MART
AllianzIM U.S. Equity Buffer10 Mar ETF
stockBATSETF
At CloseOct 2, 2026 10:12:02 AM EDT
43.19USD+0.347%(+0.15)213
43.24Bid43.32Ask0.08SpreadMART Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 43.19 | 43.19 | 43.19 | 43.19 | +0.335% | 213 | 0.000% |
| 2026-10-01 | 42.91 | 43.05 | 42.91 | 43.04 | +0.188% | 972 | +0.335% |
| 2026-09-30 | 43.11 | 43.12 | 42.96 | 42.96 | -0.156% | 1,915 | +0.524% |
| 2026-09-29 | 43.00 | 43.06 | 43.00 | 43.03 | +0.016% | 994 | +0.367% |
| 2026-09-28 | 43.03 | 43.03 | 43.02 | 43.02 | -0.417% | 916 | +0.384% |
| 2026-09-25 | 43.16 | 43.20 | 43.16 | 43.20 | +0.296% | 628 | -0.035% |
| 2026-09-24 | 43.07 | 43.07 | 43.07 | 43.07 | +0.052% | 98 | +0.261% |
| 2026-09-23 | 43.05 | 43.05 | 43.05 | 43.05 | -0.402% | 210 | +0.314% |
| 2026-09-22 | 43.15 | 43.22 | 43.15 | 43.22 | +0.071% | 1,080 | -0.089% |
| 2026-09-21 | 43.19 | 43.19 | 43.19 | 43.19 | +0.777% | 75 | -0.018% |
| 2026-09-18 | 42.79 | 42.87 | 42.79 | 42.86 | -0.055% | 3,402 | +0.759% |
| 2026-09-17 | 42.77 | 42.88 | 42.77 | 42.88 | +0.629% | 1,344 | +0.703% |
| 2026-09-16 | 42.62 | 42.62 | 42.62 | 42.62 | -0.222% | 42 | +1.337% |
| 2026-09-15 | 42.78 | 42.78 | 42.71 | 42.71 | -0.249% | 1,248 | +1.112% |
| 2026-09-14 | 42.82 | 42.82 | 42.82 | 42.82 | -0.171% | 42 | +0.860% |
| 2026-09-11 | 42.91 | 42.91 | 42.87 | 42.89 | +0.492% | 755 | +0.688% |
| 2026-09-10 | 42.67 | 42.68 | 42.63 | 42.68 | -0.292% | 951 | +1.183% |
| 2026-09-09 | 42.80 | 42.80 | 42.80 | 42.80 | -0.245% | 142 | +0.888% |
| 2026-09-08 | 42.95 | 43.01 | 42.90 | 42.91 | -0.244% | 877 | +0.641% |
| 2026-09-04 | 43.07 | 43.07 | 42.97 | 43.02 | -0.118% | 2,452 | +0.395% |
| 2026-09-03 | 43.07 | 43.07 | 43.07 | 43.07 | +0.433% | 130 | +0.277% |
| 2026-09-02 | 42.88 | 42.88 | 42.88 | 42.88 | +0.280% | 165 | +0.711% |
| 2026-09-01 | 42.28 | 42.79 | 42.28 | 42.76 | -0.316% | 1,999 | +0.994% |
| 2026-08-31 | 42.90 | 42.90 | 42.90 | 42.90 | -0.068% | 147 | +0.675% |
| 2026-08-28 | 42.92 | 42.92 | 42.92 | 42.92 | -0.058% | 64 | +0.606% |
| 2026-08-27 | 42.84 | 42.95 | 42.83 | 42.95 | +0.297% | 6,312 | +0.547% |
| 2026-08-26 | 42.81 | 42.85 | 42.77 | 42.82 | +0.077% | 1,194 | +0.846% |
| 2026-08-25 | 42.77 | 42.79 | 42.73 | 42.79 | +0.152% | 573 | +0.923% |
| 2026-08-24 | 42.65 | 42.73 | 42.65 | 42.73 | -0.116% | 230 | +1.077% |
| 2026-08-21 | 42.77 | 42.77 | 42.77 | 42.77 | +0.158% | 21 | +0.959% |
| 2026-08-20 | 42.75 | 42.75 | 42.71 | 42.71 | -0.230% | 174 | +1.119% |
| 2026-08-19 | 42.81 | 42.81 | 42.81 | 42.81 | +0.131% | 106 | +0.886% |
| 2026-08-18 | 42.75 | 42.75 | 42.75 | 42.75 | -0.281% | 100 | +1.018% |
| 2026-08-17 | 42.91 | 42.97 | 42.87 | 42.87 | -0.117% | 761 | +0.735% |
| 2026-08-14 | 42.92 | 42.92 | 42.92 | 42.92 | +0.022% | 40 | +0.617% |
| 2026-08-13 | 42.91 | 42.94 | 42.87 | 42.91 | +0.220% | 3,792 | +0.639% |
| 2026-08-12 | 42.83 | 42.83 | 42.82 | 42.82 | +0.174% | 262 | +0.861% |
| 2026-08-11 | 42.74 | 42.74 | 42.74 | 42.74 | -0.143% | 65 | +1.036% |
| 2026-08-10 | 42.80 | 42.80 | 42.80 | 42.80 | +0.031% | 81 | +0.892% |
| 2026-08-07 | 42.79 | 42.79 | 42.79 | 42.79 | +0.187% | 68 | +0.924% |
| 2026-08-06 | 42.71 | 42.71 | 42.71 | 42.71 | -0.117% | 18 | +1.112% |
