FLAO
AllianzIM U.S. Equity 6 Month Floor5 Apr/Oct ETF
stockBATSETF
Market OpenOct 2, 2026 3:45:56 PM EDT
28.87USD+0.354%(+0.10)1,762
28.89Bid28.94Ask0.05SpreadFLAO Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 28.87 | 28.87 | 28.84 | 28.84 | +0.267% | 1,762 | 0.000% |
| 2026-10-01 | 28.73 | 28.77 | 28.67 | 28.77 | +0.116% | 6,782 | +0.267% |
| 2026-09-30 | 28.75 | 28.76 | 28.73 | 28.73 | 0.000% | 817 | +0.383% |
| 2026-09-29 | 28.71 | 28.73 | 28.71 | 28.73 | +0.017% | 231 | +0.383% |
| 2026-09-28 | 28.73 | 28.73 | 28.73 | 28.73 | +0.035% | 55 | +0.400% |
| 2026-09-25 | 28.72 | 28.72 | 28.72 | 28.72 | +0.035% | 54 | +0.435% |
| 2026-09-24 | 28.71 | 28.71 | 28.71 | 28.71 | 0.000% | 87 | +0.470% |
| 2026-09-23 | 28.68 | 28.71 | 28.68 | 28.71 | -0.017% | 344 | +0.470% |
| 2026-09-22 | 28.69 | 28.71 | 28.68 | 28.71 | +0.035% | 509 | +0.453% |
| 2026-09-21 | 28.70 | 28.70 | 28.70 | 28.70 | +0.017% | 65 | +0.488% |
| 2026-09-18 | 28.68 | 28.70 | 28.67 | 28.70 | +0.035% | 2,439 | +0.505% |
| 2026-09-17 | 28.69 | 28.69 | 28.69 | 28.69 | +0.070% | 7 | +0.540% |
| 2026-09-16 | 28.67 | 28.67 | 28.67 | 28.67 | 0.000% | 7 | +0.610% |
| 2026-09-15 | 28.67 | 28.67 | 28.67 | 28.67 | -0.017% | 7 | +0.610% |
| 2026-09-14 | 28.65 | 28.68 | 28.64 | 28.68 | 0.000% | 3,879 | +0.593% |
| 2026-09-11 | 28.68 | 28.68 | 28.68 | 28.68 | +0.070% | 41 | +0.593% |
| 2026-09-10 | 28.66 | 28.66 | 28.66 | 28.66 | -0.017% | 7 | +0.663% |
| 2026-09-09 | 28.66 | 28.66 | 28.66 | 28.66 | 0.000% | 17 | +0.645% |
| 2026-09-08 | 28.63 | 28.66 | 28.63 | 28.66 | 0.000% | 249 | +0.645% |
| 2026-09-04 | 28.66 | 28.66 | 28.66 | 28.66 | +0.052% | 7 | +0.645% |
| 2026-09-03 | 28.64 | 28.64 | 28.64 | 28.64 | +0.070% | 13 | +0.698% |
| 2026-09-02 | 28.63 | 28.63 | 28.63 | 28.63 | 0.000% | 7 | +0.769% |
| 2026-09-01 | 28.63 | 28.63 | 28.63 | 28.63 | 0.000% | 7 | +0.769% |
| 2026-08-31 | 28.63 | 28.63 | 28.63 | 28.63 | -0.017% | 17 | +0.769% |
| 2026-08-28 | 28.63 | 28.63 | 28.63 | 28.63 | +0.070% | 197 | +0.751% |
| 2026-08-27 | 28.59 | 28.61 | 28.59 | 28.61 | +0.035% | 515 | +0.821% |
| 2026-08-26 | 28.62 | 28.62 | 28.60 | 28.60 | +0.035% | 515 | +0.857% |
| 2026-08-25 | 28.59 | 28.59 | 28.59 | 28.59 | -0.017% | 7 | +0.892% |
| 2026-08-24 | 28.59 | 28.59 | 28.59 | 28.59 | +0.052% | 7 | +0.874% |
| 2026-08-21 | 28.58 | 28.58 | 28.58 | 28.58 | +0.035% | 1,056 | +0.927% |
| 2026-08-20 | 28.58 | 28.58 | 28.57 | 28.57 | 0.000% | 288 | +0.963% |
| 2026-08-19 | 28.57 | 28.57 | 28.57 | 28.57 | +0.035% | 7 | +0.963% |
| 2026-08-18 | 28.56 | 28.56 | 28.56 | 28.56 | -0.052% | 7 | +0.998% |
| 2026-08-17 | 28.57 | 28.57 | 28.57 | 28.57 | 0.000% | 13 | +0.945% |
| 2026-08-14 | 28.57 | 28.57 | 28.57 | 28.57 | +0.035% | 7 | +0.945% |
| 2026-08-13 | 28.57 | 28.57 | 28.57 | 28.57 | +0.035% | 7 | +0.980% |
| 2026-08-12 | 28.55 | 28.55 | 28.55 | 28.55 | +0.053% | 7 | +1.016% |
| 2026-08-11 | 28.52 | 28.54 | 28.51 | 28.54 | -0.018% | 875 | +1.069% |
| 2026-08-10 | 28.55 | 28.55 | 28.55 | 28.55 | +0.035% | 7 | +1.051% |
| 2026-08-07 | 28.54 | 28.54 | 28.54 | 28.54 | +0.053% | 6 | +1.086% |
| 2026-08-06 | 28.52 | 28.52 | 28.52 | 28.52 | +0.018% | 6 | +1.140% |
| 2026-08-05 | 28.52 | 28.52 | 28.52 | 28.52 | +0.018% | 11 | +1.157% |
| 2026-08-04 | 28.51 | 28.51 | 28.51 | 28.51 | +0.105% | 928 | +1.175% |
| 2026-08-03 | 28.48 | 28.48 | 28.48 | 28.48 | +0.125% | 6 | +1.282% |
