ZNOV
Innovator Equity Defined Protection ETF - 1 Yr November
stockBATSETF
At CloseOct 2, 2026 3:59:45 PM EDT
28.00USD+0.197%(+0.06)3,714
27.99Bid28.04Ask0.05SpreadZNOV Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 28.01 | 28.01 | 27.97 | 28.00 | +0.143% | 11,963 | 0.000% |
| 2026-10-01 | 27.96 | 27.96 | 27.93 | 27.95 | +0.125% | 27,087 | +0.143% |
| 2026-09-30 | 27.92 | 27.99 | 27.92 | 27.92 | -0.107% | 35,516 | +0.269% |
| 2026-09-29 | 27.92 | 27.96 | 27.92 | 27.95 | +0.018% | 16,020 | +0.161% |
| 2026-09-28 | 27.93 | 27.98 | 27.93 | 27.95 | -0.071% | 10,920 | +0.179% |
| 2026-09-25 | 27.92 | 27.99 | 27.92 | 27.96 | +0.197% | 10,368 | +0.107% |
| 2026-09-24 | 27.93 | 27.96 | 27.91 | 27.91 | 0.000% | 9,557 | +0.305% |
| 2026-09-23 | 27.96 | 27.96 | 27.91 | 27.91 | -0.072% | 23,084 | +0.305% |
| 2026-09-22 | 27.95 | 27.95 | 27.92 | 27.93 | -0.054% | 17,112 | +0.233% |
| 2026-09-21 | 27.93 | 27.97 | 27.91 | 27.95 | +0.161% | 18,475 | +0.179% |
| 2026-09-18 | 27.89 | 27.91 | 27.86 | 27.90 | -0.036% | 14,683 | +0.341% |
| 2026-09-17 | 27.90 | 27.91 | 27.84 | 27.91 | +0.432% | 42,932 | +0.305% |
| 2026-09-16 | 27.83 | 27.89 | 27.78 | 27.79 | -0.161% | 20,838 | +0.738% |
| 2026-09-15 | 27.81 | 27.87 | 27.80 | 27.83 | -0.052% | 6,706 | +0.575% |
| 2026-09-14 | 27.81 | 27.87 | 27.81 | 27.85 | -0.074% | 4,398 | +0.523% |
| 2026-09-11 | 27.88 | 27.88 | 27.84 | 27.87 | +0.288% | 4,560 | +0.449% |
| 2026-09-10 | 27.83 | 27.84 | 27.78 | 27.79 | -0.180% | 23,335 | +0.738% |
| 2026-09-09 | 27.84 | 27.88 | 27.81 | 27.84 | -0.072% | 6,446 | +0.557% |
| 2026-09-08 | 28.10 | 28.10 | 27.83 | 27.86 | -0.036% | 5,222 | +0.485% |
| 2026-09-04 | 27.89 | 27.90 | 27.84 | 27.87 | +0.108% | 17,169 | +0.449% |
| 2026-09-03 | 27.84 | 27.84 | 27.83 | 27.84 | +0.090% | 5,840 | +0.557% |
| 2026-09-02 | 27.86 | 27.86 | 27.80 | 27.82 | +0.072% | 9,256 | +0.647% |
| 2026-09-01 | 27.58 | 27.84 | 27.58 | 27.80 | -0.126% | 13,007 | +0.720% |
| 2026-08-31 | 27.82 | 27.83 | 27.80 | 27.83 | 0.000% | 8,487 | +0.593% |
| 2026-08-28 | 27.84 | 27.86 | 27.80 | 27.83 | +0.019% | 59,551 | +0.593% |
| 2026-08-27 | 27.84 | 27.85 | 27.78 | 27.82 | +0.161% | 13,150 | +0.612% |
| 2026-08-26 | 27.79 | 27.79 | 27.77 | 27.78 | -0.036% | 5,681 | +0.774% |
| 2026-08-25 | 27.74 | 27.80 | 27.74 | 27.79 | +0.018% | 13,713 | +0.738% |
| 2026-08-24 | 27.74 | 27.79 | 27.74 | 27.79 | +0.126% | 17,223 | +0.756% |
| 2026-08-21 | 27.75 | 27.80 | 27.75 | 27.75 | +0.072% | 15,630 | +0.883% |
| 2026-08-20 | 27.77 | 27.79 | 27.73 | 27.73 | -0.162% | 9,532 | +0.956% |
| 2026-08-19 | 27.77 | 27.81 | 27.75 | 27.78 | +0.127% | 11,909 | +0.792% |
| 2026-08-18 | 27.77 | 27.78 | 27.74 | 27.74 | -0.072% | 50,474 | +0.919% |
| 2026-08-17 | 27.76 | 27.79 | 27.75 | 27.76 | -0.090% | 30,095 | +0.847% |
| 2026-08-14 | 27.82 | 27.82 | 27.76 | 27.79 | +0.036% | 7,727 | +0.756% |
| 2026-08-13 | 27.77 | 27.81 | 27.75 | 27.77 | +0.018% | 12,284 | +0.792% |
| 2026-08-12 | 27.73 | 27.79 | 27.73 | 27.77 | +0.144% | 19,284 | +0.810% |
| 2026-08-11 | 27.72 | 27.79 | 27.71 | 27.73 | -0.072% | 33,974 | +0.956% |
| 2026-08-10 | 27.72 | 27.78 | 27.72 | 27.75 | +0.036% | 5,396 | +0.883% |
| 2026-08-07 | 27.71 | 27.77 | 27.70 | 27.74 | +0.090% | 33,456 | +0.919% |
| 2026-08-06 | 27.71 | 27.75 | 27.70 | 27.71 | -0.027% | 2,591 | +1.010% |
| 2026-08-05 | 27.72 | 27.75 | 27.69 | 27.72 | +0.117% | 21,788 | +0.983% |
| 2026-08-04 | 27.71 | 27.75 | 27.68 | 27.69 | +0.073% | 28,453 | +1.101% |
| 2026-08-03 | 27.64 | 27.69 | 27.64 | 27.67 | +0.199% | 3,112 | +1.175% |