| 2026-08-05 | 42.73 | 42.76 | 42.73 | 42.76 | +0.064% | 1,216 | +0.994% |
| 2026-08-04 | 42.54 | 42.73 | 42.54 | 42.73 | +0.656% | 3,546 | +1.058% |
| 2026-08-03 | 42.41 | 42.45 | 42.41 | 42.45 | +0.576% | 2,037 | +1.721% |
| 2026-07-31 | 42.06 | 42.21 | 41.93 | 42.21 | +0.466% | 14,120 | +2.307% |
| 2026-07-30 | 41.88 | 42.02 | 41.88 | 42.02 | +0.901% | 518 | +2.783% |
| 2026-07-29 | 41.86 | 42.00 | 41.64 | 41.64 | -0.758% | 2,120 | +3.709% |
| 2026-07-28 | 41.90 | 42.00 | 41.90 | 41.96 | +0.156% | 280 | +2.922% |
| 2026-07-27 | 41.78 | 41.89 | 41.78 | 41.89 | +0.200% | 178 | +3.083% |
| 2026-07-24 | 41.81 | 41.81 | 41.81 | 41.81 | -0.024% | 317 | +3.289% |
| 2026-07-23 | 41.85 | 41.85 | 41.82 | 41.82 | -0.658% | 1,760 | +3.264% |
| 2026-07-22 | 42.11 | 42.15 | 42.09 | 42.10 | -0.019% | 719 | +2.585% |
| 2026-07-21 | 42.14 | 42.14 | 42.10 | 42.10 | +0.462% | 415 | +2.565% |
| 2026-07-20 | 42.03 | 42.03 | 41.90 | 41.91 | -0.091% | 514 | +3.040% |
| 2026-07-17 | 41.95 | 41.95 | 41.95 | 41.95 | -0.425% | 28 | +2.945% |
| 2026-07-16 | 42.13 | 42.24 | 42.13 | 42.13 | -0.264% | 2,918 | +2.508% |
| 2026-07-15 | 42.17 | 42.24 | 42.17 | 42.24 | +0.176% | 274 | +2.237% |
| 2026-07-14 | 42.15 | 42.17 | 42.15 | 42.17 | +0.313% | 113 | +2.417% |
| 2026-07-13 | 42.03 | 42.03 | 42.03 | 42.03 | -0.418% | 113 | +2.737% |
| 2026-07-10 | 42.21 | 42.21 | 42.21 | 42.21 | +0.264% | 12 | +2.307% |
| 2026-07-09 | 42.05 | 42.10 | 42.05 | 42.10 | +0.418% | 484 | +2.577% |
| 2026-07-08 | 41.92 | 41.92 | 41.92 | 41.92 | -0.107% | 15 | +3.006% |
| 2026-07-07 | 41.93 | 41.97 | 41.93 | 41.97 | -0.249% | 970 | +2.895% |
| 2026-07-06 | 41.94 | 42.07 | 41.94 | 42.07 | +0.414% | 242 | +2.639% |
| 2026-07-02 | 41.90 | 41.90 | 41.90 | 41.90 | -0.040% | 60 | +3.065% |
| 2026-07-01 | 41.91 | 41.92 | 41.91 | 41.92 | -0.026% | 484 | +3.023% |
| 2026-06-30 | 41.86 | 41.95 | 41.86 | 41.93 | +0.436% | 651 | +2.996% |
| 2026-06-29 | 41.75 | 41.75 | 41.75 | 41.75 | +0.537% | 39 | +3.445% |
| 2026-06-26 | 41.52 | 41.61 | 41.52 | 41.52 | +0.053% | 969 | +4.001% |
| 2026-06-25 | 41.50 | 41.50 | 41.50 | 41.50 | -0.006% | 3 | +4.056% |
| 2026-06-24 | 41.63 | 41.68 | 41.48 | 41.50 | +0.034% | 2,158 | +4.051% |
| 2026-06-23 | 41.49 | 41.49 | 41.49 | 41.49 | -0.749% | 248 | +4.086% |
| 2026-06-22 | 41.83 | 41.83 | 41.80 | 41.80 | -0.199% | 836 | +3.306% |
| 2026-06-18 | 41.77 | 41.89 | 41.77 | 41.89 | +0.609% | 745 | +3.101% |
| 2026-06-17 | 41.86 | 41.86 | 41.63 | 41.63 | -0.697% | 435 | +3.729% |
| 2026-06-16 | 41.97 | 41.97 | 41.93 | 41.93 | -0.111% | 1,009 | +3.005% |
| 2026-06-15 | 41.95 | 41.99 | 41.95 | 41.97 | +0.847% | 4,222 | +2.891% |
| 2026-06-12 | 41.55 | 41.62 | 41.55 | 41.62 | +0.261% | 474 | +3.762% |
| 2026-06-11 | 41.26 | 41.51 | 41.19 | 41.51 | +0.842% | 2,345 | +4.034% |
| 2026-06-10 | 41.35 | 41.38 | 41.16 | 41.16 | -0.694% | 1,419 | +4.910% |
| 2026-06-09 | 41.33 | 41.45 | 41.33 | 41.45 | -0.240% | 1,514 | +4.182% |
| 2026-06-08 | 41.58 | 41.58 | 41.55 | 41.55 | +0.115% | 472 | +3.932% |
| 2026-06-05 | 41.63 | 41.63 | 41.50 | 41.50 | -1.150% | 144 | +4.051% |
| 2026-06-04 | 41.89 | 41.99 | 41.89 | 41.99 | +0.204% | 224 | +2.854% |
