ZJUN
Innovator Equity Defined Protection ETF - 1 Yr June
stockBATSETF
At CloseOct 1, 2026 3:51:22 PM EDT
27.74USD+0.217%(+0.06)9,546
After-hoursOct 2, 2026 4:10:30 PM EDT
27.80USD+0.216%(+0.06)
ZJUN Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 27.80 | 27.80 | 27.76 | 27.80 | +0.144% | 9,546 | 0.000% |
| 2026-10-01 | 27.65 | 27.76 | 27.65 | 27.76 | +0.108% | 19,117 | +0.144% |
| 2026-09-30 | 27.73 | 27.77 | 27.70 | 27.73 | +0.072% | 121,801 | +0.252% |
| 2026-09-29 | 27.69 | 27.72 | 27.66 | 27.71 | +0.048% | 75,087 | +0.325% |
| 2026-09-28 | 27.71 | 27.73 | 27.70 | 27.70 | -0.192% | 2,497 | +0.373% |
| 2026-09-25 | 27.71 | 27.77 | 27.71 | 27.75 | +0.072% | 12,659 | +0.180% |
| 2026-09-24 | 27.65 | 27.74 | 27.65 | 27.73 | +0.144% | 12,446 | +0.252% |
| 2026-09-23 | 27.74 | 27.74 | 27.68 | 27.69 | -0.220% | 6,395 | +0.397% |
| 2026-09-22 | 27.74 | 27.77 | 27.73 | 27.75 | -0.140% | 14,932 | +0.176% |
| 2026-09-21 | 27.71 | 27.79 | 27.71 | 27.79 | +0.490% | 16,522 | +0.036% |
| 2026-09-18 | 27.60 | 27.65 | 27.60 | 27.65 | +0.016% | 6,558 | +0.526% |
| 2026-09-17 | 27.63 | 27.66 | 27.60 | 27.65 | +0.344% | 10,521 | +0.542% |
| 2026-09-16 | 27.64 | 27.65 | 27.56 | 27.56 | -0.126% | 9,117 | +0.888% |
| 2026-09-15 | 27.58 | 27.61 | 27.57 | 27.59 | -0.217% | 25,686 | +0.761% |
| 2026-09-14 | 27.61 | 27.65 | 27.60 | 27.65 | 0.000% | 11,011 | +0.542% |
| 2026-09-11 | 27.67 | 27.68 | 27.64 | 27.65 | +0.181% | 14,414 | +0.542% |
| 2026-09-10 | 27.59 | 27.61 | 27.56 | 27.60 | -0.145% | 217,725 | +0.725% |
| 2026-09-09 | 27.66 | 27.66 | 27.61 | 27.64 | -0.072% | 8,251 | +0.578% |
| 2026-09-08 | 27.66 | 27.71 | 27.65 | 27.66 | -0.288% | 28,205 | +0.506% |
| 2026-09-04 | 27.71 | 27.75 | 27.69 | 27.74 | +0.036% | 3,127 | +0.216% |
| 2026-09-03 | 27.64 | 27.77 | 27.64 | 27.73 | +0.253% | 344,635 | +0.252% |
| 2026-09-02 | 27.64 | 27.70 | 27.63 | 27.66 | +0.181% | 47,073 | +0.506% |
| 2026-09-01 | 27.65 | 27.68 | 27.61 | 27.61 | -0.250% | 22,746 | +0.688% |
| 2026-08-31 | 27.72 | 27.72 | 27.64 | 27.68 | -0.057% | 6,359 | +0.436% |
| 2026-08-28 | 27.71 | 27.72 | 27.68 | 27.70 | -0.018% | 16,998 | +0.379% |
| 2026-08-27 | 27.72 | 27.72 | 27.67 | 27.70 | +0.130% | 22,701 | +0.361% |
| 2026-08-26 | 27.65 | 27.68 | 27.65 | 27.66 | -0.040% | 12,104 | +0.492% |
| 2026-08-25 | 27.70 | 27.70 | 27.65 | 27.68 | +0.109% | 4,270 | +0.452% |
| 2026-08-24 | 27.64 | 27.67 | 27.64 | 27.64 | -0.090% | 10,356 | +0.561% |
| 2026-08-21 | 27.66 | 27.70 | 27.66 | 27.67 | +0.181% | 10,523 | +0.470% |
| 2026-08-20 | 27.69 | 27.69 | 27.62 | 27.62 | -0.249% | 27,118 | +0.652% |
| 2026-08-19 | 27.66 | 27.70 | 27.66 | 27.69 | +0.177% | 9,221 | +0.401% |
| 2026-08-18 | 27.70 | 27.70 | 27.64 | 27.64 | -0.145% | 16,133 | +0.579% |
| 2026-08-17 | 27.73 | 27.73 | 27.68 | 27.68 | -0.216% | 33,022 | +0.434% |
| 2026-08-14 | 27.75 | 27.75 | 27.71 | 27.74 | +0.108% | 6,540 | +0.216% |
| 2026-08-13 | 27.70 | 27.75 | 27.70 | 27.71 | +0.036% | 15,604 | +0.325% |
| 2026-08-12 | 27.70 | 27.71 | 27.69 | 27.70 | +0.018% | 12,378 | +0.361% |
| 2026-08-11 | 27.70 | 27.70 | 27.68 | 27.70 | 0.000% | 16,120 | +0.379% |
| 2026-08-10 | 27.65 | 27.71 | 27.65 | 27.70 | -0.017% | 67,773 | +0.379% |
