ZMAY
Innovator Equity Defined Protection ETF - 1 Yr May
stockBATSETF
Market OpenOct 5, 2026 10:36:11 AM EDT
26.37USD+0.076%(+0.02)1,245
26.32Bid26.44Ask0.12SpreadZMAY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 26.37 | 26.37 | 26.37 | 26.37 | -0.056% | 1,245 | 0.000% |
| 2026-10-02 | 26.39 | 26.42 | 26.38 | 26.38 | +0.094% | 6,594 | -0.056% |
| 2026-10-01 | 26.32 | 26.37 | 26.30 | 26.36 | +0.042% | 15,216 | +0.038% |
| 2026-09-30 | 26.34 | 26.35 | 26.34 | 26.35 | +0.034% | 340 | +0.080% |
| 2026-09-29 | 26.37 | 26.37 | 26.31 | 26.34 | +0.006% | 2,159 | +0.114% |
| 2026-09-28 | 26.39 | 26.39 | 26.34 | 26.34 | -0.158% | 4,370 | +0.120% |
| 2026-09-25 | 26.38 | 26.39 | 26.34 | 26.38 | +0.190% | 5,342 | -0.038% |
| 2026-09-24 | 26.36 | 26.36 | 26.33 | 26.33 | -0.017% | 3,712 | +0.152% |
| 2026-09-23 | 26.34 | 26.34 | 26.30 | 26.33 | -0.077% | 1,175 | +0.134% |
| 2026-09-22 | 26.36 | 26.39 | 26.33 | 26.36 | +0.022% | 2,768 | +0.057% |
| 2026-09-21 | 26.30 | 26.37 | 26.29 | 26.35 | +0.263% | 7,745 | +0.079% |
| 2026-09-18 | 26.23 | 26.31 | 26.23 | 26.28 | +0.057% | 5,018 | +0.343% |
| 2026-09-17 | 26.26 | 26.29 | 26.26 | 26.27 | +0.235% | 4,000 | +0.400% |
| 2026-09-16 | 26.26 | 26.28 | 26.20 | 26.20 | -0.106% | 6,042 | +0.636% |
| 2026-09-15 | 26.27 | 26.27 | 26.23 | 26.23 | -0.055% | 2,889 | +0.529% |
| 2026-09-14 | 26.25 | 26.28 | 26.25 | 26.25 | -0.092% | 5,465 | +0.474% |
| 2026-09-11 | 26.25 | 26.29 | 26.24 | 26.27 | +0.190% | 15,683 | +0.381% |
| 2026-09-10 | 26.23 | 26.27 | 26.21 | 26.22 | -0.171% | 10,422 | +0.572% |
| 2026-09-09 | 26.28 | 26.29 | 26.23 | 26.27 | -0.095% | 4,633 | +0.400% |
| 2026-09-08 | 26.26 | 26.34 | 26.26 | 26.29 | -0.064% | 11,387 | +0.304% |
| 2026-09-04 | 26.32 | 26.36 | 26.28 | 26.31 | -0.050% | 3,271 | +0.240% |
| 2026-09-03 | 26.33 | 26.33 | 26.30 | 26.32 | +0.226% | 3,372 | +0.190% |
| 2026-09-02 | 26.26 | 26.29 | 26.24 | 26.26 | +0.068% | 3,345 | +0.416% |
| 2026-09-01 | 26.28 | 26.28 | 26.24 | 26.24 | -0.065% | 3,080 | +0.485% |
| 2026-08-31 | 26.24 | 26.26 | 26.24 | 26.26 | +0.076% | 1,211 | +0.419% |
| 2026-08-28 | 26.30 | 26.31 | 26.24 | 26.24 | -0.171% | 2,549 | +0.495% |
| 2026-08-27 | 26.25 | 26.30 | 26.24 | 26.28 | +0.133% | 26,105 | +0.324% |
| 2026-08-26 | 26.25 | 26.27 | 26.23 | 26.25 | +0.076% | 2,545 | +0.457% |
| 2026-08-25 | 26.24 | 26.24 | 26.23 | 26.23 | -0.018% | 1,474 | +0.534% |
| 2026-08-24 | 26.23 | 26.26 | 26.22 | 26.23 | +0.095% | 14,316 | +0.515% |
| 2026-08-21 | 26.27 | 26.28 | 26.21 | 26.21 | +0.076% | 1,970 | +0.610% |
| 2026-08-20 | 26.25 | 26.28 | 26.19 | 26.19 | -0.248% | 5,052 | +0.687% |
| 2026-08-19 | 26.25 | 26.26 | 26.25 | 26.25 | +0.057% | 2,170 | +0.438% |
| 2026-08-18 | 26.23 | 26.25 | 26.21 | 26.24 | +0.038% | 9,822 | +0.495% |
| 2026-08-17 | 26.30 | 26.30 | 26.23 | 26.23 | -0.152% | 1,885 | +0.533% |
| 2026-08-14 | 26.28 | 26.31 | 26.23 | 26.27 | +0.019% | 9,127 | +0.381% |
| 2026-08-13 | 26.26 | 26.29 | 26.23 | 26.27 | +0.114% | 8,244 | +0.400% |
| 2026-08-12 | 26.24 | 26.25 | 26.20 | 26.23 | +0.038% | 5,110 | +0.515% |
| 2026-08-11 | 26.28 | 26.28 | 26.19 | 26.23 | 0.000% | 132,888 | +0.553% |
| 2026-08-10 | 26.19 | 26.27 | 26.19 | 26.23 | -0.005% | 118,535 | +0.553% |
| 2026-08-07 | 26.21 | 26.25 | 26.18 | 26.23 | +0.024% | 110,303 | +0.548% |
| 2026-08-06 | 26.22 | 26.24 | 26.20 | 26.22 | +0.076% | 3,322 | +0.572% |