| 2026-06-03 | 41.92 | 41.92 | 41.90 | 41.90 | -0.240% | 120 | +3.064% |
| 2026-06-02 | 42.00 | 42.00 | 42.00 | 42.00 | -0.090% | 0 | +2.817% |
| 2026-06-01 | 41.94 | 42.05 | 41.93 | 42.04 | +0.248% | 1,924 | +2.724% |
| 2026-05-29 | 41.91 | 41.94 | 41.91 | 41.94 | +0.157% | 779 | +2.979% |
| 2026-05-28 | 41.87 | 41.87 | 41.85 | 41.87 | +0.226% | 635 | +3.141% |
| 2026-05-27 | 41.72 | 41.78 | 41.72 | 41.78 | +0.054% | 678 | +3.374% |
| 2026-05-26 | 41.75 | 41.75 | 41.71 | 41.75 | +0.368% | 1,107 | +3.430% |
| 2026-05-22 | 41.66 | 41.66 | 41.60 | 41.60 | +0.095% | 664 | +3.810% |
| 2026-05-21 | 41.57 | 41.57 | 41.56 | 41.56 | +0.134% | 146 | +3.909% |
| 2026-05-20 | 41.48 | 41.51 | 41.48 | 41.51 | +0.539% | 132 | +4.048% |
| 2026-05-19 | 41.25 | 41.28 | 41.25 | 41.28 | -0.334% | 110 | +4.609% |
| 2026-05-18 | 41.31 | 41.42 | 41.31 | 41.42 | +0.086% | 100 | +4.260% |
| 2026-05-15 | 41.40 | 41.47 | 41.39 | 41.39 | -0.473% | 1,462 | +4.349% |
| 2026-05-14 | 41.58 | 41.58 | 41.58 | 41.58 | +0.306% | 87 | +3.855% |
| 2026-05-13 | 41.45 | 41.48 | 41.45 | 41.46 | +0.212% | 964 | +4.173% |
| 2026-05-12 | 41.43 | 41.43 | 41.37 | 41.37 | -0.036% | 164 | +4.393% |
| 2026-05-11 | 41.44 | 41.44 | 41.35 | 41.38 | +0.078% | 612 | +4.356% |
| 2026-05-08 | 41.34 | 41.37 | 41.34 | 41.35 | +0.284% | 3,591 | +4.438% |
| 2026-05-07 | 41.31 | 41.44 | 41.17 | 41.23 | -0.166% | 3,416 | +4.734% |
| 2026-05-06 | 41.30 | 41.30 | 41.30 | 41.30 | +0.735% | 39 | +4.561% |
| 2026-05-05 | 41.01 | 41.02 | 40.92 | 41.00 | +0.392% | 1,391 | +5.330% |
| 2026-05-04 | 40.84 | 40.84 | 40.84 | 40.84 | -0.286% | 244 | +5.743% |
| 2026-05-01 | 41.08 | 41.08 | 40.96 | 40.96 | +0.126% | 7,696 | +5.440% |
| 2026-04-30 | 40.64 | 40.91 | 40.64 | 40.91 | +0.680% | 541 | +5.573% |
| 2026-04-29 | 40.64 | 40.64 | 40.63 | 40.63 | -0.002% | 1,195 | +6.291% |
| 2026-04-28 | 40.61 | 40.63 | 40.61 | 40.63 | -0.316% | 1,332 | +6.289% |
| 2026-04-27 | 40.76 | 40.76 | 40.76 | 40.76 | +0.085% | 70 | +5.953% |
| 2026-04-24 | 40.62 | 40.73 | 40.62 | 40.72 | +0.465% | 3,138 | +6.043% |
| 2026-04-23 | 40.62 | 40.62 | 40.51 | 40.54 | -0.256% | 3,143 | +6.535% |
| 2026-04-22 | 40.62 | 40.64 | 40.57 | 40.64 | +0.694% | 5,454 | +6.263% |
| 2026-04-21 | 40.44 | 40.54 | 40.36 | 40.36 | -0.395% | 4,054 | +7.000% |
| 2026-04-20 | 40.53 | 40.58 | 40.52 | 40.52 | -0.226% | 4,262 | +6.577% |
| 2026-04-17 | 40.48 | 40.61 | 40.48 | 40.61 | +0.662% | 1,140 | +6.336% |
| 2026-04-16 | 40.25 | 40.34 | 40.25 | 40.34 | +0.150% | 8,590 | +7.040% |
| 2026-04-15 | 40.13 | 40.28 | 40.13 | 40.28 | +0.519% | 741 | +7.200% |
| 2026-04-14 | 40.04 | 40.08 | 40.01 | 40.08 | +0.688% | 3,646 | +7.756% |
| 2026-04-13 | 39.55 | 39.80 | 39.55 | 39.80 | +0.665% | 316 | +8.498% |
| 2026-04-10 | 39.62 | 39.62 | 39.54 | 39.54 | -0.127% | 580 | +9.220% |
| 2026-04-09 | 39.30 | 39.59 | 39.30 | 39.59 | +0.355% | 2,103 | +9.081% |
| 2026-04-08 | 39.40 | 39.45 | 39.32 | 39.45 | +1.949% | 3,130 | +9.468% |
| 2026-04-07 | 38.70 | 38.70 | 38.70 | 38.70 | -0.044% | 296 | +11.602% |
| 2026-04-06 | 38.65 | 38.71 | 38.65 | 38.71 | +0.299% | 656 | +11.553% |
| 2026-04-02 | 38.61 | 38.61 | 38.53 | 38.60 | +0.091% | 736 | +11.887% |
