SPUT
Innovator Equity Premium Income - Daily PutWrite ETF
stockNYSEETF
InactiveDec 31, 1969 7:00:00 PM EST
0.00USD0.000%(0.00)3,545
After-hoursOct 2, 2026 4:10:30 PM EDT
28.72USD0.000%(0.00)
SPUT Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 28.75 | 28.75 | 28.72 | 28.72 | +0.394% | 3,546 | 0.000% |
| 2026-10-01 | 28.61 | 28.68 | 28.61 | 28.61 | +0.064% | 779 | +0.394% |
| 2026-09-30 | 28.75 | 28.75 | 28.58 | 28.59 | -0.285% | 850 | +0.459% |
| 2026-09-29 | 28.62 | 28.67 | 28.59 | 28.67 | -0.053% | 3,426 | +0.172% |
| 2026-09-28 | 28.62 | 28.69 | 28.62 | 28.69 | -0.409% | 177 | +0.119% |
| 2026-09-25 | 28.74 | 28.87 | 28.74 | 28.81 | +0.257% | 602 | -0.290% |
| 2026-09-24 | 28.67 | 28.73 | 28.67 | 28.73 | +0.052% | 514 | -0.034% |
| 2026-09-23 | 28.76 | 28.83 | 28.72 | 28.72 | -0.405% | 346 | +0.018% |
| 2026-09-22 | 28.92 | 28.92 | 28.83 | 28.83 | -0.001% | 826 | -0.387% |
| 2026-09-21 | 28.84 | 28.84 | 28.84 | 28.84 | +0.830% | 175 | -0.388% |
| 2026-09-18 | 28.57 | 28.60 | 28.57 | 28.60 | +0.065% | 136 | +0.438% |
| 2026-09-17 | 28.55 | 28.59 | 28.55 | 28.58 | +0.618% | 634 | +0.504% |
| 2026-09-16 | 28.40 | 28.40 | 28.40 | 28.40 | -0.161% | 183 | +1.125% |
| 2026-09-15 | 28.45 | 28.45 | 28.45 | 28.45 | -0.260% | 47 | +0.962% |
| 2026-09-14 | 28.50 | 28.52 | 28.50 | 28.52 | -0.248% | 976 | +0.699% |
| 2026-09-11 | 28.59 | 28.59 | 28.59 | 28.59 | +0.522% | 173 | +0.450% |
| 2026-09-10 | 28.40 | 28.45 | 28.38 | 28.45 | -0.273% | 974 | +0.974% |
| 2026-09-09 | 28.59 | 28.62 | 28.52 | 28.52 | -0.203% | 5,526 | +0.699% |
| 2026-09-08 | 28.56 | 28.64 | 28.55 | 28.58 | -0.259% | 1,727 | +0.494% |
| 2026-09-04 | 28.66 | 28.66 | 28.66 | 28.66 | -0.188% | 72 | +0.234% |
| 2026-09-03 | 28.70 | 28.71 | 28.61 | 28.71 | +0.578% | 594 | +0.045% |
| 2026-09-02 | 28.51 | 28.55 | 28.51 | 28.55 | +0.292% | 2,241 | +0.624% |
| 2026-09-01 | 28.57 | 28.58 | 28.39 | 28.46 | -0.434% | 4,473 | +0.917% |
| 2026-08-31 | 28.58 | 28.61 | 28.57 | 28.59 | -0.514% | 5,007 | +0.480% |
| 2026-08-28 | 28.73 | 28.73 | 28.73 | 28.73 | -0.094% | 63 | -0.037% |
| 2026-08-27 | 28.68 | 28.76 | 28.68 | 28.76 | +0.335% | 647 | -0.131% |
| 2026-08-26 | 28.66 | 28.66 | 28.66 | 28.66 | +0.016% | 70 | +0.204% |
| 2026-08-25 | 28.70 | 28.70 | 28.63 | 28.66 | +0.158% | 593 | +0.220% |
| 2026-08-24 | 28.54 | 28.62 | 28.54 | 28.61 | -0.145% | 472 | +0.378% |
| 2026-08-21 | 28.61 | 28.66 | 28.61 | 28.66 | +0.255% | 578 | +0.233% |
| 2026-08-20 | 28.64 | 28.64 | 28.57 | 28.58 | -0.402% | 602 | +0.489% |
| 2026-08-19 | 28.64 | 28.70 | 28.64 | 28.70 | +0.153% | 419 | +0.084% |
| 2026-08-18 | 28.61 | 28.66 | 28.61 | 28.65 | -0.386% | 651 | +0.238% |
| 2026-08-17 | 28.75 | 28.86 | 28.75 | 28.77 | -0.187% | 581 | -0.149% |
| 2026-08-14 | 28.84 | 28.89 | 28.72 | 28.82 | -0.088% | 4,286 | -0.337% |
| 2026-08-13 | 28.80 | 28.92 | 28.80 | 28.85 | +0.381% | 2,089 | -0.424% |
| 2026-08-12 | 28.81 | 28.81 | 28.74 | 28.74 | +0.175% | 1,495 | -0.045% |
| 2026-08-11 | 28.81 | 28.81 | 28.69 | 28.69 | -0.231% | 2,844 | +0.130% |
| 2026-08-10 | 28.75 | 28.75 | 28.71 | 28.75 | -0.140% | 1,689 | -0.102% |
| 2026-08-07 | 28.65 | 28.80 | 28.65 | 28.79 | +0.584% | 375 | -0.241% |
| 2026-08-06 | 28.70 | 28.70 | 28.63 | 28.63 | -0.135% | 729 | +0.342% |
| 2026-08-05 | 28.74 | 28.74 | 28.66 | 28.66 | -0.049% | 412 | +0.206% |
| 2026-08-04 | 28.71 | 28.71 | 28.68 | 28.68 | +0.997% | 541 | +0.157% |
| 2026-08-03 | 28.40 | 28.40 | 28.39 | 28.39 | +0.681% | 2,339 | +1.155% |
