ZAPR
Innovator Equity Defined Protection ETF - 1 Yr April
stockBATSETF
At CloseSep 30, 2026 1:00:15 PM EDT
27.00USD0.000%(0.00)1,766
After-hoursOct 2, 2026 4:10:30 PM EDT
27.06USD+0.240%(+0.06)
ZAPR Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 27.03 | 27.07 | 27.02 | 27.06 | +0.092% | 1,767 | 0.000% |
| 2026-10-01 | 26.99 | 27.04 | 26.98 | 27.04 | -0.014% | 2,321 | +0.092% |
| 2026-09-30 | 26.97 | 27.05 | 26.97 | 27.04 | +0.051% | 7,122 | +0.077% |
| 2026-09-29 | 26.98 | 27.03 | 26.98 | 27.03 | -0.111% | 3,762 | +0.129% |
| 2026-09-28 | 26.99 | 27.06 | 26.99 | 27.06 | +0.111% | 2,559 | +0.018% |
| 2026-09-25 | 27.02 | 27.06 | 27.00 | 27.03 | +0.129% | 7,692 | +0.129% |
| 2026-09-24 | 27.00 | 27.02 | 26.96 | 27.00 | +0.001% | 8,236 | +0.258% |
| 2026-09-23 | 27.00 | 27.02 | 26.98 | 27.00 | +0.093% | 4,034 | +0.259% |
| 2026-09-22 | 26.98 | 27.02 | 26.97 | 26.97 | -0.093% | 9,518 | +0.352% |
| 2026-09-21 | 27.02 | 27.02 | 27.00 | 27.00 | +0.059% | 1,044 | +0.259% |
| 2026-09-18 | 26.98 | 26.98 | 26.98 | 26.98 | +0.071% | 212 | +0.317% |
| 2026-09-17 | 26.99 | 26.99 | 26.96 | 26.96 | +0.149% | 2,189 | +0.389% |
| 2026-09-16 | 26.95 | 27.00 | 26.92 | 26.92 | -0.037% | 2,724 | +0.538% |
| 2026-09-15 | 26.97 | 26.97 | 26.92 | 26.93 | -0.034% | 3,192 | +0.501% |
| 2026-09-14 | 26.90 | 26.94 | 26.90 | 26.94 | -0.040% | 206 | +0.467% |
| 2026-09-11 | 26.97 | 26.97 | 26.95 | 26.95 | +0.074% | 581 | +0.426% |
| 2026-09-10 | 26.98 | 26.98 | 26.89 | 26.93 | -0.090% | 1,700 | +0.501% |
| 2026-09-09 | 26.99 | 26.99 | 26.95 | 26.95 | -0.037% | 563 | +0.410% |
| 2026-09-08 | 27.02 | 27.02 | 26.96 | 26.96 | -0.058% | 1,454 | +0.373% |
| 2026-09-04 | 26.98 | 26.98 | 26.98 | 26.98 | +0.036% | 1,868 | +0.315% |
| 2026-09-03 | 26.93 | 27.00 | 26.93 | 26.97 | +0.074% | 2,381 | +0.352% |
| 2026-09-02 | 26.97 | 26.97 | 26.94 | 26.95 | +0.074% | 3,363 | +0.426% |
| 2026-09-01 | 26.92 | 26.93 | 26.90 | 26.93 | -0.056% | 4,279 | +0.501% |
| 2026-08-31 | 26.91 | 26.99 | 26.90 | 26.95 | 0.000% | 6,953 | +0.445% |
| 2026-08-28 | 26.95 | 26.97 | 26.95 | 26.95 | +0.019% | 1,967 | +0.445% |
| 2026-08-27 | 26.90 | 26.94 | 26.90 | 26.94 | +0.186% | 5,973 | +0.463% |
| 2026-08-26 | 26.89 | 26.89 | 26.89 | 26.89 | -0.037% | 1,638 | +0.650% |
| 2026-08-25 | 26.87 | 26.90 | 26.87 | 26.90 | +0.074% | 760 | +0.613% |
| 2026-08-24 | 26.89 | 26.90 | 26.88 | 26.88 | +0.037% | 584 | +0.688% |
| 2026-08-21 | 26.88 | 26.89 | 26.87 | 26.87 | +0.074% | 8,033 | +0.725% |
| 2026-08-20 | 26.90 | 26.90 | 26.85 | 26.85 | -0.167% | 2,889 | +0.800% |
| 2026-08-19 | 26.89 | 26.92 | 26.89 | 26.89 | +0.052% | 1,114 | +0.631% |
| 2026-08-18 | 26.86 | 26.92 | 26.86 | 26.88 | +0.116% | 1,986 | +0.683% |
| 2026-08-17 | 26.87 | 26.95 | 26.85 | 26.85 | -0.204% | 22,448 | +0.800% |
| 2026-08-14 | 26.94 | 26.94 | 26.91 | 26.91 | +0.019% | 412 | +0.594% |
| 2026-08-13 | 26.90 | 26.95 | 26.86 | 26.90 | +0.056% | 5,996 | +0.613% |
| 2026-08-12 | 26.92 | 26.92 | 26.85 | 26.88 | +0.055% | 2,528 | +0.669% |
| 2026-08-11 | 26.88 | 26.90 | 26.84 | 26.87 | +0.186% | 1,925 | +0.725% |
| 2026-08-10 | 26.92 | 26.92 | 26.82 | 26.82 | -0.186% | 110,328 | +0.913% |
| 2026-08-07 | 26.90 | 26.91 | 26.87 | 26.87 | +0.093% | 3,028 | +0.725% |
| 2026-08-06 | 26.84 | 26.84 | 26.84 | 26.84 | -0.019% | 567 | +0.819% |
| 2026-08-05 | 26.86 | 26.86 | 26.85 | 26.85 | +0.037% | 949 | +0.800% |
| 2026-08-04 | 26.79 | 26.86 | 26.79 | 26.84 | +0.112% | 12,876 | +0.838% |
| 2026-08-03 | 26.84 | 26.84 | 26.81 | 26.81 | +0.168% | 791 | +0.950% |