| 2026-08-07 | 27.64 | 27.70 | 27.64 | 27.70 | +0.216% | 4,330 | +0.362% |
| 2026-08-06 | 27.65 | 27.66 | 27.60 | 27.64 | -0.090% | 132,416 | +0.579% |
| 2026-08-05 | 27.67 | 27.68 | 27.64 | 27.66 | +0.036% | 24,915 | +0.488% |
| 2026-08-04 | 27.57 | 27.67 | 27.57 | 27.66 | +0.381% | 13,977 | +0.524% |
| 2026-08-03 | 27.51 | 27.56 | 27.50 | 27.55 | +0.259% | 150,820 | +0.907% |
| 2026-07-31 | 27.45 | 27.48 | 27.40 | 27.48 | +0.230% | 5,133 | +1.169% |
| 2026-07-30 | 27.38 | 27.44 | 27.36 | 27.42 | +0.259% | 12,542 | +1.401% |
| 2026-07-29 | 27.36 | 27.41 | 27.32 | 27.34 | -0.219% | 18,822 | +1.664% |
| 2026-07-28 | 27.35 | 27.43 | 27.35 | 27.41 | +0.073% | 33,426 | +1.441% |
| 2026-07-27 | 27.43 | 27.43 | 27.37 | 27.39 | -0.015% | 20,581 | +1.515% |
| 2026-07-24 | 27.39 | 27.42 | 27.35 | 27.39 | +0.099% | 19,141 | +1.500% |
| 2026-07-23 | 27.42 | 27.42 | 27.34 | 27.36 | -0.309% | 51,552 | +1.601% |
| 2026-07-22 | 27.46 | 27.48 | 27.44 | 27.45 | -0.030% | 25,674 | +1.287% |
| 2026-07-21 | 27.45 | 27.47 | 27.43 | 27.45 | +0.109% | 8,033 | +1.257% |
| 2026-07-20 | 27.44 | 27.45 | 27.41 | 27.43 | +0.001% | 25,553 | +1.367% |
| 2026-07-17 | 27.41 | 27.46 | 27.41 | 27.42 | -0.165% | 28,088 | +1.368% |
| 2026-07-16 | 27.48 | 27.50 | 27.45 | 27.47 | -0.109% | 27,947 | +1.201% |
| 2026-07-15 | 27.50 | 27.52 | 27.46 | 27.50 | +0.091% | 60,778 | +1.091% |
| 2026-07-14 | 27.49 | 27.49 | 27.45 | 27.48 | +0.091% | 6,488 | +1.183% |
| 2026-07-13 | 27.46 | 27.47 | 27.41 | 27.45 | -0.182% | 88,237 | +1.275% |
| 2026-07-10 | 27.51 | 27.51 | 27.44 | 27.50 | +0.110% | 23,259 | +1.091% |
| 2026-07-09 | 27.43 | 27.48 | 27.41 | 27.47 | +0.255% | 34,328 | +1.202% |
| 2026-07-08 | 27.41 | 27.42 | 27.33 | 27.40 | -0.110% | 61,084 | +1.460% |
| 2026-07-07 | 27.41 | 27.44 | 27.40 | 27.43 | -0.146% | 128,984 | +1.349% |
| 2026-07-06 | 27.43 | 27.47 | 27.40 | 27.47 | +0.219% | 43,067 | +1.201% |
| 2026-07-02 | 27.42 | 27.46 | 27.38 | 27.41 | -0.036% | 42,281 | +1.423% |
| 2026-07-01 | 27.38 | 27.43 | 27.36 | 27.42 | +0.091% | 351,342 | +1.386% |
| 2026-06-30 | 27.35 | 27.41 | 27.33 | 27.39 | +0.165% | 49,566 | +1.478% |
| 2026-06-29 | 27.32 | 27.35 | 27.28 | 27.35 | +0.220% | 58,220 | +1.645% |
| 2026-06-26 | 27.24 | 27.30 | 27.23 | 27.29 | +0.073% | 76,722 | +1.869% |
| 2026-06-25 | 27.35 | 27.35 | 27.25 | 27.27 | -0.037% | 84,037 | +1.944% |
| 2026-06-24 | 27.29 | 27.33 | 27.26 | 27.28 | -0.018% | 218,932 | +1.906% |
| 2026-06-23 | 27.27 | 27.33 | 27.26 | 27.29 | -0.238% | 220,734 | +1.887% |
| 2026-06-22 | 27.36 | 27.39 | 27.34 | 27.35 | -0.073% | 79,845 | +1.645% |
| 2026-06-18 | 27.34 | 27.38 | 27.34 | 27.37 | +0.220% | 63,433 | +1.571% |
| 2026-06-17 | 27.40 | 27.42 | 27.30 | 27.31 | -0.401% | 131,310 | +1.794% |
| 2026-06-16 | 27.46 | 27.46 | 27.40 | 27.42 | -0.109% | 95,464 | +1.386% |
| 2026-06-15 | 27.43 | 27.45 | 27.43 | 27.45 | +0.366% | 96,157 | +1.275% |
| 2026-06-12 | 27.37 | 27.37 | 27.30 | 27.35 | +0.073% | 119,097 | +1.645% |
| 2026-06-11 | 27.26 | 27.35 | 27.22 | 27.33 | +0.367% | 133,266 | +1.720% |
| 2026-06-10 | 27.30 | 27.32 | 27.23 | 27.23 | -0.293% | 133,720 | +2.093% |
| 2026-06-09 | 27.36 | 27.36 | 27.19 | 27.31 | -0.073% | 210,332 | +1.794% |