| 2026-07-31 | 27.55 | 27.61 | 27.55 | 27.61 | +0.205% | 7,108 | +1.376% |
| 2026-07-30 | 27.55 | 27.56 | 27.50 | 27.56 | +0.310% | 3,126 | +1.584% |
| 2026-07-29 | 27.48 | 27.56 | 27.47 | 27.47 | -0.170% | 7,299 | +1.899% |
| 2026-07-28 | 27.52 | 27.55 | 27.52 | 27.52 | +0.073% | 10,092 | +1.726% |
| 2026-07-27 | 27.54 | 27.54 | 27.48 | 27.50 | -0.055% | 19,572 | +1.800% |
| 2026-07-24 | 27.54 | 27.57 | 27.49 | 27.52 | +0.061% | 3,147 | +1.744% |
| 2026-07-23 | 27.51 | 27.53 | 27.50 | 27.50 | -0.247% | 3,635 | +1.807% |
| 2026-07-22 | 27.59 | 27.59 | 27.57 | 27.57 | +0.005% | 3,462 | +1.555% |
| 2026-07-21 | 27.56 | 27.58 | 27.54 | 27.57 | +0.152% | 7,033 | +1.560% |
| 2026-07-20 | 27.54 | 27.56 | 27.50 | 27.52 | -0.005% | 2,844 | +1.714% |
| 2026-07-17 | 27.54 | 27.55 | 27.52 | 27.52 | -0.056% | 3,891 | +1.709% |
| 2026-07-16 | 27.52 | 27.57 | 27.52 | 27.54 | -0.127% | 49,029 | +1.652% |
| 2026-07-15 | 27.53 | 27.62 | 27.53 | 27.57 | +0.054% | 9,700 | +1.523% |
| 2026-07-14 | 27.52 | 27.58 | 27.52 | 27.56 | +0.109% | 12,565 | +1.578% |
| 2026-07-13 | 27.58 | 27.58 | 27.52 | 27.53 | 0.000% | 22,481 | +1.689% |
| 2026-07-10 | 27.52 | 27.59 | 27.52 | 27.53 | 0.000% | 19,606 | +1.689% |
| 2026-07-09 | 27.49 | 27.53 | 27.48 | 27.53 | +0.255% | 42,337 | +1.689% |
| 2026-07-08 | 27.48 | 27.52 | 27.43 | 27.46 | -0.127% | 10,875 | +1.948% |
| 2026-07-07 | 27.51 | 27.52 | 27.48 | 27.50 | -0.052% | 4,369 | +1.819% |
| 2026-07-06 | 27.44 | 27.53 | 27.44 | 27.51 | +0.152% | 12,730 | +1.766% |
| 2026-07-02 | 27.46 | 27.49 | 27.43 | 27.47 | -0.009% | 53,723 | +1.920% |
| 2026-07-01 | 27.40 | 27.49 | 27.39 | 27.47 | +0.037% | 40,517 | +1.911% |
| 2026-06-30 | 27.47 | 27.49 | 27.42 | 27.46 | +0.182% | 10,344 | +1.949% |
| 2026-06-29 | 27.42 | 27.44 | 27.39 | 27.41 | +0.293% | 6,217 | +2.134% |
| 2026-06-26 | 27.30 | 27.40 | 27.30 | 27.33 | -0.110% | 10,796 | +2.433% |
| 2026-06-25 | 27.41 | 27.41 | 27.36 | 27.36 | 0.000% | 2,043 | +2.321% |
| 2026-06-24 | 27.41 | 27.43 | 27.33 | 27.36 | +0.037% | 96,641 | +2.321% |
| 2026-06-23 | 27.36 | 27.40 | 27.35 | 27.35 | -0.182% | 8,538 | +2.358% |
| 2026-06-22 | 27.48 | 27.48 | 27.40 | 27.40 | -0.160% | 11,359 | +2.172% |
| 2026-06-18 | 27.42 | 27.48 | 27.42 | 27.44 | +0.343% | 6,696 | +2.008% |
| 2026-06-17 | 27.45 | 27.47 | 27.34 | 27.35 | -0.255% | 54,340 | +2.358% |
| 2026-06-16 | 27.44 | 27.47 | 27.42 | 27.42 | -0.036% | 15,645 | +2.097% |
| 2026-06-15 | 27.43 | 27.46 | 27.43 | 27.43 | +0.201% | 17,760 | +2.060% |
| 2026-06-12 | 27.41 | 27.41 | 27.34 | 27.38 | +0.109% | 18,464 | +2.265% |
| 2026-06-11 | 27.27 | 27.35 | 27.27 | 27.35 | +0.286% | 9,739 | +2.376% |
| 2026-06-10 | 27.33 | 27.33 | 27.26 | 27.27 | -0.275% | 3,291 | +2.669% |
| 2026-06-09 | 27.37 | 27.39 | 27.28 | 27.34 | +0.060% | 46,098 | +2.386% |
| 2026-06-08 | 27.35 | 27.36 | 27.32 | 27.33 | +0.022% | 87,491 | +2.448% |
| 2026-06-05 | 27.40 | 27.45 | 27.31 | 27.32 | -0.439% | 142,433 | +2.471% |
| 2026-06-04 | 27.43 | 27.45 | 27.39 | 27.44 | +0.057% | 252,950 | +2.021% |
| 2026-06-03 | 27.40 | 27.46 | 27.40 | 27.43 | -0.055% | 11,829 | +2.078% |
| 2026-06-02 | 27.43 | 27.47 | 27.39 | 27.44 | 0.000% | 20,418 | +2.023% |
| 2026-06-01 | 27.47 | 27.47 | 27.41 | 27.44 | +0.036% | 35,983 | +2.023% |
| 2026-05-29 | 27.39 | 27.45 | 27.39 | 27.43 | +0.073% | 7,452 | +2.060% |
| 2026-05-28 | 27.39 | 27.44 | 27.38 | 27.41 | +0.110% | 5,935 | +2.134% |
| 2026-05-27 | 27.35 | 27.41 | 27.35 | 27.38 | +0.110% | 5,479 | +2.246% |