| 2026-08-05 | 26.22 | 26.24 | 26.17 | 26.20 | +0.076% | 7,704 | +0.649% |
| 2026-08-04 | 26.17 | 26.23 | 26.14 | 26.18 | +0.307% | 18,235 | +0.726% |
| 2026-08-03 | 26.13 | 26.15 | 26.10 | 26.10 | +0.061% | 125,875 | +1.034% |
| 2026-07-31 | 26.03 | 26.08 | 26.02 | 26.08 | +0.285% | 7,190 | +1.096% |
| 2026-07-30 | 26.04 | 26.06 | 25.97 | 26.01 | +0.309% | 4,581 | +1.384% |
| 2026-07-29 | 25.96 | 26.04 | 25.93 | 25.93 | -0.231% | 8,756 | +1.697% |
| 2026-07-28 | 26.00 | 26.04 | 25.97 | 25.99 | +0.077% | 40,530 | +1.462% |
| 2026-07-27 | 26.02 | 26.03 | 25.97 | 25.97 | 0.000% | 4,296 | +1.540% |
| 2026-07-24 | 26.07 | 26.07 | 25.97 | 25.97 | -0.037% | 6,580 | +1.540% |
| 2026-07-23 | 25.98 | 25.98 | 25.94 | 25.98 | -0.251% | 2,854 | +1.503% |
| 2026-07-22 | 26.05 | 26.05 | 26.05 | 26.05 | -0.019% | 193 | +1.248% |
| 2026-07-21 | 26.03 | 26.07 | 26.03 | 26.05 | 0.000% | 1,382 | +1.228% |
| 2026-07-20 | 25.99 | 26.06 | 25.99 | 26.05 | +0.231% | 12,769 | +1.228% |
| 2026-07-17 | 26.03 | 26.04 | 25.99 | 25.99 | -0.154% | 1,218 | +1.462% |
| 2026-07-16 | 26.03 | 26.09 | 26.02 | 26.03 | -0.077% | 8,848 | +1.306% |
| 2026-07-15 | 26.07 | 26.13 | 26.04 | 26.05 | -0.019% | 55,607 | +1.228% |
| 2026-07-14 | 26.02 | 26.09 | 26.02 | 26.05 | +0.250% | 131,411 | +1.209% |
| 2026-07-13 | 26.01 | 26.04 | 25.99 | 25.99 | -0.154% | 5,844 | +1.462% |
| 2026-07-10 | 26.03 | 26.08 | 26.02 | 26.03 | -0.153% | 12,982 | +1.306% |
| 2026-07-09 | 26.03 | 26.07 | 26.01 | 26.07 | +0.154% | 4,324 | +1.151% |
| 2026-07-08 | 26.02 | 26.04 | 25.97 | 26.03 | +0.154% | 7,357 | +1.306% |
| 2026-07-07 | 25.97 | 26.05 | 25.97 | 25.99 | -0.077% | 116,279 | +1.462% |
| 2026-07-06 | 26.03 | 26.06 | 25.98 | 26.01 | +0.231% | 12,158 | +1.384% |
| 2026-07-02 | 26.05 | 26.05 | 25.93 | 25.95 | 0.000% | 101,925 | +1.618% |
| 2026-07-01 | 25.93 | 26.01 | 25.93 | 25.95 | -0.065% | 224,930 | +1.618% |
| 2026-06-30 | 25.94 | 25.98 | 25.92 | 25.97 | +0.142% | 9,705 | +1.552% |
| 2026-06-29 | 25.88 | 25.95 | 25.88 | 25.93 | +0.309% | 8,554 | +1.697% |
| 2026-06-26 | 25.86 | 25.92 | 25.83 | 25.85 | +0.039% | 26,868 | +2.012% |
| 2026-06-25 | 25.84 | 25.92 | 25.84 | 25.84 | -0.116% | 7,084 | +2.051% |
| 2026-06-24 | 25.84 | 25.93 | 25.84 | 25.87 | -0.020% | 16,947 | +1.933% |
| 2026-06-23 | 25.89 | 25.93 | 25.87 | 25.88 | -0.192% | 11,701 | +1.912% |
| 2026-06-22 | 25.90 | 25.98 | 25.89 | 25.93 | -0.039% | 9,792 | +1.716% |
| 2026-06-18 | 25.93 | 25.96 | 25.90 | 25.93 | +0.140% | 6,643 | +1.677% |
| 2026-06-17 | 25.96 | 25.99 | 25.90 | 25.90 | -0.264% | 1,449 | +1.820% |
| 2026-06-16 | 26.03 | 26.03 | 25.94 | 25.97 | -0.088% | 14,248 | +1.551% |
| 2026-06-15 | 25.99 | 26.03 | 25.95 | 25.99 | +0.293% | 7,466 | +1.462% |
| 2026-06-12 | 25.91 | 25.93 | 25.89 | 25.91 | +0.055% | 3,454 | +1.759% |
| 2026-06-11 | 25.85 | 25.92 | 25.80 | 25.90 | +0.300% | 16,122 | +1.815% |
| 2026-06-10 | 25.84 | 25.89 | 25.81 | 25.82 | -0.210% | 16,288 | +2.120% |
| 2026-06-09 | 25.93 | 25.93 | 25.81 | 25.88 | -0.071% | 23,640 | +1.906% |
| 2026-06-08 | 25.91 | 25.94 | 25.87 | 25.90 | +0.027% | 7,137 | +1.833% |
| 2026-06-05 | 25.92 | 25.97 | 25.89 | 25.89 | -0.430% | 6,719 | +1.860% |
| 2026-06-04 | 26.03 | 26.03 | 25.96 | 26.00 | +0.040% | 5,992 | +1.422% |
| 2026-06-03 | 26.06 | 26.06 | 25.93 | 25.99 | -0.058% | 1,041,703 | +1.463% |