| 2026-06-08 | 27.37 | 27.37 | 27.32 | 27.33 | +0.018% | 199,435 | +1.720% |
| 2026-06-05 | 27.43 | 27.43 | 27.30 | 27.32 | -0.528% | 464,339 | +1.738% |
| 2026-06-04 | 27.44 | 27.49 | 27.43 | 27.47 | +0.091% | 461,363 | +1.201% |
| 2026-06-03 | 27.50 | 27.50 | 27.43 | 27.45 | -0.164% | 1,147,438 | +1.293% |
| 2026-06-02 | 27.50 | 27.50 | 27.45 | 27.49 | +0.036% | 570,849 | +1.128% |
| 2026-06-01 | 27.53 | 27.57 | 27.41 | 27.48 | +0.146% | 888,765 | +1.164% |
| 2026-05-29 | 27.42 | 27.44 | 27.38 | 27.44 | +0.036% | 200,414 | +1.312% |
| 2026-05-28 | 27.42 | 27.43 | 27.41 | 27.43 | +0.128% | 45,744 | +1.349% |
| 2026-05-27 | 27.40 | 27.41 | 27.38 | 27.39 | +0.037% | 18,288 | +1.478% |
| 2026-05-26 | 27.39 | 27.40 | 27.38 | 27.39 | -0.037% | 6,627 | +1.515% |
| 2026-05-22 | 27.39 | 27.42 | 27.37 | 27.39 | +0.073% | 2,912 | +1.478% |
| 2026-05-21 | 27.38 | 27.38 | 27.35 | 27.38 | -0.018% | 15,934 | +1.553% |
| 2026-05-20 | 27.39 | 27.39 | 27.35 | 27.38 | -0.018% | 2,844 | +1.534% |
| 2026-05-19 | 27.39 | 27.39 | 27.36 | 27.39 | 0.000% | 10,720 | +1.515% |
| 2026-05-18 | 27.39 | 27.39 | 27.39 | 27.39 | +0.037% | 1,537 | +1.515% |
| 2026-05-15 | 27.35 | 27.38 | 27.35 | 27.38 | 0.000% | 4,423 | +1.553% |
| 2026-05-14 | 27.40 | 27.40 | 27.38 | 27.38 | +0.037% | 235 | +1.553% |
| 2026-05-13 | 27.34 | 27.36 | 27.34 | 27.36 | 0.000% | 2,243 | +1.590% |
| 2026-05-12 | 27.36 | 27.36 | 27.34 | 27.36 | 0.000% | 282 | +1.590% |
| 2026-05-11 | 27.35 | 27.36 | 27.33 | 27.36 | +0.018% | 11,893 | +1.590% |
| 2026-05-08 | 27.36 | 27.36 | 27.36 | 27.36 | +0.037% | 100 | +1.608% |
| 2026-05-07 | 27.37 | 27.37 | 27.33 | 27.35 | +0.018% | 2,152 | +1.645% |
| 2026-05-06 | 27.32 | 27.34 | 27.32 | 27.34 | +0.018% | 499 | +1.664% |
| 2026-05-05 | 27.34 | 27.34 | 27.31 | 27.34 | +0.037% | 5,209 | +1.683% |
| 2026-05-04 | 27.31 | 27.33 | 27.31 | 27.33 | 0.000% | 1,038 | +1.720% |
| 2026-05-01 | 27.32 | 27.33 | 27.31 | 27.33 | +0.037% | 490 | +1.720% |
| 2026-04-30 | 27.30 | 27.32 | 27.30 | 27.32 | +0.110% | 200 | +1.757% |
| 2026-04-29 | 27.32 | 27.32 | 27.29 | 27.29 | -0.045% | 475 | +1.869% |
| 2026-04-28 | 27.30 | 27.30 | 27.30 | 27.30 | +0.045% | 2 | +1.823% |
| 2026-04-27 | 27.29 | 27.29 | 27.29 | 27.29 | +0.055% | 2 | +1.869% |
| 2026-04-24 | 27.27 | 27.28 | 27.27 | 27.27 | +0.049% | 6,025 | +1.925% |
| 2026-04-23 | 27.26 | 27.26 | 27.26 | 27.26 | -0.067% | 600 | +1.975% |
| 2026-04-22 | 27.25 | 27.28 | 27.25 | 27.28 | +0.092% | 550 | +1.906% |
| 2026-04-21 | 27.25 | 27.25 | 27.25 | 27.25 | -0.037% | 189 | +2.000% |
| 2026-04-20 | 27.25 | 27.27 | 27.25 | 27.27 | -0.018% | 226 | +1.962% |
| 2026-04-17 | 27.25 | 27.27 | 27.25 | 27.27 | +0.073% | 2,783 | +1.944% |
| 2026-04-16 | 27.25 | 27.25 | 27.25 | 27.25 | +0.037% | 206 | +2.018% |
| 2026-04-15 | 27.24 | 27.24 | 27.24 | 27.24 | -0.037% | 0 | +2.056% |
| 2026-04-14 | 27.24 | 27.25 | 27.24 | 27.25 | +0.184% | 869 | +2.018% |
| 2026-04-13 | 27.15 | 27.22 | 27.15 | 27.20 | +0.184% | 16,562 | +2.206% |
| 2026-04-10 | 27.15 | 27.15 | 27.15 | 27.15 | 0.000% | 1,199 | +2.394% |
| 2026-04-09 | 27.13 | 27.15 | 27.11 | 27.15 | +0.126% | 35,854 | +2.394% |
| 2026-04-08 | 27.11 | 27.12 | 27.11 | 27.12 | +0.432% | 502 | +2.524% |