| 2026-05-26 | 27.35 | 27.41 | 27.35 | 27.35 | +0.110% | 6,888 | +2.358% |
| 2026-05-22 | 27.23 | 27.37 | 27.23 | 27.32 | -0.055% | 74,731 | +2.471% |
| 2026-05-21 | 27.32 | 27.34 | 27.29 | 27.34 | +0.055% | 21,291 | +2.414% |
| 2026-05-20 | 27.30 | 27.34 | 27.28 | 27.32 | +0.165% | 6,753 | +2.471% |
| 2026-05-19 | 27.25 | 27.31 | 27.25 | 27.27 | -0.110% | 6,193 | +2.640% |
| 2026-05-18 | 27.32 | 27.32 | 27.27 | 27.30 | +0.037% | 57,831 | +2.527% |
| 2026-05-15 | 27.26 | 27.30 | 27.26 | 27.30 | -0.128% | 13,927 | +2.565% |
| 2026-05-14 | 27.35 | 27.36 | 27.30 | 27.33 | +0.092% | 5,425 | +2.433% |
| 2026-05-13 | 27.28 | 27.33 | 27.25 | 27.30 | +0.201% | 5,155 | +2.527% |
| 2026-05-12 | 27.30 | 27.30 | 27.25 | 27.25 | -0.146% | 5,067 | +2.734% |
| 2026-05-11 | 27.32 | 27.32 | 27.29 | 27.29 | +0.003% | 9,077 | +2.583% |
| 2026-05-08 | 27.29 | 27.31 | 27.28 | 27.29 | +0.131% | 4,622 | +2.587% |
| 2026-05-07 | 27.29 | 27.29 | 27.25 | 27.25 | -0.024% | 6,331 | +2.721% |
| 2026-05-06 | 27.25 | 27.28 | 27.22 | 27.26 | +0.294% | 23,018 | +2.696% |
| 2026-05-05 | 27.13 | 27.23 | 27.13 | 27.18 | +0.055% | 18,544 | +2.999% |
| 2026-05-04 | 27.18 | 27.22 | 27.13 | 27.16 | -0.073% | 634,573 | +3.055% |
| 2026-05-01 | 27.20 | 27.22 | 27.16 | 27.18 | +0.063% | 67,410 | +2.980% |
| 2026-04-30 | 27.11 | 27.19 | 27.09 | 27.17 | +0.213% | 2,029 | +3.045% |
| 2026-04-29 | 27.11 | 27.15 | 27.07 | 27.11 | 0.000% | 18,644 | +3.264% |
| 2026-04-28 | 27.11 | 27.14 | 27.07 | 27.11 | -0.184% | 5,231 | +3.264% |
| 2026-04-27 | 27.15 | 27.16 | 27.10 | 27.16 | +0.073% | 6,879 | +3.075% |
| 2026-04-24 | 27.15 | 27.15 | 27.07 | 27.14 | +0.256% | 19,788 | +3.150% |
| 2026-04-23 | 27.11 | 27.12 | 27.04 | 27.07 | -0.058% | 6,154 | +3.414% |
| 2026-04-22 | 27.12 | 27.12 | 27.05 | 27.09 | +0.061% | 6,431 | +3.354% |
| 2026-04-21 | 27.09 | 27.11 | 27.05 | 27.07 | -0.074% | 12,124 | +3.417% |
| 2026-04-20 | 27.08 | 27.09 | 27.06 | 27.09 | +0.050% | 148,181 | +3.341% |
| 2026-04-17 | 27.10 | 27.11 | 27.05 | 27.08 | +0.172% | 13,482 | +3.393% |
| 2026-04-16 | 27.02 | 27.03 | 26.97 | 27.03 | +0.037% | 4,152 | +3.570% |
| 2026-04-15 | 26.95 | 27.02 | 26.94 | 27.02 | +0.185% | 5,461 | +3.608% |
| 2026-04-14 | 26.89 | 26.97 | 26.89 | 26.97 | +0.323% | 18,998 | +3.801% |
| 2026-04-13 | 26.82 | 26.89 | 26.82 | 26.88 | +0.198% | 24,970 | +4.136% |
| 2026-04-10 | 26.82 | 26.86 | 26.81 | 26.83 | -0.074% | 6,291 | +4.342% |
| 2026-04-09 | 26.77 | 26.86 | 26.77 | 26.85 | +0.149% | 20,427 | +4.264% |
| 2026-04-08 | 26.80 | 26.81 | 26.75 | 26.81 | +0.525% | 27,419 | +4.420% |
| 2026-04-07 | 26.61 | 26.67 | 26.58 | 26.67 | +0.038% | 6,830 | +4.968% |
| 2026-04-06 | 26.63 | 26.66 | 26.61 | 26.66 | +0.188% | 189,492 | +5.008% |
| 2026-04-02 | 26.59 | 26.62 | 26.59 | 26.61 | -0.075% | 14,284 | +5.205% |
| 2026-04-01 | 26.60 | 26.65 | 26.60 | 26.63 | +0.301% | 48,712 | +5.126% |
| 2026-03-31 | 26.43 | 26.60 | 26.43 | 26.55 | +0.458% | 11,440 | +5.443% |
| 2026-03-30 | 26.45 | 26.50 | 26.40 | 26.43 | +0.034% | 12,723 | +5.926% |
| 2026-03-27 | 26.50 | 26.51 | 26.42 | 26.42 | -0.302% | 25,070 | +5.961% |
| 2026-03-26 | 26.61 | 26.61 | 26.50 | 26.50 | -0.413% | 19,883 | +5.642% |
| 2026-03-25 | 26.63 | 26.66 | 26.60 | 26.61 | +0.113% | 13,651 | +5.205% |
| 2026-03-24 | 26.59 | 26.63 | 26.57 | 26.58 | -0.038% | 35,937 | +5.324% |
| 2026-03-23 | 26.60 | 26.66 | 26.59 | 26.59 | +0.169% | 18,989 | +5.284% |
| 2026-03-20 | 26.57 | 26.59 | 26.51 | 26.55 | -0.356% | 33,005 | +5.462% |
| 2026-03-19 | 26.62 | 26.65 | 26.58 | 26.64 | -0.075% | 139,644 | +5.086% |