| 2026-06-02 | 25.98 | 26.06 | 25.97 | 26.00 | +0.077% | 279,715 | +1.404% |
| 2026-06-01 | 25.95 | 26.00 | 25.94 | 25.98 | -0.058% | 181,986 | +1.482% |
| 2026-05-29 | 25.96 | 26.04 | 25.95 | 26.00 | +0.133% | 16,683 | +1.423% |
| 2026-05-28 | 25.95 | 26.00 | 25.94 | 25.97 | +0.002% | 14,167 | +1.558% |
| 2026-05-27 | 25.92 | 26.02 | 25.92 | 25.96 | +0.019% | 14,582 | +1.560% |
| 2026-05-26 | 25.96 | 26.00 | 25.92 | 25.96 | +0.153% | 16,445 | +1.579% |
| 2026-05-22 | 25.91 | 25.96 | 25.89 | 25.92 | -0.076% | 61,271 | +1.735% |
| 2026-05-21 | 25.91 | 25.95 | 25.87 | 25.94 | +0.039% | 59,298 | +1.658% |
| 2026-05-20 | 25.93 | 25.93 | 25.86 | 25.93 | +0.213% | 26,477 | +1.697% |
| 2026-05-19 | 25.89 | 25.91 | 25.84 | 25.88 | -0.058% | 31,986 | +1.913% |
| 2026-05-18 | 25.87 | 25.90 | 25.86 | 25.89 | -0.039% | 208,473 | +1.854% |
| 2026-05-15 | 25.95 | 25.95 | 25.88 | 25.90 | -0.193% | 73,341 | +1.815% |
| 2026-05-14 | 25.93 | 25.96 | 25.90 | 25.95 | +0.154% | 42,941 | +1.618% |
| 2026-05-13 | 25.94 | 25.94 | 25.88 | 25.91 | +0.039% | 142,090 | +1.775% |
| 2026-05-12 | 25.99 | 25.99 | 25.87 | 25.90 | -0.058% | 81,456 | +1.815% |
| 2026-05-11 | 25.89 | 25.97 | 25.89 | 25.91 | +0.097% | 223,972 | +1.756% |
| 2026-05-08 | 25.88 | 25.92 | 25.88 | 25.89 | +0.116% | 38,964 | +1.854% |
| 2026-05-07 | 25.87 | 25.91 | 25.83 | 25.86 | -0.116% | 135,258 | +1.972% |
| 2026-05-06 | 25.88 | 25.89 | 25.82 | 25.89 | +0.193% | 100,791 | +1.854% |
| 2026-05-05 | 25.82 | 25.85 | 25.80 | 25.84 | +0.213% | 156,819 | +2.051% |
| 2026-05-04 | 25.81 | 25.83 | 25.76 | 25.79 | -0.136% | 2,219,186 | +2.269% |
| 2026-05-01 | 25.98 | 25.98 | 25.75 | 25.82 | +0.039% | 857,607 | +2.130% |
| 2026-04-30 | 25.80 | 25.82 | 25.75 | 25.81 | 0.000% | 186,580 | +2.170% |
| 2026-04-29 | 25.76 | 25.81 | 25.76 | 25.81 | +0.137% | 13,655 | +2.170% |
| 2026-04-28 | 25.78 | 25.79 | 25.76 | 25.77 | +0.057% | 11,844 | +2.309% |
| 2026-04-27 | 25.75 | 25.78 | 25.73 | 25.76 | 0.000% | 70,476 | +2.368% |
| 2026-04-24 | 25.76 | 25.78 | 25.74 | 25.76 | +0.002% | 3,365 | +2.368% |
| 2026-04-23 | 25.75 | 25.77 | 25.73 | 25.76 | +0.037% | 6,879 | +2.370% |
| 2026-04-22 | 25.73 | 25.75 | 25.73 | 25.75 | +0.039% | 2,512 | +2.408% |
| 2026-04-21 | 25.72 | 25.77 | 25.72 | 25.74 | -0.019% | 6,488 | +2.448% |
| 2026-04-20 | 25.73 | 25.75 | 25.73 | 25.75 | +0.078% | 2,668 | +2.428% |
| 2026-04-17 | 25.73 | 25.74 | 25.72 | 25.73 | -0.039% | 12,468 | +2.507% |
| 2026-04-16 | 25.73 | 25.74 | 25.73 | 25.73 | +0.019% | 8,995 | +2.467% |
| 2026-04-15 | 25.71 | 25.73 | 25.71 | 25.73 | +0.019% | 1,198 | +2.487% |
| 2026-04-14 | 25.74 | 25.74 | 25.71 | 25.73 | -0.097% | 4,572 | +2.507% |
| 2026-04-13 | 25.72 | 25.75 | 25.72 | 25.75 | +0.136% | 10,645 | +2.408% |
| 2026-04-10 | 25.72 | 25.72 | 25.70 | 25.71 | +0.078% | 2,224 | +2.547% |
| 2026-04-09 | 25.71 | 25.71 | 25.70 | 25.70 | -0.078% | 2,312 | +2.627% |
| 2026-04-08 | 25.67 | 25.75 | 25.67 | 25.71 | +0.253% | 5,636 | +2.547% |
| 2026-04-07 | 25.64 | 25.65 | 25.63 | 25.65 | -0.039% | 2,717 | +2.807% |
| 2026-04-06 | 25.64 | 25.66 | 25.64 | 25.66 | +0.117% | 998 | +2.767% |
| 2026-04-02 | 25.63 | 25.64 | 25.62 | 25.63 | +0.078% | 26,773 | +2.887% |
| 2026-04-01 | 25.64 | 25.65 | 25.61 | 25.61 | +0.008% | 2,332 | +2.968% |
| 2026-03-31 | 25.56 | 25.64 | 25.56 | 25.61 | +0.384% | 5,305 | +2.976% |
| 2026-03-30 | 25.54 | 25.54 | 25.49 | 25.51 | +0.059% | 1,229 | +3.371% |