| 2026-04-07 | 26.95 | 27.00 | 26.93 | 27.00 | -0.041% | 975 | +2.967% |
| 2026-04-06 | 26.99 | 27.01 | 26.99 | 27.01 | +0.130% | 766 | +2.925% |
| 2026-04-02 | 26.91 | 26.98 | 26.91 | 26.98 | +0.056% | 465 | +3.058% |
| 2026-04-01 | 26.96 | 26.99 | 26.94 | 26.96 | +0.171% | 5,030 | +3.116% |
| 2026-03-31 | 26.85 | 26.91 | 26.85 | 26.91 | +0.653% | 235 | +3.292% |
| 2026-03-30 | 26.77 | 26.77 | 26.73 | 26.74 | -0.078% | 31,982 | +3.966% |
| 2026-03-27 | 26.80 | 26.80 | 26.76 | 26.76 | -0.366% | 576 | +3.886% |
| 2026-03-26 | 26.89 | 26.89 | 26.84 | 26.86 | -0.284% | 1,313 | +3.506% |
| 2026-03-25 | 26.93 | 26.93 | 26.93 | 26.93 | +0.073% | 151 | +3.211% |
| 2026-03-24 | 26.90 | 26.93 | 26.89 | 26.92 | -0.043% | 2,285 | +3.287% |
| 2026-03-23 | 26.91 | 26.93 | 26.91 | 26.93 | +0.340% | 1,978 | +3.243% |
| 2026-03-20 | 26.86 | 26.86 | 26.83 | 26.84 | -0.369% | 7,685 | +3.594% |
| 2026-03-19 | 26.93 | 26.93 | 26.89 | 26.93 | -0.032% | 1,806 | +3.211% |
| 2026-03-18 | 26.96 | 26.96 | 26.93 | 26.94 | -0.203% | 2,452 | +3.178% |
| 2026-03-17 | 26.99 | 27.00 | 26.99 | 27.00 | +0.143% | 204 | +2.969% |
| 2026-03-16 | 26.97 | 26.97 | 26.96 | 26.96 | +0.223% | 1,527 | +3.116% |
| 2026-03-13 | 26.94 | 26.95 | 26.90 | 26.90 | -0.104% | 2,943 | +3.346% |
| 2026-03-12 | 26.92 | 26.93 | 26.92 | 26.93 | -0.193% | 2,424 | +3.238% |
| 2026-03-11 | 26.96 | 26.98 | 26.96 | 26.98 | -0.024% | 4,366 | +3.039% |
| 2026-03-10 | 26.99 | 27.01 | 26.98 | 26.99 | +0.062% | 4,816 | +3.014% |
| 2026-03-09 | 26.91 | 27.00 | 26.91 | 26.97 | +0.105% | 52,401 | +3.077% |
| 2026-03-06 | 26.94 | 26.94 | 26.94 | 26.94 | -0.160% | 1,460 | +3.186% |
| 2026-03-05 | 26.97 | 26.98 | 26.97 | 26.98 | -0.130% | 218 | +3.020% |
| 2026-03-04 | 27.01 | 27.02 | 26.99 | 27.02 | +0.093% | 10,445 | +2.887% |
| 2026-03-03 | 26.95 | 27.00 | 26.95 | 27.00 | -0.074% | 761 | +2.982% |
| 2026-03-02 | 26.96 | 27.02 | 26.96 | 27.02 | 0.000% | 13,450 | +2.906% |
| 2026-02-27 | 26.99 | 27.02 | 26.99 | 27.02 | +0.056% | 2,000 | +2.906% |
| 2026-02-26 | 27.01 | 27.01 | 27.00 | 27.00 | -0.111% | 10,993 | +2.963% |
| 2026-02-25 | 27.01 | 27.03 | 27.01 | 27.03 | +0.074% | 7,939 | +2.849% |
| 2026-02-24 | 26.96 | 27.01 | 26.96 | 27.01 | +0.174% | 2,688 | +2.925% |
| 2026-02-23 | 26.98 | 26.98 | 26.95 | 26.96 | -0.100% | 2,197 | +3.104% |
| 2026-02-20 | 26.98 | 26.99 | 26.97 | 26.99 | +0.100% | 3,605 | +3.001% |
| 2026-02-19 | 26.96 | 26.97 | 26.95 | 26.96 | -0.026% | 18,701 | +3.104% |
| 2026-02-18 | 26.98 | 26.98 | 26.97 | 26.97 | +0.074% | 1,701 | +3.077% |
| 2026-02-17 | 26.94 | 26.95 | 26.94 | 26.95 | 0.000% | 5,376 | +3.154% |
| 2026-02-13 | 26.98 | 26.98 | 26.95 | 26.95 | +0.074% | 253 | +3.154% |
| 2026-02-12 | 26.94 | 26.94 | 26.93 | 26.93 | -0.167% | 3,688 | +3.231% |
| 2026-02-11 | 26.96 | 26.98 | 26.96 | 26.98 | -0.018% | 4,920 | +3.058% |
| 2026-02-10 | 26.97 | 26.98 | 26.97 | 26.98 | +0.018% | 500 | +3.040% |
| 2026-02-09 | 26.98 | 26.98 | 26.97 | 26.98 | +0.019% | 658 | +3.058% |
| 2026-02-06 | 26.92 | 26.97 | 26.92 | 26.97 | +0.288% | 8,093 | +3.077% |
| 2026-02-05 | 26.89 | 26.90 | 26.89 | 26.89 | -0.180% | 7,409 | +3.374% |
