FLJJ
AllianzIM U.S. Equity 6 Month Floor5 Jan/Jul ETF
stockBATSETF
At CloseOct 2, 2026
34.55USD+0.538%(+0.19)12
34.61Bid34.68Ask0.07SpreadAfter-hoursOct 5, 2026 4:10:30 PM EDT
34.65USD0.000%(0.00)
FLJJ Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 34.55 | 34.55 | 34.55 | 34.55 | +0.538% | 50 | 0.000% |
| 2026-10-01 | 34.30 | 34.36 | 34.28 | 34.36 | -0.118% | 994 | +0.538% |
| 2026-09-30 | 34.40 | 34.40 | 34.40 | 34.40 | -0.043% | 12 | +0.420% |
| 2026-09-29 | 34.40 | 34.42 | 34.40 | 34.42 | -0.100% | 491 | +0.377% |
| 2026-09-28 | 34.45 | 34.45 | 34.45 | 34.45 | -0.388% | 108 | +0.276% |
| 2026-09-25 | 34.46 | 34.58 | 34.46 | 34.58 | +0.287% | 529 | -0.114% |
| 2026-09-24 | 34.49 | 34.49 | 34.49 | 34.49 | +0.073% | 169 | +0.173% |
| 2026-09-23 | 34.46 | 34.46 | 34.46 | 34.46 | -0.392% | 12 | +0.246% |
| 2026-09-22 | 34.60 | 34.60 | 34.60 | 34.60 | +0.018% | 64 | -0.147% |
| 2026-09-21 | 34.54 | 34.59 | 34.54 | 34.59 | +0.773% | 3,014 | -0.130% |
| 2026-09-18 | 34.25 | 34.32 | 34.25 | 34.32 | +0.005% | 1,093 | +0.642% |
| 2026-09-17 | 34.32 | 34.32 | 34.32 | 34.32 | +0.624% | 13 | +0.647% |
| 2026-09-16 | 34.11 | 34.11 | 34.11 | 34.11 | -0.234% | 12 | +1.275% |
| 2026-09-15 | 34.17 | 34.19 | 34.17 | 34.19 | -0.276% | 1,013 | +1.038% |
| 2026-09-14 | 34.28 | 34.28 | 34.28 | 34.28 | -0.235% | 12 | +0.760% |
| 2026-09-11 | 34.40 | 34.40 | 34.37 | 34.37 | +0.483% | 113 | +0.523% |
| 2026-09-10 | 34.20 | 34.20 | 34.20 | 34.20 | -0.233% | 12 | +1.008% |
| 2026-09-09 | 34.28 | 34.28 | 34.28 | 34.28 | -0.262% | 173 | +0.773% |
| 2026-09-08 | 34.37 | 34.37 | 34.37 | 34.37 | -0.246% | 16 | +0.509% |
| 2026-09-04 | 34.45 | 34.45 | 34.45 | 34.45 | -0.134% | 13 | +0.262% |
| 2026-09-03 | 34.50 | 34.50 | 34.50 | 34.50 | +0.439% | 12 | +0.128% |
| 2026-09-02 | 34.35 | 34.35 | 34.35 | 34.35 | +0.291% | 150 | +0.568% |
| 2026-09-01 | 34.30 | 34.30 | 34.25 | 34.25 | -0.391% | 706 | +0.860% |
| 2026-08-31 | 34.38 | 34.38 | 34.38 | 34.38 | -0.087% | 65 | +0.465% |
| 2026-08-28 | 34.42 | 34.42 | 34.42 | 34.42 | -0.043% | 12 | +0.377% |
| 2026-08-27 | 34.44 | 34.44 | 34.42 | 34.43 | +0.292% | 961 | +0.334% |
| 2026-08-26 | 34.33 | 34.33 | 34.33 | 34.33 | +0.029% | 77 | +0.627% |
| 2026-08-25 | 34.29 | 34.32 | 34.29 | 34.32 | +0.117% | 588 | +0.656% |
| 2026-08-24 | 34.27 | 34.28 | 34.27 | 34.28 | -0.144% | 317 | +0.773% |
| 2026-08-21 | 34.30 | 34.33 | 34.30 | 34.33 | +0.151% | 280 | +0.627% |
| 2026-08-20 | 34.29 | 34.29 | 34.28 | 34.28 | -0.327% | 403 | +0.780% |
| 2026-08-19 | 34.45 | 34.45 | 34.36 | 34.39 | +0.087% | 691 | +0.450% |
| 2026-08-18 | 34.36 | 34.36 | 34.36 | 34.36 | -0.261% | 54 | +0.538% |
| 2026-08-17 | 34.45 | 34.45 | 34.45 | 34.45 | -0.116% | 57 | +0.276% |
| 2026-08-14 | 34.53 | 34.53 | 34.49 | 34.49 | +0.014% | 550 | +0.159% |
| 2026-08-13 | 34.49 | 34.49 | 34.49 | 34.49 | +0.218% | 64 | +0.174% |
| 2026-08-12 | 34.39 | 34.41 | 34.38 | 34.41 | +0.146% | 840 | +0.392% |
| 2026-08-11 | 34.42 | 34.42 | 34.36 | 34.36 | -0.131% | 430 | +0.538% |
| 2026-08-10 | 34.42 | 34.42 | 34.41 | 34.41 | -0.015% | 212 | +0.407% |
| 2026-08-07 | 34.41 | 34.43 | 34.41 | 34.41 | +0.248% | 1,393 | +0.392% |
| 2026-08-06 | 34.33 | 34.33 | 34.29 | 34.32 | -0.105% | 1,075 | +0.641% |
| 2026-08-05 | 34.36 | 34.36 | 34.36 | 34.36 | +0.008% | 13 | +0.535% |
| 2026-08-04 | 34.36 | 34.36 | 34.36 | 34.36 | +0.698% | 143 | +0.543% |
| 2026-08-03 | 34.09 | 34.12 | 34.09 | 34.12 | +0.579% | 1,532 | +1.245% |
