061% | 3,066 | +25.561% |
| 2025-05-08 | 32.95 | 33.24 | 32.61 | 33.04 | +0.913% | 11,731 | +25.484% |
| 2025-05-07 | 32.67 | 32.84 | 32.59 | 32.74 | +0.203% | 36,713 | +26.630% |
| 2025-05-06 | 32.56 | 32.75 | 32.56 | 32.67 | -0.500% | 9,585 | +26.887% |
| 2025-05-05 | 32.77 | 32.94 | 32.77 | 32.84 | -0.354% | 1,507 | +26.252% |
| 2025-05-02 | 32.94 | 33.02 | 32.94 | 32.96 | +1.131% | 1,870 | +25.804% |
| 2025-05-01 | 32.64 | 32.76 | 32.59 | 32.59 | +0.873% | 6,911 | +27.227% |
| 2025-04-30 | 31.70 | 32.31 | 31.70 | 32.31 | +0.147% | 3,883 | +28.338% |
| 2025-04-29 | 32.14 | 32.29 | 32.14 | 32.26 | +0.498% | 2,576 | +28.527% |
| 2025-04-28 | 32.06 | 32.10 | 31.73 | 32.10 | +0.189% | 14,087 | +29.167% |
| 2025-04-25 | 31.70 | 32.04 | 31.70 | 32.04 | +1.052% | 3,340 | +29.411% |
| 2025-04-24 | 31.44 | 31.70 | 31.40 | 31.70 | +2.465% | 3,928 | +30.772% |
| 2025-04-23 | 31.24 | 31.27 | 30.94 | 30.94 | +2.338% | 7,795 | +33.996% |
| 2025-04-22 | 29.77 | 30.34 | 29.77 | 30.23 | +2.713% | 7,381 | +37.129% |
| 2025-04-21 | 29.57 | 29.57 | 29.15 | 29.44 | -2.656% | 1,917 | +40.850% |
| 2025-04-17 | 30.31 | 30.35 | 30.21 | 30.24 | +0.261% | 2,562 | +37.109% |
| 2025-04-16 | 30.57 | 30.61 | 30.00 | 30.16 | -3.259% | 1,832 | +37.467% |
| 2025-04-15 | 31.34 | 31.34 | 31.10 | 31.18 | +0.203% | 7,407 | +32.986% |
| 2025-04-14 | 31.58 | 31.58 | 30.81 | 31.11 | 0.000% | 3,612 | +33.256% |