| 2026-02-04 | 26.93 | 26.94 | 26.91 | 26.94 | +0.023% | 7,287 | +3.188% |
| 2026-02-03 | 26.97 | 26.97 | 26.92 | 26.93 | -0.074% | 2,575 | +3.211% |
| 2026-02-02 | 26.94 | 26.95 | 26.93 | 26.95 | +0.111% | 16,308 | +3.135% |
| 2026-01-30 | 26.94 | 26.94 | 26.92 | 26.93 | -0.070% | 25,111 | +3.250% |
| 2026-01-29 | 26.95 | 26.95 | 26.90 | 26.94 | +0.005% | 5,585 | +3.177% |
| 2026-01-28 | 26.94 | 26.95 | 26.94 | 26.94 | -0.009% | 1,796 | +3.183% |
| 2026-01-27 | 26.95 | 26.95 | 26.95 | 26.95 | +0.018% | 428 | +3.173% |
| 2026-01-26 | 26.93 | 26.94 | 26.93 | 26.94 | +0.056% | 2,381 | +3.192% |
| 2026-01-23 | 26.92 | 26.93 | 26.92 | 26.93 | +0.037% | 6,865 | +3.250% |
| 2026-01-22 | 26.93 | 26.93 | 26.90 | 26.91 | +0.053% | 8,506 | +3.288% |
| 2026-01-21 | 26.86 | 26.91 | 26.86 | 26.90 | +0.189% | 22,970 | +3.343% |
| 2026-01-20 | 26.87 | 26.89 | 26.85 | 26.85 | -0.334% | 19,936 | +3.538% |
| 2026-01-16 | 26.91 | 26.94 | 26.91 | 26.94 | +0.167% | 15,922 | +3.192% |
| 2026-01-15 | 26.90 | 26.91 | 26.89 | 26.90 | +0.000% | 4,675 | +3.365% |
| 2026-01-14 | 26.87 | 26.90 | 26.87 | 26.89 | -0.056% | 570 | +3.365% |
| 2026-01-13 | 26.89 | 26.91 | 26.89 | 26.91 | +0.074% | 8,103 | +3.307% |
| 2026-01-12 | 26.91 | 26.91 | 26.89 | 26.89 | -0.093% | 7,004 | +3.384% |
| 2026-01-09 | 26.87 | 26.92 | 26.87 | 26.92 | +0.102% | 5,314 | +3.288% |
| 2026-01-08 | 26.88 | 26.89 | 26.86 | 26.89 | +0.029% | 8,872 | +3.393% |
| 2026-01-07 | 26.87 | 26.88 | 26.87 | 26.88 | -0.019% | 497,671 | +3.423% |
| 2026-01-06 | 26.86 | 26.89 | 26.86 | 26.89 | +0.112% | 4,007 | +3.403% |
| 2026-01-05 | 26.85 | 26.86 | 26.85 | 26.86 | +0.011% | 2,501 | +3.519% |
| 2026-01-02 | 26.84 | 26.85 | 26.83 | 26.85 | +0.047% | 2,510 | +3.530% |
| 2025-12-31 | 26.83 | 26.85 | 26.82 | 26.84 | +0.035% | 3,084 | +3.579% |
| 2025-12-30 | 26.83 | 26.84 | 26.83 | 26.83 | -0.070% | 4,011 | +3.615% |
| 2025-12-29 | 26.85 | 26.85 | 26.82 | 26.85 | +0.015% | 7,791 | +3.542% |
| 2025-12-26 | 26.85 | 26.85 | 26.84 | 26.84 | +0.037% | 811 | +3.557% |
| 2025-12-24 | 26.84 | 26.84 | 26.84 | 26.84 | +0.039% | 526 | +3.596% |
| 2025-12-23 | 26.81 | 26.83 | 26.80 | 26.82 | +0.054% | 5,258 | +3.636% |
| 2025-12-22 | 26.80 | 26.83 | 26.79 | 26.81 | +0.077% | 2,451 | +3.693% |
| 2025-12-19 | 26.79 | 26.79 | 26.77 | 26.79 | +0.173% | 1,162 | +3.773% |
| 2025-12-18 | 26.74 | 26.75 | 26.73 | 26.74 | +0.067% | 9,232 | +3.952% |
| 2025-12-17 | 26.70 | 26.73 | 26.70 | 26.73 | -0.093% | 232 | +4.022% |
| 2025-12-16 | 26.74 | 26.75 | 26.73 | 26.75 | 0.000% | 279 | +3.925% |
| 2025-12-15 | 26.76 | 26.76 | 26.74 | 26.75 | +0.037% | 848 | +3.925% |
| 2025-12-12 | 26.75 | 26.75 | 26.74 | 26.74 | -0.075% | 519 | +3.964% |
| 2025-12-11 | 26.73 | 26.76 | 26.73 | 26.76 | +0.056% | 836 | +3.886% |
| 2025-12-10 | 26.70 | 26.75 | 26.70 | 26.75 | +0.131% | 320 | +3.945% |
| 2025-12-09 | 26.70 | 26.73 | 26.70 | 26.71 | -0.038% | 25,211 | +4.081% |
| 2025-12-08 | 26.72 | 26.72 | 26.72 | 26.72 | +0.038% | 4,093 | +4.041% |
| 2025-12-05 | 26.73 | 26.73 | 26.71 | 26.71 | 0.000% | 1,980 | +4.081% |
| 2025-12-04 | 26.69 | 26.71 | 26.69 | 26.71 | 0.000% | 3,492 | +4.081% |
| 2025-12-03 | 26.67 | 26.71 | 26.67 | 26.71 | +0.075% | 3,327 | +4.081% |