| 2026-07-31 | 28.44 | 28.44 | 28.44 | 28.44 | +0.209% | 63 | +1.408% |
| 2026-07-30 | 28.19 | 28.39 | 28.19 | 28.39 | +0.153% | 4,407 | +1.620% |
| 2026-07-29 | 28.34 | 28.34 | 28.34 | 28.34 | -0.135% | 182 | +1.776% |
| 2026-07-28 | 28.38 | 28.38 | 28.38 | 28.38 | +0.053% | 10 | +1.638% |
| 2026-07-27 | 28.36 | 28.36 | 28.36 | 28.36 | +0.053% | 6 | +1.692% |
| 2026-07-24 | 28.35 | 28.35 | 28.35 | 28.35 | +0.071% | 11 | +1.746% |
| 2026-07-23 | 28.35 | 28.35 | 28.30 | 28.33 | -0.211% | 1,063 | +1.818% |
| 2026-07-22 | 28.39 | 28.39 | 28.39 | 28.39 | +0.088% | 6 | +1.603% |
| 2026-07-21 | 28.35 | 28.36 | 28.35 | 28.36 | +0.071% | 117 | +1.692% |
| 2026-07-20 | 28.37 | 28.38 | 28.34 | 28.34 | +0.035% | 711 | +1.764% |
| 2026-07-17 | 28.34 | 28.34 | 28.34 | 28.34 | -0.106% | 8 | +1.800% |
| 2026-07-16 | 28.36 | 28.36 | 28.36 | 28.36 | -0.035% | 6 | +1.692% |
| 2026-07-15 | 28.38 | 28.38 | 28.38 | 28.38 | +0.035% | 6 | +1.656% |
| 2026-07-14 | 28.40 | 28.40 | 28.36 | 28.36 | +0.071% | 153 | +1.692% |
| 2026-07-13 | 28.34 | 28.34 | 28.34 | 28.34 | -0.071% | 6 | +1.764% |
| 2026-07-10 | 28.36 | 28.36 | 28.36 | 28.36 | +0.141% | 23 | +1.692% |
| 2026-07-09 | 28.32 | 28.32 | 28.32 | 28.32 | +0.071% | 7 | +1.836% |
| 2026-07-08 | 28.30 | 28.30 | 28.30 | 28.30 | -0.035% | 174 | +1.908% |
| 2026-07-07 | 28.32 | 28.32 | 28.32 | 28.32 | -0.035% | 7 | +1.872% |
| 2026-07-06 | 28.30 | 28.32 | 28.30 | 28.32 | +0.178% | 462 | +1.836% |
| 2026-07-02 | 28.27 | 28.27 | 28.27 | 28.27 | -0.001% | 7 | +2.017% |
| 2026-07-01 | 28.27 | 28.27 | 28.27 | 28.27 | +0.035% | 0 | +2.016% |
| 2026-06-30 | 28.27 | 28.27 | 28.27 | 28.27 | +0.159% | 7 | +2.052% |
| 2026-06-29 | 28.22 | 28.22 | 28.22 | 28.22 | +0.202% | 7 | +2.215% |
| 2026-06-26 | 28.16 | 28.16 | 28.16 | 28.16 | -0.042% | 2 | +2.421% |
| 2026-06-25 | 28.18 | 28.18 | 28.18 | 28.18 | +0.036% | 175 | +2.378% |
| 2026-06-24 | 28.19 | 28.19 | 28.16 | 28.16 | -0.018% | 1,400 | +2.414% |
| 2026-06-23 | 28.17 | 28.17 | 28.17 | 28.17 | -0.213% | 2 | +2.396% |
| 2026-06-22 | 28.23 | 28.23 | 28.23 | 28.23 | -0.000% | 1 | +2.179% |
| 2026-06-18 | 28.23 | 28.23 | 28.23 | 28.23 | +0.178% | 2 | +2.178% |
| 2026-06-17 | 28.18 | 28.18 | 28.18 | 28.18 | -0.212% | 0 | +2.360% |
| 2026-06-16 | 28.24 | 28.24 | 28.24 | 28.24 | +0.018% | 41 | +2.142% |
| 2026-06-15 | 28.23 | 28.23 | 28.23 | 28.23 | +0.302% | 41 | +2.160% |
| 2026-06-12 | 28.15 | 28.15 | 28.15 | 28.15 | +0.107% | 0 | +2.469% |
| 2026-06-11 | 28.08 | 28.12 | 28.08 | 28.12 | +0.250% | 100 | +2.578% |
| 2026-06-10 | 28.05 | 28.05 | 28.05 | 28.05 | -0.195% | 0 | +2.834% |
| 2026-06-09 | 28.10 | 28.10 | 28.10 | 28.10 | -0.072% | 3 | +2.634% |
| 2026-06-08 | 28.13 | 28.13 | 28.13 | 28.13 | +0.053% | 0 | +2.560% |
| 2026-06-05 | 28.11 | 28.11 | 28.11 | 28.11 | -0.301% | 2 | +2.615% |
| 2026-06-04 | 28.20 | 28.20 | 28.20 | 28.20 | +0.035% | 0 | +2.305% |
| 2026-06-03 | 28.18 | 28.18 | 28.18 | 28.18 | -0.053% | 0 | +2.342% |
| 2026-06-02 | 28.20 | 28.20 | 28.20 | 28.20 | 0.000% | 0 | +2.287% |
| 2026-06-01 | 28.20 | 28.20 | 28.20 | 28.20 | +0.035% | 2 | +2.287% |
| 2026-05-29 | 28.19 | 28.19 | 28.19 | 28.19 | +0.089% | 0 | +2.324% |
| 2026-05-28 | 28.16 | 28.16 | 28.16 | 28.16 | +0.071% | 0 | +2.414% |
| 2026-05-27 | 28.12 | 28.14 | 28.12 | 28.14 | +0.018% | 1,150 | +2.487% |
| 2026-05-26 | 28.14 | 28.14 | 28.14 | 28.14 | +0.071% | 267 | +2.505% |