| 2026-03-27 | 25.52 | 25.53 | 25.50 | 25.50 | -0.215% | 1,768 | +3.432% |
| 2026-03-26 | 25.55 | 25.55 | 25.55 | 25.55 | -0.156% | 4 | +3.209% |
| 2026-03-25 | 25.59 | 25.59 | 25.59 | 25.59 | +0.059% | 4 | +3.048% |
| 2026-03-24 | 25.55 | 25.57 | 25.55 | 25.57 | -0.021% | 3,080 | +3.109% |
| 2026-03-23 | 25.56 | 25.59 | 25.56 | 25.58 | +0.198% | 32,752 | +3.087% |
| 2026-03-20 | 25.53 | 25.55 | 25.53 | 25.53 | -0.144% | 10,591 | +3.291% |
| 2026-03-19 | 25.52 | 25.57 | 25.52 | 25.57 | -0.013% | 151 | +3.142% |
| 2026-03-18 | 25.57 | 25.57 | 25.57 | 25.57 | -0.098% | 1,413 | +3.129% |
| 2026-03-17 | 25.58 | 25.59 | 25.58 | 25.59 | 0.000% | 564 | +3.028% |
| 2026-03-16 | 25.55 | 25.59 | 25.55 | 25.59 | +0.098% | 4,713 | +3.028% |
| 2026-03-13 | 25.58 | 25.58 | 25.56 | 25.57 | +0.157% | 1,053 | +3.129% |
| 2026-03-12 | 25.54 | 25.54 | 25.53 | 25.53 | -0.140% | 300 | +3.290% |
| 2026-03-11 | 25.56 | 25.57 | 25.55 | 25.57 | -0.047% | 3,164 | +3.145% |
| 2026-03-10 | 25.57 | 25.59 | 25.57 | 25.58 | -0.028% | 900 | +3.096% |
| 2026-03-09 | 25.54 | 25.59 | 25.54 | 25.59 | +0.206% | 759 | +3.067% |
| 2026-03-06 | 25.53 | 25.53 | 25.53 | 25.53 | -0.090% | 0 | +3.280% |
| 2026-03-05 | 25.55 | 25.56 | 25.55 | 25.56 | -0.057% | 216 | +3.187% |
| 2026-03-04 | 25.56 | 25.57 | 25.56 | 25.57 | +0.059% | 816 | +3.129% |
| 2026-03-03 | 25.55 | 25.55 | 25.55 | 25.55 | -0.059% | 78 | +3.189% |
| 2026-03-02 | 25.57 | 25.57 | 25.57 | 25.57 | +0.020% | 34 | +3.129% |
| 2026-02-27 | 25.54 | 25.57 | 25.54 | 25.57 | +0.059% | 1,625 | +3.149% |
| 2026-02-26 | 25.55 | 25.55 | 25.55 | 25.55 | -0.039% | 200 | +3.209% |
| 2026-02-25 | 25.56 | 25.56 | 25.55 | 25.56 | +0.059% | 933 | +3.169% |
| 2026-02-24 | 25.53 | 25.55 | 25.53 | 25.55 | +0.077% | 2,254 | +3.230% |
| 2026-02-23 | 25.53 | 25.53 | 25.53 | 25.53 | -0.077% | 88 | +3.309% |
| 2026-02-20 | 25.55 | 25.55 | 25.55 | 25.55 | +0.096% | 0 | +3.230% |
| 2026-02-19 | 25.51 | 25.52 | 25.51 | 25.52 | -0.057% | 2,857 | +3.329% |
| 2026-02-18 | 25.52 | 25.54 | 25.51 | 25.54 | +0.059% | 2,434 | +3.270% |
| 2026-02-17 | 25.51 | 25.52 | 25.51 | 25.52 | +0.018% | 100 | +3.331% |
| 2026-02-13 | 25.55 | 25.55 | 25.50 | 25.52 | +0.041% | 743 | +3.349% |
| 2026-02-12 | 25.52 | 25.52 | 25.50 | 25.50 | -0.078% | 3,865 | +3.391% |
| 2026-02-11 | 25.51 | 25.52 | 25.51 | 25.52 | 0.000% | 200 | +3.310% |
| 2026-02-10 | 25.51 | 25.52 | 25.51 | 25.52 | 0.000% | 819 | +3.310% |
| 2026-02-09 | 25.52 | 25.52 | 25.52 | 25.52 | +0.058% | 3,609 | +3.310% |
| 2026-02-06 | 25.48 | 25.51 | 25.47 | 25.51 | +0.139% | 3,308 | +3.370% |
| 2026-02-05 | 25.46 | 25.48 | 25.46 | 25.48 | -0.020% | 1,035 | +3.513% |
| 2026-02-04 | 25.51 | 25.51 | 25.48 | 25.48 | -0.039% | 697 | +3.493% |
| 2026-02-03 | 25.51 | 25.53 | 25.49 | 25.49 | -0.059% | 815 | +3.452% |
| 2026-02-02 | 25.50 | 25.50 | 25.50 | 25.50 | +0.059% | 144 | +3.391% |
| 2026-01-30 | 25.48 | 25.49 | 25.48 | 25.49 | -0.020% | 3,643 | +3.452% |
| 2026-01-29 | 25.53 | 25.53 | 25.47 | 25.50 | +0.059% | 3,390 | +3.432% |
| 2026-01-28 | 25.48 | 25.48 | 25.48 | 25.48 | -0.000% | 625 | +3.493% |
| 2026-01-27 | 25.48 | 25.48 | 25.48 | 25.48 | +0.079% | 1,500 | +3.493% |
| 2026-01-26 | 25.47 | 25.48 | 25.46 | 25.46 | -0.022% | 1,577 | +3.574% |
| 2026-01-23 | 25.48 | 25.48 | 25.46 | 25.47 | +0.061% | 5,214 | +3.552% |