| 2025-12-02 | 26.67 | 26.69 | 26.67 | 26.69 | +0.057% | 3,889 | +4.159% |
| 2025-12-01 | 26.67 | 26.68 | 26.67 | 26.67 | -0.025% | 1,618 | +4.218% |
| 2025-11-28 | 26.69 | 26.69 | 26.68 | 26.68 | +0.157% | 391 | +4.191% |
| 2025-11-26 | 26.63 | 26.73 | 26.63 | 26.64 | -0.094% | 47,385 | +4.354% |
| 2025-11-25 | 26.63 | 26.66 | 26.58 | 26.66 | +0.282% | 6,524 | +4.257% |
| 2025-11-24 | 26.56 | 26.59 | 26.56 | 26.59 | +0.202% | 2,171 | +4.551% |
| 2025-11-21 | 26.52 | 26.56 | 26.52 | 26.54 | +0.134% | 6,100 | +4.762% |
| 2025-11-20 | 26.57 | 26.57 | 26.50 | 26.50 | -0.167% | 2,537 | +4.902% |
| 2025-11-19 | 26.55 | 26.55 | 26.52 | 26.55 | +0.019% | 6,233 | +4.728% |
| 2025-11-18 | 26.54 | 26.54 | 26.54 | 26.54 | -0.113% | 0 | +4.748% |
| 2025-11-17 | 26.59 | 26.59 | 26.57 | 26.57 | -0.056% | 148 | +4.629% |
| 2025-11-14 | 26.60 | 26.60 | 26.59 | 26.59 | +0.019% | 530 | +4.570% |
| 2025-11-13 | 26.59 | 26.63 | 26.58 | 26.58 | -0.142% | 1,656 | +4.590% |
| 2025-11-12 | 26.61 | 26.63 | 26.60 | 26.62 | -0.008% | 1,342 | +4.441% |
| 2025-11-11 | 26.62 | 26.62 | 26.62 | 26.62 | +0.056% | 91 | +4.433% |
| 2025-11-10 | 26.60 | 26.61 | 26.60 | 26.61 | +0.151% | 2,619 | +4.492% |
| 2025-11-07 | 26.55 | 26.57 | 26.54 | 26.57 | +0.014% | 9,019 | +4.649% |
| 2025-11-06 | 26.59 | 26.59 | 26.56 | 26.56 | -0.071% | 88,064 | +4.664% |
| 2025-11-05 | 26.56 | 26.58 | 26.56 | 26.58 | +0.019% | 3,068 | +4.590% |
| 2025-11-04 | 26.59 | 26.59 | 26.56 | 26.57 | -0.094% | 4,477 | +4.610% |
| 2025-11-03 | 26.60 | 26.60 | 26.60 | 26.60 | +0.015% | 1,174 | +4.511% |
| 2025-10-31 | 26.59 | 26.60 | 26.58 | 26.60 | +0.004% | 2,390 | +4.527% |
| 2025-10-30 | 26.59 | 26.59 | 26.57 | 26.59 | -0.113% | 9,014 | +4.531% |
| 2025-10-29 | 26.61 | 26.63 | 26.61 | 26.63 | -0.019% | 2,144 | +4.413% |
| 2025-10-28 | 26.61 | 26.63 | 26.59 | 26.63 | +0.038% | 5,722 | +4.394% |
| 2025-10-27 | 26.61 | 26.64 | 26.60 | 26.62 | +0.019% | 10,279 | +4.433% |
| 2025-10-24 | 26.59 | 26.63 | 26.59 | 26.61 | +0.094% | 2,179 | +4.452% |
| 2025-10-23 | 26.60 | 26.60 | 26.56 | 26.59 | +0.075% | 2,078 | +4.551% |
| 2025-10-22 | 26.59 | 26.59 | 26.55 | 26.57 | -0.056% | 7,357 | +4.629% |
| 2025-10-21 | 26.56 | 26.59 | 26.56 | 26.59 | -0.019% | 4,304 | +4.570% |
| 2025-10-20 | 26.56 | 26.59 | 26.56 | 26.59 | +0.170% | 1,553 | +4.551% |
| 2025-10-17 | 26.54 | 26.55 | 26.52 | 26.55 | +0.113% | 2,058 | +4.728% |
| 2025-10-16 | 26.55 | 26.55 | 26.49 | 26.52 | -0.052% | 14,634 | +4.846% |
| 2025-10-15 | 26.51 | 26.53 | 26.51 | 26.53 | +0.032% | 1,611 | +4.791% |
| 2025-10-14 | 26.50 | 26.52 | 26.50 | 26.52 | -0.036% | 6,881 | +4.825% |
| 2025-10-13 | 26.51 | 26.55 | 26.51 | 26.53 | +0.188% | 8,087 | +4.787% |
| 2025-10-10 | 26.54 | 26.57 | 26.48 | 26.48 | -0.244% | 2,202 | +4.984% |
| 2025-10-09 | 26.55 | 26.55 | 26.55 | 26.55 | -0.019% | 5,360 | +4.728% |
| 2025-10-08 | 26.55 | 26.55 | 26.53 | 26.55 | +0.038% | 2,665 | +4.708% |
| 2025-10-07 | 26.54 | 26.54 | 26.54 | 26.54 | -0.056% | 1,810 | +4.748% |
| 2025-10-06 | 26.54 | 26.55 | 26.52 | 26.55 | +0.057% | 4,726 | +4.688% |
| 2025-10-03 | 26.53 | 26.55 | 26.53 | 26.54 | +0.113% | 3,284 | +4.748% |
| 2025-10-02 | 26.54 | 26.55 | 26.51 | 26.51 | -0.094% | 13,148 | +4.866% |