| 2026-05-22 | 28.12 | 28.12 | 28.12 | 28.12 | +0.071% | 28 | +2.578% |
| 2026-05-21 | 28.10 | 28.10 | 28.10 | 28.10 | +0.143% | 0 | +2.651% |
| 2026-05-20 | 28.06 | 28.06 | 28.06 | 28.06 | +0.089% | 10 | +2.798% |
| 2026-05-19 | 28.04 | 28.04 | 28.04 | 28.04 | -0.036% | 0 | +2.889% |
| 2026-05-18 | 28.05 | 28.05 | 28.05 | 28.05 | -0.003% | 0 | +2.853% |
| 2026-05-15 | 28.05 | 28.05 | 28.05 | 28.05 | -0.104% | 2 | +2.850% |
| 2026-05-14 | 28.08 | 28.08 | 28.07 | 28.07 | +0.089% | 325 | +2.743% |
| 2026-05-13 | 28.03 | 28.05 | 28.03 | 28.05 | +0.072% | 129 | +2.834% |
| 2026-05-12 | 27.98 | 28.03 | 27.98 | 28.03 | -0.019% | 469 | +2.908% |
| 2026-05-11 | 28.04 | 28.04 | 28.04 | 28.04 | +0.036% | 1 | +2.889% |
| 2026-05-08 | 28.00 | 28.02 | 28.00 | 28.02 | +0.125% | 276 | +2.926% |
| 2026-05-07 | 27.99 | 27.99 | 27.99 | 27.99 | -0.018% | 0 | +3.055% |
| 2026-05-06 | 28.00 | 28.00 | 28.00 | 28.00 | +0.161% | 0 | +3.036% |
| 2026-05-05 | 27.95 | 27.95 | 27.95 | 27.95 | +0.143% | 0 | +3.202% |
| 2026-05-04 | 27.90 | 27.91 | 27.88 | 27.91 | -0.069% | 486 | +3.350% |
| 2026-05-01 | 27.91 | 27.93 | 27.91 | 27.93 | +0.100% | 102 | +3.278% |
| 2026-04-30 | 27.90 | 27.90 | 27.90 | 27.90 | +0.203% | 0 | +3.382% |
| 2026-04-29 | 27.84 | 27.84 | 27.84 | 27.84 | 0.000% | 0 | +3.591% |
| 2026-04-28 | 27.84 | 27.84 | 27.84 | 27.84 | -0.036% | 163 | +3.591% |
| 2026-04-27 | 27.86 | 27.86 | 27.86 | 27.86 | 0.000% | 0 | +3.554% |
| 2026-04-24 | 27.86 | 27.86 | 27.86 | 27.86 | +0.162% | 7 | +3.554% |
| 2026-04-23 | 27.81 | 27.81 | 27.81 | 27.81 | -0.054% | 0 | +3.722% |
| 2026-04-22 | 27.82 | 27.82 | 27.82 | 27.82 | +0.144% | 18 | +3.666% |
| 2026-04-21 | 27.81 | 27.81 | 27.79 | 27.79 | -0.043% | 1,461 | +3.815% |
| 2026-04-20 | 27.80 | 27.80 | 27.80 | 27.80 | -0.083% | 63 | +3.771% |
| 2026-04-17 | 27.80 | 27.82 | 27.80 | 27.82 | +0.288% | 1,897 | +3.684% |
| 2026-04-16 | 27.74 | 27.74 | 27.74 | 27.74 | +0.036% | 0 | +3.983% |
| 2026-04-15 | 27.73 | 27.73 | 27.73 | 27.73 | +0.126% | 42 | +4.021% |
| 2026-04-14 | 27.70 | 27.70 | 27.70 | 27.70 | +0.272% | 0 | +4.152% |
| 2026-04-13 | 27.62 | 27.62 | 27.62 | 27.62 | +0.254% | 3 | +4.435% |
| 2026-04-10 | 27.56 | 27.57 | 27.55 | 27.55 | -0.053% | 1,487 | +4.701% |
| 2026-04-09 | 27.53 | 27.57 | 27.53 | 27.56 | +0.270% | 1,096 | +4.645% |
| 2026-04-08 | 27.52 | 27.52 | 27.45 | 27.49 | +0.720% | 409 | +4.928% |
| 2026-04-07 | 27.27 | 27.29 | 27.26 | 27.29 | +0.047% | 2,299 | +5.683% |
| 2026-04-06 | 27.29 | 27.31 | 27.28 | 27.28 | +0.071% | 1,827 | +5.733% |
| 2026-04-02 | 27.28 | 27.28 | 27.24 | 27.26 | -0.006% | 2,534 | +5.807% |
| 2026-04-01 | 27.30 | 27.30 | 27.26 | 27.26 | +0.352% | 113 | +5.801% |
| 2026-03-31 | 27.14 | 27.20 | 27.14 | 27.17 | +2.164% | 704 | +6.173% |
| 2026-03-30 | 26.58 | 26.59 | 26.58 | 26.59 | -0.727% | 225 | +8.471% |
| 2026-03-27 | 26.79 | 26.79 | 26.79 | 26.79 | -1.222% | 2 | +7.682% |
| 2026-03-26 | 27.12 | 27.12 | 27.12 | 27.12 | -1.556% | 2 | +6.367% |
| 2026-03-25 | 27.55 | 27.55 | 27.55 | 27.55 | +0.316% | 78 | +4.712% |
| 2026-03-24 | 27.53 | 27.53 | 27.46 | 27.46 | -0.457% | 702 | +5.042% |
| 2026-03-23 | 27.59 | 27.59 | 27.59 | 27.59 | +0.748% | 53 | +4.562% |
| 2026-03-20 | 27.40 | 27.40 | 27.38 | 27.38 | -1.153% | 3,846 | +5.344% |
| 2026-03-19 | 27.63 | 27.70 | 27.63 | 27.70 | -0.272% | 117 | +4.129% |
| 2026-03-18 | 27.78 | 27.78 | 27.78 | 27.78 | -1.151% | 19 | +3.846% |