| 2026-04-01 | 38.53 | 38.72 | 38.53 | 38.56 | +0.526% | 1,669 | +11.988% |
| 2026-03-31 | 37.97 | 38.36 | 37.97 | 38.36 | +2.090% | 998 | +12.577% |
| 2026-03-30 | 37.70 | 37.79 | 37.58 | 37.58 | -0.208% | 2,175 | +14.930% |
| 2026-03-27 | 37.73 | 37.73 | 37.65 | 37.65 | -1.198% | 686 | +14.690% |
| 2026-03-26 | 38.34 | 38.34 | 38.11 | 38.11 | -1.284% | 1,139 | +13.317% |
| 2026-03-25 | 38.69 | 38.69 | 38.49 | 38.61 | +0.431% | 1,059 | +11.862% |
| 2026-03-24 | 38.41 | 38.58 | 38.41 | 38.44 | -0.238% | 3,672 | +12.344% |
| 2026-03-23 | 38.66 | 38.69 | 38.50 | 38.53 | +0.917% | 6,816 | +12.077% |
| 2026-03-20 | 38.35 | 38.44 | 38.10 | 38.18 | -1.107% | 1,755 | +13.104% |
| 2026-03-19 | 38.58 | 38.63 | 38.44 | 38.61 | -0.157% | 25,070 | +11.852% |
| 2026-03-18 | 38.87 | 39.01 | 38.67 | 38.67 | -0.976% | 3,637 | +11.676% |
| 2026-03-17 | 39.16 | 39.22 | 39.05 | 39.05 | +0.225% | 2,091 | +10.586% |
| 2026-03-16 | 38.95 | 39.01 | 38.90 | 38.96 | +0.770% | 2,214 | +10.835% |
| 2026-03-13 | 38.76 | 38.81 | 38.67 | 38.67 | -0.497% | 2,150 | +11.689% |
| 2026-03-12 | 39.11 | 39.11 | 38.86 | 38.86 | -0.960% | 3,694 | +11.135% |
| 2026-03-11 | 39.30 | 39.30 | 39.16 | 39.24 | -0.140% | 956 | +10.068% |
| 2026-03-10 | 39.37 | 39.51 | 39.29 | 39.29 | -0.016% | 4,271 | +9.914% |
| 2026-03-09 | 38.87 | 39.34 | 38.79 | 39.30 | +0.604% | 866 | +9.897% |
| 2026-03-06 | 39.07 | 39.22 | 39.06 | 39.06 | -0.926% | 10,424 | +10.561% |
| 2026-03-05 | 39.52 | 39.54 | 39.21 | 39.42 | -0.517% | 10,937 | +9.537% |
| 2026-03-04 | 39.49 | 39.66 | 39.49 | 39.63 | +0.628% | 6,240 | +8.971% |
| 2026-03-03 | 39.26 | 39.48 | 39.07 | 39.38 | -0.750% | 16,884 | +9.656% |
| 2026-03-02 | 39.85 | 39.85 | 39.37 | 39.68 | +0.180% | 32,000 | +8.833% |
| 2026-02-27 | 39.52 | 39.67 | 39.48 | 39.61 | -0.003% | 12,461 | +9.029% |
| 2026-02-26 | 39.54 | 39.61 | 39.51 | 39.61 | +0.180% | 12,797 | +9.026% |
| 2026-02-25 | 39.54 | 39.54 | 39.54 | 39.54 | +0.306% | 54 | +9.222% |
| 2026-02-24 | 39.19 | 39.42 | 39.19 | 39.42 | +0.542% | 390 | +9.556% |
| 2026-02-23 | 39.38 | 39.38 | 39.21 | 39.21 | -0.408% | 1,562 | +10.150% |
| 2026-02-20 | 39.21 | 39.38 | 39.21 | 39.37 | +0.431% | 6,237 | +9.701% |
| 2026-02-19 | 39.20 | 39.20 | 39.20 | 39.20 | -0.194% | 44 | +10.173% |
| 2026-02-18 | 39.26 | 39.30 | 39.25 | 39.27 | +0.373% | 1,252 | +9.960% |
| 2026-02-17 | 38.95 | 39.16 | 38.95 | 39.13 | +0.224% | 3,362 | +10.370% |
| 2026-02-13 | 39.16 | 39.16 | 39.04 | 39.04 | +0.092% | 521 | +10.617% |
| 2026-02-12 | 39.00 | 39.00 | 39.00 | 39.00 | -0.681% | 71 | +10.719% |
| 2026-02-11 | 39.28 | 39.28 | 39.24 | 39.27 | +0.047% | 436 | +9.965% |
| 2026-02-10 | 39.26 | 39.34 | 39.25 | 39.25 | -0.113% | 3,470 | +10.017% |
| 2026-02-09 | 39.30 | 39.30 | 39.30 | 39.30 | +0.205% | 52 | +9.893% |
| 2026-02-06 | 39.06 | 39.22 | 39.04 | 39.22 | +1.311% | 3,226 | +10.117% |
| 2026-02-05 | 38.84 | 38.88 | 38.71 | 38.71 | -0.798% | 3,931 | +11.561% |
| 2026-02-04 | 38.95 | 39.02 | 38.95 | 39.02 | -0.196% | 127 | +10.671% |
| 2026-02-03 | 39.36 | 39.36 | 38.98 | 39.10 | -0.305% | 1,221 | +10.454% |
| 2026-02-02 | 39.20 | 39.22 | 39.20 | 39.22 | +0.345% | 1,134 | +10.117% |
| 2026-01-30 | 39.12 | 39.12 | 39.01 | 39.08 | -0.183% | 2,703 | +10.497% |