| 2025-10-01 | 26.51 | 26.54 | 26.51 | 26.54 | +0.189% | 33,987 | +4.767% |
| 2025-09-30 | 26.48 | 26.49 | 26.48 | 26.48 | -0.094% | 3,984 | +4.965% |
| 2025-09-29 | 26.49 | 26.51 | 26.49 | 26.51 | +0.076% | 252 | +4.866% |
| 2025-09-26 | 26.46 | 26.50 | 26.45 | 26.49 | +0.151% | 10,546 | +4.945% |
| 2025-09-25 | 26.44 | 26.45 | 26.44 | 26.45 | -0.113% | 12,198 | +5.104% |
| 2025-09-24 | 26.46 | 26.48 | 26.45 | 26.48 | -0.038% | 8,062 | +4.985% |
| 2025-09-23 | 26.53 | 26.53 | 26.46 | 26.49 | -0.075% | 28,825 | +4.945% |
| 2025-09-22 | 26.51 | 26.51 | 26.51 | 26.51 | +0.076% | 0 | +4.866% |
| 2025-09-19 | 26.49 | 26.49 | 26.49 | 26.49 | +0.049% | 0 | +4.945% |
| 2025-09-18 | 26.48 | 26.48 | 26.48 | 26.48 | +0.065% | 1,786 | +4.996% |
| 2025-09-17 | 26.44 | 26.47 | 26.44 | 26.46 | 0.000% | 4,195 | +5.064% |
| 2025-09-16 | 26.47 | 26.47 | 26.46 | 26.46 | -0.014% | 1,551 | +5.064% |
| 2025-09-15 | 26.45 | 26.46 | 26.45 | 26.46 | +0.047% | 1,285 | +5.050% |
| 2025-09-12 | 26.45 | 26.45 | 26.45 | 26.45 | +0.005% | 1 | +5.099% |
| 2025-09-11 | 26.45 | 26.46 | 26.44 | 26.45 | +0.095% | 1,865 | +5.104% |
| 2025-09-10 | 26.42 | 26.43 | 26.42 | 26.43 | -0.055% | 4,086 | +5.203% |
| 2025-09-09 | 26.42 | 26.44 | 26.39 | 26.44 | +0.093% | 3,165 | +5.146% |
| 2025-09-08 | 26.41 | 26.41 | 26.41 | 26.41 | +0.171% | 62 | +5.243% |
| 2025-09-05 | 26.39 | 26.39 | 26.37 | 26.37 | -0.038% | 352 | +5.423% |
| 2025-09-04 | 26.37 | 26.38 | 26.36 | 26.38 | +0.114% | 1,576 | +5.383% |
| 2025-09-03 | 26.34 | 26.35 | 26.34 | 26.35 | +0.152% | 5,483 | +5.503% |
| 2025-09-02 | 26.31 | 26.34 | 26.31 | 26.31 | -0.148% | 9,722 | +5.663% |
| 2025-08-29 | 26.35 | 26.35 | 26.35 | 26.35 | -0.042% | 0 | +5.507% |
| 2025-08-28 | 26.38 | 26.38 | 26.34 | 26.36 | +0.038% | 500 | +5.463% |
| 2025-08-27 | 26.36 | 26.36 | 26.34 | 26.35 | +0.038% | 1,629 | +5.503% |
| 2025-08-26 | 26.34 | 26.34 | 26.34 | 26.34 | +0.045% | 132 | +5.543% |
| 2025-08-25 | 26.33 | 26.33 | 26.32 | 26.33 | -0.026% | 813 | +5.591% |
| 2025-08-22 | 26.26 | 26.36 | 26.26 | 26.34 | +0.267% | 6,183 | +5.563% |
| 2025-08-21 | 26.28 | 26.28 | 26.24 | 26.27 | -0.082% | 6,115 | +5.844% |
| 2025-08-20 | 26.27 | 26.29 | 26.27 | 26.29 | +0.030% | 451 | +5.758% |
| 2025-08-19 | 26.31 | 26.31 | 26.28 | 26.28 | -0.050% | 256 | +5.789% |
| 2025-08-18 | 26.30 | 26.30 | 26.28 | 26.29 | -0.032% | 1,118 | +5.736% |
| 2025-08-15 | 26.31 | 26.32 | 26.30 | 26.30 | -0.056% | 681 | +5.703% |
| 2025-08-14 | 26.28 | 26.33 | 26.28 | 26.32 | +0.076% | 1,917 | +5.643% |
| 2025-08-13 | 26.30 | 26.30 | 26.30 | 26.30 | -0.019% | 0 | +5.724% |
| 2025-08-12 | 26.32 | 26.32 | 26.30 | 26.30 | +0.217% | 156 | +5.703% |
| 2025-08-11 | 26.24 | 26.24 | 26.24 | 26.24 | -0.065% | 400 | +5.933% |
| 2025-08-08 | 26.26 | 26.26 | 26.26 | 26.26 | +0.114% | 0 | +5.864% |
| 2025-08-07 | 26.24 | 26.24 | 26.20 | 26.23 | -0.002% | 7,693 | +5.986% |
| 2025-08-06 | 26.22 | 26.24 | 26.21 | 26.23 | +0.116% | 3,122 | +5.984% |
| 2025-08-05 | 26.23 | 26.23 | 26.19 | 26.20 | -0.152% | 2,606 | +6.107% |
| 2025-08-04 | 26.21 | 26.24 | 26.19 | 26.24 | +0.305% | 2,220 | +5.945% |
| 2025-08-01 | 26.16 | 26.17 | 26.15 | 26.16 | -0.042% | 7,340 | +6.269% |