| 2026-07-31 | 33.72 | 33.92 | 33.72 | 33.92 | +0.419% | 4,756 | +1.831% |
| 2026-07-30 | 33.70 | 33.78 | 33.68 | 33.78 | +0.591% | 3,696 | +2.258% |
| 2026-07-29 | 33.68 | 33.68 | 33.58 | 33.58 | -0.654% | 3,429 | +2.863% |
| 2026-07-28 | 33.75 | 33.80 | 33.75 | 33.80 | +0.227% | 1,122 | +2.190% |
| 2026-07-27 | 33.75 | 33.75 | 33.73 | 33.73 | -0.036% | 398 | +2.422% |
| 2026-07-24 | 33.78 | 33.78 | 33.74 | 33.74 | +0.061% | 110 | +2.385% |
| 2026-07-23 | 33.71 | 33.74 | 33.71 | 33.72 | -0.650% | 525 | +2.448% |
| 2026-07-22 | 33.94 | 33.94 | 33.94 | 33.94 | +0.044% | 140 | +1.783% |
| 2026-07-21 | 33.92 | 33.92 | 33.92 | 33.92 | +0.325% | 11 | +1.828% |
| 2026-07-20 | 33.88 | 33.88 | 33.81 | 33.81 | -0.059% | 1,488 | +2.159% |
| 2026-07-17 | 33.84 | 33.84 | 33.84 | 33.84 | -0.324% | 22 | +2.098% |
| 2026-07-16 | 33.94 | 33.94 | 33.94 | 33.94 | -0.235% | 38 | +1.768% |
| 2026-07-15 | 34.00 | 34.02 | 34.00 | 34.02 | +0.147% | 135 | +1.529% |
| 2026-07-14 | 33.96 | 33.97 | 33.96 | 33.97 | +0.206% | 192 | +1.678% |
| 2026-07-13 | 33.97 | 33.97 | 33.91 | 33.91 | -0.293% | 656 | +1.888% |
| 2026-07-10 | 34.00 | 34.00 | 34.00 | 34.00 | +0.205% | 107 | +1.589% |
| 2026-07-09 | 33.88 | 33.94 | 33.88 | 33.94 | +0.399% | 4,801 | +1.798% |
| 2026-07-08 | 33.78 | 33.81 | 33.78 | 33.80 | -0.118% | 549 | +2.204% |
| 2026-07-07 | 33.84 | 33.84 | 33.84 | 33.84 | -0.208% | 23 | +2.084% |
| 2026-07-06 | 33.91 | 33.91 | 33.91 | 33.91 | +0.435% | 128 | +1.872% |
| 2026-07-02 | 33.76 | 33.76 | 33.76 | 33.76 | -0.138% | 53 | +2.316% |
| 2026-07-01 | 33.83 | 33.83 | 33.81 | 33.81 | -0.103% | 989 | +2.174% |
| 2026-06-30 | 33.89 | 33.89 | 33.84 | 33.84 | +0.089% | 1,255 | +2.068% |
| 2026-06-29 | 33.81 | 33.81 | 33.81 | 33.81 | +0.224% | 35 | +2.159% |
| 2026-06-26 | 33.74 | 33.74 | 33.74 | 33.74 | +0.117% | 8 | +2.388% |
| 2026-06-25 | 33.72 | 33.73 | 33.70 | 33.70 | +0.149% | 397 | +2.507% |
| 2026-06-24 | 33.65 | 33.65 | 33.65 | 33.65 | -0.044% | 0 | +2.660% |
| 2026-06-23 | 33.66 | 33.66 | 33.66 | 33.66 | -0.252% | 14 | +2.615% |
| 2026-06-22 | 33.75 | 33.75 | 33.75 | 33.75 | +0.133% | 84 | +2.356% |
| 2026-06-18 | 33.70 | 33.70 | 33.70 | 33.70 | +0.342% | 446 | +2.492% |
| 2026-06-17 | 33.59 | 33.59 | 33.59 | 33.59 | -0.356% | 144 | +2.843% |
| 2026-06-16 | 33.73 | 33.73 | 33.71 | 33.71 | -0.044% | 315 | +2.477% |
| 2026-06-15 | 33.69 | 33.73 | 33.69 | 33.73 | +0.399% | 152 | +2.431% |
| 2026-06-12 | 33.59 | 33.59 | 33.59 | 33.59 | +0.214% | 0 | +2.840% |
| 2026-06-11 | 33.36 | 33.52 | 33.34 | 33.52 | +0.647% | 2,708 | +3.060% |
| 2026-06-10 | 33.30 | 33.30 | 33.30 | 33.30 | -0.460% | 0 | +3.727% |
| 2026-06-09 | 33.41 | 33.46 | 33.41 | 33.46 | -0.171% | 1,015 | +3.249% |
| 2026-06-08 | 33.49 | 33.52 | 33.49 | 33.52 | +0.152% | 428 | +3.073% |
| 2026-06-05 | 33.46 | 33.46 | 33.46 | 33.46 | -0.493% | 70 | +3.229% |
| 2026-06-04 | 33.63 | 33.63 | 33.63 | 33.63 | +0.030% | 1,000 | +2.721% |
| 2026-06-03 | 33.63 | 33.63 | 33.60 | 33.62 | -0.001% | 631 | +2.752% |
| 2026-06-02 | 33.61 | 33.62 | 33.61 | 33.62 | -0.012% | 3,378 | +2.751% |
| 2026-06-01 | 33.99 | 33.99 | 33.62 | 33.62 | -0.032% | 584 | +2.739% |
| 2026-05-29 | 33.59 | 33.63 | 33.59 | 33.63 | +0.194% | 100 | +2.706% |
| 2026-05-28 | 33.57 | 33.60 | 33.57 | 33.57 | +0.060% | 3,446 | +2.904% |
| 2026-05-27 | 33.51 | 33.55 | 33.51 | 33.55 | +0.079% | 1,107 | +2.966% |
| 2026-05-26 | 33.51 | 33.52 | 33.50 | 33.52 | +0.249% | 548 | +3.047% |