| 2026-07-31 | 28.09 | 28.24 | 27.94 | 28.20 | +0.219% | 7,982 | +1.844% |
| 2026-07-30 | 28.11 | 28.14 | 28.09 | 28.14 | +0.968% | 830 | +2.067% |
| 2026-07-29 | 27.90 | 28.16 | 27.83 | 27.87 | -0.534% | 19,963 | +3.055% |
| 2026-07-28 | 28.07 | 28.07 | 28.02 | 28.02 | -0.072% | 333 | +2.505% |
| 2026-07-27 | 28.30 | 28.30 | 28.04 | 28.04 | -0.293% | 3,617 | +2.432% |
| 2026-07-24 | 28.02 | 28.30 | 28.02 | 28.12 | +0.836% | 1,913 | +2.132% |
| 2026-07-23 | 28.07 | 28.07 | 27.77 | 27.89 | -1.287% | 7,677 | +2.986% |
| 2026-07-22 | 28.27 | 28.31 | 28.25 | 28.25 | -0.022% | 2,749 | +1.660% |
| 2026-07-21 | 28.10 | 28.29 | 28.10 | 28.26 | +0.570% | 1,513 | +1.638% |
| 2026-07-20 | 28.15 | 28.15 | 28.10 | 28.10 | -0.185% | 280 | +2.218% |
| 2026-07-17 | 28.15 | 28.15 | 28.15 | 28.15 | -0.366% | 36 | +2.029% |
| 2026-07-16 | 28.38 | 28.38 | 28.26 | 28.26 | -0.266% | 168 | +1.656% |
| 2026-07-15 | 28.33 | 28.33 | 28.33 | 28.33 | +0.162% | 24 | +1.385% |
| 2026-07-14 | 28.33 | 28.33 | 28.28 | 28.28 | +0.132% | 188 | +1.549% |
| 2026-07-13 | 28.22 | 28.28 | 28.21 | 28.25 | -0.291% | 2,585 | +1.683% |
| 2026-07-10 | 28.27 | 28.33 | 28.27 | 28.33 | +0.229% | 2,392 | +1.387% |
| 2026-07-09 | 28.27 | 28.27 | 28.27 | 28.27 | +0.420% | 403 | +1.620% |
| 2026-07-08 | 28.19 | 28.19 | 28.09 | 28.15 | -0.152% | 1,881 | +2.046% |
| 2026-07-07 | 28.30 | 28.30 | 28.16 | 28.19 | -0.389% | 1,860 | +1.891% |
| 2026-07-06 | 28.03 | 28.32 | 28.03 | 28.30 | +0.319% | 1,637 | +1.495% |
| 2026-07-02 | 28.16 | 28.36 | 28.16 | 28.21 | +0.150% | 1,135 | +1.819% |
| 2026-07-01 | 28.17 | 28.23 | 28.11 | 28.17 | -0.220% | 1,395 | +1.971% |
| 2026-06-30 | 28.15 | 28.23 | 28.09 | 28.23 | +0.325% | 2,407 | +1.746% |
| 2026-06-29 | 27.97 | 28.27 | 27.97 | 28.14 | +0.528% | 11,691 | +2.077% |
| 2026-06-26 | 27.99 | 28.04 | 27.95 | 27.99 | +0.162% | 2,536 | +2.616% |
| 2026-06-25 | 28.01 | 28.01 | 27.94 | 27.95 | +0.004% | 640 | +2.783% |
| 2026-06-24 | 28.00 | 28.02 | 27.87 | 27.94 | -0.173% | 1,679 | +2.786% |
| 2026-06-23 | 28.00 | 28.08 | 27.93 | 27.99 | -0.697% | 1,137 | +2.609% |
| 2026-06-22 | 28.41 | 28.41 | 28.19 | 28.19 | -0.177% | 4,603 | +1.893% |
| 2026-06-18 | 28.12 | 28.24 | 28.12 | 28.24 | +0.697% | 851 | +1.713% |
| 2026-06-17 | 28.17 | 28.29 | 28.04 | 28.04 | -0.701% | 2,323 | +2.422% |
| 2026-06-16 | 28.36 | 28.36 | 28.24 | 28.24 | -0.178% | 2,347 | +1.704% |
| 2026-06-15 | 28.28 | 28.36 | 28.26 | 28.29 | +0.877% | 1,692 | +1.522% |
| 2026-06-12 | 27.95 | 28.05 | 27.95 | 28.05 | +0.229% | 258 | +2.413% |
| 2026-06-11 | 27.71 | 27.98 | 27.71 | 27.98 | +0.765% | 2,845 | +2.647% |
| 2026-06-10 | 27.91 | 27.91 | 27.69 | 27.77 | -0.521% | 7,081 | +3.433% |
| 2026-06-09 | 28.14 | 28.14 | 27.58 | 27.92 | -0.303% | 1,266 | +2.894% |
| 2026-06-08 | 28.02 | 28.02 | 27.95 | 28.00 | -0.069% | 4,151 | +2.582% |
| 2026-06-05 | 28.71 | 28.71 | 28.00 | 28.02 | -2.406% | 8,285 | +2.511% |
| 2026-06-04 | 28.73 | 28.73 | 28.69 | 28.71 | +0.154% | 2,721 | +0.045% |
| 2026-06-03 | 28.64 | 28.67 | 28.64 | 28.67 | -0.345% | 2,529 | +0.200% |
| 2026-06-02 | 28.68 | 28.77 | 28.68 | 28.77 | +0.188% | 1,766 | -0.146% |
| 2026-06-01 | 28.72 | 28.72 | 28.68 | 28.71 | +0.163% | 1,723 | +0.042% |
| 2026-05-29 | 28.67 | 28.69 | 28.66 | 28.66 | -0.263% | 240 | +0.204% |
| 2026-05-28 | 28.58 | 28.74 | 28.58 | 28.74 | +0.327% | 1,015 | -0.059% |
| 2026-05-27 | 28.63 | 28.65 | 28.62 | 28.65 | +0.003% | 1,734 | +0.268% |
| 2026-05-26 | 28.53 | 28.68 | 28.53 | 28.65 | +0.432% | 7,259 | +0.271% |