| 2026-07-31 | 26.75 | 26.79 | 26.74 | 26.77 | +0.112% | 6,756 | +1.120% |
| 2026-07-30 | 26.76 | 26.77 | 26.73 | 26.73 | +0.130% | 4,023 | +1.234% |
| 2026-07-29 | 26.74 | 26.74 | 26.70 | 26.70 | -0.074% | 406 | +1.366% |
| 2026-07-28 | 26.72 | 26.75 | 26.72 | 26.72 | +0.056% | 1,506 | +1.290% |
| 2026-07-27 | 26.68 | 26.74 | 26.68 | 26.70 | +0.037% | 1,109 | +1.347% |
| 2026-07-24 | 26.68 | 26.70 | 26.65 | 26.70 | +0.037% | 1,790 | +1.385% |
| 2026-07-23 | 26.72 | 26.72 | 26.68 | 26.68 | -0.131% | 645 | +1.423% |
| 2026-07-22 | 26.68 | 26.73 | 26.68 | 26.72 | 0.000% | 717 | +1.290% |
| 2026-07-21 | 26.67 | 26.75 | 26.67 | 26.72 | +0.056% | 3,554 | +1.290% |
| 2026-07-20 | 26.75 | 26.75 | 26.70 | 26.70 | 0.000% | 429 | +1.347% |
| 2026-07-17 | 26.72 | 26.73 | 26.70 | 26.70 | -0.097% | 1,386 | +1.347% |
| 2026-07-16 | 26.71 | 26.74 | 26.69 | 26.73 | -0.034% | 2,997 | +1.249% |
| 2026-07-15 | 26.69 | 26.74 | 26.69 | 26.74 | +0.075% | 13,034 | +1.215% |
| 2026-07-14 | 26.68 | 26.72 | 26.68 | 26.72 | +0.090% | 529 | +1.290% |
| 2026-07-13 | 26.71 | 26.71 | 26.67 | 26.70 | -0.089% | 1,690 | +1.381% |
| 2026-07-10 | 26.70 | 26.75 | 26.68 | 26.72 | +0.056% | 5,986 | +1.290% |
| 2026-07-09 | 26.67 | 26.70 | 26.67 | 26.70 | +0.112% | 2,705 | +1.347% |
| 2026-07-08 | 26.67 | 26.70 | 26.61 | 26.68 | -0.019% | 15,254 | +1.461% |
| 2026-07-07 | 26.68 | 26.68 | 26.65 | 26.68 | -0.057% | 4,710 | +1.442% |
| 2026-07-06 | 26.70 | 26.72 | 26.65 | 26.70 | +0.121% | 5,337 | +1.384% |
| 2026-07-02 | 26.68 | 26.68 | 26.66 | 26.66 | +0.199% | 562 | +1.507% |
| 2026-07-01 | 26.64 | 26.71 | 26.61 | 26.61 | -0.113% | 9,065 | +1.709% |
| 2026-06-30 | 26.61 | 26.65 | 26.57 | 26.64 | +0.132% | 29,346 | +1.595% |
| 2026-06-29 | 26.56 | 26.61 | 26.56 | 26.61 | +0.075% | 3,150 | +1.728% |
| 2026-06-26 | 26.57 | 26.62 | 26.55 | 26.59 | +0.075% | 2,882 | +1.805% |
| 2026-06-25 | 26.56 | 26.59 | 26.54 | 26.57 | +0.038% | 5,018 | +1.881% |
| 2026-06-24 | 26.59 | 26.59 | 26.52 | 26.55 | 0.000% | 7,612 | +1.920% |
| 2026-06-23 | 26.57 | 26.60 | 26.51 | 26.55 | -0.132% | 14,157 | +1.920% |
| 2026-06-22 | 26.65 | 26.65 | 26.54 | 26.59 | -0.038% | 9,460 | +1.786% |
| 2026-06-18 | 26.60 | 26.60 | 26.60 | 26.60 | +0.056% | 416 | +1.747% |
| 2026-06-17 | 26.59 | 26.64 | 26.56 | 26.59 | -0.113% | 4,134 | +1.805% |
| 2026-06-16 | 26.69 | 26.69 | 26.58 | 26.61 | -0.075% | 2,021 | +1.690% |
| 2026-06-15 | 26.64 | 26.66 | 26.59 | 26.64 | +0.188% | 2,989 | +1.614% |
| 2026-06-12 | 26.56 | 26.61 | 26.55 | 26.59 | +0.038% | 3,688 | +1.805% |
| 2026-06-11 | 26.53 | 26.60 | 26.53 | 26.57 | +0.189% | 1,853 | +1.843% |
| 2026-06-10 | 26.50 | 26.56 | 26.49 | 26.52 | -0.132% | 24,983 | +2.035% |
| 2026-06-09 | 26.55 | 26.57 | 26.51 | 26.56 | -0.038% | 2,787 | +1.901% |
| 2026-06-08 | 26.60 | 26.60 | 26.54 | 26.57 | +0.075% | 919 | +1.862% |
| 2026-06-05 | 26.57 | 26.61 | 26.52 | 26.55 | -0.282% | 7,587 | +1.939% |
| 2026-06-04 | 26.62 | 26.66 | 26.59 | 26.63 | +0.031% | 2,392 | +1.652% |
| 2026-06-03 | 26.63 | 26.65 | 26.58 | 26.62 | +0.026% | 4,408 | +1.683% |
| 2026-06-02 | 26.60 | 26.66 | 26.59 | 26.61 | +0.075% | 417,281 | +1.709% |
| 2026-06-01 | 26.63 | 26.66 | 26.59 | 26.59 | -0.131% | 11,345 | +1.786% |
| 2026-05-29 | 26.63 | 26.65 | 26.59 | 26.63 | +0.038% | 2,937 | +1.652% |
| 2026-05-28 | 26.61 | 26.64 | 26.58 | 26.61 | +0.075% | 1,536 | +1.690% |
| 2026-05-27 | 26.60 | 26.62 | 26.56 | 26.59 | 0.000% | 12,649 | +1.766% |