| 2026-05-22 | 33.46 | 33.46 | 33.44 | 33.44 | +0.120% | 4,918 | +3.304% |
| 2026-05-21 | 33.36 | 33.40 | 33.35 | 33.40 | +0.120% | 1,130 | +3.428% |
| 2026-05-20 | 33.33 | 33.36 | 33.33 | 33.36 | +0.331% | 1,395 | +3.552% |
| 2026-05-19 | 33.31 | 33.32 | 33.24 | 33.25 | -0.258% | 1,740 | +3.895% |
| 2026-05-18 | 33.30 | 33.34 | 33.27 | 33.34 | +0.138% | 1,180 | +3.626% |
| 2026-05-15 | 33.32 | 33.32 | 33.29 | 33.29 | -0.389% | 5,941 | +3.770% |
| 2026-05-14 | 33.42 | 33.42 | 33.42 | 33.42 | +0.210% | 0 | +3.366% |
| 2026-05-13 | 33.28 | 33.35 | 33.28 | 33.35 | +0.180% | 11,983 | +3.583% |
| 2026-05-12 | 33.23 | 33.29 | 33.23 | 33.29 | -0.030% | 161 | +3.770% |
| 2026-05-11 | 33.28 | 33.30 | 33.28 | 33.30 | +0.075% | 178 | +3.739% |
| 2026-05-08 | 33.24 | 33.27 | 33.24 | 33.27 | +0.226% | 3,129 | +3.817% |
| 2026-05-07 | 33.20 | 33.24 | 33.20 | 33.20 | -0.090% | 1,927 | +4.051% |
| 2026-05-06 | 33.23 | 33.23 | 33.23 | 33.23 | +0.393% | 0 | +3.957% |
| 2026-05-05 | 33.06 | 33.10 | 33.06 | 33.10 | +0.303% | 4,777 | +4.366% |
| 2026-05-04 | 33.03 | 33.04 | 32.97 | 33.00 | -0.164% | 249,750 | +4.682% |
| 2026-05-01 | 33.09 | 33.09 | 33.04 | 33.05 | +0.104% | 766 | +4.510% |
| 2026-04-30 | 32.87 | 33.02 | 32.84 | 33.02 | +0.578% | 207,388 | +4.618% |
| 2026-04-29 | 32.86 | 32.87 | 32.83 | 32.83 | -0.075% | 1,185 | +5.223% |
| 2026-04-28 | 32.85 | 32.85 | 32.80 | 32.85 | -0.167% | 1,672 | +5.144% |
| 2026-04-27 | 32.91 | 32.92 | 32.85 | 32.91 | +0.076% | 1,369 | +4.968% |
| 2026-04-24 | 32.82 | 32.89 | 32.82 | 32.88 | +0.316% | 1,374 | +5.048% |
| 2026-04-23 | 32.82 | 32.82 | 32.78 | 32.78 | -0.196% | 2,865 | +5.380% |
| 2026-04-22 | 32.81 | 32.85 | 32.81 | 32.85 | +0.446% | 1,680 | +5.173% |
| 2026-04-21 | 32.83 | 32.83 | 32.70 | 32.70 | -0.214% | 3,096 | +5.642% |
| 2026-04-20 | 32.73 | 32.77 | 32.73 | 32.77 | -0.091% | 984 | +5.417% |
| 2026-04-17 | 32.83 | 32.83 | 32.78 | 32.80 | +0.475% | 1,524 | +5.320% |
| 2026-04-16 | 32.62 | 32.64 | 32.60 | 32.64 | +0.261% | 1,512 | +5.821% |
| 2026-04-15 | 32.57 | 32.58 | 32.52 | 32.56 | +0.262% | 2,440 | +6.096% |
| 2026-04-14 | 32.39 | 32.50 | 32.39 | 32.48 | +0.651% | 1,133 | +6.374% |
| 2026-04-13 | 32.10 | 32.27 | 32.10 | 32.27 | +0.420% | 6,091 | +7.066% |
| 2026-04-10 | 32.16 | 32.16 | 32.07 | 32.13 | -0.058% | 2,728 | +7.516% |
| 2026-04-09 | 31.96 | 32.18 | 31.96 | 32.15 | +0.441% | 3,006 | +7.454% |
| 2026-04-08 | 31.95 | 32.01 | 31.94 | 32.01 | +1.191% | 1,966 | +7.928% |
| 2026-04-07 | 31.58 | 31.63 | 31.50 | 31.63 | +0.111% | 1,100 | +9.213% |
| 2026-04-06 | 31.53 | 31.62 | 31.53 | 31.60 | +0.118% | 2,024 | +9.334% |
| 2026-04-02 | 31.39 | 31.56 | 31.39 | 31.56 | +0.040% | 2,075 | +9.464% |
| 2026-04-01 | 31.54 | 31.60 | 31.51 | 31.55 | +0.515% | 2,820 | +9.507% |
| 2026-03-31 | 31.24 | 31.46 | 31.24 | 31.38 | +0.945% | 2,439 | +10.071% |
| 2026-03-30 | 31.24 | 31.24 | 31.07 | 31.09 | -0.250% | 4,584 | +11.111% |
| 2026-03-27 | 31.31 | 31.31 | 31.17 | 31.17 | -0.671% | 1,572 | +10.834% |
| 2026-03-26 | 31.49 | 31.57 | 31.38 | 31.38 | -0.784% | 2,496 | +10.091% |
| 2026-03-25 | 31.63 | 31.63 | 31.63 | 31.63 | +0.211% | 358 | +9.228% |
| 2026-03-24 | 31.54 | 31.69 | 31.54 | 31.56 | -0.178% | 8,750 | +9.458% |
| 2026-03-23 | 31.68 | 31.75 | 31.60 | 31.62 | +0.485% | 343,715 | +9.263% |
| 2026-03-20 | 31.55 | 31.57 | 31.46 | 31.46 | -0.635% | 1,254 | +9.793% |
| 2026-03-19 | 31.61 | 31.66 | 31.61 | 31.66 | -0.155% | 488 | +9.096% |
| 2026-03-18 | 31.80 | 31.81 | 31.71 | 31.71 | -0.554% | 649 | +8.927% |