| 2026-05-22 | 28.59 | 28.59 | 28.44 | 28.52 | +0.279% | 4,503 | +0.704% |
| 2026-05-21 | 28.39 | 28.44 | 28.39 | 28.44 | +0.056% | 482 | +0.984% |
| 2026-05-20 | 28.36 | 28.43 | 28.30 | 28.43 | +0.592% | 3,025 | +1.041% |
| 2026-05-19 | 28.25 | 28.26 | 28.11 | 28.26 | -0.196% | 3,582 | +1.640% |
| 2026-05-18 | 28.30 | 28.32 | 28.18 | 28.32 | -0.014% | 1,532 | +1.440% |
| 2026-05-15 | 28.41 | 28.41 | 28.27 | 28.32 | -0.618% | 8,507 | +1.426% |
| 2026-05-14 | 28.50 | 28.59 | 27.11 | 28.50 | +0.353% | 14,591 | +0.799% |
| 2026-05-13 | 28.34 | 28.48 | 28.34 | 28.40 | +0.425% | 11,619 | +1.154% |
| 2026-05-12 | 28.26 | 28.28 | 28.19 | 28.27 | -0.159% | 4,304 | +1.584% |
| 2026-05-11 | 28.31 | 28.40 | 28.31 | 28.32 | +0.159% | 3,821 | +1.423% |
| 2026-05-08 | 28.21 | 28.27 | 28.21 | 28.27 | +0.389% | 552 | +1.584% |
| 2026-05-07 | 28.28 | 28.29 | 28.11 | 28.17 | -0.193% | 2,166 | +1.980% |
| 2026-05-06 | 28.22 | 28.22 | 28.22 | 28.22 | +0.635% | 53 | +1.783% |
| 2026-05-05 | 28.02 | 28.05 | 27.93 | 28.04 | +0.553% | 4,742 | +2.430% |
| 2026-05-04 | 27.84 | 27.96 | 27.75 | 27.89 | -0.224% | 11,849 | +2.997% |
| 2026-05-01 | 28.02 | 28.02 | 27.90 | 27.95 | +0.238% | 1,728 | +2.766% |
| 2026-04-30 | 27.79 | 27.95 | 27.79 | 27.88 | +0.081% | 2,673 | +3.011% |
| 2026-04-29 | 27.77 | 27.86 | 27.77 | 27.86 | +0.024% | 7,658 | +3.095% |
| 2026-04-28 | 27.83 | 27.88 | 27.82 | 27.85 | -0.289% | 2,976 | +3.119% |
| 2026-04-27 | 27.92 | 27.93 | 27.91 | 27.93 | +0.197% | 3,119 | +2.821% |
| 2026-04-24 | 27.84 | 27.90 | 27.72 | 27.88 | +0.437% | 9,490 | +3.024% |
| 2026-04-23 | 27.86 | 27.86 | 27.59 | 27.76 | -0.221% | 4,355 | +3.474% |
| 2026-04-22 | 27.82 | 27.85 | 27.79 | 27.82 | +0.608% | 3,335 | +3.246% |
| 2026-04-21 | 27.71 | 27.73 | 27.65 | 27.65 | -0.299% | 2,003 | +3.874% |
| 2026-04-20 | 27.78 | 27.78 | 27.67 | 27.73 | -0.113% | 2,468 | +3.563% |
| 2026-04-17 | 27.85 | 27.85 | 27.71 | 27.77 | +0.635% | 1,677 | +3.445% |
| 2026-04-16 | 27.62 | 27.62 | 27.59 | 27.59 | +0.109% | 3,053 | +4.102% |
| 2026-04-15 | 27.50 | 27.56 | 27.48 | 27.56 | +0.658% | 2,177 | +4.216% |
| 2026-04-14 | 27.38 | 27.41 | 27.38 | 27.38 | +0.654% | 345 | +4.902% |
| 2026-04-13 | 27.17 | 27.20 | 27.17 | 27.20 | +0.361% | 500 | +5.588% |
| 2026-04-10 | 27.08 | 27.11 | 27.08 | 27.11 | -0.019% | 1,366 | +5.969% |
| 2026-04-09 | 27.06 | 27.11 | 27.05 | 27.11 | +0.286% | 1,306 | +5.949% |
| 2026-04-08 | 26.98 | 27.04 | 26.98 | 27.03 | +1.224% | 498 | +6.252% |
| 2026-04-07 | 26.70 | 26.71 | 26.70 | 26.71 | -0.021% | 3,000 | +7.552% |
| 2026-04-06 | 26.63 | 26.71 | 26.63 | 26.71 | +0.326% | 225 | +7.529% |
| 2026-04-02 | 26.61 | 26.63 | 26.61 | 26.63 | +0.067% | 734 | +7.880% |
| 2026-04-01 | 26.66 | 26.70 | 26.57 | 26.61 | +0.442% | 8,677 | +7.952% |
| 2026-03-31 | 26.38 | 26.56 | 26.37 | 26.49 | +0.728% | 4,424 | +8.429% |
| 2026-03-30 | 26.38 | 26.40 | 26.25 | 26.30 | -0.140% | 3,242 | +9.219% |
| 2026-03-27 | 26.51 | 26.51 | 26.32 | 26.34 | -0.737% | 1,176 | +9.065% |
| 2026-03-26 | 26.69 | 26.69 | 26.53 | 26.53 | -0.829% | 440 | +8.262% |
| 2026-03-25 | 26.75 | 26.75 | 26.75 | 26.75 | +0.049% | 9 | +7.364% |
| 2026-03-24 | 26.73 | 26.74 | 26.73 | 26.74 | -0.038% | 1,901 | +7.416% |
| 2026-03-23 | 26.32 | 26.75 | 26.32 | 26.75 | +1.905% | 1,565 | +7.376% |
| 2026-03-20 | 26.60 | 26.60 | 26.08 | 26.25 | -1.796% | 11,073 | +9.421% |
| 2026-03-19 | 26.54 | 26.77 | 26.53 | 26.73 | -0.225% | 1,236 | +7.456% |