| 2026-05-26 | 26.56 | 26.63 | 26.56 | 26.59 | +0.095% | 2,491 | +1.766% |
| 2026-05-22 | 26.55 | 26.57 | 26.55 | 26.57 | -0.038% | 1,054 | +1.863% |
| 2026-05-21 | 26.51 | 26.58 | 26.51 | 26.58 | +0.094% | 18,569 | +1.824% |
| 2026-05-20 | 26.50 | 26.58 | 26.50 | 26.55 | +0.113% | 11,351 | +1.920% |
| 2026-05-19 | 26.50 | 26.57 | 26.50 | 26.53 | -0.169% | 3,766 | +2.035% |
| 2026-05-18 | 26.54 | 26.57 | 26.49 | 26.57 | +0.075% | 140,273 | +1.862% |
| 2026-05-15 | 26.57 | 26.57 | 26.53 | 26.55 | 0.000% | 7,363 | +1.939% |
| 2026-05-14 | 26.55 | 26.59 | 26.51 | 26.55 | +0.038% | 13,360 | +1.939% |
| 2026-05-13 | 26.52 | 26.57 | 26.52 | 26.54 | +0.094% | 4,577 | +1.977% |
| 2026-05-12 | 26.52 | 26.55 | 26.47 | 26.52 | -0.075% | 2,088 | +2.074% |
| 2026-05-11 | 26.53 | 26.61 | 26.49 | 26.54 | -0.019% | 184,975 | +1.997% |
| 2026-05-08 | 26.48 | 26.56 | 26.48 | 26.54 | +0.094% | 4,415 | +1.977% |
| 2026-05-07 | 26.53 | 26.56 | 26.49 | 26.52 | +0.132% | 6,088 | +2.074% |
| 2026-05-06 | 26.46 | 26.55 | 26.46 | 26.48 | 0.000% | 6,363 | +2.208% |
| 2026-05-05 | 26.52 | 26.53 | 26.44 | 26.48 | 0.000% | 6,126 | +2.208% |
| 2026-05-04 | 26.47 | 26.50 | 26.42 | 26.48 | -0.001% | 10,847 | +2.208% |
| 2026-05-01 | 26.48 | 26.53 | 26.45 | 26.48 | +0.228% | 5,746 | +2.208% |
| 2026-04-30 | 26.40 | 26.50 | 26.40 | 26.42 | -0.019% | 16,976 | +2.441% |
| 2026-04-29 | 26.46 | 26.46 | 26.42 | 26.42 | -0.095% | 5,944 | +2.422% |
| 2026-04-28 | 26.47 | 26.47 | 26.38 | 26.45 | +0.038% | 21,208 | +2.324% |
| 2026-04-27 | 26.46 | 26.47 | 26.40 | 26.44 | +0.038% | 31,189 | +2.363% |
| 2026-04-24 | 26.47 | 26.47 | 26.40 | 26.43 | 0.000% | 35,440 | +2.402% |
| 2026-04-23 | 26.38 | 26.45 | 26.37 | 26.43 | +0.190% | 35,676 | +2.402% |
| 2026-04-22 | 26.37 | 26.44 | 26.37 | 26.38 | -0.057% | 8,942 | +2.596% |
| 2026-04-21 | 26.41 | 26.45 | 26.36 | 26.39 | -0.114% | 14,175 | +2.538% |
| 2026-04-20 | 26.44 | 26.44 | 26.38 | 26.43 | -0.057% | 189,395 | +2.421% |
| 2026-04-17 | 26.41 | 26.45 | 26.41 | 26.44 | +0.152% | 22,557 | +2.363% |
| 2026-04-16 | 26.34 | 26.40 | 26.34 | 26.40 | +0.152% | 35,407 | +2.518% |
| 2026-04-15 | 26.36 | 26.39 | 26.32 | 26.36 | 0.000% | 18,738 | +2.674% |
| 2026-04-14 | 26.37 | 26.37 | 26.32 | 26.36 | +0.152% | 35,118 | +2.674% |
| 2026-04-13 | 26.32 | 26.32 | 26.26 | 26.32 | +0.219% | 49,689 | +2.830% |
| 2026-04-10 | 26.30 | 26.30 | 26.25 | 26.26 | +0.086% | 19,003 | +3.055% |
| 2026-04-09 | 26.21 | 26.30 | 26.21 | 26.24 | -0.076% | 98,606 | +3.143% |
| 2026-04-08 | 26.22 | 26.27 | 26.22 | 26.26 | +0.456% | 46,572 | +3.065% |
| 2026-04-07 | 26.13 | 26.16 | 26.09 | 26.14 | +0.118% | 42,050 | +3.535% |
| 2026-04-06 | 26.16 | 26.19 | 26.09 | 26.11 | -0.039% | 602,994 | +3.657% |
| 2026-04-02 | 26.11 | 26.17 | 26.06 | 26.12 | +0.078% | 136,871 | +3.616% |
| 2026-04-01 | 26.17 | 26.17 | 26.06 | 26.10 | 0.000% | 313,173 | +3.697% |
| 2026-03-31 | 26.14 | 26.14 | 26.04 | 26.10 | +0.038% | 385,008 | +3.697% |
| 2026-03-30 | 26.09 | 26.09 | 26.03 | 26.09 | +0.149% | 12,285 | +3.736% |
| 2026-03-27 | 26.02 | 26.08 | 26.02 | 26.05 | -0.046% | 3,322 | +3.891% |
| 2026-03-26 | 26.05 | 26.11 | 26.02 | 26.06 | +0.012% | 5,453 | +3.843% |
| 2026-03-25 | 26.01 | 26.06 | 26.01 | 26.06 | +0.001% | 2,481 | +3.855% |
| 2026-03-24 | 26.01 | 26.06 | 26.00 | 26.06 | +0.077% | 5,183 | +3.856% |
| 2026-03-23 | 26.08 | 26.08 | 26.00 | 26.04 | +0.115% | 10,555 | +3.935% |
| 2026-03-20 | 25.99 | 26.03 | 25.98 | 26.01 | -0.020% | 5,587 | +4.055% |