| 2026-03-17 | 28.10 | 28.10 | 28.10 | 28.10 | +0.134% | 0 | +2.651% |
| 2026-03-16 | 28.08 | 28.08 | 28.06 | 28.06 | +0.643% | 330 | +2.788% |
| 2026-03-13 | 27.88 | 27.88 | 27.88 | 27.88 | -0.571% | 0 | +3.449% |
| 2026-03-12 | 28.14 | 28.14 | 28.04 | 28.04 | -1.129% | 332 | +2.859% |
| 2026-03-11 | 28.36 | 28.36 | 28.36 | 28.36 | -0.106% | 0 | +1.698% |
| 2026-03-10 | 28.49 | 28.49 | 28.39 | 28.39 | -0.164% | 634 | +1.590% |
| 2026-03-09 | 28.00 | 28.44 | 28.00 | 28.44 | +0.461% | 151 | +1.423% |
| 2026-03-06 | 28.31 | 28.31 | 28.31 | 28.31 | -0.814% | 0 | +1.891% |
| 2026-03-05 | 28.54 | 28.54 | 28.54 | 28.54 | -0.437% | 0 | +1.061% |
| 2026-03-04 | 28.62 | 28.67 | 28.60 | 28.67 | +0.600% | 205 | +0.619% |
| 2026-03-03 | 28.23 | 28.50 | 28.23 | 28.50 | -0.654% | 803 | +1.223% |
| 2026-03-02 | 28.69 | 28.69 | 28.68 | 28.68 | +0.146% | 126 | +0.562% |
| 2026-02-27 | 28.59 | 28.64 | 28.57 | 28.64 | -0.289% | 10,366 | +0.708% |
| 2026-02-26 | 28.66 | 28.73 | 28.66 | 28.73 | -0.190% | 103 | +0.417% |
| 2026-02-25 | 28.79 | 28.80 | 28.76 | 28.78 | +0.524% | 7,748 | +0.226% |
| 2026-02-24 | 28.57 | 28.66 | 28.57 | 28.63 | +0.527% | 755 | +0.751% |
| 2026-02-23 | 28.63 | 28.63 | 28.46 | 28.48 | -0.663% | 13,816 | +1.282% |
| 2026-02-20 | 28.67 | 28.67 | 28.67 | 28.67 | +0.355% | 108 | +0.610% |
| 2026-02-19 | 28.51 | 28.57 | 28.49 | 28.57 | -0.215% | 6,635 | +0.967% |
| 2026-02-18 | 28.63 | 28.63 | 28.63 | 28.63 | +0.390% | 38 | +0.750% |
| 2026-02-17 | 28.52 | 28.52 | 28.52 | 28.52 | +0.123% | 0 | +1.143% |
| 2026-02-13 | 28.48 | 28.48 | 28.48 | 28.48 | +0.119% | 55 | +1.268% |
| 2026-02-12 | 28.45 | 28.45 | 28.45 | 28.45 | -1.030% | 100 | +1.388% |
| 2026-02-11 | 28.63 | 28.78 | 28.63 | 28.75 | +0.081% | 15,362 | +0.344% |
| 2026-02-10 | 28.72 | 28.72 | 28.72 | 28.72 | -0.174% | 10 | +0.425% |
| 2026-02-09 | 28.77 | 28.77 | 28.77 | 28.77 | +0.225% | 29 | +0.250% |
| 2026-02-06 | 28.62 | 28.71 | 28.62 | 28.71 | +1.186% | 234 | +0.476% |
| 2026-02-05 | 28.37 | 28.37 | 28.37 | 28.37 | -0.707% | 24 | +1.667% |
| 2026-02-04 | 28.64 | 28.64 | 28.57 | 28.57 | -0.248% | 611 | +0.949% |
| 2026-02-03 | 28.64 | 28.64 | 28.64 | 28.64 | -0.428% | 11 | +0.698% |
| 2026-02-02 | 28.77 | 28.77 | 28.77 | 28.77 | +0.328% | 1 | +0.267% |
| 2026-01-30 | 28.67 | 28.67 | 28.67 | 28.67 | -0.153% | 760 | +0.596% |
| 2026-01-29 | 28.72 | 28.72 | 28.72 | 28.72 | -0.087% | 0 | +0.443% |
| 2026-01-28 | 28.72 | 28.75 | 28.72 | 28.74 | -0.002% | 1,819 | +0.356% |
| 2026-01-27 | 28.73 | 28.75 | 28.71 | 28.74 | +0.169% | 12,847 | +0.354% |
| 2026-01-26 | 28.64 | 28.69 | 28.64 | 28.69 | +0.291% | 400 | +0.524% |
| 2026-01-23 | 28.63 | 28.64 | 28.60 | 28.61 | +0.065% | 1,201 | +0.816% |
| 2026-01-22 | 28.60 | 28.66 | 28.59 | 28.59 | +0.259% | 421 | +0.882% |
| 2026-01-21 | 28.49 | 28.52 | 28.40 | 28.52 | +0.611% | 9,783 | +1.143% |
| 2026-01-20 | 28.47 | 28.47 | 28.35 | 28.35 | -1.090% | 689 | +1.761% |
| 2026-01-16 | 28.65 | 28.66 | 28.65 | 28.66 | +0.035% | 212 | +0.653% |
| 2026-01-15 | 28.67 | 28.67 | 28.65 | 28.65 | +0.176% | 899 | +0.687% |
| 2026-01-14 | 28.59 | 28.60 | 28.52 | 28.60 | -0.251% | 609 | +0.864% |
| 2026-01-13 | 28.67 | 28.67 | 28.67 | 28.67 | -0.084% | 8 | +0.611% |
| 2026-01-12 | 28.66 | 28.69 | 28.66 | 28.69 | +0.101% | 275 | +0.527% |
| 2026-01-09 | 28.64 | 28.68 | 28.63 | 28.66 | +0.322% | 8,813 | +0.628% |
| 2026-01-08 | 28.55 | 28.59 | 28.55 | 28.57 | -0.017% | 2,433 | +0.952% |