| 2026-03-18 | 26.68 | 26.70 | 26.63 | 26.66 | -0.166% | 7,375 | +5.008% |
| 2026-03-17 | 26.67 | 26.77 | 26.67 | 26.70 | +0.061% | 14,074 | +4.833% |
| 2026-03-16 | 26.72 | 26.72 | 26.69 | 26.69 | +0.105% | 6,918 | +4.897% |
| 2026-03-13 | 26.70 | 26.70 | 26.64 | 26.66 | -0.112% | 8,592 | +5.008% |
| 2026-03-12 | 26.70 | 26.72 | 26.68 | 26.69 | -0.299% | 4,976 | +4.889% |
| 2026-03-11 | 26.73 | 26.78 | 26.70 | 26.77 | -0.037% | 9,345 | +4.576% |
| 2026-03-10 | 26.76 | 26.81 | 26.73 | 26.78 | +0.187% | 10,774 | +4.537% |
| 2026-03-09 | 26.67 | 26.79 | 26.65 | 26.73 | +0.007% | 12,397 | +4.733% |
| 2026-03-06 | 26.75 | 26.77 | 26.71 | 26.73 | -0.174% | 3,118 | +4.740% |
| 2026-03-05 | 26.76 | 26.79 | 26.73 | 26.77 | -0.206% | 9,318 | +4.558% |
| 2026-03-04 | 26.81 | 26.83 | 26.78 | 26.83 | +0.299% | 17,656 | +4.342% |
| 2026-03-03 | 26.73 | 26.79 | 26.71 | 26.75 | -0.187% | 16,656 | +4.654% |
| 2026-03-02 | 26.78 | 26.83 | 26.75 | 26.80 | -0.075% | 87,699 | +4.459% |
| 2026-02-27 | 26.75 | 26.84 | 26.75 | 26.82 | 0.000% | 9,416 | +4.381% |
| 2026-02-26 | 26.81 | 26.88 | 26.78 | 26.82 | -0.149% | 73,808 | +4.381% |
| 2026-02-25 | 26.85 | 26.90 | 26.83 | 26.86 | +0.261% | 7,931 | +4.226% |
| 2026-02-24 | 26.77 | 26.85 | 26.77 | 26.79 | +0.075% | 8,938 | +4.498% |
| 2026-02-23 | 26.80 | 26.80 | 26.75 | 26.77 | -0.037% | 8,443 | +4.576% |
| 2026-02-20 | 26.84 | 26.86 | 26.75 | 26.78 | +0.075% | 35,223 | +4.537% |
| 2026-02-19 | 26.79 | 26.82 | 26.76 | 26.76 | -0.224% | 23,636 | +4.615% |
| 2026-02-18 | 26.76 | 27.08 | 26.76 | 26.82 | +0.187% | 16,556 | +4.381% |
| 2026-02-17 | 26.73 | 26.77 | 26.72 | 26.77 | +0.057% | 36,719 | +4.576% |
| 2026-02-13 | 26.73 | 26.78 | 26.73 | 26.75 | -0.057% | 7,068 | +4.636% |
| 2026-02-12 | 26.81 | 26.84 | 26.76 | 26.77 | -0.261% | 8,394 | +4.576% |
| 2026-02-11 | 26.84 | 26.87 | 26.79 | 26.84 | -0.074% | 16,582 | +4.303% |
| 2026-02-10 | 26.80 | 26.87 | 26.80 | 26.86 | +0.122% | 7,974 | +4.226% |
| 2026-02-09 | 26.81 | 26.84 | 26.79 | 26.83 | +0.027% | 12,752 | +4.353% |
| 2026-02-06 | 26.76 | 26.82 | 26.75 | 26.82 | +0.469% | 8,792 | +4.381% |
| 2026-02-05 | 26.73 | 26.73 | 26.67 | 26.69 | -0.318% | 5,914 | +4.870% |
| 2026-02-04 | 26.75 | 26.78 | 26.71 | 26.78 | -0.037% | 10,711 | +4.537% |
| 2026-02-03 | 26.79 | 26.80 | 26.73 | 26.79 | -0.075% | 26,499 | +4.498% |
| 2026-02-02 | 26.76 | 26.83 | 26.76 | 26.81 | +0.187% | 26,018 | +4.420% |
| 2026-01-30 | 26.75 | 26.81 | 26.75 | 26.76 | -0.224% | 20,858 | +4.615% |
| 2026-01-29 | 26.80 | 26.82 | 26.75 | 26.82 | +0.037% | 31,605 | +4.381% |
| 2026-01-28 | 26.84 | 26.84 | 26.78 | 26.81 | -0.075% | 7,057 | +4.420% |
| 2026-01-27 | 26.80 | 26.84 | 26.80 | 26.83 | 0.000% | 34,251 | +4.342% |
| 2026-01-26 | 26.79 | 26.83 | 26.78 | 26.83 | +0.149% | 20,581 | +4.342% |
| 2026-01-23 | 26.80 | 26.80 | 26.73 | 26.79 | +0.037% | 16,156 | +4.498% |
| 2026-01-22 | 26.76 | 26.78 | 26.72 | 26.78 | +0.112% | 11,679 | +4.537% |
| 2026-01-21 | 26.66 | 26.75 | 26.43 | 26.75 | +0.320% | 33,544 | +4.654% |
| 2026-01-20 | 26.75 | 26.77 | 26.64 | 26.66 | -0.504% | 29,797 | +4.989% |
| 2026-01-16 | 26.84 | 26.84 | 26.54 | 26.80 | +0.037% | 42,393 | +4.459% |
| 2026-01-15 | 26.82 | 26.82 | 26.76 | 26.79 | 0.000% | 8,814 | +4.498% |
| 2026-01-14 | 26.75 | 26.80 | 26.70 | 26.79 | +0.112% | 19,268 | +4.498% |
| 2026-01-13 | 26.76 | 26.80 | 26.75 | 26.76 | 0.000% | 15,343 | +4.615% |
| 2026-01-12 | 26.79 | 26.80 | 26.74 | 26.76 | -0.149% | 83,919 | +4.615% |
| 2026-01-09 | 26.75 | 26.86 | 26.75 | 26.80 | +0.112% | 8,892 | +4.459% |