| 2026-03-19 | 26.03 | 26.03 | 25.99 | 26.02 | +0.058% | 1,608 | +4.035% |
| 2026-03-18 | 26.04 | 26.04 | 25.98 | 26.00 | -0.038% | 3,689 | +4.095% |
| 2026-03-17 | 26.01 | 26.01 | 26.01 | 26.01 | 0.000% | 2,990 | +4.055% |
| 2026-03-16 | 25.98 | 26.01 | 25.98 | 26.01 | +0.115% | 2,910 | +4.055% |
| 2026-03-13 | 26.00 | 26.00 | 25.98 | 25.98 | +0.019% | 330 | +4.176% |
| 2026-03-12 | 26.03 | 26.03 | 25.94 | 25.98 | -0.038% | 2,282 | +4.196% |
| 2026-03-11 | 25.96 | 26.01 | 25.95 | 25.98 | +0.038% | 3,121 | +4.155% |
| 2026-03-10 | 25.98 | 25.98 | 25.98 | 25.98 | -0.019% | 556 | +4.196% |
| 2026-03-09 | 25.94 | 25.98 | 25.90 | 25.98 | +0.135% | 5,464 | +4.176% |
| 2026-03-06 | 25.92 | 25.95 | 25.92 | 25.95 | -0.058% | 268 | +4.316% |
| 2026-03-05 | 25.96 | 25.96 | 25.93 | 25.96 | -0.077% | 3,646 | +4.256% |
| 2026-03-04 | 26.00 | 26.00 | 25.98 | 25.98 | +0.017% | 356 | +4.176% |
| 2026-03-03 | 25.91 | 25.99 | 25.91 | 25.98 | -0.037% | 10,757 | +4.193% |
| 2026-03-02 | 25.93 | 25.99 | 25.93 | 25.99 | +0.019% | 376 | +4.155% |
| 2026-02-27 | 25.97 | 26.01 | 25.93 | 25.98 | +0.020% | 2,612 | +4.175% |
| 2026-02-26 | 25.94 | 25.98 | 25.94 | 25.98 | -0.019% | 143 | +4.196% |
| 2026-02-25 | 25.94 | 25.98 | 25.94 | 25.98 | +0.058% | 193 | +4.176% |
| 2026-02-24 | 25.92 | 25.96 | 25.92 | 25.96 | +0.174% | 2,432 | +4.236% |
| 2026-02-23 | 25.93 | 25.93 | 25.91 | 25.92 | -0.019% | 2,270 | +4.417% |
| 2026-02-20 | 25.93 | 25.93 | 25.92 | 25.93 | +0.039% | 1,539 | +4.397% |
| 2026-02-19 | 25.90 | 25.91 | 25.90 | 25.91 | 0.000% | 7,291 | +4.437% |
| 2026-02-18 | 25.92 | 25.92 | 25.91 | 25.91 | +0.019% | 1,331 | +4.437% |
| 2026-02-17 | 25.92 | 25.92 | 25.91 | 25.91 | +0.116% | 468 | +4.457% |
| 2026-02-13 | 25.90 | 25.93 | 25.88 | 25.88 | -0.019% | 3,725 | +4.578% |
| 2026-02-12 | 25.88 | 25.89 | 25.88 | 25.89 | -0.058% | 1,214 | +4.558% |
| 2026-02-11 | 25.89 | 25.90 | 25.89 | 25.90 | -0.135% | 2,302 | +4.497% |
| 2026-02-10 | 25.90 | 25.93 | 25.89 | 25.93 | +0.019% | 3,396 | +4.356% |
| 2026-02-09 | 25.91 | 25.93 | 25.89 | 25.93 | +0.193% | 1,789 | +4.376% |
| 2026-02-06 | 25.91 | 25.91 | 25.88 | 25.88 | +0.027% | 3,914 | +4.578% |
| 2026-02-05 | 25.83 | 25.87 | 25.83 | 25.87 | -0.046% | 457 | +4.606% |
| 2026-02-04 | 25.87 | 25.90 | 25.87 | 25.89 | +0.019% | 1,783 | +4.558% |
| 2026-02-03 | 25.88 | 25.88 | 25.86 | 25.88 | -0.039% | 3,282 | +4.578% |
| 2026-02-02 | 25.89 | 25.89 | 25.87 | 25.89 | +0.058% | 1,627 | +4.538% |
| 2026-01-30 | 25.85 | 25.88 | 25.85 | 25.88 | +0.058% | 103 | +4.598% |
| 2026-01-29 | 25.85 | 25.88 | 25.85 | 25.86 | 0.000% | 6,201 | +4.659% |
| 2026-01-28 | 25.86 | 25.86 | 25.85 | 25.86 | -0.135% | 1,933 | +4.659% |
| 2026-01-27 | 25.86 | 25.90 | 25.86 | 25.89 | +0.019% | 4,936 | +4.517% |
| 2026-01-26 | 25.85 | 25.89 | 25.85 | 25.89 | +0.193% | 1,681 | +4.538% |
| 2026-01-23 | 25.84 | 25.87 | 25.84 | 25.84 | -0.116% | 1,271 | +4.740% |
| 2026-01-22 | 25.83 | 25.87 | 25.83 | 25.87 | +0.077% | 3,066 | +4.618% |
| 2026-01-21 | 25.80 | 25.85 | 25.80 | 25.85 | +0.213% | 16,187 | +4.699% |
| 2026-01-20 | 25.81 | 25.81 | 25.79 | 25.80 | -0.155% | 1,673 | +4.923% |
| 2026-01-16 | 25.83 | 25.84 | 25.82 | 25.84 | 0.000% | 1,512 | +4.760% |
| 2026-01-15 | 25.84 | 25.84 | 25.82 | 25.84 | +0.039% | 1,565 | +4.760% |
| 2026-01-14 | 25.80 | 25.85 | 25.80 | 25.82 | -0.019% | 7,669 | +4.801% |
| 2026-01-13 | 25.81 | 25.83 | 25.81 | 25.83 | -0.019% | 139 | +4.780% |
| 2026-01-12 | 25.83 | 25.84 | 25.82 | 25.84 | -0.058% | 2,301 | +4.760% |