| 2026-03-18 | 26.93 | 26.94 | 26.79 | 26.79 | -0.559% | 1,182 | +7.215% |
| 2026-03-17 | 26.94 | 26.94 | 26.94 | 26.94 | +0.077% | 56 | +6.615% |
| 2026-03-16 | 26.93 | 26.93 | 26.92 | 26.92 | +0.603% | 322 | +6.698% |
| 2026-03-13 | 26.83 | 26.83 | 26.75 | 26.76 | -0.169% | 574 | +7.341% |
| 2026-03-12 | 26.88 | 26.92 | 26.78 | 26.80 | -0.542% | 4,246 | +7.159% |
| 2026-03-11 | 26.87 | 27.07 | 26.87 | 26.95 | -0.353% | 4,098 | +6.579% |
| 2026-03-10 | 27.00 | 27.12 | 27.00 | 27.05 | -0.038% | 1,890 | +6.203% |
| 2026-03-09 | 26.90 | 27.06 | 26.90 | 27.06 | +0.429% | 2,437 | +6.163% |
| 2026-03-06 | 26.99 | 26.99 | 26.94 | 26.94 | -0.501% | 537 | +6.619% |
| 2026-03-05 | 27.15 | 27.15 | 27.01 | 27.08 | -0.218% | 5,307 | +6.084% |
| 2026-03-04 | 27.10 | 27.21 | 27.07 | 27.13 | +0.412% | 4,162 | +5.853% |
| 2026-03-03 | 26.75 | 27.08 | 26.73 | 27.02 | -0.613% | 1,812 | +6.289% |
| 2026-03-02 | 27.14 | 27.19 | 27.06 | 27.19 | +0.147% | 6,511 | +5.638% |
| 2026-02-27 | 27.17 | 27.17 | 27.03 | 27.15 | -0.378% | 1,549 | +5.794% |
| 2026-02-26 | 27.16 | 27.32 | 27.16 | 27.25 | -0.441% | 3,392 | +5.394% |
| 2026-02-25 | 27.20 | 27.47 | 27.20 | 27.37 | +0.528% | 1,276 | +4.929% |
| 2026-02-24 | 27.16 | 27.30 | 27.16 | 27.23 | +0.072% | 5,308 | +5.483% |
| 2026-02-23 | 27.22 | 27.22 | 27.17 | 27.21 | -0.165% | 1,243 | +5.559% |
| 2026-02-20 | 27.25 | 27.26 | 27.25 | 27.26 | +0.422% | 440 | +5.385% |
| 2026-02-19 | 27.16 | 27.18 | 27.14 | 27.14 | -0.218% | 606 | +5.830% |
| 2026-02-18 | 27.24 | 27.24 | 27.13 | 27.20 | +0.463% | 2,332 | +5.599% |
| 2026-02-17 | 27.07 | 27.11 | 27.07 | 27.07 | -0.093% | 4,353 | +6.088% |
| 2026-02-13 | 27.01 | 27.16 | 27.01 | 27.10 | +0.224% | 1,854 | +5.989% |
| 2026-02-12 | 27.25 | 27.25 | 27.02 | 27.04 | -0.825% | 3,352 | +6.226% |
| 2026-02-11 | 27.31 | 27.31 | 27.24 | 27.26 | -0.021% | 1,981 | +5.350% |
| 2026-02-10 | 27.31 | 27.38 | 27.27 | 27.27 | -0.146% | 10,771 | +5.328% |
| 2026-02-09 | 27.22 | 27.34 | 27.22 | 27.31 | +0.310% | 3,603 | +5.174% |
| 2026-02-06 | 27.18 | 27.24 | 27.18 | 27.23 | +1.159% | 871 | +5.500% |
| 2026-02-05 | 26.95 | 27.02 | 26.91 | 26.91 | -0.600% | 4,079 | +6.723% |
| 2026-02-04 | 27.06 | 27.11 | 27.01 | 27.08 | -0.283% | 3,172 | +6.082% |
| 2026-02-03 | 27.18 | 27.18 | 27.02 | 27.15 | -0.462% | 1,070 | +5.782% |
| 2026-02-02 | 27.21 | 27.34 | 27.21 | 27.28 | +0.328% | 1,060 | +5.293% |
| 2026-01-30 | 27.26 | 27.26 | 27.15 | 27.19 | -0.497% | 3,808 | +5.638% |
| 2026-01-29 | 27.41 | 27.41 | 27.17 | 27.33 | -0.146% | 2,826 | +5.113% |
| 2026-01-28 | 27.36 | 27.42 | 27.31 | 27.37 | +0.241% | 2,733 | +4.959% |
| 2026-01-27 | 27.33 | 27.39 | 27.30 | 27.30 | -0.219% | 18,168 | +5.212% |
| 2026-01-26 | 27.38 | 27.43 | 27.25 | 27.36 | +0.396% | 4,124 | +4.982% |
| 2026-01-23 | 27.21 | 27.30 | 27.21 | 27.25 | -0.538% | 5,850 | +5.398% |
| 2026-01-22 | 26.08 | 27.41 | 26.08 | 27.40 | +0.254% | 4,804 | +4.831% |
| 2026-01-21 | 27.25 | 27.37 | 27.17 | 27.33 | +1.222% | 21,709 | +5.097% |
| 2026-01-20 | 27.29 | 27.32 | 27.00 | 27.00 | -1.496% | 60,858 | +6.381% |
| 2026-01-16 | 27.58 | 27.58 | 27.41 | 27.41 | -0.255% | 5,701 | +4.790% |
| 2026-01-15 | 27.52 | 27.57 | 27.46 | 27.48 | +0.108% | 5,413 | +4.523% |
| 2026-01-14 | 27.43 | 27.45 | 27.38 | 27.45 | -0.035% | 3,486 | +4.636% |
| 2026-01-13 | 27.83 | 27.83 | 27.46 | 27.46 | -0.218% | 2,943 | +4.599% |
| 2026-01-12 | 27.46 | 27.55 | 27.44 | 27.52 | +0.035% | 4,063 | +4.371% |
| 2026-01-09 | 27.79 | 27.79 | 27.44 | 27.51 | +0.220% | 16,879 | +4.407% |