| 2026-01-29 | 39.07 | 39.15 | 39.07 | 39.15 | -0.059% | 152 | +10.295% |
| 2026-01-28 | 39.15 | 39.18 | 38.99 | 39.18 | +0.012% | 2,889 | +10.230% |
| 2026-01-27 | 39.12 | 39.17 | 39.11 | 39.17 | +0.082% | 2,017 | +10.243% |
| 2026-01-26 | 39.13 | 39.14 | 39.06 | 39.14 | +0.235% | 1,320 | +10.333% |
| 2026-01-23 | 39.07 | 39.07 | 39.05 | 39.05 | +0.002% | 316 | +10.592% |
| 2026-01-22 | 38.99 | 39.05 | 38.99 | 39.05 | +0.432% | 393 | +10.595% |
| 2026-01-21 | 38.85 | 38.94 | 37.68 | 38.88 | +0.580% | 45,027 | +11.073% |
| 2026-01-20 | 38.76 | 38.76 | 38.66 | 38.66 | -1.001% | 2,648 | +11.717% |
| 2026-01-16 | 39.02 | 39.05 | 38.97 | 39.05 | +0.087% | 1,148 | +10.599% |
| 2026-01-15 | 39.01 | 39.01 | 39.01 | 39.01 | +0.232% | 154 | +10.695% |
| 2026-01-14 | 38.90 | 38.92 | 38.90 | 38.92 | -0.231% | 1,808 | +10.952% |
| 2026-01-13 | 38.99 | 39.05 | 38.99 | 39.01 | -0.105% | 1,576 | +10.696% |
| 2026-01-12 | 39.05 | 39.09 | 39.00 | 39.05 | +0.104% | 4,283 | +10.579% |
| 2026-01-09 | 39.01 | 39.01 | 39.00 | 39.01 | +0.233% | 503 | +10.693% |
| 2026-01-08 | 38.92 | 38.92 | 38.92 | 38.92 | +0.051% | 2 | +10.952% |
| 2026-01-07 | 38.92 | 38.99 | 38.90 | 38.90 | -0.048% | 3,560 | +11.008% |
| 2026-01-06 | 38.95 | 38.95 | 38.92 | 38.92 | +0.194% | 1,204 | +10.955% |
| 2026-01-05 | 38.80 | 38.85 | 38.80 | 38.85 | +0.225% | 239 | +11.169% |
| 2026-01-02 | 38.66 | 38.76 | 38.65 | 38.76 | +0.072% | 669 | +11.419% |
| 2025-12-31 | 38.72 | 38.73 | 38.72 | 38.73 | -0.196% | 977 | +11.499% |
| 2025-12-30 | 38.80 | 38.85 | 38.79 | 38.81 | -0.014% | 2,266 | +11.280% |
| 2025-12-29 | 38.81 | 38.81 | 38.81 | 38.81 | -0.006% | 56 | +11.265% |
| 2025-12-26 | 38.81 | 38.82 | 38.81 | 38.82 | +0.017% | 993 | +11.258% |
| 2025-12-24 | 38.77 | 38.81 | 38.77 | 38.81 | +0.091% | 324 | +11.277% |
| 2025-12-23 | 38.77 | 38.77 | 38.77 | 38.77 | +0.210% | 275 | +11.377% |
| 2025-12-22 | 38.66 | 38.69 | 38.66 | 38.69 | +0.395% | 241 | +11.611% |
| 2025-12-19 | 38.52 | 38.54 | 38.52 | 38.54 | +0.401% | 3,074 | +12.052% |
| 2025-12-18 | 38.41 | 38.44 | 38.38 | 38.39 | +0.359% | 1,056 | +12.501% |
| 2025-12-17 | 38.42 | 38.42 | 38.25 | 38.25 | -0.555% | 921 | +12.905% |
| 2025-12-16 | 38.42 | 38.46 | 38.42 | 38.46 | +0.025% | 289 | +12.278% |
| 2025-12-15 | 38.55 | 38.55 | 38.42 | 38.45 | -0.026% | 1,230 | +12.306% |
| 2025-12-12 | 38.47 | 38.47 | 38.40 | 38.46 | -0.288% | 1,269 | +12.277% |
| 2025-12-11 | 38.51 | 38.57 | 38.51 | 38.57 | +0.076% | 485 | +11.954% |
| 2025-12-10 | 38.40 | 38.54 | 38.37 | 38.54 | +0.379% | 741 | +12.039% |
| 2025-12-09 | 38.39 | 38.40 | 38.39 | 38.40 | +0.025% | 262 | +12.464% |
| 2025-12-08 | 38.40 | 38.40 | 38.36 | 38.39 | -0.124% | 607 | +12.492% |
| 2025-12-05 | 38.45 | 38.45 | 38.44 | 38.44 | +0.114% | 124 | +12.353% |
| 2025-12-04 | 38.32 | 38.39 | 38.32 | 38.39 | +0.142% | 293 | +12.481% |
| 2025-12-03 | 38.28 | 38.34 | 38.28 | 38.34 | +0.067% | 419 | +12.640% |
| 2025-12-02 | 38.30 | 38.31 | 38.23 | 38.31 | +0.155% | 2,161 | +12.716% |
| 2025-12-01 | 38.29 | 38.29 | 38.24 | 38.25 | -0.111% | 2,374 | +12.891% |
| 2025-11-28 | 38.18 | 38.30 | 38.18 | 38.30 | +0.272% | 697 | +12.765% |