| 2026-01-09 | 25.83 | 25.85 | 25.81 | 25.85 | +0.097% | 6,324 | +4.699% |
| 2026-01-08 | 25.79 | 25.82 | 25.79 | 25.82 | +0.097% | 1,025 | +4.801% |
| 2026-01-07 | 25.80 | 25.84 | 25.80 | 25.80 | +0.019% | 9,731 | +4.902% |
| 2026-01-06 | 25.80 | 25.80 | 25.80 | 25.80 | +0.019% | 363 | +4.923% |
| 2026-01-05 | 25.79 | 25.79 | 25.79 | 25.79 | +0.019% | 1,689 | +4.943% |
| 2026-01-02 | 25.79 | 25.79 | 25.79 | 25.79 | +0.019% | 172 | +4.963% |
| 2025-12-31 | 25.78 | 25.78 | 25.76 | 25.78 | 0.000% | 845 | +4.984% |
| 2025-12-30 | 25.76 | 25.78 | 25.76 | 25.78 | +0.078% | 412 | +4.984% |
| 2025-12-29 | 25.76 | 25.76 | 25.76 | 25.76 | -0.139% | 1,881 | +5.065% |
| 2025-12-26 | 25.76 | 25.80 | 25.76 | 25.80 | +0.042% | 3,773 | +4.919% |
| 2025-12-24 | 25.74 | 25.79 | 25.74 | 25.79 | +0.019% | 105 | +4.963% |
| 2025-12-23 | 25.73 | 25.78 | 25.73 | 25.78 | +0.039% | 1,147 | +4.984% |
| 2025-12-22 | 25.80 | 25.80 | 25.77 | 25.77 | +0.058% | 111 | +5.024% |
| 2025-12-19 | 25.70 | 25.79 | 25.70 | 25.75 | +0.234% | 6,882 | +5.086% |
| 2025-12-18 | 25.69 | 25.70 | 25.69 | 25.70 | -0.000% | 1,000 | +5.331% |
| 2025-12-17 | 25.70 | 25.70 | 25.70 | 25.70 | -0.078% | 0 | +5.331% |
| 2025-12-16 | 25.67 | 25.72 | 25.67 | 25.72 | +0.001% | 3,753 | +5.248% |
| 2025-12-15 | 25.69 | 25.71 | 25.69 | 25.71 | +0.039% | 1,170 | +5.249% |
| 2025-12-12 | 25.68 | 25.70 | 25.66 | 25.70 | -0.001% | 7,243 | +5.290% |
| 2025-12-11 | 25.68 | 25.71 | 25.67 | 25.71 | +0.001% | 1,730 | +5.289% |
| 2025-12-10 | 25.67 | 25.70 | 25.67 | 25.70 | +0.078% | 248 | +5.290% |
| 2025-12-09 | 25.65 | 25.68 | 25.65 | 25.68 | +0.019% | 1,170 | +5.372% |
| 2025-12-08 | 25.66 | 25.69 | 25.65 | 25.68 | -0.003% | 14,000 | +5.393% |
| 2025-12-05 | 25.68 | 25.68 | 25.65 | 25.68 | +0.061% | 683 | +5.390% |
| 2025-12-04 | 25.63 | 25.66 | 25.63 | 25.66 | +0.019% | 128 | +5.454% |
| 2025-12-03 | 25.66 | 25.66 | 25.62 | 25.66 | +0.058% | 876 | +5.475% |
| 2025-12-02 | 25.63 | 25.66 | 25.61 | 25.64 | +0.020% | 1,496 | +5.536% |
| 2025-12-01 | 25.69 | 25.69 | 25.60 | 25.64 | 0.000% | 4,836 | +5.557% |
| 2025-11-28 | 25.60 | 25.64 | 25.60 | 25.64 | +0.078% | 248 | +5.557% |
| 2025-11-26 | 25.58 | 25.66 | 25.58 | 25.62 | +0.082% | 4,169 | +5.639% |
| 2025-11-25 | 25.60 | 25.60 | 25.58 | 25.60 | +0.113% | 2,377 | +5.726% |
| 2025-11-24 | 25.54 | 25.57 | 25.54 | 25.57 | +0.216% | 120 | +5.845% |
| 2025-11-21 | 25.47 | 25.52 | 25.47 | 25.52 | +0.129% | 2,238 | +6.074% |
| 2025-11-20 | 25.53 | 25.53 | 25.45 | 25.48 | -0.141% | 10,509 | +6.211% |
| 2025-11-19 | 25.48 | 25.52 | 25.48 | 25.52 | +0.040% | 157 | +6.061% |
| 2025-11-18 | 25.47 | 25.51 | 25.47 | 25.51 | -0.086% | 242 | +6.103% |
| 2025-11-17 | 25.57 | 25.57 | 25.51 | 25.53 | -0.060% | 857 | +6.012% |
| 2025-11-14 | 25.51 | 25.55 | 25.51 | 25.55 | +0.040% | 158 | +5.949% |
| 2025-11-13 | 25.52 | 25.54 | 25.52 | 25.54 | -0.195% | 523 | +5.991% |
| 2025-11-12 | 25.55 | 25.59 | 25.54 | 25.59 | +0.039% | 5,866 | +5.784% |
| 2025-11-10 | 25.53 | 25.58 | 25.53 | 25.57 | +0.195% | 1,152 | +5.825% |
| 2025-11-07 | 25.48 | 25.53 | 25.48 | 25.53 | +0.009% | 5,038 | +6.032% |
| 2025-11-06 | 25.50 | 25.52 | 25.50 | 25.52 | -0.008% | 207 | +6.041% |
| 2025-11-04 | 25.50 | 25.54 | 25.50 | 25.52 | -0.098% | 605 | +6.033% |
| 2025-11-03 | 25.55 | 25.57 | 25.52 | 25.55 | -0.020% | 1,461 | +5.929% |
| 2025-10-31 | 25.55 | 25.55 | 25.51 | 25.55 | +0.176% | 2,767 | +5.908% |
| 2025-10-30 | 25.56 | 25.56 | 25.50 | 25.51 | -0.196% | 6,465 | +6.095% |