| 2026-03-17 | 31.87 | 31.89 | 31.87 | 31.89 | +0.118% | 737 | +8.324% |
| 2026-03-16 | 31.91 | 31.91 | 31.85 | 31.85 | +0.378% | 1,152 | +8.452% |
| 2026-03-13 | 31.81 | 31.81 | 31.73 | 31.73 | -0.291% | 929 | +8.862% |
| 2026-03-12 | 31.83 | 31.83 | 31.83 | 31.83 | -0.618% | 109 | +8.545% |
| 2026-03-11 | 32.10 | 32.13 | 31.99 | 32.02 | -0.078% | 8,277 | +7.874% |
| 2026-03-10 | 32.09 | 32.16 | 32.05 | 32.05 | -0.068% | 2,762 | +7.790% |
| 2026-03-09 | 31.85 | 32.07 | 31.85 | 32.07 | +0.316% | 123,572 | +7.717% |
| 2026-03-06 | 31.99 | 31.99 | 31.97 | 31.97 | -0.519% | 200 | +8.057% |
| 2026-03-05 | 32.07 | 32.14 | 32.07 | 32.14 | -0.236% | 222 | +7.496% |
| 2026-03-04 | 32.21 | 32.21 | 32.21 | 32.21 | +0.421% | 0 | +7.243% |
| 2026-03-03 | 32.04 | 32.09 | 32.04 | 32.08 | -0.425% | 593 | +7.694% |
| 2026-03-02 | 32.17 | 32.21 | 32.17 | 32.21 | +0.034% | 1,297 | +7.236% |
| 2026-02-27 | 32.12 | 32.20 | 32.12 | 32.20 | -0.188% | 783 | +7.272% |
| 2026-02-26 | 32.26 | 32.26 | 32.26 | 32.26 | -0.229% | 47 | +7.070% |
| 2026-02-25 | 32.34 | 32.34 | 32.34 | 32.34 | +0.397% | 17 | +6.825% |
| 2026-02-24 | 32.19 | 32.21 | 32.19 | 32.21 | +0.357% | 1,254 | +7.249% |
| 2026-02-23 | 32.07 | 32.10 | 32.07 | 32.10 | -0.470% | 343 | +7.633% |
| 2026-02-20 | 32.19 | 32.25 | 32.19 | 32.25 | +0.349% | 600 | +7.127% |
| 2026-02-19 | 32.13 | 32.13 | 32.13 | 32.13 | -0.197% | 24 | +7.501% |
| 2026-02-18 | 32.20 | 32.20 | 32.20 | 32.20 | +0.296% | 3 | +7.289% |
| 2026-02-17 | 32.03 | 32.10 | 32.03 | 32.10 | +0.061% | 2,406 | +7.606% |
| 2026-02-13 | 32.17 | 32.17 | 32.08 | 32.08 | +0.018% | 316 | +7.672% |
| 2026-02-12 | 32.08 | 32.08 | 32.08 | 32.08 | -0.632% | 0 | +7.692% |
| 2026-02-11 | 32.28 | 32.28 | 32.28 | 32.28 | -0.011% | 0 | +7.011% |
| 2026-02-10 | 32.38 | 32.38 | 32.29 | 32.29 | -0.099% | 276 | +6.998% |
| 2026-02-09 | 32.32 | 32.32 | 32.32 | 32.32 | +0.170% | 133 | +6.892% |
| 2026-02-06 | 32.16 | 32.26 | 32.15 | 32.26 | +0.870% | 3,004 | +7.074% |
| 2026-02-05 | 31.97 | 32.07 | 31.97 | 31.98 | -0.526% | 5,906 | +8.006% |
| 2026-02-04 | 32.14 | 32.15 | 32.13 | 32.15 | -0.154% | 2,148 | +7.438% |
| 2026-02-03 | 32.24 | 32.30 | 32.11 | 32.20 | -0.374% | 2,606 | +7.273% |
| 2026-02-02 | 32.31 | 32.34 | 32.28 | 32.32 | +0.231% | 4,617 | +6.871% |
| 2026-01-30 | 32.22 | 32.25 | 32.22 | 32.25 | -0.088% | 129 | +7.118% |
| 2026-01-29 | 32.21 | 32.28 | 32.20 | 32.28 | -0.077% | 8,733 | +7.024% |
| 2026-01-28 | 32.30 | 32.30 | 32.30 | 32.30 | -0.016% | 21 | +6.942% |
| 2026-01-27 | 32.31 | 32.34 | 32.31 | 32.31 | +0.137% | 841 | +6.924% |
| 2026-01-26 | 32.26 | 32.26 | 32.26 | 32.26 | +0.245% | 201 | +7.070% |
| 2026-01-23 | 32.11 | 32.21 | 32.11 | 32.19 | +0.039% | 1,497 | +7.333% |
| 2026-01-22 | 32.12 | 32.23 | 32.12 | 32.17 | +0.182% | 4,795 | +7.374% |
| 2026-01-21 | 32.08 | 32.15 | 32.04 | 32.11 | +0.428% | 10,857 | +7.570% |
| 2026-01-20 | 32.02 | 32.03 | 31.96 | 31.98 | -0.817% | 4,325 | +8.031% |
| 2026-01-16 | 32.23 | 32.24 | 32.23 | 32.24 | +0.055% | 340 | +7.148% |
| 2026-01-15 | 32.22 | 32.22 | 32.22 | 32.22 | +0.123% | 51 | +7.207% |
| 2026-01-14 | 32.16 | 32.18 | 32.16 | 32.18 | -0.142% | 344 | +7.339% |
| 2026-01-13 | 32.25 | 32.27 | 32.23 | 32.23 | -0.112% | 7,019 | +7.186% |
| 2026-01-12 | 32.28 | 32.30 | 32.27 | 32.27 | +0.109% | 540 | +7.066% |
| 2026-01-09 | 32.26 | 32.26 | 32.21 | 32.23 | +0.240% | 7,902 | +7.183% |
| 2026-01-08 | 32.13 | 32.15 | 32.11 | 32.15 | -0.038% | 2,279 | +7.440% |