| 2026-01-08 | 27.45 | 27.46 | 27.42 | 27.45 | +0.184% | 4,266 | +4.638% |
| 2026-01-07 | 28.99 | 28.99 | 27.38 | 27.40 | -0.167% | 9,684 | +4.830% |
| 2026-01-06 | 27.45 | 27.51 | 27.41 | 27.45 | +0.194% | 4,864 | +4.655% |
| 2026-01-05 | 27.42 | 27.43 | 27.32 | 27.39 | +0.499% | 8,721 | +4.858% |
| 2026-01-02 | 27.33 | 27.35 | 27.25 | 27.26 | -0.124% | 19,017 | +5.382% |
| 2025-12-31 | 27.37 | 27.37 | 27.29 | 27.29 | -0.709% | 3,254 | +5.251% |
| 2025-12-30 | 27.50 | 27.51 | 27.48 | 27.48 | +0.075% | 4,352 | +4.504% |
| 2025-12-29 | 27.52 | 27.52 | 27.46 | 27.46 | -0.101% | 11,421 | +4.583% |
| 2025-12-26 | 27.53 | 27.55 | 27.49 | 27.49 | -0.318% | 3,688 | +4.477% |
| 2025-12-24 | 27.54 | 27.61 | 27.54 | 27.58 | +0.429% | 1,648 | +4.144% |
| 2025-12-23 | 27.42 | 27.49 | 27.42 | 27.46 | +0.222% | 4,177 | +4.591% |
| 2025-12-22 | 27.47 | 27.47 | 27.37 | 27.40 | +0.298% | 1,543 | +4.823% |
| 2025-12-19 | 27.29 | 27.34 | 27.29 | 27.32 | +0.540% | 5,243 | +5.135% |
| 2025-12-18 | 27.19 | 27.30 | 27.14 | 27.17 | +0.467% | 14,743 | +5.703% |
| 2025-12-17 | 29.93 | 29.93 | 27.05 | 27.05 | -0.595% | 14,193 | +6.196% |
| 2025-12-16 | 27.21 | 27.24 | 27.13 | 27.21 | -0.022% | 3,586 | +5.564% |
| 2025-12-15 | 27.34 | 27.34 | 27.21 | 27.21 | +0.004% | 3,569 | +5.541% |
| 2025-12-12 | 27.31 | 27.31 | 27.18 | 27.21 | -0.558% | 9,871 | +5.545% |
| 2025-12-11 | 27.39 | 27.42 | 27.28 | 27.37 | +0.004% | 4,069 | +4.956% |
| 2025-12-10 | 27.28 | 27.43 | 27.28 | 27.37 | +0.456% | 11,063 | +4.960% |
| 2025-12-09 | 27.26 | 27.34 | 27.24 | 27.24 | +0.034% | 8,284 | +5.439% |
| 2025-12-08 | 27.31 | 27.31 | 27.20 | 27.23 | -0.202% | 7,881 | +5.475% |
| 2025-12-05 | 27.33 | 27.35 | 27.25 | 27.29 | -0.089% | 10,397 | +5.262% |
| 2025-12-04 | 27.45 | 27.45 | 27.23 | 27.31 | +0.198% | 5,004 | +5.168% |
| 2025-12-03 | 27.25 | 27.32 | 27.25 | 27.26 | +0.228% | 5,115 | +5.377% |
| 2025-12-02 | 27.20 | 27.23 | 27.12 | 27.20 | +0.026% | 11,081 | +5.616% |
| 2025-12-01 | 27.19 | 27.27 | 27.10 | 27.19 | -0.299% | 12,958 | +5.644% |
| 2025-11-28 | 27.25 | 27.31 | 27.25 | 27.27 | -0.178% | 11,534 | +5.328% |
| 2025-11-26 | 27.30 | 27.34 | 27.30 | 27.32 | +0.460% | 2,527 | +5.141% |
| 2025-11-25 | 27.14 | 27.23 | 27.09 | 27.19 | +0.481% | 5,948 | +5.625% |
| 2025-11-24 | 27.01 | 27.09 | 27.01 | 27.06 | +0.770% | 4,996 | +6.133% |
| 2025-11-21 | 26.97 | 26.97 | 26.68 | 26.86 | +0.525% | 7,593 | +6.951% |
| 2025-11-20 | 27.22 | 27.22 | 26.71 | 26.72 | -0.869% | 6,851 | +7.513% |
| 2025-11-19 | 26.93 | 26.99 | 26.88 | 26.95 | +0.317% | 21,136 | +6.579% |
| 2025-11-18 | 26.86 | 26.94 | 26.75 | 26.86 | -0.231% | 4,956 | +6.917% |
| 2025-11-17 | 27.11 | 27.11 | 26.93 | 26.93 | -0.540% | 3,409 | +6.670% |
| 2025-11-14 | 27.16 | 27.16 | 27.07 | 27.07 | +0.271% | 17,349 | +6.094% |
| 2025-11-13 | 27.22 | 27.22 | 27.00 | 27.00 | -1.171% | 3,422 | +6.381% |
| 2025-11-12 | 27.34 | 27.38 | 27.32 | 27.32 | +0.085% | 3,373 | +5.136% |
| 2025-11-11 | 27.18 | 27.30 | 27.18 | 27.30 | +0.134% | 5,245 | +5.225% |
| 2025-11-10 | 27.21 | 27.26 | 27.20 | 27.26 | +0.826% | 1,668 | +5.365% |
| 2025-11-07 | 26.92 | 27.04 | 26.86 | 27.04 | +0.023% | 5,143 | +6.236% |
| 2025-11-06 | 26.96 | 27.07 | 26.96 | 27.03 | -0.524% | 993 | +6.261% |
| 2025-11-05 | 27.13 | 27.27 | 27.13 | 27.17 | +0.275% | 1,518 | +5.703% |
| 2025-11-04 | 27.09 | 27.10 | 26.99 | 27.10 | -0.682% | 3,584 | +5.994% |
| 2025-11-03 | 27.26 | 27.35 | 27.26 | 27.28 | +0.291% | 1,835 | +5.271% |