| 2025-11-26 | 38.15 | 38.21 | 38.13 | 38.19 | +0.239% | 1,132 | +13.072% |
| 2025-11-25 | 37.95 | 38.10 | 37.95 | 38.10 | +0.471% | 1,564 | +13.342% |
| 2025-11-24 | 37.64 | 37.96 | 37.64 | 37.92 | +0.948% | 4,423 | +13.877% |
| 2025-11-21 | 37.36 | 37.68 | 37.36 | 37.57 | +0.555% | 1,976 | +14.956% |
| 2025-11-20 | 37.96 | 37.96 | 37.33 | 37.36 | -0.816% | 1,734 | +15.594% |
| 2025-11-19 | 37.68 | 37.68 | 37.64 | 37.67 | +0.152% | 1,205 | +14.651% |
| 2025-11-18 | 37.53 | 37.70 | 37.53 | 37.61 | -0.316% | 993 | +14.824% |
| 2025-11-17 | 37.63 | 37.73 | 37.63 | 37.73 | -0.464% | 849 | +14.461% |
| 2025-11-14 | 37.78 | 37.91 | 37.78 | 37.91 | +0.123% | 237 | +13.930% |
| 2025-11-13 | 37.99 | 37.99 | 37.86 | 37.86 | -0.833% | 423 | +14.070% |
| 2025-11-12 | 38.15 | 38.18 | 38.09 | 38.18 | +0.067% | 6,958 | +13.120% |
| 2025-11-11 | 38.09 | 38.15 | 38.09 | 38.15 | +0.162% | 415 | +13.196% |
| 2025-11-10 | 38.06 | 38.09 | 38.05 | 38.09 | +0.653% | 2,060 | +13.379% |
| 2025-11-07 | 37.67 | 37.84 | 37.61 | 37.84 | +0.061% | 2,114 | +14.120% |
| 2025-11-06 | 37.87 | 37.88 | 37.78 | 37.82 | -0.524% | 2,197 | +14.189% |
| 2025-11-05 | 38.04 | 38.05 | 37.98 | 38.02 | +0.284% | 6,865 | +13.591% |
| 2025-11-04 | 37.96 | 38.02 | 37.88 | 37.91 | -0.365% | 1,507 | +13.913% |
| 2025-11-03 | 38.10 | 38.10 | 38.03 | 38.05 | -0.033% | 510 | +13.497% |
| 2025-10-31 | 38.10 | 38.11 | 38.05 | 38.06 | +0.101% | 1,791 | +13.460% |
| 2025-10-30 | 38.02 | 38.02 | 38.02 | 38.02 | -0.235% | 106 | +13.574% |
| 2025-10-29 | 38.15 | 38.15 | 38.11 | 38.11 | -0.148% | 285 | +13.307% |
| 2025-10-28 | 38.13 | 38.17 | 38.12 | 38.17 | -0.013% | 4,253 | +13.139% |
| 2025-10-27 | 38.11 | 38.17 | 38.11 | 38.17 | +0.489% | 943 | +13.124% |
| 2025-10-24 | 38.02 | 38.02 | 37.99 | 37.99 | +0.238% | 346 | +13.678% |
| 2025-10-23 | 37.87 | 37.90 | 37.87 | 37.90 | +0.334% | 1,006 | +13.948% |
| 2025-10-22 | 37.69 | 37.77 | 37.69 | 37.77 | -0.266% | 898 | +14.329% |
| 2025-10-21 | 37.81 | 37.87 | 37.81 | 37.87 | +0.026% | 1,453 | +14.024% |
| 2025-10-20 | 37.78 | 37.86 | 37.78 | 37.86 | +0.595% | 243 | +14.054% |
| 2025-10-17 | 37.46 | 37.64 | 37.46 | 37.64 | +0.531% | 1,018 | +14.733% |
| 2025-10-16 | 37.46 | 37.53 | 37.41 | 37.44 | -0.420% | 1,021 | +15.343% |
| 2025-10-15 | 37.53 | 37.60 | 37.53 | 37.60 | +0.134% | 151 | +14.858% |
| 2025-10-14 | 37.39 | 37.55 | 37.39 | 37.55 | -0.178% | 1,196 | +15.012% |
| 2025-10-13 | 37.53 | 37.62 | 37.49 | 37.62 | +0.885% | 8,186 | +14.808% |
| 2025-10-10 | 37.81 | 37.81 | 37.29 | 37.29 | -1.327% | 2,893 | +15.824% |
| 2025-10-09 | 37.73 | 37.79 | 37.73 | 37.79 | -0.110% | 502 | +14.287% |
| 2025-10-08 | 37.83 | 37.83 | 37.83 | 37.83 | +0.242% | 172 | +14.161% |
| 2025-10-07 | 37.74 | 37.74 | 37.74 | 37.74 | -0.141% | 87 | +14.438% |
| 2025-10-06 | 37.84 | 37.84 | 37.79 | 37.79 | +0.050% | 140 | +14.277% |
| 2025-10-03 | 37.77 | 37.77 | 37.77 | 37.77 | +0.069% | 147 | +14.334% |
| 2025-10-02 | 37.70 | 37.74 | 37.70 | 37.74 | -0.026% | 790 | +14.413% |
| 2025-10-01 | 37.68 | 37.75 | 37.68 | 37.75 | +0.133% | 791 | +14.384% |
| 2025-09-30 | 37.59 | 37.70 | 37.59 | 37.70 | +0.237% | 1,895 | +14.536% |