| 2026-01-07 | 32.23 | 32.24 | 32.16 | 32.16 | -0.104% | 11,644 | +7.399% |
| 2026-01-06 | 32.14 | 32.21 | 32.14 | 32.20 | +0.244% | 3,918 | +7.288% |
| 2026-01-05 | 32.12 | 32.14 | 32.12 | 32.12 | +0.236% | 1,448 | +7.550% |
| 2026-01-02 | 32.06 | 32.06 | 32.03 | 32.04 | +0.060% | 697 | +7.804% |
| 2025-12-31 | 32.02 | 32.02 | 32.02 | 32.02 | +0.054% | 0 | +7.869% |
| 2025-12-30 | 31.99 | 32.01 | 31.99 | 32.01 | +0.015% | 344 | +7.927% |
| 2025-12-29 | 32.00 | 32.00 | 32.00 | 32.00 | +0.060% | 5 | +7.943% |
| 2025-12-26 | 31.96 | 32.02 | 31.86 | 31.98 | -0.032% | 852 | +8.008% |
| 2025-12-24 | 31.99 | 31.99 | 31.99 | 31.99 | +0.031% | 1 | +7.974% |
| 2025-12-23 | 31.82 | 31.98 | 31.82 | 31.98 | +0.003% | 662 | +8.007% |
| 2025-12-22 | 31.98 | 31.99 | 31.98 | 31.98 | +0.091% | 1,951 | +8.011% |
| 2025-12-19 | 31.92 | 31.96 | 31.92 | 31.95 | +0.175% | 1,463 | +8.109% |
| 2025-12-18 | 31.85 | 31.90 | 31.85 | 31.90 | +0.232% | 1,731 | +8.299% |
| 2025-12-17 | 31.81 | 31.82 | 31.81 | 31.82 | -0.219% | 835 | +8.550% |
| 2025-12-16 | 31.83 | 31.89 | 31.83 | 31.89 | +0.049% | 131 | +8.312% |
| 2025-12-15 | 31.90 | 31.90 | 31.88 | 31.88 | +0.032% | 1,051 | +8.365% |
| 2025-12-12 | 31.87 | 31.87 | 31.87 | 31.87 | -0.084% | 7 | +8.400% |
| 2025-12-11 | 31.89 | 31.89 | 31.89 | 31.89 | +0.066% | 83 | +8.309% |
| 2025-12-10 | 31.83 | 31.87 | 31.82 | 31.87 | +0.201% | 1,743 | +8.380% |
| 2025-12-09 | 31.81 | 31.81 | 31.81 | 31.81 | +0.020% | 48 | +8.598% |
| 2025-12-08 | 31.82 | 31.82 | 31.80 | 31.80 | -0.045% | 213 | +8.619% |
| 2025-12-05 | 31.82 | 31.82 | 31.82 | 31.82 | +0.126% | 25 | +8.571% |
| 2025-12-04 | 31.78 | 31.78 | 31.78 | 31.78 | +0.007% | 37 | +8.707% |
| 2025-12-03 | 31.78 | 31.78 | 31.78 | 31.78 | +0.113% | 185 | +8.715% |
| 2025-12-02 | 31.74 | 31.74 | 31.74 | 31.74 | +0.130% | 97 | +8.837% |
| 2025-12-01 | 31.70 | 31.70 | 31.70 | 31.70 | +0.095% | 0 | +8.979% |
| 2025-11-26 | 31.67 | 31.67 | 31.67 | 31.67 | +0.182% | 6 | +9.082% |
| 2025-11-25 | 31.53 | 31.61 | 31.53 | 31.61 | +0.304% | 656 | +9.280% |
| 2025-11-24 | 31.52 | 31.52 | 31.52 | 31.52 | +0.659% | 153 | +9.613% |
| 2025-11-21 | 31.18 | 31.31 | 31.18 | 31.31 | +0.421% | 394 | +10.335% |
| 2025-11-20 | 31.54 | 31.54 | 31.18 | 31.18 | -0.551% | 398 | +10.800% |
| 2025-11-19 | 31.34 | 31.35 | 31.34 | 31.35 | +0.083% | 427 | +10.190% |
| 2025-11-18 | 31.36 | 31.36 | 31.32 | 31.32 | -0.225% | 560 | +10.281% |
| 2025-11-17 | 31.40 | 31.40 | 31.40 | 31.40 | -0.249% | 0 | +10.033% |
| 2025-11-14 | 31.47 | 31.47 | 31.47 | 31.47 | +0.094% | 1 | +9.758% |
| 2025-11-13 | 31.44 | 31.44 | 31.44 | 31.44 | -0.514% | 4 | +9.861% |
| 2025-11-12 | 31.61 | 31.61 | 31.61 | 31.61 | +0.053% | 18 | +9.296% |
| 2025-11-11 | 31.59 | 31.59 | 31.59 | 31.59 | +0.158% | 19 | +9.355% |
| 2025-11-10 | 31.47 | 31.54 | 31.47 | 31.54 | +0.395% | 1,000 | +9.528% |
| 2025-11-07 | 31.35 | 31.42 | 31.27 | 31.42 | +0.098% | 2,156 | +9.960% |
| 2025-11-06 | 31.37 | 31.43 | 31.37 | 31.39 | -0.358% | 1,731 | +10.069% |
| 2025-11-05 | 31.46 | 31.50 | 31.46 | 31.50 | +0.239% | 1,322 | +9.675% |
| 2025-11-04 | 31.47 | 31.47 | 31.42 | 31.42 | -0.208% | 1,464 | +9.937% |
| 2025-11-03 | 31.49 | 31.49 | 31.49 | 31.49 | -0.056% | 124 | +9.708% |
| 2025-10-31 | 31.51 | 31.51 | 31.51 | 31.51 | +0.102% | 0 | +9.646% |
| 2025-10-30 | 31.51 | 31.51 | 31.47 | 31.47 | -0.157% | 515 | +9.758% |
| 2025-10-29 | 31.57 | 31.57 | 31.52 | 31.52 | -0.072% | 1,738 | +9.586% |