| 2025-10-31 | 27.34 | 27.34 | 27.19 | 27.21 | -0.460% | 1,648 | +5.577% |
| 2025-10-30 | 27.33 | 27.33 | 27.33 | 27.33 | -0.416% | 126 | +5.092% |
| 2025-10-29 | 27.45 | 27.45 | 27.45 | 27.45 | -0.016% | 220 | +4.655% |
| 2025-10-28 | 27.46 | 27.49 | 27.44 | 27.45 | +0.218% | 1,445 | +4.638% |
| 2025-10-27 | 27.39 | 27.39 | 27.39 | 27.39 | +0.560% | 1,162 | +4.867% |
| 2025-10-24 | 27.22 | 27.29 | 27.22 | 27.24 | +0.377% | 639 | +5.454% |
| 2025-10-23 | 27.03 | 27.14 | 27.00 | 27.14 | +0.430% | 8,677 | +5.852% |
| 2025-10-22 | 27.02 | 27.02 | 27.02 | 27.02 | -0.240% | 315 | +6.307% |
| 2025-10-21 | 27.05 | 27.08 | 27.05 | 27.08 | +0.041% | 227 | +6.053% |
| 2025-10-20 | 26.97 | 27.10 | 26.96 | 27.07 | +0.527% | 1,938 | +6.096% |
| 2025-10-17 | 26.78 | 26.93 | 26.77 | 26.93 | +0.495% | 1,992 | +6.654% |
| 2025-10-16 | 27.01 | 27.01 | 26.78 | 26.80 | -0.410% | 6,398 | +7.182% |
| 2025-10-15 | 26.96 | 26.96 | 26.91 | 26.91 | +0.363% | 727 | +6.742% |
| 2025-10-14 | 26.76 | 26.81 | 26.76 | 26.81 | -0.660% | 1,452 | +7.130% |
| 2025-10-13 | 26.99 | 26.99 | 26.99 | 26.99 | +1.391% | 559 | +6.423% |
| 2025-10-10 | 27.19 | 27.19 | 26.62 | 26.62 | -1.922% | 1,566 | +7.904% |
| 2025-10-09 | 27.17 | 27.17 | 27.14 | 27.14 | -0.145% | 837 | +5.830% |
| 2025-10-08 | 27.18 | 27.20 | 27.18 | 27.18 | +0.435% | 1,062 | +5.677% |
| 2025-10-07 | 27.06 | 27.06 | 27.06 | 27.06 | -0.300% | 92 | +6.137% |
| 2025-10-06 | 27.15 | 27.22 | 27.14 | 27.14 | +0.227% | 636 | +5.819% |
| 2025-10-03 | 27.05 | 27.17 | 27.00 | 27.08 | +0.026% | 7,292 | +6.059% |
| 2025-10-02 | 27.00 | 27.08 | 26.97 | 27.08 | +0.022% | 2,073 | +6.086% |
| 2025-10-01 | 27.08 | 27.08 | 27.07 | 27.07 | +0.252% | 257 | +6.110% |
| 2025-09-30 | 26.94 | 27.00 | 26.94 | 27.00 | -0.277% | 629 | +6.377% |
| 2025-09-29 | 27.02 | 27.09 | 27.02 | 27.08 | +0.124% | 1,376 | +6.082% |
| 2025-09-26 | 27.08 | 27.08 | 26.94 | 27.04 | +0.323% | 577 | +6.214% |
| 2025-09-25 | 26.88 | 27.02 | 26.88 | 26.96 | -0.244% | 1,145 | +6.557% |
| 2025-09-24 | 27.00 | 27.02 | 26.95 | 27.02 | -0.154% | 2,232 | +6.297% |
| 2025-09-23 | 27.20 | 27.20 | 27.03 | 27.06 | -0.322% | 2,839 | +6.134% |
| 2025-09-22 | 27.06 | 27.15 | 27.06 | 27.15 | +0.271% | 3,124 | +5.792% |
| 2025-09-19 | 27.06 | 27.08 | 26.96 | 27.08 | +0.326% | 5,748 | +6.079% |
| 2025-09-18 | 27.01 | 27.01 | 26.99 | 26.99 | +0.304% | 596 | +6.425% |
| 2025-09-17 | 26.95 | 26.95 | 26.85 | 26.91 | +0.016% | 1,497 | +6.749% |
| 2025-09-16 | 26.89 | 26.90 | 26.89 | 26.90 | -0.020% | 648 | +6.766% |
| 2025-09-15 | 26.91 | 26.91 | 26.91 | 26.91 | +0.229% | 255 | +6.744% |
| 2025-09-12 | 28.17 | 28.17 | 26.78 | 26.85 | +0.014% | 694 | +6.989% |
| 2025-09-11 | 26.75 | 26.88 | 26.74 | 26.84 | +0.446% | 5,362 | +7.004% |
| 2025-09-10 | 26.70 | 26.72 | 26.63 | 26.72 | +0.146% | 1,254 | +7.482% |
| 2025-09-09 | 26.59 | 26.70 | 26.56 | 26.68 | +0.262% | 1,915 | +7.639% |
| 2025-09-08 | 26.63 | 26.63 | 26.54 | 26.61 | +0.156% | 2,731 | +7.921% |
| 2025-09-05 | 26.51 | 27.03 | 26.49 | 26.57 | -0.133% | 4,865 | +8.089% |
| 2025-09-04 | 26.57 | 26.61 | 26.57 | 26.61 | +0.404% | 2,609 | +7.945% |
| 2025-09-03 | 26.43 | 26.55 | 26.38 | 26.50 | +0.316% | 5,981 | +8.382% |
| 2025-09-02 | 25.16 | 26.42 | 22.64 | 26.42 | -0.252% | 14,579 | +8.724% |
| 2025-08-29 | 26.46 | 26.49 | 26.46 | 26.48 | -0.836% | 298 | +8.450% |
| 2025-08-28 | 26.64 | 26.71 | 26.64 | 26.71 | +0.250% | 376 | +7.543% |
| 2025-08-27 | 26.64 | 26.64 | 26.57 | 26.64 | +0.162% | 472 | +7.812% |