| 2025-07-31 | 26.22 | 26.22 | 26.17 | 26.17 | -0.069% | 2,653 | +6.224% |
| 2025-07-30 | 26.23 | 26.23 | 26.18 | 26.19 | -0.061% | 7,920 | +6.151% |
| 2025-07-29 | 26.24 | 26.24 | 26.21 | 26.21 | +0.019% | 2,260 | +6.086% |
| 2025-07-28 | 26.19 | 26.23 | 26.19 | 26.20 | -0.019% | 5,462 | +6.107% |
| 2025-07-25 | 26.22 | 26.22 | 26.18 | 26.20 | +0.080% | 1,128 | +6.087% |
| 2025-07-24 | 26.20 | 26.21 | 26.17 | 26.18 | +0.016% | 4,496 | +6.171% |
| 2025-07-23 | 26.18 | 26.20 | 26.18 | 26.18 | +0.153% | 2,308 | +6.188% |
| 2025-07-22 | 26.15 | 26.16 | 26.14 | 26.14 | -0.019% | 2,357 | +6.350% |
| 2025-07-21 | 26.13 | 26.18 | 26.13 | 26.14 | +0.038% | 2,655 | +6.330% |
| 2025-07-18 | 26.16 | 26.16 | 26.13 | 26.14 | +0.019% | 5,787 | +6.371% |
| 2025-07-17 | 26.14 | 26.14 | 26.10 | 26.13 | +0.077% | 9,282 | +6.391% |
| 2025-07-16 | 26.10 | 26.11 | 26.10 | 26.11 | +0.071% | 215 | +6.473% |
| 2025-07-15 | 26.13 | 26.13 | 26.09 | 26.09 | -0.071% | 1,532 | +6.548% |
| 2025-07-14 | 26.12 | 26.12 | 26.08 | 26.11 | +0.038% | 1,922 | +6.473% |
| 2025-07-11 | 26.11 | 26.11 | 26.08 | 26.10 | -0.019% | 545 | +6.513% |
| 2025-07-10 | 26.12 | 26.12 | 26.07 | 26.11 | +0.057% | 7,470 | +6.493% |
| 2025-07-09 | 26.08 | 26.11 | 26.07 | 26.09 | +0.078% | 2,516 | +6.554% |
| 2025-07-08 | 26.07 | 26.09 | 26.04 | 26.07 | -0.001% | 16,102 | +6.637% |
| 2025-07-07 | 26.10 | 26.10 | 26.06 | 26.07 | -0.115% | 19,045 | +6.636% |
| 2025-07-03 | 26.07 | 26.12 | 26.07 | 26.10 | +0.077% | 949 | +6.513% |
| 2025-07-02 | 26.09 | 26.10 | 26.06 | 26.08 | +0.055% | 2,188 | +6.595% |
| 2025-07-01 | 26.05 | 26.09 | 26.04 | 26.07 | -0.019% | 7,719 | +6.654% |
| 2025-06-30 | 26.06 | 26.08 | 26.03 | 26.07 | +0.041% | 5,941 | +6.633% |
| 2025-06-27 | 26.04 | 26.07 | 26.04 | 26.06 | +0.134% | 7,905 | +6.677% |
| 2025-06-26 | 26.02 | 26.04 | 26.00 | 26.02 | +0.058% | 73,571 | +6.820% |
| 2025-06-25 | 26.01 | 26.01 | 25.96 | 26.01 | +0.116% | 12,922 | +6.882% |
| 2025-06-24 | 25.97 | 26.00 | 25.95 | 25.98 | +0.231% | 17,358 | +7.006% |
| 2025-06-23 | 25.89 | 25.93 | 25.88 | 25.92 | +0.169% | 17,432 | +7.253% |
| 2025-06-20 | 25.92 | 25.93 | 25.87 | 25.88 | +0.005% | 180,275 | +7.435% |
| 2025-06-18 | 25.89 | 25.91 | 25.86 | 25.88 | +0.039% | 28,845 | +7.440% |
| 2025-06-17 | 25.90 | 25.90 | 25.86 | 25.86 | -0.083% | 36,180 | +7.481% |
| 2025-06-16 | 25.89 | 25.92 | 25.87 | 25.89 | +0.102% | 526,866 | +7.392% |
| 2025-06-13 | 25.87 | 25.91 | 25.84 | 25.86 | -0.154% | 56,931 | +7.502% |
| 2025-06-12 | 25.89 | 25.92 | 25.88 | 25.90 | +0.116% | 47,152 | +7.336% |
| 2025-06-11 | 25.91 | 25.91 | 25.85 | 25.87 | -0.039% | 47,526 | +7.460% |
| 2025-06-10 | 25.89 | 25.89 | 25.82 | 25.88 | +0.077% | 80,651 | +7.419% |
| 2025-06-09 | 25.86 | 25.88 | 25.83 | 25.86 | 0.000% | 46,073 | +7.502% |
| 2025-06-06 | 25.87 | 25.88 | 25.82 | 25.86 | +0.184% | 78,633 | +7.502% |
| 2025-06-05 | 25.87 | 25.87 | 25.80 | 25.81 | -0.050% | 73,501 | +7.699% |
| 2025-06-04 | 25.88 | 25.88 | 25.79 | 25.83 | +0.177% | 108,202 | +7.645% |
| 2025-06-03 | 25.81 | 25.85 | 25.78 | 25.78 | -0.155% | 240,179 | +7.836% |
| 2025-06-02 | 25.77 | 27.79 | 25.70 | 25.82 | 0.000% | 600,299 | +7.668% |