| 2025-10-28 | 31.52 | 31.55 | 31.52 | 31.55 | +0.009% | 294 | +9.507% |
| 2025-10-27 | 31.54 | 31.54 | 31.54 | 31.54 | +0.215% | 48 | +9.517% |
| 2025-10-24 | 31.48 | 31.48 | 31.48 | 31.48 | +0.100% | 9 | +9.752% |
| 2025-10-23 | 31.37 | 31.44 | 31.37 | 31.44 | +0.239% | 197 | +9.863% |
| 2025-10-22 | 31.31 | 31.37 | 31.31 | 31.37 | -0.161% | 251 | +10.125% |
| 2025-10-21 | 31.42 | 31.42 | 31.42 | 31.42 | +0.062% | 33 | +9.948% |
| 2025-10-20 | 31.40 | 31.40 | 31.40 | 31.40 | +0.369% | 5 | +10.016% |
| 2025-10-17 | 31.24 | 31.28 | 31.19 | 31.28 | +0.289% | 1,653 | +10.422% |
| 2025-10-16 | 31.32 | 31.32 | 31.19 | 31.19 | -0.172% | 2,549 | +10.741% |
| 2025-10-15 | 31.23 | 31.25 | 31.23 | 31.25 | +0.072% | 146 | +10.551% |
| 2025-10-14 | 31.21 | 31.25 | 31.21 | 31.23 | -0.330% | 351 | +10.631% |
| 2025-10-09 | 31.33 | 31.33 | 31.33 | 31.33 | -0.030% | 200 | +10.266% |
| 2025-10-08 | 31.34 | 31.34 | 31.34 | 31.34 | +0.095% | 48 | +10.233% |
| 2025-10-07 | 31.31 | 31.31 | 31.31 | 31.31 | -0.055% | 0 | +10.337% |
| 2025-10-06 | 31.35 | 31.36 | 31.33 | 31.33 | +0.056% | 3,190 | +10.276% |
| 2025-10-03 | 31.30 | 31.34 | 31.30 | 31.31 | +0.062% | 1,282 | +10.338% |
| 2025-10-02 | 31.29 | 31.29 | 31.29 | 31.29 | -0.030% | 289 | +10.406% |
| 2025-10-01 | 31.30 | 31.30 | 31.30 | 31.30 | +0.139% | 2 | +10.373% |
| 2025-09-30 | 31.25 | 31.25 | 31.25 | 31.25 | +0.109% | 101 | +10.527% |
| 2025-09-29 | 31.23 | 31.23 | 31.21 | 31.22 | +0.064% | 877 | +10.647% |
| 2025-09-26 | 31.21 | 31.21 | 31.20 | 31.20 | +0.216% | 430 | +10.718% |
| 2025-09-25 | 31.16 | 31.16 | 31.13 | 31.13 | -0.113% | 699 | +10.957% |
| 2025-09-24 | 31.17 | 31.17 | 31.17 | 31.17 | -0.096% | 37 | +10.832% |
| 2025-09-23 | 31.20 | 31.20 | 31.20 | 31.20 | -0.111% | 0 | +10.725% |
| 2025-09-22 | 31.23 | 31.23 | 31.23 | 31.23 | +0.116% | 0 | +10.602% |
| 2025-09-19 | 31.20 | 31.20 | 31.20 | 31.20 | +0.094% | 0 | +10.731% |
| 2025-09-18 | 31.17 | 31.17 | 31.17 | 31.17 | +0.121% | 17 | +10.834% |
| 2025-09-17 | 31.13 | 31.13 | 31.13 | 31.13 | -0.021% | 2 | +10.968% |
| 2025-09-16 | 31.14 | 31.14 | 31.14 | 31.14 | -0.023% | 17 | +10.945% |
| 2025-09-15 | 31.14 | 31.14 | 31.14 | 31.14 | +0.141% | 0 | +10.919% |
| 2025-09-12 | 31.15 | 31.15 | 31.10 | 31.10 | -0.024% | 1,921 | +11.075% |
| 2025-09-11 | 31.08 | 31.11 | 31.05 | 31.11 | +0.250% | 3,527 | +11.048% |
| 2025-09-10 | 31.04 | 31.04 | 31.03 | 31.03 | +0.135% | 553 | +11.326% |
| 2025-09-09 | 30.93 | 30.99 | 30.93 | 30.99 | +0.111% | 135 | +11.475% |
| 2025-09-08 | 30.95 | 30.95 | 30.95 | 30.95 | +0.092% | 0 | +11.600% |
| 2025-09-05 | 30.94 | 30.94 | 30.93 | 30.93 | -0.121% | 309 | +11.702% |
| 2025-09-04 | 30.89 | 30.96 | 30.89 | 30.96 | +0.287% | 286 | +11.567% |
| 2025-09-03 | 30.83 | 30.88 | 30.79 | 30.88 | +0.200% | 1,517 | +11.887% |
| 2025-09-02 | 30.73 | 30.81 | 30.73 | 30.81 | -0.248% | 221 | +12.110% |
| 2025-08-29 | 30.84 | 30.89 | 30.84 | 30.89 | -0.223% | 1,067 | +11.832% |
| 2025-08-28 | 30.94 | 30.96 | 30.94 | 30.96 | +0.142% | 254 | +11.583% |
| 2025-08-27 | 30.92 | 30.92 | 30.92 | 30.92 | +0.119% | 196 | +11.741% |
| 2025-08-26 | 30.88 | 30.88 | 30.88 | 30.88 | +0.099% | 0 | +11.874% |
| 2025-08-25 | 30.84 | 30.85 | 30.84 | 30.85 | -0.111% | 327 | +11.985% |
| 2025-08-22 | 30.88 | 30.88 | 30.88 | 30.88 | +0.611% | 0 | +11.860% |
| 2025-08-21 | 30.69 | 30.69 | 30.69 | 30.69 | -0.188% | 66 | +12.543% |
| 2025-08-20 | 30.75 | 30.75 | 30.75 | 30.75 | +0.007% | 23 | +12.332% |