| 2025-08-26 | 26.60 | 26.60 | 26.60 | 26.60 | +0.194% | 50 | +7.986% |
| 2025-08-25 | 26.52 | 26.55 | 26.49 | 26.55 | -0.145% | 2,706 | +8.196% |
| 2025-08-22 | 26.43 | 26.65 | 26.43 | 26.59 | +0.844% | 603 | +8.038% |
| 2025-08-21 | 26.42 | 26.42 | 26.36 | 26.36 | -0.204% | 311 | +8.950% |
| 2025-08-20 | 26.30 | 26.42 | 26.30 | 26.42 | -0.061% | 497 | +8.728% |
| 2025-08-19 | 26.43 | 26.43 | 26.43 | 26.43 | -0.378% | 299 | +8.661% |
| 2025-08-18 | 26.46 | 26.53 | 26.46 | 26.53 | +0.043% | 159 | +8.250% |
| 2025-08-15 | 26.57 | 26.57 | 26.47 | 26.52 | -0.121% | 611 | +8.297% |
| 2025-08-14 | 26.52 | 26.55 | 26.48 | 26.55 | +0.037% | 554 | +8.165% |
| 2025-08-13 | 26.55 | 26.55 | 26.55 | 26.55 | +0.143% | 112 | +8.205% |
| 2025-08-12 | 26.40 | 26.51 | 26.40 | 26.51 | +0.677% | 1,439 | +8.360% |
| 2025-08-11 | 26.33 | 26.33 | 26.29 | 26.33 | -0.132% | 589 | +9.093% |
| 2025-08-08 | 26.36 | 26.36 | 26.36 | 26.36 | +0.417% | 117 | +8.949% |
| 2025-08-07 | 26.27 | 26.27 | 26.25 | 26.25 | -0.079% | 1,482 | +9.403% |
| 2025-08-06 | 26.27 | 26.32 | 26.27 | 26.28 | +0.349% | 1,706 | +9.316% |
| 2025-08-05 | 26.11 | 26.18 | 26.11 | 26.18 | -0.165% | 2,294 | +9.698% |
| 2025-08-04 | 26.16 | 26.25 | 26.13 | 26.23 | +0.823% | 1,821 | +9.517% |
| 2025-08-01 | 25.90 | 26.13 | 25.90 | 26.01 | -1.066% | 8,781 | +10.419% |
| 2025-07-31 | 26.40 | 26.40 | 26.29 | 26.29 | -0.653% | 703 | +9.241% |
| 2025-07-30 | 26.47 | 26.47 | 26.47 | 26.47 | -0.053% | 155 | +8.528% |
| 2025-07-29 | 26.48 | 26.48 | 26.48 | 26.48 | -0.114% | 11 | +8.471% |
| 2025-07-28 | 26.43 | 26.55 | 26.43 | 26.51 | +0.033% | 2,231 | +8.347% |
| 2025-07-25 | 26.43 | 26.50 | 26.43 | 26.50 | +0.177% | 1,352 | +8.383% |
| 2025-07-24 | 26.47 | 26.47 | 26.45 | 26.45 | +0.091% | 439 | +8.574% |
| 2025-07-23 | 26.38 | 26.43 | 26.38 | 26.43 | +0.457% | 390 | +8.673% |
| 2025-07-22 | 26.23 | 26.38 | 26.23 | 26.31 | -0.021% | 1,673 | +9.170% |
| 2025-07-21 | 26.37 | 26.37 | 26.32 | 26.32 | +0.157% | 269 | +9.147% |
| 2025-07-18 | 26.22 | 26.27 | 26.18 | 26.27 | +0.013% | 708 | +9.319% |
| 2025-07-17 | 26.28 | 26.29 | 26.27 | 26.27 | +0.299% | 388 | +9.333% |
| 2025-07-16 | 26.18 | 26.22 | 26.05 | 26.19 | +0.173% | 1,363 | +9.659% |
| 2025-07-15 | 26.15 | 26.22 | 26.15 | 26.15 | -0.137% | 550 | +9.849% |
| 2025-07-14 | 26.08 | 26.21 | 26.08 | 26.18 | +0.129% | 2,383 | +9.698% |
| 2025-07-11 | 26.16 | 26.22 | 26.15 | 26.15 | -0.172% | 1,785 | +9.839% |
| 2025-07-10 | 26.19 | 26.27 | 26.19 | 26.20 | +0.161% | 800 | +9.651% |
| 2025-07-09 | 26.18 | 26.18 | 26.11 | 26.15 | +0.337% | 2,309 | +9.828% |
| 2025-07-08 | 26.15 | 26.15 | 26.04 | 26.07 | -0.037% | 7,529 | +10.198% |
| 2025-07-07 | 26.15 | 26.15 | 26.06 | 26.07 | -0.383% | 1,978 | +10.157% |
| 2025-07-03 | 26.19 | 26.19 | 26.18 | 26.18 | +0.499% | 408 | +9.734% |
| 2025-07-02 | 26.03 | 26.09 | 25.96 | 26.05 | +0.224% | 797 | +10.282% |
| 2025-07-01 | 25.92 | 26.03 | 25.92 | 25.99 | -0.098% | 3,958 | +10.530% |
| 2025-06-30 | 26.00 | 26.01 | 26.00 | 26.01 | -0.075% | 889 | +10.421% |
| 2025-06-27 | 26.00 | 26.03 | 26.00 | 26.03 | +0.296% | 163 | +10.339% |
| 2025-06-26 | 25.79 | 25.97 | 25.79 | 25.95 | +0.440% | 2,615 | +10.665% |
| 2025-06-25 | 25.90 | 25.91 | 25.84 | 25.84 | +0.031% | 6,757 | +11.152% |
| 2025-06-24 | 25.80 | 25.88 | 25.80 | 25.83 | +0.250% | 3,881 | +11.187% |
| 2025-06-23 | 25.56 | 25.79 | 25.56 | 25.77 | +0.888% | 2,769 | +11.465% |
| 2025-06-20 | 25.60 | 25.60 | 25.52 | 25.54 | -0.188% | 1,516 | +12.454% |