| 2026-01-07 | 28.56 | 28.58 | 28.56 | 28.58 | -0.102% | 554 | +0.934% |
| 2026-01-06 | 28.61 | 28.61 | 28.61 | 28.61 | +0.299% | 133 | +0.832% |
| 2026-01-05 | 28.52 | 28.52 | 28.52 | 28.52 | +0.306% | 96 | +1.133% |
| 2026-01-02 | 28.46 | 28.46 | 28.36 | 28.43 | +0.026% | 850 | +1.442% |
| 2025-12-31 | 28.43 | 28.43 | 28.43 | 28.43 | -0.300% | 62 | +1.469% |
| 2025-12-30 | 28.49 | 28.51 | 28.49 | 28.51 | -0.018% | 361 | +1.164% |
| 2025-12-29 | 28.49 | 28.52 | 28.49 | 28.52 | -0.081% | 692 | +1.146% |
| 2025-12-26 | 28.54 | 28.54 | 28.54 | 28.54 | -0.045% | 40 | +1.065% |
| 2025-12-24 | 28.55 | 28.55 | 28.55 | 28.55 | +0.158% | 0 | +1.019% |
| 2025-12-23 | 28.51 | 28.51 | 28.51 | 28.51 | +0.179% | 49 | +1.179% |
| 2025-12-22 | 28.40 | 28.46 | 28.40 | 28.46 | +0.349% | 882 | +1.360% |
| 2025-12-19 | 28.36 | 28.36 | 28.36 | 28.36 | +0.396% | 2 | +1.714% |
| 2025-12-18 | 28.27 | 28.28 | 28.25 | 28.25 | +0.384% | 305 | +2.116% |
| 2025-12-17 | 28.15 | 28.15 | 28.14 | 28.14 | -0.612% | 723 | +2.508% |
| 2025-12-16 | 28.24 | 28.31 | 28.24 | 28.31 | -0.038% | 329 | +1.881% |
| 2025-12-15 | 28.32 | 28.32 | 28.32 | 28.32 | -0.017% | 111 | +1.842% |
| 2025-12-12 | 28.34 | 28.35 | 28.33 | 28.33 | -0.391% | 1,337 | +1.824% |
| 2025-12-11 | 28.40 | 28.44 | 28.40 | 28.44 | +0.056% | 125 | +1.426% |
| 2025-12-10 | 28.32 | 28.42 | 28.32 | 28.42 | +0.382% | 412 | +1.483% |
| 2025-12-09 | 28.32 | 28.32 | 28.32 | 28.32 | +0.020% | 0 | +1.871% |
| 2025-12-08 | 28.32 | 28.32 | 28.31 | 28.31 | -0.108% | 1,398 | +1.892% |
| 2025-12-05 | 28.34 | 28.34 | 28.34 | 28.34 | +0.157% | 31 | +1.782% |
| 2025-12-04 | 28.29 | 28.30 | 28.29 | 28.30 | -0.065% | 253 | +1.941% |
| 2025-12-03 | 28.29 | 28.31 | 28.27 | 28.31 | +0.144% | 2,507 | +1.875% |
| 2025-12-02 | 28.27 | 28.27 | 28.27 | 28.27 | +0.140% | 0 | +2.021% |
| 2025-12-01 | 28.26 | 28.26 | 28.23 | 28.23 | +0.050% | 200 | +2.164% |
| 2025-11-26 | 28.22 | 28.26 | 28.22 | 28.22 | +0.249% | 511 | +2.215% |
| 2025-11-25 | 28.04 | 28.15 | 28.04 | 28.15 | +0.363% | 490 | +2.469% |
| 2025-11-24 | 28.05 | 28.05 | 28.05 | 28.05 | +0.687% | 3 | +2.841% |
| 2025-11-21 | 27.93 | 27.96 | 27.86 | 27.86 | +0.302% | 464 | +3.548% |
| 2025-11-20 | 27.77 | 27.77 | 27.77 | 27.77 | -0.550% | 12 | +3.861% |
| 2025-11-19 | 27.93 | 27.93 | 27.93 | 27.93 | +0.124% | 23 | +3.290% |
| 2025-11-18 | 27.92 | 27.92 | 27.89 | 27.89 | -0.259% | 269 | +3.417% |
| 2025-11-17 | 27.96 | 27.96 | 27.96 | 27.96 | -0.338% | 38 | +3.150% |
| 2025-11-14 | 28.10 | 28.10 | 28.06 | 28.06 | +0.001% | 133 | +2.802% |
| 2025-11-13 | 28.10 | 28.10 | 28.06 | 28.06 | -0.668% | 964 | +2.802% |
| 2025-11-12 | 28.19 | 28.25 | 28.19 | 28.25 | +0.070% | 100 | +2.116% |
| 2025-11-11 | 28.21 | 28.23 | 28.19 | 28.23 | +0.028% | 6,158 | +2.187% |
| 2025-11-10 | 28.17 | 28.22 | 28.17 | 28.22 | +0.653% | 4,936 | +2.215% |
| 2025-11-07 | 28.00 | 28.04 | 28.00 | 28.04 | -0.060% | 100 | +2.883% |
| 2025-11-06 | 28.13 | 28.13 | 28.05 | 28.05 | -0.359% | 359 | +2.821% |
| 2025-11-05 | 28.17 | 28.18 | 28.15 | 28.15 | +0.188% | 1,191 | +2.452% |
| 2025-11-04 | 28.17 | 28.17 | 28.10 | 28.10 | -0.420% | 1,874 | +2.645% |
| 2025-11-03 | 28.21 | 28.22 | 28.19 | 28.22 | +0.034% | 1,634 | +2.213% |
| 2025-10-31 | 28.21 | 28.21 | 28.21 | 28.21 | +0.096% | 1 | +2.248% |
| 2025-10-30 | 28.19 | 28.19 | 28.18 | 28.18 | -0.246% | 1,641 | +2.346% |