| 2025-10-29 | 25.61 | 25.61 | 25.54 | 25.56 | 0.000% | 431 | +5.887% |
| 2025-10-28 | 25.60 | 25.61 | 25.53 | 25.56 | -0.020% | 2,603 | +5.887% |
| 2025-10-27 | 25.52 | 25.57 | 25.52 | 25.57 | +0.157% | 155 | +5.867% |
| 2025-10-23 | 25.52 | 25.57 | 25.52 | 25.52 | +0.059% | 3,066 | +6.033% |
| 2025-10-22 | 25.49 | 25.51 | 25.49 | 25.51 | -0.020% | 828 | +6.095% |
| 2025-10-21 | 25.54 | 25.54 | 25.52 | 25.52 | -0.020% | 383 | +6.074% |
| 2025-10-20 | 25.52 | 25.52 | 25.52 | 25.52 | +0.177% | 61 | +6.053% |
| 2025-10-17 | 25.48 | 25.48 | 25.48 | 25.48 | +0.039% | 367 | +6.241% |
| 2025-10-16 | 25.45 | 25.48 | 25.45 | 25.46 | -0.024% | 4,002 | +6.282% |
| 2025-10-15 | 25.47 | 25.47 | 25.47 | 25.47 | +0.004% | 31 | +6.257% |
| 2025-10-14 | 25.43 | 25.47 | 25.43 | 25.47 | -0.042% | 8,543 | +6.261% |
| 2025-10-13 | 25.50 | 25.50 | 25.48 | 25.48 | +0.179% | 365 | +6.217% |
| 2025-10-10 | 25.45 | 25.46 | 25.41 | 25.44 | -0.215% | 501 | +6.407% |
| 2025-10-09 | 25.49 | 25.49 | 25.49 | 25.49 | 0.000% | 566 | +6.178% |
| 2025-10-08 | 25.50 | 25.50 | 25.45 | 25.49 | +0.177% | 10,251 | +6.178% |
| 2025-10-07 | 25.46 | 25.54 | 25.45 | 25.45 | -0.177% | 11,164 | +6.366% |
| 2025-10-06 | 25.52 | 25.52 | 25.49 | 25.49 | +0.020% | 181 | +6.178% |
| 2025-10-03 | 25.45 | 25.51 | 25.44 | 25.48 | +0.019% | 7,608 | +6.199% |
| 2025-10-02 | 25.44 | 25.48 | 25.44 | 25.48 | +0.019% | 965 | +6.219% |
| 2025-10-01 | 25.43 | 25.48 | 25.43 | 25.48 | +0.139% | 19,520 | +6.239% |
| 2025-09-30 | 25.44 | 25.44 | 25.44 | 25.44 | -0.039% | 1,026 | +6.387% |
| 2025-09-29 | 25.47 | 25.47 | 25.45 | 25.45 | +0.059% | 118 | +6.345% |
| 2025-09-26 | 25.45 | 25.45 | 25.43 | 25.43 | +0.079% | 16,737 | +6.408% |
| 2025-09-25 | 25.40 | 25.41 | 25.38 | 25.41 | -0.059% | 12,096 | +6.491% |
| 2025-09-24 | 25.41 | 25.43 | 25.39 | 25.43 | -0.000% | 1,840 | +6.428% |
| 2025-09-23 | 25.43 | 25.43 | 25.43 | 25.43 | -0.059% | 0 | +6.428% |
| 2025-09-22 | 25.40 | 25.45 | 25.40 | 25.45 | +0.178% | 1,747 | +6.365% |
| 2025-09-19 | 25.44 | 25.46 | 25.40 | 25.40 | -0.079% | 1,295 | +6.554% |
| 2025-09-18 | 25.42 | 25.43 | 25.38 | 25.42 | +0.021% | 755 | +6.470% |
| 2025-09-17 | 25.45 | 25.45 | 25.41 | 25.41 | +0.019% | 438 | +6.492% |
| 2025-09-16 | 25.41 | 25.41 | 25.41 | 25.41 | 0.000% | 128 | +6.512% |
| 2025-09-15 | 25.41 | 25.41 | 25.41 | 25.41 | +0.038% | 102 | +6.512% |
| 2025-09-12 | 25.40 | 25.40 | 25.40 | 25.40 | +0.001% | 42 | +6.553% |
| 2025-09-11 | 25.34 | 25.40 | 25.34 | 25.40 | +0.078% | 872 | +6.554% |
| 2025-09-10 | 25.39 | 25.41 | 25.34 | 25.38 | +0.039% | 2,823 | +6.637% |
| 2025-09-09 | 25.33 | 25.39 | 25.33 | 25.37 | +0.019% | 5,692 | +6.678% |
| 2025-09-08 | 25.38 | 25.40 | 25.33 | 25.37 | +0.042% | 2,851 | +6.699% |
| 2025-09-05 | 25.36 | 25.38 | 25.36 | 25.36 | +0.058% | 588 | +6.743% |
| 2025-09-04 | 25.35 | 25.35 | 25.34 | 25.34 | +0.100% | 1,018 | +6.806% |
| 2025-09-03 | 25.33 | 25.33 | 25.27 | 25.32 | +0.119% | 1,703 | +6.912% |
| 2025-09-02 | 25.29 | 25.30 | 25.29 | 25.29 | -0.120% | 1,108 | +7.039% |
| 2025-08-29 | 25.33 | 25.33 | 25.32 | 25.32 | -0.038% | 1,156 | +6.911% |
| 2025-08-28 | 25.28 | 25.32 | 25.27 | 25.32 | +0.040% | 5,109 | +6.870% |
| 2025-08-27 | 25.33 | 25.33 | 25.31 | 25.32 | +0.038% | 603 | +6.912% |
| 2025-08-26 | 25.32 | 25.32 | 25.25 | 25.31 | +0.041% | 12,031 | +6.953% |
| 2025-08-25 | 25.28 | 25.30 | 25.28 | 25.30 | -0.039% | 450 | +6.996% |
| 2025-08-22 | 25.30 | 25.31 | 25.30 | 25.30 | +0.217% | 1,711 | +6.954% |