| 2026-01-22 | 25.50 | 25.50 | 25.45 | 25.45 | +0.017% | 2,484 | +3.615% |
| 2026-01-21 | 25.43 | 25.45 | 25.43 | 25.45 | +0.060% | 1,220 | +3.633% |
| 2026-01-20 | 25.43 | 25.43 | 25.41 | 25.43 | -0.057% | 6,214 | +3.695% |
| 2026-01-16 | 25.45 | 25.46 | 25.43 | 25.45 | -0.039% | 23,765 | +3.635% |
| 2026-01-15 | 25.45 | 25.45 | 25.45 | 25.45 | +0.018% | 1 | +3.595% |
| 2026-01-14 | 25.43 | 25.45 | 25.43 | 25.45 | -0.008% | 413 | +3.614% |
| 2026-01-13 | 25.43 | 25.45 | 25.43 | 25.45 | -0.089% | 489 | +3.605% |
| 2026-01-12 | 25.48 | 25.48 | 25.48 | 25.48 | +0.059% | 22 | +3.513% |
| 2026-01-09 | 25.46 | 25.46 | 25.46 | 25.46 | +0.079% | 2 | +3.574% |
| 2026-01-08 | 25.44 | 25.44 | 25.44 | 25.44 | +0.079% | 874 | +3.656% |
| 2026-01-07 | 25.42 | 25.44 | 25.42 | 25.42 | -0.137% | 2,620 | +3.737% |
| 2026-01-06 | 25.45 | 25.45 | 25.45 | 25.45 | +0.194% | 200 | +3.595% |
| 2026-01-05 | 25.41 | 25.41 | 25.40 | 25.41 | -0.115% | 5,956 | +3.796% |
| 2026-01-02 | 25.40 | 25.43 | 25.38 | 25.43 | +0.020% | 4,200 | +3.676% |
| 2025-12-31 | 25.43 | 25.43 | 25.43 | 25.43 | +0.039% | 0 | +3.696% |
| 2025-12-30 | 25.41 | 25.44 | 25.39 | 25.42 | +0.158% | 2,477 | +3.737% |
| 2025-12-29 | 25.38 | 25.38 | 25.38 | 25.38 | -0.138% | 101 | +3.901% |
| 2025-12-26 | 25.41 | 25.41 | 25.41 | 25.41 | +0.039% | 0 | +3.758% |
| 2025-12-24 | 25.42 | 25.42 | 25.37 | 25.41 | +0.020% | 1,018 | +3.798% |
| 2025-12-23 | 25.39 | 25.40 | 25.39 | 25.40 | +0.039% | 189 | +3.819% |
| 2025-12-22 | 25.35 | 25.39 | 25.35 | 25.39 | +0.079% | 102 | +3.860% |
| 2025-12-19 | 25.37 | 25.37 | 25.37 | 25.37 | +0.118% | 0 | +3.942% |
| 2025-12-18 | 25.34 | 25.34 | 25.34 | 25.34 | +0.075% | 0 | +4.065% |
| 2025-12-17 | 25.32 | 25.32 | 25.32 | 25.32 | -0.055% | 0 | +4.142% |
| 2025-12-16 | 25.34 | 25.34 | 25.34 | 25.34 | 0.000% | 0 | +4.085% |
| 2025-12-15 | 25.34 | 25.34 | 25.34 | 25.34 | +0.020% | 8 | +4.085% |
| 2025-12-12 | 25.30 | 25.33 | 25.29 | 25.33 | 0.000% | 1,243 | +4.106% |
| 2025-12-11 | 25.30 | 25.33 | 25.30 | 25.33 | +0.023% | 266 | +4.106% |
| 2025-12-10 | 25.28 | 25.32 | 25.28 | 25.32 | +0.056% | 451 | +4.129% |
| 2025-12-09 | 25.29 | 25.31 | 25.29 | 25.31 | +0.060% | 2,923 | +4.187% |
| 2025-12-08 | 25.31 | 25.31 | 25.28 | 25.30 | -0.079% | 2,366 | +4.250% |
| 2025-12-05 | 25.28 | 25.35 | 25.28 | 25.32 | +0.079% | 773 | +4.167% |
| 2025-12-04 | 25.26 | 25.30 | 25.26 | 25.30 | +0.020% | 159 | +4.250% |
| 2025-12-03 | 25.26 | 25.29 | 25.26 | 25.29 | +0.060% | 365 | +4.270% |
| 2025-12-02 | 25.25 | 25.27 | 25.24 | 25.27 | +0.031% | 1,133 | +4.333% |
| 2025-12-01 | 25.30 | 25.30 | 25.24 | 25.27 | -0.026% | 311 | +4.365% |
| 2025-11-28 | 25.23 | 25.27 | 25.23 | 25.27 | +0.053% | 141 | +4.339% |
| 2025-11-26 | 25.22 | 25.26 | 25.22 | 25.26 | +0.118% | 223 | +4.394% |
| 2025-11-25 | 25.22 | 25.23 | 25.21 | 25.23 | +0.080% | 951 | +4.517% |
| 2025-11-24 | 25.17 | 25.21 | 25.17 | 25.21 | +0.159% | 123 | +4.601% |
| 2025-11-21 | 25.17 | 25.17 | 25.17 | 25.17 | +0.144% | 82 | +4.767% |
| 2025-11-20 | 25.16 | 25.16 | 25.11 | 25.13 | -0.143% | 1,070 | +4.917% |
| 2025-11-19 | 25.17 | 25.17 | 25.17 | 25.17 | +0.079% | 0 | +4.768% |
| 2025-11-18 | 25.13 | 25.15 | 25.13 | 25.15 | -0.116% | 128 | +4.850% |
| 2025-11-17 | 25.18 | 25.18 | 25.18 | 25.18 | -0.063% | 57 | +4.729% |
| 2025-11-14 | 25.20 | 25.20 | 25.20 | 25.20 | +0.060% | 54 | +4.663% |