| 2026-01-08 | 26.72 | 26.77 | 26.70 | 26.77 | 0.000% | 14,204 | +4.576% |
| 2026-01-07 | 26.74 | 26.80 | 26.73 | 26.77 | +0.112% | 20,336 | +4.576% |
| 2026-01-06 | 26.69 | 26.77 | 26.69 | 26.74 | +0.094% | 120,451 | +4.693% |
| 2026-01-05 | 26.75 | 26.75 | 26.68 | 26.71 | +0.168% | 112,976 | +4.792% |
| 2026-01-02 | 26.70 | 26.70 | 26.64 | 26.67 | -0.017% | 24,378 | +4.968% |
| 2025-12-31 | 26.71 | 26.73 | 26.67 | 26.67 | -0.114% | 7,997 | +4.950% |
| 2025-12-30 | 26.71 | 26.74 | 26.70 | 26.70 | +0.036% | 7,209 | +4.831% |
| 2025-12-29 | 26.74 | 26.74 | 26.67 | 26.70 | -0.064% | 8,349 | +4.869% |
| 2025-12-26 | 26.76 | 26.76 | 26.68 | 26.71 | +0.046% | 6,813 | +4.802% |
| 2025-12-24 | 26.73 | 26.73 | 26.69 | 26.70 | +0.056% | 28,990 | +4.850% |
| 2025-12-23 | 26.70 | 26.71 | 26.63 | 26.69 | +0.077% | 19,386 | +4.909% |
| 2025-12-22 | 26.66 | 26.70 | 26.65 | 26.66 | +0.166% | 13,125 | +4.990% |
| 2025-12-19 | 26.65 | 26.66 | 26.59 | 26.62 | +0.002% | 21,252 | +5.164% |
| 2025-12-18 | 26.62 | 26.63 | 26.53 | 26.62 | +0.279% | 19,502 | +5.165% |
| 2025-12-17 | 26.62 | 26.62 | 26.52 | 26.55 | -0.222% | 11,528 | +5.459% |
| 2025-12-16 | 26.63 | 26.63 | 26.55 | 26.61 | -0.131% | 26,160 | +5.225% |
| 2025-12-15 | 26.68 | 26.68 | 26.62 | 26.64 | +0.014% | 31,544 | +5.086% |
| 2025-12-12 | 26.67 | 26.73 | 26.62 | 26.64 | -0.201% | 15,593 | +5.101% |
| 2025-12-11 | 26.65 | 26.70 | 26.61 | 26.69 | +0.148% | 24,438 | +4.889% |
| 2025-12-10 | 26.63 | 26.71 | 26.57 | 26.65 | +0.153% | 106,450 | +5.045% |
| 2025-12-09 | 26.64 | 26.65 | 26.60 | 26.61 | +0.053% | 11,363 | +5.206% |
| 2025-12-08 | 26.65 | 26.65 | 26.59 | 26.60 | -0.076% | 47,345 | +5.262% |
| 2025-12-05 | 26.66 | 26.67 | 26.60 | 26.62 | +0.028% | 22,631 | +5.182% |
| 2025-12-04 | 26.62 | 26.64 | 26.57 | 26.61 | -0.119% | 12,704 | +5.212% |
| 2025-12-03 | 26.61 | 26.64 | 26.58 | 26.64 | +0.220% | 18,328 | +5.086% |
| 2025-12-02 | 26.61 | 26.62 | 26.55 | 26.58 | +0.020% | 36,042 | +5.317% |
| 2025-12-01 | 26.53 | 26.61 | 26.53 | 26.58 | -0.033% | 25,940 | +5.338% |
| 2025-11-28 | 26.59 | 26.60 | 26.55 | 26.59 | -0.019% | 9,167 | +5.304% |
| 2025-11-26 | 26.56 | 26.60 | 26.52 | 26.59 | +0.207% | 57,559 | +5.284% |
| 2025-11-25 | 26.49 | 26.55 | 26.47 | 26.54 | +0.095% | 103,237 | +5.501% |
| 2025-11-24 | 26.47 | 26.52 | 26.41 | 26.51 | +0.303% | 58,452 | +5.602% |
| 2025-11-21 | 26.42 | 26.47 | 26.36 | 26.43 | +0.152% | 53,243 | +5.921% |
| 2025-11-20 | 26.52 | 26.52 | 26.38 | 26.39 | -0.137% | 54,884 | +6.082% |
| 2025-11-19 | 26.44 | 26.47 | 26.40 | 26.43 | -0.014% | 49,408 | +5.936% |
| 2025-11-18 | 26.44 | 26.55 | 26.35 | 26.43 | -0.113% | 181,211 | +5.921% |
| 2025-11-17 | 26.50 | 26.63 | 26.42 | 26.46 | -0.094% | 120,611 | +5.801% |
| 2025-11-14 | 26.50 | 26.60 | 26.45 | 26.48 | -0.057% | 126,750 | +5.701% |
| 2025-11-13 | 26.55 | 26.55 | 26.45 | 26.50 | -0.301% | 66,588 | +5.642% |
| 2025-11-12 | 26.61 | 26.61 | 26.55 | 26.58 | +0.094% | 100,743 | +5.324% |
| 2025-11-11 | 26.55 | 26.57 | 26.53 | 26.55 | +0.032% | 75,127 | +5.423% |
| 2025-11-10 | 26.55 | 26.63 | 26.47 | 26.55 | +0.272% | 95,130 | +5.457% |
| 2025-11-07 | 26.50 | 26.50 | 26.41 | 26.47 | -0.059% | 125,776 | +5.744% |
| 2025-11-06 | 26.53 | 26.54 | 26.44 | 26.49 | -0.151% | 128,177 | +5.681% |
| 2025-11-05 | 26.50 | 26.61 | 26.47 | 26.53 | +0.038% | 446,576 | +5.522% |
| 2025-11-04 | 26.56 | 26.56 | 26.47 | 26.52 | -0.210% | 180,842 | +5.562% |
| 2025-11-03 | 26.64 | 26.66 | 26.53 | 26.58 | -0.279% | 910,767 | +5.341% |