| 2025-08-19 | 30.81 | 30.81 | 30.75 | 30.75 | -0.255% | 275 | +12.340% |
| 2025-08-18 | 30.77 | 30.83 | 30.77 | 30.83 | +0.045% | 709 | +12.054% |
| 2025-08-15 | 30.82 | 30.82 | 30.82 | 30.82 | -0.112% | 0 | +12.104% |
| 2025-08-14 | 30.85 | 30.85 | 30.85 | 30.85 | +0.030% | 59 | +11.978% |
| 2025-08-13 | 30.82 | 30.84 | 30.81 | 30.84 | +0.148% | 3,743 | +12.013% |
| 2025-08-12 | 30.79 | 30.79 | 30.79 | 30.79 | +0.451% | 0 | +12.178% |
| 2025-08-11 | 30.73 | 30.73 | 30.64 | 30.66 | -0.129% | 823 | +12.685% |
| 2025-08-08 | 30.70 | 30.70 | 30.70 | 30.70 | +0.388% | 102 | +12.540% |
| 2025-08-07 | 30.54 | 30.58 | 30.54 | 30.58 | -0.108% | 400 | +12.976% |
| 2025-08-06 | 30.55 | 30.61 | 30.55 | 30.61 | +0.332% | 978 | +12.854% |
| 2025-08-05 | 30.55 | 30.55 | 30.51 | 30.51 | -0.179% | 116 | +13.229% |
| 2025-08-04 | 30.50 | 30.56 | 30.50 | 30.56 | +0.596% | 3,003 | +13.027% |
| 2025-08-01 | 30.38 | 30.38 | 30.38 | 30.38 | -0.544% | 2 | +13.700% |
| 2025-07-31 | 30.66 | 30.75 | 30.55 | 30.55 | -0.151% | 848 | +13.081% |
| 2025-07-30 | 30.61 | 30.63 | 30.59 | 30.59 | -0.091% | 1,019 | +12.911% |
| 2025-07-29 | 30.64 | 30.64 | 30.59 | 30.62 | -0.035% | 483 | +12.807% |
| 2025-07-28 | 30.63 | 30.63 | 30.63 | 30.63 | -0.018% | 139 | +12.768% |
| 2025-07-25 | 30.64 | 30.64 | 30.64 | 30.64 | +0.207% | 80 | +12.748% |
| 2025-07-24 | 30.57 | 30.62 | 30.57 | 30.58 | +0.060% | 526 | +12.982% |
| 2025-07-23 | 30.56 | 30.56 | 30.56 | 30.56 | +0.241% | 257 | +13.049% |
| 2025-07-22 | 30.43 | 30.50 | 30.42 | 30.48 | +0.054% | 49,914 | +13.322% |
| 2025-07-21 | 30.48 | 30.50 | 30.47 | 30.47 | +0.169% | 1,032 | +13.383% |
| 2025-07-18 | 30.46 | 30.46 | 30.39 | 30.42 | -0.111% | 6,807 | +13.575% |
| 2025-07-17 | 30.43 | 30.45 | 30.40 | 30.45 | +0.215% | 2,641 | +13.449% |
| 2025-07-16 | 30.50 | 30.50 | 30.36 | 30.38 | +0.092% | 5,169 | +13.692% |
| 2025-07-15 | 30.36 | 30.38 | 30.33 | 30.36 | -0.208% | 17,096 | +13.797% |
| 2025-07-14 | 30.36 | 30.42 | 30.30 | 30.42 | +0.169% | 721,925 | +13.560% |
| 2025-07-11 | 30.39 | 30.41 | 30.32 | 30.37 | -0.047% | 5,560 | +13.752% |
| 2025-07-10 | 30.29 | 30.40 | 30.29 | 30.38 | +0.109% | 2,487 | +13.699% |
| 2025-07-09 | 30.27 | 30.36 | 30.27 | 30.35 | +0.231% | 7,407 | +13.823% |
| 2025-07-08 | 30.24 | 30.30 | 30.24 | 30.28 | +0.001% | 2,615 | +14.086% |
| 2025-07-07 | 30.37 | 30.37 | 30.24 | 30.28 | -0.320% | 3,238 | +14.087% |
| 2025-07-03 | 30.38 | 30.41 | 30.33 | 30.38 | +0.234% | 2,302 | +13.722% |
| 2025-07-02 | 30.27 | 30.32 | 30.22 | 30.31 | +0.195% | 230,755 | +13.988% |
| 2025-07-01 | 30.26 | 30.29 | 30.19 | 30.25 | -0.088% | 4,657 | +14.210% |
| 2025-06-30 | 30.12 | 30.27 | 30.10 | 30.27 | +0.643% | 2,674 | +14.110% |
| 2025-06-27 | 30.44 | 30.44 | 29.69 | 30.08 | +0.468% | 4,777 | +14.844% |
| 2025-06-26 | 29.77 | 29.94 | 29.77 | 29.94 | +0.862% | 4,022 | +15.382% |
| 2025-06-25 | 29.69 | 29.76 | 29.64 | 29.68 | -0.122% | 3,071 | +16.376% |
| 2025-06-24 | 29.70 | 29.74 | 29.70 | 29.72 | +1.130% | 1,544 | +16.234% |
| 2025-06-23 | 29.23 | 29.39 | 29.10 | 29.39 | +0.903% | 1,436 | +17.548% |
| 2025-06-20 | 29.27 | 29.30 | 29.07 | 29.13 | -0.251% | 7,652 | +18.609% |
| 2025-06-18 | 29.27 | 29.45 | 29.18 | 29.20 | -0.075% | 7,855 | +18.312% |
| 2025-06-17 | 29.35 | 29.37 | 29.21 | 29.22 | -0.700% | 3,275 | +18.223% |
| 2025-06-16 | 29.46 | 29.50 | 29.39 | 29.43 | +0.861% | 3,315 | +17.396% |
| 2025-06-13 | 29.22 | 29.37 | 29.17 | 29.17 | -0.977% | 5,593 | +18.407% |