| 2025-09-29 | 37.63 | 37.63 | 37.57 | 37.62 | +0.124% | 18,522 | +14.807% |
| 2025-09-26 | 37.57 | 37.57 | 37.57 | 37.57 | +0.329% | 268 | +14.949% |
| 2025-09-25 | 37.42 | 37.45 | 37.42 | 37.45 | -0.220% | 280 | +15.327% |
| 2025-09-24 | 37.60 | 37.60 | 37.47 | 37.53 | -0.014% | 4,835 | +15.073% |
| 2025-09-23 | 37.69 | 37.70 | 37.53 | 37.53 | -0.347% | 12,272 | +15.057% |
| 2025-09-22 | 37.56 | 37.68 | 37.56 | 37.66 | +0.136% | 595 | +14.657% |
| 2025-09-19 | 37.54 | 37.61 | 37.52 | 37.61 | +0.242% | 571 | +14.812% |
| 2025-09-18 | 37.48 | 37.52 | 37.48 | 37.52 | +0.143% | 426 | +15.091% |
| 2025-09-17 | 37.43 | 37.48 | 37.39 | 37.47 | +0.020% | 1,904 | +15.255% |
| 2025-09-16 | 37.46 | 37.46 | 37.46 | 37.46 | -0.031% | 35 | +15.278% |
| 2025-09-15 | 37.45 | 37.48 | 37.45 | 37.47 | +0.184% | 3,245 | +15.242% |
| 2025-09-12 | 37.48 | 37.48 | 37.40 | 37.40 | -0.053% | 563 | +15.454% |
| 2025-09-11 | 37.42 | 37.42 | 37.42 | 37.42 | +0.504% | 53 | +15.393% |
| 2025-09-10 | 37.25 | 37.26 | 37.24 | 37.24 | +0.069% | 2,166 | +15.974% |
| 2025-09-09 | 37.19 | 37.21 | 37.19 | 37.21 | +0.254% | 263 | +16.053% |
| 2025-09-08 | 37.11 | 37.12 | 37.09 | 37.12 | +0.059% | 2,201 | +16.348% |
| 2025-09-05 | 36.97 | 37.10 | 36.97 | 37.10 | -0.080% | 926 | +16.417% |
| 2025-09-04 | 36.98 | 37.12 | 36.97 | 37.12 | +0.527% | 4,686 | +16.324% |
| 2025-09-03 | 36.97 | 36.97 | 36.75 | 36.93 | +0.250% | 4,319 | +16.938% |
| 2025-09-02 | 36.72 | 36.84 | 36.69 | 36.84 | -0.323% | 2,115 | +17.230% |
| 2025-08-29 | 36.93 | 37.00 | 36.91 | 36.96 | -0.476% | 12,048 | +16.852% |
| 2025-08-28 | 37.07 | 37.13 | 37.02 | 37.13 | +0.258% | 1,538 | +16.295% |
| 2025-08-27 | 37.04 | 37.04 | 37.04 | 37.04 | +0.159% | 84 | +16.595% |
| 2025-08-26 | 36.98 | 36.98 | 36.98 | 36.98 | +0.109% | 49 | +16.781% |
| 2025-08-25 | 36.91 | 36.98 | 36.91 | 36.94 | -0.111% | 598 | +16.907% |
| 2025-08-22 | 36.99 | 36.99 | 36.94 | 36.98 | +0.926% | 658 | +16.777% |
| 2025-08-21 | 36.64 | 36.64 | 36.64 | 36.64 | -0.304% | 152 | +17.858% |
| 2025-08-20 | 36.66 | 36.75 | 36.66 | 36.75 | -0.019% | 482 | +17.500% |
| 2025-08-19 | 36.72 | 36.76 | 36.72 | 36.76 | -0.414% | 209 | +17.477% |
| 2025-08-18 | 36.86 | 36.91 | 36.84 | 36.91 | +0.076% | 1,601 | +16.991% |
| 2025-08-15 | 36.90 | 36.90 | 36.84 | 36.89 | -0.165% | 710 | +17.080% |
| 2025-08-14 | 36.81 | 36.95 | 36.81 | 36.95 | -0.012% | 5,444 | +16.887% |
| 2025-08-13 | 36.95 | 36.95 | 36.82 | 36.95 | +0.254% | 714 | +16.873% |
| 2025-08-12 | 36.86 | 36.86 | 36.86 | 36.86 | +0.704% | 103 | +17.170% |
| 2025-08-11 | 36.65 | 36.73 | 36.60 | 36.60 | -0.258% | 374 | +17.995% |
| 2025-08-08 | 36.61 | 36.69 | 36.61 | 36.69 | +0.643% | 456 | +17.691% |
| 2025-08-07 | 36.40 | 36.46 | 36.40 | 36.46 | -0.157% | 233 | +18.448% |
| 2025-08-06 | 36.47 | 36.52 | 36.47 | 36.52 | +0.472% | 399 | +18.262% |
| 2025-08-05 | 36.44 | 36.44 | 36.34 | 36.34 | -0.278% | 118 | +18.821% |
| 2025-08-04 | 36.40 | 36.45 | 36.40 | 36.45 | +0.906% | 2,395 | +18.490% |
| 2025-08-01 | 36.02 | 36.15 | 36.02 | 36.12 | -0.857% | 908 | +19.564% |
| 2025-07-31 | 36.52 | 36.52 | 36.43 | 36.43 | -0.164% | 525 | +18.539% |
| 2025-07-30 | 36.78 | 36.78 | 36.49 | 36.49 | -0.120% | 7,016 | +18.345% |