| 2025-10-31 | 26.54 | 26.65 | 26.50 | 26.65 | +0.566% | 353,224 | +5.047% |
| 2025-10-30 | 26.50 | 26.54 | 26.47 | 26.50 | +0.113% | 42,436 | +5.642% |
| 2025-10-29 | 26.50 | 26.53 | 26.46 | 26.47 | -0.095% | 34,901 | +5.761% |
| 2025-10-28 | 26.53 | 26.53 | 26.47 | 26.50 | -0.022% | 14,101 | +5.661% |
| 2025-10-27 | 26.52 | 26.60 | 26.48 | 26.50 | +0.034% | 22,846 | +5.638% |
| 2025-10-24 | 26.52 | 26.52 | 26.47 | 26.49 | -0.030% | 1,365 | +5.673% |
| 2025-10-23 | 26.48 | 26.54 | 26.45 | 26.50 | +0.094% | 20,716 | +5.642% |
| 2025-10-22 | 26.48 | 26.54 | 26.47 | 26.48 | 0.000% | 12,041 | +5.741% |
| 2025-10-21 | 26.48 | 26.51 | 26.45 | 26.48 | +0.018% | 15,931 | +5.741% |
| 2025-10-20 | 26.47 | 26.47 | 26.42 | 26.47 | +0.080% | 19,773 | +5.760% |
| 2025-10-17 | 26.42 | 26.45 | 26.42 | 26.45 | +0.131% | 7,172 | +5.845% |
| 2025-10-16 | 26.45 | 26.46 | 26.41 | 26.41 | -0.058% | 1,124 | +5.983% |
| 2025-10-15 | 26.48 | 26.48 | 26.40 | 26.43 | +0.019% | 11,067 | +5.921% |
| 2025-10-14 | 26.39 | 26.44 | 26.39 | 26.43 | -0.032% | 11,843 | +5.941% |
| 2025-10-13 | 26.40 | 26.45 | 26.39 | 26.43 | +0.206% | 4,644 | +5.908% |
| 2025-10-10 | 26.48 | 26.48 | 26.37 | 26.38 | -0.080% | 17,706 | +6.126% |
| 2025-10-09 | 26.37 | 26.46 | 26.37 | 26.40 | -0.095% | 7,358 | +6.042% |
| 2025-10-08 | 26.44 | 26.46 | 26.39 | 26.43 | +0.051% | 5,008 | +5.941% |
| 2025-10-07 | 26.45 | 26.45 | 26.41 | 26.41 | -0.032% | 4,975 | +5.995% |
| 2025-10-06 | 26.40 | 26.42 | 26.39 | 26.42 | +0.033% | 403 | +5.961% |
| 2025-10-03 | 26.39 | 26.42 | 26.38 | 26.41 | +0.024% | 44,358 | +5.996% |
| 2025-10-02 | 26.43 | 26.44 | 26.37 | 26.40 | +0.014% | 21,770 | +6.022% |
| 2025-10-01 | 26.35 | 26.43 | 26.35 | 26.40 | +0.018% | 115,185 | +6.037% |
| 2025-09-30 | 26.42 | 26.42 | 26.36 | 26.40 | -0.127% | 4,028 | +6.056% |
| 2025-09-29 | 26.37 | 26.43 | 26.36 | 26.43 | +0.230% | 7,309 | +5.921% |
| 2025-09-26 | 26.38 | 26.39 | 26.35 | 26.37 | +0.091% | 2,729 | +6.165% |
| 2025-09-25 | 26.35 | 26.35 | 26.32 | 26.35 | -0.035% | 3,371 | +6.261% |
| 2025-09-24 | 26.38 | 26.38 | 26.33 | 26.35 | +0.018% | 3,601 | +6.224% |
| 2025-09-23 | 26.39 | 26.40 | 26.35 | 26.35 | -0.038% | 5,389 | +6.243% |
| 2025-09-22 | 26.37 | 26.38 | 26.33 | 26.36 | +0.049% | 2,393 | +6.203% |
| 2025-09-19 | 26.36 | 26.37 | 26.35 | 26.35 | +0.064% | 3,287 | +6.255% |
| 2025-09-18 | 26.32 | 26.33 | 26.32 | 26.33 | +0.003% | 5,082 | +6.324% |
| 2025-09-17 | 26.31 | 26.34 | 26.29 | 26.33 | +0.024% | 3,139 | +6.326% |
| 2025-09-16 | 26.29 | 26.32 | 26.28 | 26.32 | +0.010% | 6,880 | +6.352% |
| 2025-09-15 | 26.32 | 26.32 | 26.32 | 26.32 | -0.094% | 1,284 | +6.363% |
| 2025-09-12 | 26.25 | 26.39 | 26.25 | 26.34 | -0.019% | 39,982 | +6.263% |
| 2025-09-11 | 26.30 | 26.35 | 26.26 | 26.35 | +0.114% | 167,304 | +6.243% |
| 2025-09-10 | 26.29 | 26.32 | 26.27 | 26.32 | -0.114% | 16,438 | +6.364% |
| 2025-09-09 | 26.28 | 26.35 | 26.25 | 26.35 | +0.057% | 1,469 | +6.243% |
| 2025-09-08 | 26.29 | 26.34 | 26.22 | 26.34 | +0.337% | 6,347 | +6.303% |
| 2025-09-05 | 26.30 | 26.30 | 26.23 | 26.25 | +0.024% | 26,543 | +6.661% |
| 2025-09-04 | 26.23 | 26.26 | 26.19 | 26.24 | +0.134% | 13,655 | +6.687% |
| 2025-09-03 | 26.20 | 26.21 | 26.17 | 26.21 | -0.095% | 4,341 | +6.830% |
| 2025-09-02 | 26.18 | 26.23 | 26.13 | 26.23 | -0.190% | 4,890 | +6.729% |
| 2025-08-29 | 26.23 | 26.28 | 26.19 | 26.28 | 0.000% | 714 | +6.526% |
| 2025-08-28 | 26.21 | 26.28 | 26.21 | 26.28 | +0.284% | 9,295 | +6.526% |
| 2025-08-27 | 26.17 | 26.23 | 26.17 | 26.21 | +0.015% | 17,085 | +6.829% |