| 2025-11-13 | 25.20 | 25.20 | 25.18 | 25.18 | -0.159% | 2,158 | +4.726% |
| 2025-11-12 | 25.22 | 25.22 | 25.22 | 25.22 | +0.020% | 0 | +4.560% |
| 2025-11-11 | 25.25 | 25.25 | 25.18 | 25.21 | +0.178% | 10,778 | +4.581% |
| 2025-11-07 | 25.18 | 25.18 | 25.17 | 25.17 | -0.059% | 204 | +4.767% |
| 2025-11-05 | 25.19 | 25.20 | 25.19 | 25.19 | +0.040% | 468 | +4.705% |
| 2025-11-04 | 25.15 | 25.18 | 25.15 | 25.18 | -0.040% | 398 | +4.747% |
| 2025-11-03 | 25.16 | 25.18 | 25.15 | 25.18 | -0.027% | 66,935 | +4.705% |
| 2025-10-31 | 25.21 | 25.21 | 25.19 | 25.19 | +0.027% | 905 | +4.677% |
| 2025-10-30 | 25.16 | 25.18 | 25.16 | 25.18 | -0.060% | 2,197 | +4.705% |
| 2025-10-29 | 25.17 | 25.20 | 25.17 | 25.20 | -0.020% | 331 | +4.643% |
| 2025-10-28 | 25.17 | 25.20 | 25.17 | 25.20 | 0.000% | 1,661 | +4.622% |
| 2025-10-27 | 25.17 | 25.20 | 25.17 | 25.20 | +0.040% | 155 | +4.622% |
| 2025-10-24 | 25.20 | 25.20 | 25.20 | 25.20 | +0.099% | 273 | +4.664% |
| 2025-10-23 | 25.17 | 25.17 | 25.17 | 25.17 | +0.060% | 109 | +4.768% |
| 2025-10-22 | 25.16 | 25.16 | 25.16 | 25.16 | -0.040% | 640 | +4.830% |
| 2025-10-21 | 25.14 | 25.16 | 25.14 | 25.16 | +0.019% | 264 | +4.788% |
| 2025-10-20 | 25.14 | 25.16 | 25.13 | 25.16 | +0.120% | 5,175 | +4.809% |
| 2025-10-17 | 25.09 | 25.13 | 25.08 | 25.13 | +0.080% | 6,636 | +4.934% |
| 2025-10-16 | 25.14 | 25.14 | 25.10 | 25.11 | -0.040% | 1,766 | +5.018% |
| 2025-10-15 | 25.09 | 25.12 | 25.09 | 25.12 | +0.037% | 9,191 | +4.976% |
| 2025-10-14 | 25.09 | 25.11 | 25.09 | 25.11 | -0.038% | 3,298 | +5.015% |
| 2025-10-13 | 25.09 | 25.12 | 25.09 | 25.12 | +0.120% | 155 | +4.975% |
| 2025-10-10 | 25.12 | 25.12 | 25.09 | 25.09 | -0.159% | 101 | +5.102% |
| 2025-10-09 | 25.11 | 25.13 | 25.10 | 25.13 | -0.000% | 402 | +4.934% |
| 2025-10-08 | 25.14 | 25.16 | 25.10 | 25.13 | +0.040% | 1,191 | +4.934% |
| 2025-10-07 | 25.10 | 25.12 | 25.10 | 25.12 | -0.060% | 200 | +4.976% |
| 2025-10-06 | 25.09 | 25.14 | 25.09 | 25.14 | +0.040% | 1,353 | +4.913% |
| 2025-10-03 | 25.09 | 25.14 | 25.09 | 25.13 | +0.139% | 8,691 | +4.955% |
| 2025-10-02 | 25.09 | 25.09 | 25.09 | 25.09 | -0.020% | 2,241 | +5.102% |
| 2025-10-01 | 25.08 | 25.09 | 25.08 | 25.09 | -0.040% | 2,318 | +5.081% |
| 2025-09-30 | 25.11 | 25.11 | 25.11 | 25.11 | +0.040% | 0 | +5.039% |
| 2025-09-29 | 25.07 | 25.09 | 25.07 | 25.09 | +0.059% | 379 | +5.081% |
| 2025-09-26 | 25.05 | 25.09 | 25.05 | 25.08 | +0.060% | 1,883 | +5.143% |
| 2025-09-25 | 25.03 | 25.07 | 25.03 | 25.07 | -0.020% | 1,780 | +5.206% |
| 2025-09-24 | 25.04 | 25.07 | 25.04 | 25.07 | -0.040% | 532 | +5.185% |
| 2025-09-23 | 25.09 | 25.09 | 25.05 | 25.08 | -0.040% | 1,032 | +5.144% |
| 2025-09-22 | 25.06 | 25.09 | 25.05 | 25.09 | +0.039% | 1,211 | +5.102% |
| 2025-09-19 | 25.07 | 25.08 | 25.07 | 25.08 | +0.161% | 636 | +5.143% |
| 2025-09-18 | 25.06 | 25.07 | 25.03 | 25.04 | -0.065% | 5,038 | +5.312% |
| 2025-09-17 | 25.05 | 25.06 | 25.02 | 25.06 | +0.005% | 1,800 | +5.243% |
| 2025-09-16 | 25.02 | 25.05 | 25.02 | 25.05 | 0.000% | 6,980 | +5.248% |
| 2025-09-15 | 24.03 | 25.08 | 24.02 | 25.05 | 0.000% | 2,318 | +5.248% |
| 2025-09-12 | 25.05 | 25.05 | 25.05 | 25.05 | +0.020% | 2 | +5.248% |
| 2025-09-11 | 25.03 | 25.05 | 25.02 | 25.05 | +0.123% | 492 | +5.269% |
| 2025-09-10 | 25.00 | 25.02 | 25.00 | 25.02 | -0.003% | 1,100 | +5.399% |