| 2025-10-29 | 28.25 | 28.25 | 28.25 | 28.25 | -0.103% | 5,048 | +2.094% |
| 2025-10-28 | 28.26 | 28.30 | 28.26 | 28.28 | +0.034% | 412 | +1.989% |
| 2025-10-27 | 28.26 | 28.27 | 28.26 | 28.27 | +0.397% | 1,785 | +2.023% |
| 2025-10-24 | 28.18 | 28.20 | 28.16 | 28.16 | +0.295% | 3,224 | +2.427% |
| 2025-10-23 | 28.08 | 28.09 | 28.04 | 28.08 | +0.255% | 2,734 | +2.729% |
| 2025-10-22 | 28.01 | 28.01 | 28.01 | 28.01 | -0.257% | 82 | +2.991% |
| 2025-10-21 | 28.09 | 28.09 | 28.08 | 28.08 | +0.002% | 9,305 | +2.727% |
| 2025-10-20 | 28.08 | 28.08 | 28.08 | 28.08 | +0.397% | 128 | +2.729% |
| 2025-10-17 | 27.96 | 27.97 | 27.96 | 27.97 | +0.198% | 527 | +3.136% |
| 2025-10-16 | 27.93 | 27.93 | 27.91 | 27.91 | -0.124% | 129 | +3.340% |
| 2025-10-15 | 27.92 | 27.95 | 27.92 | 27.95 | +0.154% | 100 | +3.212% |
| 2025-10-14 | 27.89 | 27.90 | 27.89 | 27.90 | -0.057% | 447 | +3.372% |
| 2025-10-13 | 27.92 | 27.92 | 27.92 | 27.92 | +0.559% | 75 | +3.313% |
| 2025-10-10 | 27.76 | 27.76 | 27.76 | 27.76 | -0.978% | 3 | +3.891% |
| 2025-10-09 | 28.03 | 28.07 | 28.03 | 28.04 | -0.105% | 768 | +2.875% |
| 2025-10-08 | 28.05 | 28.07 | 28.05 | 28.07 | +0.198% | 554 | +2.766% |
| 2025-10-07 | 28.01 | 28.01 | 28.01 | 28.01 | -0.087% | 287 | +2.970% |
| 2025-10-06 | 28.07 | 28.07 | 28.04 | 28.04 | +0.031% | 403 | +2.881% |
| 2025-10-03 | 28.05 | 28.05 | 28.03 | 28.03 | +0.031% | 1,087 | +2.912% |
| 2025-10-02 | 28.01 | 28.05 | 28.01 | 28.02 | +0.022% | 784 | +2.945% |
| 2025-10-01 | 27.98 | 28.03 | 27.96 | 28.01 | +0.156% | 2,841 | +2.968% |
| 2025-09-30 | 27.98 | 27.99 | 27.97 | 27.97 | 0.000% | 663 | +3.128% |
| 2025-09-29 | 27.96 | 27.97 | 27.96 | 27.97 | +0.106% | 621 | +3.128% |
| 2025-09-26 | 27.89 | 27.94 | 27.89 | 27.94 | -0.048% | 1,501 | +3.238% |
| 2025-09-25 | 27.93 | 27.95 | 27.93 | 27.95 | -0.036% | 1,345 | +3.188% |
| 2025-09-24 | 27.96 | 27.96 | 27.96 | 27.96 | +0.014% | 59 | +3.151% |
| 2025-09-23 | 27.96 | 27.96 | 27.96 | 27.96 | +0.014% | 2 | +3.165% |
| 2025-09-22 | 27.96 | 27.96 | 27.96 | 27.96 | +0.043% | 72 | +3.180% |
| 2025-09-19 | 27.94 | 27.94 | 27.94 | 27.94 | +0.057% | 13 | +3.224% |
| 2025-09-18 | 27.96 | 27.96 | 27.91 | 27.93 | -0.019% | 1,173 | +3.283% |
| 2025-09-17 | 27.90 | 27.93 | 27.90 | 27.93 | +0.021% | 141 | +3.263% |
| 2025-09-16 | 27.90 | 27.93 | 27.90 | 27.93 | -0.003% | 428 | +3.285% |
| 2025-09-15 | 27.90 | 27.93 | 27.90 | 27.93 | +0.092% | 961 | +3.282% |
| 2025-09-12 | 27.89 | 27.90 | 27.89 | 27.90 | -0.020% | 445 | +3.376% |
| 2025-09-11 | 27.87 | 27.92 | 27.87 | 27.91 | +0.050% | 1,435 | +3.356% |
| 2025-09-10 | 27.89 | 27.89 | 27.89 | 27.89 | +0.066% | 62 | +3.407% |
| 2025-09-09 | 27.89 | 27.89 | 27.88 | 27.88 | -0.014% | 774 | +3.475% |
| 2025-09-08 | 27.87 | 27.88 | 27.87 | 27.88 | +0.011% | 351 | +3.461% |
| 2025-09-05 | 27.88 | 27.88 | 27.88 | 27.88 | +0.012% | 6 | +3.472% |
| 2025-09-04 | 27.87 | 27.87 | 27.87 | 27.87 | +0.089% | 98 | +3.485% |
| 2025-09-03 | 27.82 | 27.85 | 27.82 | 27.85 | +0.119% | 571 | +3.577% |
| 2025-09-02 | 27.78 | 27.82 | 27.78 | 27.82 | -0.066% | 742 | +3.700% |
| 2025-08-29 | 27.83 | 27.83 | 27.83 | 27.83 | -0.047% | 74 | +3.631% |
| 2025-08-28 | 27.85 | 27.85 | 27.85 | 27.85 | +0.049% | 5 | +3.583% |
| 2025-08-27 | 27.83 | 27.83 | 27.83 | 27.83 | +0.031% | 5 | +3.633% |
| 2025-08-26 | 27.82 | 27.82 | 27.82 | 27.82 | +0.024% | 3 | +3.666% |
| 2025-08-25 | 27.79 | 27.82 | 27.78 | 27.82 | -0.005% | 23,782 | +3.691% |