| 2025-08-26 | 26.18 | 26.20 | 26.15 | 26.20 | +0.075% | 2,587 | +6.845% |
| 2025-08-25 | 26.18 | 26.22 | 26.18 | 26.18 | -0.011% | 2,476 | +6.925% |
| 2025-08-22 | 26.11 | 26.22 | 26.11 | 26.18 | +0.268% | 4,009 | +6.913% |
| 2025-08-21 | 26.08 | 26.16 | 26.08 | 26.11 | -0.077% | 12,057 | +7.199% |
| 2025-08-20 | 26.11 | 26.14 | 26.07 | 26.13 | +0.061% | 4,610 | +7.117% |
| 2025-08-19 | 26.12 | 26.14 | 26.10 | 26.12 | -0.328% | 1,380 | +7.183% |
| 2025-08-18 | 26.12 | 26.20 | 26.11 | 26.20 | +0.290% | 9,801 | +6.831% |
| 2025-08-15 | 26.16 | 26.18 | 26.11 | 26.13 | -0.080% | 10,872 | +7.141% |
| 2025-08-14 | 26.18 | 26.18 | 26.11 | 26.15 | -0.114% | 415 | +7.055% |
| 2025-08-13 | 26.13 | 26.18 | 26.11 | 26.18 | +0.209% | 27,466 | +6.933% |
| 2025-08-12 | 26.12 | 26.13 | 26.08 | 26.13 | +0.059% | 8,973 | +7.156% |
| 2025-08-11 | 26.07 | 26.13 | 26.07 | 26.11 | +0.071% | 13,070 | +7.219% |
| 2025-08-08 | 26.08 | 26.10 | 26.05 | 26.09 | +0.289% | 4,476 | +7.296% |
| 2025-08-07 | 26.05 | 26.06 | 26.00 | 26.02 | -0.068% | 9,441 | +7.606% |
| 2025-08-06 | 26.03 | 26.08 | 26.03 | 26.03 | +0.095% | 3,199 | +7.533% |
| 2025-08-05 | 26.05 | 26.07 | 26.01 | 26.01 | -0.080% | 1,749 | +7.635% |
| 2025-08-04 | 26.03 | 26.07 | 26.03 | 26.03 | +0.350% | 2,735 | +7.549% |
| 2025-08-01 | 25.96 | 25.96 | 25.92 | 25.94 | -0.289% | 32,195 | +7.925% |
| 2025-07-31 | 26.06 | 26.08 | 26.01 | 26.01 | -0.044% | 20,554 | +7.613% |
| 2025-07-30 | 26.01 | 26.03 | 26.00 | 26.03 | -0.035% | 711 | +7.566% |
| 2025-07-29 | 26.08 | 26.08 | 26.03 | 26.03 | -0.039% | 8,858 | +7.529% |
| 2025-07-28 | 26.06 | 26.06 | 26.01 | 26.05 | +0.038% | 8,488 | +7.487% |
| 2025-07-25 | 26.04 | 26.05 | 26.04 | 26.04 | +0.135% | 792 | +7.528% |
| 2025-07-24 | 25.96 | 26.02 | 25.96 | 26.00 | -0.002% | 8,826 | +7.673% |
| 2025-07-23 | 25.99 | 26.00 | 25.99 | 26.00 | +0.136% | 158 | +7.671% |
| 2025-07-22 | 25.97 | 25.97 | 25.91 | 25.97 | -0.095% | 2,729 | +7.817% |
| 2025-07-21 | 25.99 | 25.99 | 25.95 | 25.99 | -0.154% | 14,004 | +7.715% |
| 2025-07-18 | 25.95 | 26.03 | 25.93 | 26.03 | +0.308% | 3,002 | +7.549% |
| 2025-07-17 | 25.92 | 25.95 | 25.90 | 25.95 | -0.058% | 2,117 | +7.881% |
| 2025-07-16 | 25.87 | 26.02 | 25.87 | 25.96 | +0.211% | 4,114 | +7.818% |
| 2025-07-15 | 25.95 | 25.95 | 25.91 | 25.91 | +0.071% | 18,245 | +8.046% |
| 2025-07-14 | 25.89 | 25.93 | 25.89 | 25.89 | -0.071% | 22,518 | +8.123% |
| 2025-07-11 | 25.89 | 25.94 | 25.88 | 25.91 | +0.039% | 24,682 | +8.047% |
| 2025-07-10 | 25.85 | 25.90 | 25.85 | 25.90 | +0.097% | 9,467 | +8.089% |
| 2025-07-09 | 25.89 | 25.90 | 25.87 | 25.87 | +0.120% | 5,342 | +8.194% |
| 2025-07-08 | 25.89 | 25.89 | 25.83 | 25.84 | -0.043% | 4,297 | +8.323% |
| 2025-07-07 | 25.89 | 25.90 | 25.84 | 25.85 | -0.174% | 8,050 | +8.277% |
| 2025-07-03 | 25.85 | 25.90 | 25.82 | 25.90 | +0.271% | 9,920 | +8.089% |
| 2025-07-02 | 25.83 | 25.88 | 25.80 | 25.83 | -0.212% | 10,846 | +8.382% |
| 2025-07-01 | 25.75 | 25.89 | 25.75 | 25.89 | -0.193% | 8,203 | +8.151% |
| 2025-06-30 | 25.85 | 25.93 | 25.80 | 25.93 | +0.523% | 1,758 | +7.943% |
| 2025-06-27 | 25.79 | 25.83 | 25.78 | 25.80 | -0.251% | 12,529 | +8.508% |
| 2025-06-26 | 25.77 | 25.86 | 25.75 | 25.86 | +0.564% | 5,047 | +8.235% |
| 2025-06-25 | 25.74 | 25.77 | 25.70 | 25.72 | 0.000% | 7,585 | +8.845% |
| 2025-06-24 | 25.75 | 25.75 | 25.70 | 25.72 | +0.199% | 14,141 | +8.845% |
| 2025-06-23 | 25.62 | 25.67 | 25.61 | 25.67 | +0.253% | 794 | +9.062% |