| 2025-06-18 | 25.62 | 25.68 | 25.58 | 25.59 | +0.139% | 3,580 | +12.243% |
| 2025-06-17 | 25.67 | 25.68 | 25.55 | 25.55 | -0.498% | 5,649 | +12.399% |
| 2025-06-16 | 25.72 | 25.72 | 25.68 | 25.68 | +0.553% | 1,447 | +11.840% |
| 2025-06-13 | 25.54 | 25.61 | 25.44 | 25.54 | -0.395% | 751 | +12.458% |
| 2025-06-12 | 25.63 | 25.64 | 25.57 | 25.64 | +0.101% | 852 | +12.014% |
| 2025-06-11 | 25.71 | 25.71 | 25.61 | 25.62 | -0.043% | 2,638 | +12.127% |
| 2025-06-10 | 25.59 | 25.63 | 25.59 | 25.63 | +0.248% | 647 | +12.079% |
| 2025-06-09 | 25.58 | 25.60 | 25.48 | 25.56 | -0.013% | 1,874 | +12.356% |
| 2025-06-06 | 25.54 | 25.57 | 25.49 | 25.57 | +0.749% | 720 | +12.341% |
| 2025-06-05 | 25.42 | 25.51 | 25.32 | 25.38 | -0.343% | 3,636 | +13.183% |
| 2025-06-04 | 25.49 | 25.49 | 25.46 | 25.46 | +0.071% | 650 | +12.795% |
| 2025-06-03 | 25.43 | 25.45 | 25.43 | 25.45 | +0.415% | 549 | +12.875% |
| 2025-06-02 | 25.27 | 25.34 | 25.27 | 25.34 | +0.170% | 544 | +13.344% |
| 2025-05-30 | 25.25 | 25.30 | 25.18 | 25.30 | -0.453% | 1,322 | +13.536% |
| 2025-05-29 | 25.41 | 25.45 | 25.35 | 25.41 | +0.272% | 18,370 | +13.023% |
| 2025-05-28 | 25.41 | 25.41 | 25.34 | 25.34 | -0.453% | 517 | +13.330% |
| 2025-05-27 | 25.35 | 25.46 | 25.30 | 25.46 | +1.306% | 1,290 | +12.816% |
| 2025-05-23 | 25.03 | 25.17 | 24.99 | 25.13 | -0.346% | 4,093 | +14.290% |
| 2025-05-22 | 25.19 | 25.32 | 25.19 | 25.22 | -0.055% | 1,153 | +13.895% |
| 2025-05-21 | 25.30 | 25.44 | 25.17 | 25.23 | -0.598% | 7,920 | +13.832% |
| 2025-05-20 | 25.36 | 25.38 | 25.36 | 25.38 | -0.179% | 301 | +13.151% |
| 2025-05-19 | 25.45 | 25.45 | 25.43 | 25.43 | -0.008% | 2,548 | +12.949% |
| 2025-05-16 | 25.37 | 25.43 | 25.35 | 25.43 | +0.411% | 2,616 | +12.940% |
| 2025-05-15 | 25.33 | 25.35 | 25.32 | 25.33 | +0.200% | 1,247 | +13.405% |
| 2025-05-14 | 25.29 | 25.31 | 25.28 | 25.28 | +0.016% | 934 | +13.631% |
| 2025-05-13 | 25.21 | 25.31 | 25.21 | 25.27 | +0.491% | 2,597 | +13.649% |
| 2025-05-12 | 25.05 | 25.15 | 25.05 | 25.15 | +1.657% | 3,920 | +14.207% |
| 2025-05-09 | 24.82 | 24.83 | 24.71 | 24.74 | +0.081% | 4,656 | +16.099% |
| 2025-05-08 | 24.80 | 24.85 | 24.64 | 24.72 | +0.339% | 7,156 | +16.193% |
| 2025-05-07 | 24.61 | 24.66 | 24.58 | 24.64 | +0.174% | 5,879 | +16.587% |
| 2025-05-06 | 24.61 | 24.65 | 24.53 | 24.59 | -0.244% | 5,105 | +16.790% |
| 2025-05-05 | 24.58 | 24.75 | 24.58 | 24.65 | -0.267% | 3,287 | +16.504% |
| 2025-05-02 | 24.68 | 24.74 | 24.68 | 24.72 | +0.821% | 4,312 | +16.193% |
| 2025-05-01 | 24.59 | 24.61 | 24.52 | 24.52 | +0.319% | 5,193 | +17.147% |
| 2025-04-30 | 24.26 | 24.44 | 24.16 | 24.44 | -0.638% | 6,724 | +17.521% |
| 2025-04-29 | 24.52 | 24.64 | 24.52 | 24.60 | +0.314% | 1,827 | +16.771% |
| 2025-04-28 | 24.53 | 24.53 | 24.42 | 24.52 | +0.089% | 3,075 | +17.137% |
| 2025-04-25 | 24.39 | 24.52 | 24.27 | 24.50 | +0.490% | 8,654 | +17.242% |
| 2025-04-24 | 24.32 | 24.38 | 24.32 | 24.38 | +1.028% | 5,603 | +17.816% |
| 2025-04-23 | 24.27 | 24.27 | 24.13 | 24.13 | +0.908% | 116 | +19.027% |
| 2025-04-22 | 23.91 | 23.91 | 23.91 | 23.91 | +1.117% | 301 | +20.109% |
| 2025-04-21 | 23.74 | 23.74 | 23.43 | 23.65 | -0.975% | 19,068 | +21.450% |
| 2025-04-17 | 23.92 | 23.97 | 23.86 | 23.88 | +0.094% | 1,861 | +20.266% |
| 2025-04-16 | 23.99 | 23.99 | 23.71 | 23.86 | -1.130% | 2,687 | +20.379% |
| 2025-04-15 | 24.20 | 24.24 | 24.13 | 24.13 | +0.153% | 3,897 | +19.018% |
| 2025-04-14 | 24.11 | 24.18 | 24.10 | 24.10 | 0.000% | 1,416 | +19.200% |