| 2025-08-22 | 27.82 | 27.82 | 27.82 | 27.82 | +0.236% | 0 | +3.686% |
| 2025-08-21 | 27.75 | 27.75 | 27.75 | 27.75 | -0.057% | 2 | +3.931% |
| 2025-08-20 | 27.77 | 27.77 | 27.77 | 27.77 | +0.019% | 15 | +3.872% |
| 2025-08-19 | 27.76 | 27.76 | 27.76 | 27.76 | -0.059% | 10 | +3.891% |
| 2025-08-18 | 27.77 | 27.78 | 27.77 | 27.78 | +0.022% | 271 | +3.830% |
| 2025-08-15 | 27.77 | 27.77 | 27.77 | 27.77 | +0.018% | 0 | +3.853% |
| 2025-08-14 | 27.77 | 27.77 | 27.77 | 27.77 | +0.063% | 17 | +3.872% |
| 2025-08-13 | 27.75 | 27.75 | 27.75 | 27.75 | +0.015% | 41 | +3.938% |
| 2025-08-12 | 27.75 | 27.75 | 27.75 | 27.75 | +0.180% | 0 | +3.953% |
| 2025-08-11 | 27.70 | 27.70 | 27.70 | 27.70 | +0.023% | 30 | +4.140% |
| 2025-08-08 | 27.69 | 27.69 | 27.69 | 27.69 | +0.174% | 8 | +4.164% |
| 2025-08-07 | 27.65 | 27.68 | 27.62 | 27.64 | -0.036% | 10,203 | +4.346% |
| 2025-08-06 | 27.62 | 27.65 | 27.62 | 27.65 | +0.144% | 937 | +4.308% |
| 2025-08-05 | 27.61 | 27.61 | 27.61 | 27.61 | -0.071% | 2 | +4.458% |
| 2025-08-04 | 27.63 | 27.63 | 27.63 | 27.63 | +0.400% | 26 | +4.384% |
| 2025-08-01 | 27.52 | 27.52 | 27.52 | 27.52 | -0.320% | 13 | +4.802% |
| 2025-07-31 | 27.64 | 27.64 | 27.61 | 27.61 | -0.011% | 146 | +4.467% |
| 2025-07-30 | 27.61 | 27.61 | 27.61 | 27.61 | -0.066% | 268 | +4.455% |
| 2025-07-29 | 27.63 | 27.63 | 27.63 | 27.63 | -0.039% | 0 | +4.386% |
| 2025-07-28 | 27.64 | 27.64 | 27.64 | 27.64 | +0.035% | 3 | +4.345% |
| 2025-07-25 | 27.63 | 27.63 | 27.63 | 27.63 | +0.169% | 46 | +4.382% |
| 2025-07-24 | 27.59 | 27.59 | 27.59 | 27.59 | +0.012% | 34 | +4.558% |
| 2025-07-23 | 27.56 | 27.59 | 27.54 | 27.58 | +0.109% | 2,781 | +4.571% |
| 2025-07-22 | 27.53 | 27.55 | 27.52 | 27.55 | +0.059% | 12,168 | +4.685% |
| 2025-07-21 | 27.54 | 27.54 | 27.54 | 27.54 | +0.057% | 0 | +4.747% |
| 2025-07-18 | 27.53 | 27.53 | 27.52 | 27.52 | +0.012% | 107 | +4.807% |
| 2025-07-17 | 27.52 | 27.52 | 27.52 | 27.52 | +0.112% | 0 | +4.819% |
| 2025-07-16 | 27.49 | 27.49 | 27.49 | 27.49 | +0.052% | 12 | +4.936% |
| 2025-07-15 | 27.46 | 27.47 | 27.46 | 27.47 | +0.008% | 1,006 | +4.991% |
| 2025-07-14 | 27.51 | 27.51 | 27.45 | 27.47 | -0.008% | 4,749 | +4.999% |
| 2025-07-11 | 27.47 | 27.47 | 27.47 | 27.47 | +0.001% | 11 | +4.991% |
| 2025-07-10 | 27.47 | 27.47 | 27.47 | 27.47 | +0.033% | 26 | +4.992% |
| 2025-07-09 | 27.45 | 27.46 | 27.45 | 27.46 | +0.163% | 1,195 | +5.027% |
| 2025-07-08 | 27.42 | 27.42 | 27.42 | 27.42 | +0.038% | 85 | +5.198% |
| 2025-07-07 | 27.41 | 27.41 | 27.41 | 27.41 | -0.130% | 13 | +5.238% |
| 2025-07-03 | 27.44 | 27.45 | 27.44 | 27.45 | +0.170% | 876 | +5.101% |
| 2025-07-02 | 27.40 | 27.40 | 27.40 | 27.40 | +0.138% | 217 | +5.280% |
| 2025-07-01 | 27.35 | 27.36 | 27.35 | 27.36 | -0.065% | 485 | +5.426% |
| 2025-06-30 | 27.38 | 27.38 | 27.38 | 27.38 | +0.105% | 32 | +5.357% |
| 2025-06-27 | 27.35 | 27.35 | 27.35 | 27.35 | +0.105% | 133 | +5.468% |
| 2025-06-26 | 27.32 | 27.32 | 27.32 | 27.32 | +0.201% | 49 | +5.579% |
| 2025-06-25 | 27.27 | 27.27 | 27.27 | 27.27 | +0.018% | 16 | +5.791% |
| 2025-06-24 | 27.21 | 27.26 | 27.21 | 27.26 | +0.294% | 10,189 | +5.810% |
| 2025-06-23 | 27.04 | 27.18 | 27.04 | 27.18 | +0.359% | 1,730 | +6.121% |
| 2025-06-20 | 27.08 | 27.08 | 27.08 | 27.08 | -0.040% | 0 | +6.502% |
| 2025-06-18 | 27.09 | 27.09 | 27.09 | 27.09 | +0.027% | 0 | +6.460% |