| 2025-09-09 | 25.02 | 25.02 | 25.02 | 25.02 | 0.000% | 89 | +5.396% |
| 2025-09-08 | 25.02 | 25.02 | 24.99 | 25.02 | +0.080% | 4,905 | +5.396% |
| 2025-09-05 | 24.99 | 25.02 | 24.98 | 25.00 | +0.040% | 9,208 | +5.480% |
| 2025-09-04 | 25.00 | 25.01 | 24.94 | 24.99 | +0.080% | 4,644 | +5.522% |
| 2025-09-03 | 24.94 | 24.97 | 24.94 | 24.97 | +0.080% | 156 | +5.607% |
| 2025-09-02 | 24.90 | 24.95 | 24.90 | 24.95 | -0.080% | 2,245 | +5.691% |
| 2025-08-29 | 24.94 | 24.97 | 24.94 | 24.97 | -0.000% | 2,697 | +5.607% |
| 2025-08-28 | 24.93 | 24.97 | 24.93 | 24.97 | +0.020% | 2,353 | +5.606% |
| 2025-08-27 | 24.96 | 24.96 | 24.93 | 24.96 | +0.034% | 976 | +5.628% |
| 2025-08-26 | 24.93 | 24.96 | 24.92 | 24.96 | +0.044% | 374 | +5.664% |
| 2025-08-25 | 24.92 | 24.95 | 24.92 | 24.95 | -0.138% | 809 | +5.710% |
| 2025-08-22 | 24.91 | 24.98 | 24.91 | 24.98 | +0.362% | 7,218 | +5.564% |
| 2025-08-21 | 24.89 | 24.92 | 24.86 | 24.89 | -0.046% | 10,479 | +5.946% |
| 2025-08-20 | 24.91 | 24.91 | 24.90 | 24.90 | +0.006% | 182 | +5.897% |
| 2025-08-19 | 24.90 | 24.90 | 24.90 | 24.90 | -0.020% | 140 | +5.904% |
| 2025-08-18 | 24.91 | 24.91 | 24.91 | 24.91 | 0.000% | 86 | +5.882% |
| 2025-08-15 | 24.90 | 24.91 | 24.90 | 24.91 | -0.040% | 103 | +5.882% |
| 2025-08-14 | 24.91 | 24.91 | 24.89 | 24.91 | 0.000% | 2,183 | +5.840% |
| 2025-08-13 | 24.90 | 24.93 | 24.89 | 24.91 | -0.020% | 1,128 | +5.840% |
| 2025-08-12 | 24.90 | 24.93 | 24.90 | 24.92 | +0.140% | 3,382 | +5.819% |
| 2025-08-11 | 24.91 | 24.91 | 24.88 | 24.89 | -0.045% | 1,913 | +5.967% |
| 2025-08-08 | 24.90 | 24.90 | 24.90 | 24.90 | +0.105% | 0 | +5.919% |
| 2025-08-07 | 24.85 | 24.87 | 24.85 | 24.87 | -0.020% | 800 | +6.031% |
| 2025-08-06 | 24.88 | 24.88 | 24.88 | 24.88 | +0.112% | 105 | +6.010% |
| 2025-08-05 | 24.82 | 24.88 | 24.82 | 24.85 | -0.032% | 5,169 | +6.129% |
| 2025-08-04 | 24.82 | 24.86 | 24.82 | 24.86 | +0.187% | 783 | +6.094% |
| 2025-08-01 | 24.81 | 24.81 | 24.81 | 24.81 | +0.002% | 170 | +6.292% |
| 2025-07-31 | 24.83 | 24.83 | 24.79 | 24.81 | -0.026% | 3,565 | +6.294% |
| 2025-07-30 | 24.81 | 24.84 | 24.79 | 24.82 | -0.060% | 16,984 | +6.266% |
| 2025-07-29 | 24.84 | 24.85 | 24.83 | 24.83 | -0.032% | 1,306 | +6.202% |
| 2025-07-28 | 24.85 | 24.85 | 24.84 | 24.84 | +0.012% | 105 | +6.168% |
| 2025-07-25 | 24.80 | 24.84 | 24.80 | 24.84 | +0.182% | 699 | +6.180% |
| 2025-07-24 | 24.79 | 24.85 | 24.79 | 24.79 | -0.201% | 2,918 | +6.374% |
| 2025-07-23 | 24.79 | 24.84 | 24.79 | 24.84 | +0.201% | 1,433 | +6.159% |
| 2025-07-22 | 24.76 | 24.80 | 24.76 | 24.79 | +0.099% | 3,582 | +6.373% |
| 2025-07-21 | 24.75 | 24.77 | 24.75 | 24.77 | -0.059% | 1,793 | +6.478% |
| 2025-07-18 | 24.79 | 24.79 | 24.78 | 24.78 | +0.041% | 971 | +6.416% |
| 2025-07-17 | 24.78 | 24.78 | 24.77 | 24.77 | +0.081% | 105 | +6.459% |
| 2025-07-16 | 24.73 | 24.77 | 24.72 | 24.75 | +0.121% | 3,593 | +6.545% |
| 2025-07-15 | 24.74 | 24.76 | 24.72 | 24.72 | -0.182% | 1,691 | +6.675% |
| 2025-07-14 | 24.73 | 24.77 | 24.73 | 24.77 | -0.020% | 5,541 | +6.480% |
| 2025-07-11 | 24.77 | 24.78 | 24.73 | 24.77 | -0.040% | 16,095 | +6.459% |
| 2025-07-10 | 24.72 | 24.79 | 24.72 | 24.78 | +0.120% | 11,829 | +6.416% |
| 2025-07-09 | 24.73 | 24.75 | 24.71 | 24.75 | +0.143% | 5,623 | +6.544% |
| 2025-07-08 | 24.73 | 24.73 | 24.70 | 24.71 | -0.022% | 4,671 | +6.696% |
| 2025-07-07 | 24.71 | 24.74 | 24.70 | 24.72 | -0.079% | 3,059 | +6.673% |