| 2025-08-21 | 25.27 | 25.28 | 25.25 | 25.25 | -0.040% | 1,275 | +7.187% |
| 2025-08-20 | 25.27 | 25.29 | 25.21 | 25.26 | -0.000% | 6,770 | +7.144% |
| 2025-08-19 | 25.23 | 25.26 | 25.23 | 25.26 | -0.041% | 693 | +7.144% |
| 2025-08-18 | 25.23 | 25.27 | 25.23 | 25.27 | +0.002% | 100 | +7.100% |
| 2025-08-15 | 25.28 | 25.28 | 25.27 | 25.27 | -0.000% | 879 | +7.102% |
| 2025-08-14 | 25.29 | 25.30 | 25.27 | 25.27 | +0.006% | 4,087 | +7.101% |
| 2025-08-13 | 25.24 | 25.27 | 25.24 | 25.27 | +0.015% | 10,044 | +7.108% |
| 2025-08-12 | 25.30 | 25.30 | 25.27 | 25.27 | +0.138% | 101 | +7.124% |
| 2025-08-11 | 25.24 | 25.24 | 25.23 | 25.23 | -0.019% | 6,120 | +7.271% |
| 2025-08-08 | 25.23 | 25.23 | 25.23 | 25.23 | +0.109% | 396 | +7.251% |
| 2025-08-07 | 25.19 | 25.21 | 25.19 | 25.21 | -0.010% | 272 | +7.368% |
| 2025-08-06 | 25.21 | 25.21 | 25.21 | 25.21 | +0.100% | 618 | +7.357% |
| 2025-08-05 | 25.15 | 25.18 | 25.15 | 25.18 | -0.040% | 6,820 | +7.464% |
| 2025-08-04 | 25.16 | 25.20 | 25.16 | 25.20 | +0.178% | 1,666 | +7.420% |
| 2025-08-01 | 25.16 | 25.16 | 25.15 | 25.15 | -0.038% | 892 | +7.612% |
| 2025-07-31 | 25.13 | 25.17 | 25.13 | 25.16 | -0.038% | 4,087 | +7.571% |
| 2025-07-30 | 25.17 | 25.17 | 25.17 | 25.17 | -0.042% | 0 | +7.530% |
| 2025-07-29 | 25.16 | 25.23 | 25.16 | 25.18 | -0.020% | 270 | +7.485% |
| 2025-07-28 | 25.15 | 25.18 | 25.14 | 25.18 | +0.020% | 11,845 | +7.464% |
| 2025-07-25 | 25.14 | 25.21 | 25.14 | 25.18 | +0.079% | 1,967 | +7.485% |
| 2025-07-24 | 25.13 | 25.16 | 25.13 | 25.16 | +0.040% | 1,856 | +7.571% |
| 2025-07-23 | 25.15 | 25.15 | 25.15 | 25.15 | +0.100% | 0 | +7.614% |
| 2025-07-22 | 25.10 | 25.13 | 25.09 | 25.13 | -0.020% | 4,430 | +7.721% |
| 2025-07-21 | 25.10 | 25.14 | 25.10 | 25.13 | +0.040% | 3,838 | +7.699% |
| 2025-07-18 | 25.14 | 25.14 | 25.09 | 25.12 | +0.159% | 1,459 | +7.742% |
| 2025-07-17 | 25.08 | 25.14 | 25.07 | 25.08 | -0.040% | 771 | +7.914% |
| 2025-07-16 | 25.08 | 25.09 | 25.07 | 25.09 | +0.160% | 235 | +7.871% |
| 2025-07-15 | 25.06 | 25.09 | 25.05 | 25.05 | -0.040% | 2,972 | +8.043% |
| 2025-07-14 | 25.06 | 25.09 | 25.06 | 25.06 | -0.100% | 3,127 | +8.000% |
| 2025-07-11 | 25.04 | 25.11 | 25.04 | 25.09 | +0.100% | 2,100 | +7.892% |
| 2025-07-10 | 25.08 | 25.13 | 25.06 | 25.06 | -0.060% | 4,867 | +8.000% |
| 2025-07-09 | 25.04 | 25.11 | 25.04 | 25.07 | +0.060% | 1,071 | +7.935% |
| 2025-07-08 | 25.07 | 25.07 | 25.06 | 25.06 | +0.020% | 824 | +8.000% |
| 2025-07-07 | 25.11 | 25.11 | 25.05 | 25.05 | -0.093% | 1,197 | +8.022% |
| 2025-07-03 | 25.05 | 25.08 | 25.05 | 25.08 | +0.053% | 1,600 | +7.921% |
| 2025-07-02 | 25.07 | 25.07 | 25.07 | 25.07 | +0.019% | 9,515 | +7.978% |
| 2025-07-01 | 25.02 | 25.06 | 25.02 | 25.06 | +0.041% | 13,284 | +7.999% |
| 2025-06-30 | 25.02 | 25.05 | 25.02 | 25.05 | +0.059% | 5,079 | +8.043% |
| 2025-06-27 | 25.04 | 25.05 | 25.00 | 25.04 | +0.061% | 3,852 | +8.107% |
| 2025-06-26 | 24.99 | 25.02 | 24.99 | 25.02 | +0.140% | 932 | +8.173% |
| 2025-06-25 | 24.97 | 24.98 | 24.97 | 24.98 | +0.000% | 4,398 | +8.324% |
| 2025-06-24 | 24.94 | 25.02 | 24.93 | 24.98 | +0.207% | 16,490 | +8.325% |
| 2025-06-23 | 24.93 | 24.93 | 24.93 | 24.93 | +0.294% | 0 | +8.549% |
| 2025-06-20 | 24.85 | 24.88 | 24.85 | 24.86 | -0.201% | 10,617 | +8.869% |
| 2025-06-18 | 24.88 | 24.93 | 24.88 | 24.91 | +0.121% | 5,529 | +8.650% |
| 2025-06-17 | 24.85 | 24.88 | 24.85 | 24.88 | -0.101% | 3,344 | +8.781% |
| 2025-06-16 | 24.92 | 24.93 | 24.91 | 24.91 | +0.181% | 865 | +8.672% |