| 2025-06-20 | 25.57 | 25.60 | 25.57 | 25.60 | -0.023% | 2,567 | +9.338% |
| 2025-06-18 | 25.62 | 25.67 | 25.58 | 25.61 | +0.044% | 52,123 | +9.313% |
| 2025-06-17 | 25.66 | 25.66 | 25.58 | 25.60 | -0.155% | 6,135 | +9.361% |
| 2025-06-16 | 25.68 | 25.69 | 25.64 | 25.64 | +0.245% | 10,503 | +9.192% |
| 2025-06-13 | 25.58 | 25.66 | 25.58 | 25.58 | -0.209% | 6,979 | +9.459% |
| 2025-06-12 | 25.64 | 25.66 | 25.60 | 25.63 | +0.096% | 13,414 | +9.230% |
| 2025-06-11 | 25.64 | 25.64 | 25.60 | 25.60 | -0.076% | 3,438 | +9.336% |
| 2025-06-10 | 25.65 | 25.65 | 25.59 | 25.62 | +0.133% | 2,056 | +9.253% |
| 2025-06-09 | 25.58 | 25.63 | 25.57 | 25.59 | +0.001% | 4,714 | +9.398% |
| 2025-06-06 | 25.58 | 25.62 | 25.55 | 25.59 | +0.292% | 10,073 | +9.399% |
| 2025-06-05 | 25.57 | 25.58 | 25.52 | 25.52 | -0.162% | 1,062 | +9.719% |
| 2025-06-04 | 25.58 | 25.59 | 25.52 | 25.56 | +0.028% | 3,185 | +9.541% |
| 2025-06-03 | 25.53 | 25.57 | 25.51 | 25.55 | +0.165% | 6,251 | +9.572% |
| 2025-06-02 | 25.43 | 25.54 | 25.43 | 25.51 | +0.146% | 4,627 | +9.752% |
| 2025-05-30 | 25.50 | 25.50 | 25.46 | 25.47 | +0.016% | 2,015 | +9.913% |
| 2025-05-29 | 25.48 | 25.50 | 25.44 | 25.47 | -0.054% | 13,731 | +9.930% |
| 2025-05-28 | 25.52 | 25.52 | 25.41 | 25.48 | +0.045% | 21,882 | +9.870% |
| 2025-05-27 | 25.48 | 25.48 | 25.42 | 25.47 | +0.448% | 834 | +9.920% |
| 2025-05-23 | 25.38 | 25.42 | 25.34 | 25.35 | -0.080% | 4,326 | +10.413% |
| 2025-05-22 | 25.44 | 25.49 | 25.36 | 25.38 | -0.064% | 8,534 | +10.325% |
| 2025-05-21 | 25.49 | 25.50 | 25.36 | 25.39 | -0.368% | 14,177 | +10.254% |
| 2025-05-20 | 25.51 | 25.51 | 25.45 | 25.49 | +0.020% | 73,050 | +9.848% |
| 2025-05-19 | 25.50 | 25.53 | 25.48 | 25.48 | -0.040% | 6,271 | +9.870% |
| 2025-05-16 | 25.47 | 25.51 | 25.42 | 25.49 | +0.219% | 5,059 | +9.827% |
| 2025-05-15 | 25.42 | 25.47 | 25.36 | 25.43 | +0.124% | 3,528 | +10.067% |
| 2025-05-14 | 25.43 | 25.43 | 25.40 | 25.40 | -0.145% | 1,448 | +10.204% |
| 2025-05-13 | 25.39 | 25.44 | 25.39 | 25.44 | +0.390% | 4,276 | +10.043% |
| 2025-05-12 | 25.30 | 25.34 | 25.30 | 25.34 | +0.719% | 8,471 | +10.472% |
| 2025-05-09 | 25.20 | 25.20 | 25.15 | 25.16 | -0.019% | 8,662 | +11.267% |
| 2025-05-08 | 25.15 | 25.22 | 25.14 | 25.16 | +0.147% | 30,595 | +11.246% |
| 2025-05-07 | 25.12 | 25.16 | 25.11 | 25.13 | +0.018% | 1,514 | +11.410% |
| 2025-05-06 | 25.11 | 25.15 | 25.10 | 25.12 | -0.124% | 9,194 | +11.430% |
| 2025-05-05 | 25.14 | 25.18 | 25.12 | 25.15 | -0.159% | 288,529 | +11.291% |
| 2025-05-02 | 25.22 | 25.22 | 25.16 | 25.19 | +0.286% | 1,704 | +11.114% |
| 2025-05-01 | 25.10 | 25.18 | 25.10 | 25.12 | +0.051% | 1,181 | +11.432% |
| 2025-04-30 | 24.91 | 25.11 | 24.91 | 25.11 | +0.198% | 1,181 | +11.489% |
| 2025-04-29 | 25.03 | 25.06 | 25.03 | 25.06 | +0.144% | 631 | +11.711% |
| 2025-04-28 | 25.01 | 25.02 | 24.97 | 25.02 | +0.080% | 3,026 | +11.871% |
| 2025-04-25 | 25.00 | 25.04 | 24.93 | 25.00 | +0.192% | 22,696 | +11.960% |
| 2025-04-24 | 24.92 | 24.96 | 24.89 | 24.96 | +0.378% | 5,379 | +12.175% |
| 2025-04-23 | 24.85 | 24.90 | 24.85 | 24.86 | +0.382% | 2,002 | +12.599% |
| 2025-04-22 | 24.65 | 24.79 | 24.65 | 24.77 | +0.315% | 1,750 | +13.030% |
| 2025-04-21 | 24.68 | 24.69 | 24.54 | 24.69 | -0.202% | 289,503 | +13.386% |
| 2025-04-17 | 24.80 | 24.82 | 24.72 | 24.74 | -0.073% | 19,777 | +13.157% |
| 2025-04-16 | 24.79 | 24.79 | 24.68 | 24.76 | -0.502% | 3,473 | +13.074% |
| 2025-04-15 | 24.89 | 24.89 | 24.85 | 24.88 | -0.012% | 625 | +12.507% |
| 2025-04-14 | 25.06 | 25.06 | 24.89 | 24.89 | 0.000% | 6,143 | +12.493% |