| 2025-07-03 | 24.74 | 24.74 | 24.74 | 24.74 | -0.020% | 165 | +6.589% |
| 2025-07-02 | 24.73 | 24.75 | 24.71 | 24.75 | +0.081% | 42,426 | +6.567% |
| 2025-07-01 | 24.70 | 24.75 | 24.70 | 24.73 | 0.000% | 5,005 | +6.653% |
| 2025-06-30 | 24.69 | 24.75 | 24.69 | 24.73 | +0.040% | 10,288 | +6.653% |
| 2025-06-27 | 24.69 | 24.73 | 24.68 | 24.72 | +0.183% | 4,962 | +6.695% |
| 2025-06-26 | 24.66 | 24.71 | 24.66 | 24.67 | -0.002% | 8,931 | +6.891% |
| 2025-06-25 | 24.64 | 24.70 | 24.64 | 24.67 | +0.020% | 4,109 | +6.889% |
| 2025-06-24 | 24.62 | 24.67 | 24.62 | 24.67 | +0.183% | 4,541 | +6.911% |
| 2025-06-23 | 24.58 | 24.64 | 24.56 | 24.62 | +0.161% | 14,929 | +7.107% |
| 2025-06-20 | 24.56 | 24.61 | 24.55 | 24.58 | -0.020% | 4,507 | +7.279% |
| 2025-06-18 | 24.58 | 24.60 | 24.56 | 24.59 | +0.063% | 4,082 | +7.257% |
| 2025-06-17 | 24.56 | 24.61 | 24.54 | 24.57 | -0.020% | 15,623 | +7.326% |
| 2025-06-16 | 24.60 | 24.60 | 24.56 | 24.57 | +0.139% | 44,077 | +7.304% |
| 2025-06-13 | 24.59 | 24.60 | 24.52 | 24.54 | -0.159% | 1,907 | +7.454% |
| 2025-06-12 | 24.59 | 24.60 | 24.56 | 24.58 | +0.122% | 7,566 | +7.282% |
| 2025-06-11 | 24.59 | 24.61 | 24.55 | 24.55 | -0.103% | 4,973 | +7.413% |
| 2025-06-10 | 24.54 | 24.60 | 24.54 | 24.58 | +0.022% | 5,414 | +7.303% |
| 2025-06-09 | 24.57 | 24.58 | 24.53 | 24.57 | +0.059% | 2,661 | +7.326% |
| 2025-06-06 | 24.57 | 24.57 | 24.52 | 24.56 | -0.019% | 88,613 | +7.390% |
| 2025-06-05 | 24.55 | 24.57 | 24.54 | 24.56 | +0.058% | 17,273 | +7.370% |
| 2025-06-04 | 24.56 | 24.57 | 24.55 | 24.55 | +0.062% | 2,446 | +7.432% |
| 2025-06-03 | 24.53 | 24.54 | 24.52 | 24.53 | +0.082% | 1,169 | +7.498% |
| 2025-06-02 | 24.53 | 24.53 | 24.47 | 24.51 | +0.050% | 20,478 | +7.586% |
| 2025-05-30 | 24.50 | 24.50 | 24.46 | 24.50 | +0.054% | 6,631 | +7.640% |
| 2025-05-29 | 24.51 | 24.53 | 24.47 | 24.49 | +0.040% | 10,133 | +7.698% |
| 2025-05-28 | 24.48 | 24.51 | 24.48 | 24.48 | -0.022% | 5,907 | +7.740% |
| 2025-05-27 | 24.47 | 24.51 | 24.47 | 24.48 | +0.225% | 63,672 | +7.717% |
| 2025-05-23 | 24.42 | 24.46 | 24.42 | 24.43 | +0.106% | 9,418 | +7.959% |
| 2025-05-22 | 24.43 | 24.46 | 24.40 | 24.40 | -0.082% | 34,890 | +8.074% |
| 2025-05-21 | 24.50 | 24.50 | 24.42 | 24.42 | -0.287% | 32,253 | +7.985% |
| 2025-05-20 | 24.52 | 24.52 | 24.47 | 24.49 | -0.019% | 35,536 | +7.675% |
| 2025-05-19 | 24.46 | 24.52 | 24.46 | 24.50 | +0.057% | 9,135 | +7.655% |
| 2025-05-16 | 24.45 | 24.51 | 24.45 | 24.48 | +0.083% | 8,296 | +7.716% |
| 2025-05-15 | 24.42 | 24.47 | 24.42 | 24.46 | +0.126% | 19,927 | +7.805% |
| 2025-05-14 | 24.45 | 24.48 | 24.42 | 24.43 | -0.061% | 63,391 | +7.941% |
| 2025-05-13 | 24.43 | 24.46 | 24.41 | 24.45 | +0.196% | 50,895 | +7.875% |
| 2025-05-12 | 24.36 | 24.42 | 24.36 | 24.40 | +0.376% | 74,325 | +8.086% |
| 2025-05-09 | 24.29 | 24.32 | 24.27 | 24.31 | -0.069% | 16,321 | +8.492% |
| 2025-05-08 | 24.31 | 24.35 | 24.29 | 24.32 | +0.132% | 50,596 | +8.417% |
| 2025-05-07 | 24.30 | 24.32 | 24.25 | 24.29 | +0.000% | 43,461 | +8.560% |
| 2025-05-06 | 24.35 | 24.35 | 24.26 | 24.29 | -0.082% | 72,366 | +8.561% |
| 2025-05-05 | 24.35 | 24.35 | 24.29 | 24.31 | -0.083% | 44,564 | +8.472% |
| 2025-05-02 | 24.33 | 24.36 | 24.28 | 24.33 | +0.147% | 86,208 | +8.382% |
| 2025-05-01 | 24.40 | 24.40 | 24.27 | 24.30 | 0.000% | 900,525 | +8.541% |