| 2025-06-13 | 24.89 | 24.89 | 24.86 | 24.86 | -0.181% | 211 | +8.868% |
| 2025-06-12 | 24.89 | 24.93 | 24.89 | 24.91 | +0.101% | 302 | +8.672% |
| 2025-06-11 | 24.92 | 24.92 | 24.86 | 24.88 | -0.021% | 1,317 | +8.781% |
| 2025-06-10 | 24.86 | 24.89 | 24.86 | 24.89 | +0.062% | 3,852 | +8.758% |
| 2025-06-09 | 24.86 | 24.90 | 24.86 | 24.87 | +0.020% | 1,029 | +8.825% |
| 2025-06-06 | 24.84 | 24.86 | 24.84 | 24.86 | +0.137% | 2,000 | +8.847% |
| 2025-06-05 | 24.87 | 24.87 | 24.83 | 24.83 | -0.057% | 3,561 | +8.996% |
| 2025-06-04 | 24.85 | 24.85 | 24.82 | 24.85 | +0.040% | 4,211 | +8.934% |
| 2025-06-03 | 24.84 | 24.84 | 24.84 | 24.84 | +0.078% | 163 | +8.978% |
| 2025-06-02 | 24.80 | 24.82 | 24.80 | 24.82 | +0.058% | 486 | +9.063% |
| 2025-05-30 | 24.82 | 24.82 | 24.80 | 24.80 | +0.064% | 2,916 | +9.127% |
| 2025-05-29 | 24.77 | 24.80 | 24.77 | 24.79 | +0.224% | 1,532 | +9.197% |
| 2025-05-28 | 24.80 | 24.82 | 24.73 | 24.73 | -0.221% | 12,508 | +9.441% |
| 2025-05-27 | 24.79 | 24.79 | 24.77 | 24.78 | +0.261% | 5,003 | +9.199% |
| 2025-05-23 | 24.73 | 24.73 | 24.72 | 24.72 | -0.071% | 1,116 | +9.484% |
| 2025-05-22 | 24.77 | 24.77 | 24.74 | 24.74 | -0.012% | 449 | +9.406% |
| 2025-05-21 | 24.72 | 24.74 | 24.72 | 24.74 | -0.200% | 2,639 | +9.393% |
| 2025-05-20 | 24.76 | 24.79 | 24.76 | 24.79 | -0.038% | 378 | +9.174% |
| 2025-05-19 | 24.80 | 24.84 | 24.76 | 24.80 | +0.202% | 11,107 | +9.132% |
| 2025-05-16 | 24.74 | 24.82 | 24.74 | 24.75 | -0.362% | 6,668 | +9.353% |
| 2025-05-15 | 24.71 | 24.85 | 24.70 | 24.84 | +0.567% | 49,335 | +8.957% |
| 2025-05-14 | 24.70 | 24.75 | 24.70 | 24.70 | -0.133% | 44,074 | +9.574% |
| 2025-05-13 | 24.75 | 24.76 | 24.70 | 24.73 | +0.255% | 88,091 | +9.428% |
| 2025-05-12 | 24.67 | 24.69 | 24.64 | 24.67 | +0.360% | 22,763 | +9.707% |
| 2025-05-09 | 24.60 | 24.62 | 24.54 | 24.58 | +0.016% | 13,619 | +10.103% |
| 2025-05-08 | 24.60 | 24.60 | 24.58 | 24.58 | +0.047% | 113 | +10.121% |
| 2025-05-07 | 24.56 | 24.57 | 24.54 | 24.57 | +0.039% | 5,739 | +10.173% |
| 2025-05-06 | 24.55 | 24.57 | 24.55 | 24.56 | -0.137% | 3,520 | +10.215% |
| 2025-05-05 | 24.60 | 24.63 | 24.58 | 24.59 | -0.063% | 21,895 | +10.064% |
| 2025-05-02 | 24.61 | 24.65 | 24.58 | 24.61 | +0.179% | 15,246 | +9.994% |
| 2025-05-01 | 24.55 | 24.62 | 24.53 | 24.56 | +0.132% | 9,414 | +10.192% |
| 2025-04-30 | 24.45 | 24.53 | 24.45 | 24.53 | +0.018% | 17,753 | +10.337% |
| 2025-04-29 | 24.51 | 24.54 | 24.50 | 24.52 | +0.185% | 30,403 | +10.356% |
| 2025-04-28 | 24.49 | 24.51 | 24.44 | 24.48 | +0.060% | 38,875 | +10.561% |
| 2025-04-25 | 24.45 | 24.49 | 24.40 | 24.46 | +0.143% | 24,927 | +10.627% |
| 2025-04-24 | 24.36 | 24.46 | 24.36 | 24.43 | +0.196% | 54,624 | +10.785% |
| 2025-04-23 | 24.46 | 24.46 | 24.29 | 24.38 | +0.394% | 19,771 | +11.003% |
| 2025-04-22 | 24.26 | 24.33 | 24.24 | 24.29 | +0.399% | 39,625 | +11.440% |
| 2025-04-21 | 24.29 | 24.29 | 24.14 | 24.19 | -0.535% | 79,956 | +11.884% |
| 2025-04-17 | 24.32 | 24.35 | 24.24 | 24.32 | +0.183% | 71,459 | +11.286% |
| 2025-04-16 | 24.36 | 24.37 | 24.24 | 24.28 | -0.591% | 42,978 | +11.490% |
| 2025-04-15 | 24.47 | 24.47 | 24.32 | 24.42 | +0.082% | 59,336 | +10.830% |
| 2025-04-14 | 24.43 | 24.46 | 24.34 | 24.40 | +0.149% | 72,458 | +10.921% |
| 2025-04-11 | 24.33 | 24.40 | 24.27 | 24.36 | +0.345% | 64,554 | +11.086% |
| 2025-04-10 | 24.36 | 24.39 | 24.17 | 24.28 | -0.364% | 111,960 | +11.470% |
| 2025-04-09 | 24.09 | 24.43 | 24.05 | 24.37 | 0.000% | 164,998 | +11.064% |