| 2025-06-12 | 29.46 | 29.46 | 29.39 | 29.46 | +0.305% | 3,401 | +17.250% |
| 2025-06-11 | 29.49 | 29.53 | 29.27 | 29.37 | -0.149% | 5,120 | +17.608% |
| 2025-06-10 | 29.33 | 29.46 | 29.32 | 29.42 | +0.275% | 8,936 | +17.433% |
| 2025-06-09 | 29.28 | 29.38 | 29.26 | 29.34 | +0.043% | 4,264 | +17.756% |
| 2025-06-06 | 29.28 | 29.34 | 29.24 | 29.32 | +1.072% | 9,094 | +17.806% |
| 2025-06-05 | 29.11 | 29.23 | 29.01 | 29.01 | -0.509% | 4,479 | +19.069% |
| 2025-06-04 | 29.24 | 29.24 | 29.16 | 29.16 | -0.004% | 1,998 | +18.463% |
| 2025-06-03 | 29.10 | 29.19 | 29.09 | 29.16 | +0.474% | 6,406 | +18.459% |
| 2025-06-02 | 28.82 | 29.03 | 28.82 | 29.02 | +0.231% | 8,548 | +19.020% |
| 2025-05-30 | 28.84 | 28.96 | 28.72 | 28.96 | +0.200% | 4,639 | +19.295% |
| 2025-05-29 | 28.89 | 28.95 | 28.87 | 28.90 | +0.168% | 2,882 | +19.533% |
| 2025-05-28 | 28.98 | 29.00 | 28.83 | 28.85 | -0.399% | 10,689 | +19.733% |
| 2025-05-27 | 28.82 | 29.03 | 28.82 | 28.97 | +1.245% | 2,586 | +19.255% |
| 2025-05-23 | 28.59 | 28.69 | 28.51 | 28.61 | -0.400% | 6,608 | +20.740% |
| 2025-05-22 | 28.77 | 28.78 | 28.69 | 28.73 | -0.049% | 2,638 | +20.257% |
| 2025-05-21 | 28.93 | 29.07 | 28.74 | 28.74 | -0.965% | 13,674 | +20.198% |
| 2025-05-20 | 29.05 | 29.12 | 28.98 | 29.02 | -0.375% | 29,814 | +19.038% |
| 2025-05-19 | 29.07 | 29.14 | 29.03 | 29.13 | +0.072% | 27,580 | +18.592% |
| 2025-05-16 | 28.88 | 29.11 | 28.88 | 29.11 | +0.569% | 34,077 | +18.677% |
| 2025-05-15 | 28.84 | 28.98 | 28.66 | 28.94 | +0.244% | 604,972 | +19.352% |
| 2025-05-14 | 28.80 | 28.89 | 28.80 | 28.87 | +0.082% | 4,668 | +19.644% |
| 2025-05-13 | 28.82 | 28.90 | 28.80 | 28.85 | +0.632% | 5,967 | +19.743% |
| 2025-05-12 | 28.60 | 28.67 | 28.54 | 28.67 | +1.758% | 5,047 | +20.499% |
| 2025-05-09 | 28.20 | 28.21 | 28.15 | 28.17 | -0.130% | 6,213 | +22.617% |
| 2025-05-08 | 28.11 | 28.58 | 28.03 | 28.21 | +0.315% | 9,022 | +22.458% |
| 2025-05-07 | 28.10 | 28.19 | 27.97 | 28.12 | +0.093% | 5,116 | +22.844% |
| 2025-05-06 | 28.10 | 28.15 | 28.05 | 28.09 | -0.356% | 10,603 | +22.958% |
| 2025-05-05 | 28.15 | 28.27 | 28.15 | 28.20 | -0.397% | 15,728 | +22.521% |
| 2025-05-02 | 28.20 | 28.37 | 28.20 | 28.31 | +0.728% | 13,852 | +22.034% |
| 2025-05-01 | 28.15 | 28.21 | 28.10 | 28.10 | +0.298% | 806,340 | +22.922% |
| 2025-04-30 | 27.81 | 28.02 | 27.81 | 28.02 | +0.158% | 1,325 | +23.289% |
| 2025-04-29 | 27.91 | 27.98 | 27.87 | 27.98 | +0.203% | 1,505 | +23.484% |
| 2025-04-28 | 27.91 | 27.92 | 27.77 | 27.92 | +0.043% | 4,946 | +23.735% |
| 2025-04-25 | 27.77 | 27.91 | 27.77 | 27.91 | +0.221% | 3,276 | +23.787% |
| 2025-04-24 | 27.71 | 27.85 | 27.71 | 27.85 | +0.578% | 7,026 | +24.061% |
| 2025-04-23 | 27.73 | 27.92 | 27.61 | 27.69 | +0.491% | 3,893 | +24.777% |
| 2025-04-22 | 27.38 | 27.57 | 27.38 | 27.55 | +0.474% | 2,041 | +25.391% |
| 2025-04-21 | 27.50 | 27.50 | 27.30 | 27.42 | -0.372% | 4,003 | +25.985% |
| 2025-04-17 | 27.60 | 27.60 | 27.46 | 27.52 | -0.122% | 3,013 | +25.516% |
| 2025-04-16 | 27.59 | 27.67 | 27.43 | 27.56 | -0.677% | 2,901 | +25.362% |
| 2025-04-15 | 27.80 | 27.82 | 27.71 | 27.74 | -0.246% | 2,740 | +24.514% |
| 2025-04-14 | 27.82 | 27.91 | 27.78 | 27.81 | -0.008% | 5,042 | +24.207% |
| 2025-04-11 | 27.68 | 27.90 | 27.64 | 27.81 | +0.458% | 4,173 | +24.197% |
| 2025-04-10 | 27.61 | 27.69 | 27.55 | 27.69 | -0.614% | 13,238 | +24.767% |
| 2025-04-09 | 27.37 | 27.89 | 27.35 | 27.86 | 0.000% | 31,768 | +24.000% |