| 2025-06-17 | 27.13 | 27.13 | 27.09 | 27.09 | -0.224% | 161 | +6.488% |
| 2025-06-16 | 27.15 | 27.15 | 27.15 | 27.15 | +0.366% | 206 | +6.250% |
| 2025-06-13 | 27.05 | 27.05 | 27.05 | 27.05 | -0.351% | 7 | +6.638% |
| 2025-06-12 | 27.14 | 27.14 | 27.14 | 27.14 | +0.145% | 0 | +6.264% |
| 2025-06-11 | 27.13 | 27.13 | 27.08 | 27.11 | -0.091% | 1,006 | +6.419% |
| 2025-06-10 | 27.10 | 27.13 | 27.09 | 27.13 | +0.144% | 1,027 | +6.322% |
| 2025-06-09 | 27.09 | 27.09 | 27.09 | 27.09 | +0.005% | 69 | +6.475% |
| 2025-06-06 | 27.05 | 27.09 | 27.05 | 27.09 | +0.387% | 361 | +6.480% |
| 2025-06-05 | 27.01 | 27.03 | 26.99 | 26.99 | -0.117% | 727 | +6.892% |
| 2025-06-04 | 27.02 | 27.02 | 27.02 | 27.02 | +0.006% | 4 | +6.767% |
| 2025-06-03 | 26.99 | 27.02 | 26.99 | 27.02 | +0.187% | 320 | +6.774% |
| 2025-06-02 | 26.96 | 26.96 | 26.96 | 26.96 | +0.217% | 3 | +6.974% |
| 2025-05-30 | 26.87 | 26.91 | 26.87 | 26.91 | -0.057% | 374 | +7.206% |
| 2025-05-29 | 26.92 | 26.92 | 26.92 | 26.92 | +0.136% | 243 | +7.144% |
| 2025-05-28 | 26.89 | 26.89 | 26.89 | 26.89 | -0.159% | 0 | +7.290% |
| 2025-05-27 | 26.95 | 26.95 | 26.91 | 26.93 | +0.644% | 322 | +7.120% |
| 2025-05-23 | 26.76 | 26.76 | 26.76 | 26.76 | -0.199% | 33 | +7.810% |
| 2025-05-22 | 26.83 | 26.84 | 26.81 | 26.81 | -0.024% | 448 | +7.595% |
| 2025-05-21 | 26.82 | 26.82 | 26.82 | 26.82 | -0.444% | 44 | +7.569% |
| 2025-05-20 | 26.95 | 26.95 | 26.89 | 26.93 | -0.092% | 408 | +7.092% |
| 2025-05-19 | 26.96 | 26.96 | 26.96 | 26.96 | +0.025% | 152 | +6.993% |
| 2025-05-16 | 26.94 | 26.95 | 26.93 | 26.95 | +0.194% | 30,250 | +7.019% |
| 2025-05-15 | 26.79 | 26.90 | 26.79 | 26.90 | +0.153% | 1,511 | +7.226% |
| 2025-05-14 | 26.83 | 26.86 | 26.83 | 26.86 | +0.075% | 1,016 | +7.391% |
| 2025-05-13 | 26.84 | 26.85 | 26.83 | 26.84 | +0.330% | 255,383 | +7.471% |
| 2025-05-12 | 26.70 | 26.75 | 26.70 | 26.75 | +1.137% | 503 | +7.827% |
| 2025-05-09 | 26.45 | 26.45 | 26.45 | 26.45 | -0.036% | 155 | +9.052% |
| 2025-05-08 | 26.42 | 26.52 | 26.42 | 26.46 | +0.153% | 2,971 | +9.013% |
| 2025-05-07 | 26.39 | 26.42 | 26.36 | 26.42 | +0.114% | 328 | +9.180% |
| 2025-05-06 | 26.39 | 26.42 | 26.39 | 26.39 | -0.211% | 3,772 | +9.305% |
| 2025-05-05 | 26.44 | 26.48 | 26.42 | 26.45 | -0.245% | 4,942 | +9.075% |
| 2025-05-02 | 26.52 | 26.52 | 26.47 | 26.51 | +0.432% | 984 | +8.807% |
| 2025-05-01 | 26.40 | 26.42 | 26.39 | 26.40 | +0.269% | 652,227 | +9.278% |
| 2025-04-30 | 26.07 | 26.33 | 26.07 | 26.33 | +0.219% | 1,794 | +9.572% |
| 2025-04-29 | 26.20 | 26.32 | 26.20 | 26.27 | +0.109% | 1,475 | +9.812% |
| 2025-04-28 | 26.20 | 26.25 | 26.11 | 26.24 | +0.113% | 4,853 | +9.931% |
| 2025-04-25 | 26.11 | 26.23 | 26.11 | 26.21 | +0.314% | 5,435 | +10.055% |
| 2025-04-24 | 26.05 | 26.15 | 26.02 | 26.13 | +0.630% | 14,923 | +10.401% |
| 2025-04-23 | 26.12 | 26.12 | 25.91 | 25.96 | +0.644% | 3,661 | +11.096% |
| 2025-04-22 | 25.68 | 25.83 | 25.68 | 25.80 | +0.776% | 2,953 | +11.811% |
| 2025-04-21 | 25.62 | 25.62 | 25.50 | 25.60 | -0.854% | 3,050 | +12.679% |
| 2025-04-17 | 25.91 | 25.91 | 25.82 | 25.82 | +0.024% | 883 | +11.717% |
| 2025-04-16 | 25.88 | 25.97 | 25.75 | 25.81 | -0.843% | 4,634 | +11.744% |
| 2025-04-15 | 26.10 | 26.11 | 26.03 | 26.03 | -0.115% | 2,264 | +10.802% |
| 2025-04-14 | 26.07 | 26.14 | 26.05 | 26.06 | +0.160% | 6,037 | +10.675% |
| 2025-04-11 | 25.95 | 26.07 | 25.87 | 26.02 | 0.000% | 4,061 | +10.852% |