| 2025-07-29 | 36.33 | 36.62 | 36.30 | 36.53 | -0.164% | 804 | +18.203% |
| 2025-07-28 | 36.58 | 36.64 | 36.58 | 36.59 | +0.027% | 1,440 | +18.009% |
| 2025-07-25 | 36.55 | 36.60 | 36.55 | 36.58 | +0.223% | 978 | +18.041% |
| 2025-07-24 | 36.46 | 36.57 | 36.46 | 36.50 | +0.122% | 17,852 | +18.304% |
| 2025-07-23 | 36.38 | 36.46 | 36.38 | 36.46 | +0.419% | 320 | +18.448% |
| 2025-07-22 | 36.25 | 36.31 | 36.17 | 36.31 | +0.008% | 1,380 | +18.944% |
| 2025-07-21 | 36.35 | 36.42 | 36.30 | 36.30 | +0.125% | 2,977 | +18.954% |
| 2025-07-18 | 36.29 | 36.29 | 36.24 | 36.26 | +0.036% | 1,162 | +19.103% |
| 2025-07-17 | 36.18 | 36.25 | 36.15 | 36.25 | +0.363% | 975 | +19.146% |
| 2025-07-16 | 36.06 | 36.11 | 36.06 | 36.11 | +0.116% | 1,816 | +19.578% |
| 2025-07-15 | 36.24 | 36.25 | 36.07 | 36.07 | -0.153% | 2,203 | +19.716% |
| 2025-07-14 | 36.12 | 36.13 | 36.12 | 36.13 | +0.060% | 282 | +19.533% |
| 2025-07-11 | 36.12 | 36.14 | 36.11 | 36.11 | -0.158% | 1,782 | +19.605% |
| 2025-07-10 | 36.10 | 36.18 | 36.09 | 36.16 | +0.179% | 5,346 | +19.415% |
| 2025-07-09 | 36.10 | 36.10 | 36.10 | 36.10 | +0.370% | 13 | +19.629% |
| 2025-07-08 | 35.97 | 35.97 | 35.97 | 35.97 | +0.028% | 77 | +20.072% |
| 2025-07-07 | 36.05 | 36.08 | 35.89 | 35.96 | -0.468% | 551 | +20.105% |
| 2025-07-03 | 36.13 | 36.13 | 36.13 | 36.13 | +0.447% | 286 | +19.543% |
| 2025-07-02 | 35.89 | 35.96 | 35.88 | 35.96 | +0.232% | 1,894 | +20.078% |
| 2025-07-01 | 35.89 | 35.90 | 35.84 | 35.88 | -0.074% | 3,206 | +20.356% |
| 2025-06-30 | 35.91 | 35.91 | 35.91 | 35.91 | +0.366% | 36 | +20.267% |
| 2025-06-27 | 35.81 | 35.81 | 35.78 | 35.78 | +0.239% | 261 | +20.708% |
| 2025-06-26 | 35.64 | 35.69 | 35.60 | 35.69 | +0.566% | 2,927 | +20.997% |
| 2025-06-25 | 35.54 | 35.55 | 35.45 | 35.49 | -0.012% | 3,056 | +21.681% |
| 2025-06-24 | 35.43 | 35.49 | 35.43 | 35.49 | +0.694% | 523 | +21.666% |
| 2025-06-23 | 35.09 | 35.25 | 34.99 | 35.25 | +0.749% | 7,503 | +22.511% |
| 2025-06-20 | 35.08 | 35.08 | 34.94 | 34.99 | -0.179% | 1,561 | +23.429% |
| 2025-06-18 | 35.05 | 35.05 | 35.05 | 35.05 | +0.040% | 31 | +23.208% |
| 2025-06-17 | 35.19 | 35.19 | 35.04 | 35.04 | -0.525% | 2,551 | +23.258% |
| 2025-06-16 | 35.25 | 35.25 | 35.22 | 35.22 | +0.776% | 788 | +22.611% |
| 2025-06-13 | 35.08 | 35.08 | 34.95 | 34.95 | -0.790% | 169 | +23.563% |
| 2025-06-12 | 35.27 | 35.27 | 35.23 | 35.23 | +0.259% | 4,958 | +22.586% |
| 2025-06-11 | 35.26 | 35.32 | 35.14 | 35.14 | -0.172% | 1,691 | +22.904% |
| 2025-06-10 | 35.18 | 35.23 | 35.18 | 35.20 | +0.249% | 560 | +22.693% |
| 2025-06-09 | 35.07 | 35.18 | 35.07 | 35.11 | +0.030% | 1,570 | +22.998% |
| 2025-06-06 | 35.10 | 35.10 | 35.10 | 35.10 | +0.785% | 42 | +23.034% |
| 2025-06-05 | 34.90 | 34.90 | 34.83 | 34.83 | -0.384% | 485 | +24.001% |
| 2025-06-04 | 34.98 | 34.98 | 34.91 | 34.96 | +0.010% | 24,733 | +23.525% |
| 2025-06-03 | 34.88 | 34.99 | 34.88 | 34.96 | +0.447% | 1,339 | +23.537% |
| 2025-06-02 | 34.54 | 34.80 | 34.54 | 34.80 | +0.204% | 447 | +24.090% |
| 2025-05-30 | 34.54 | 34.73 | 34.49 | 34.73 | +0.099% | 855 | +24.344% |
| 2025-05-29 | 34.71 | 34.71 | 34.66 | 34.70 | +0.182% | 1,699 | +24.467% |
| 2025-05-28 | 34.93 | 34.93 | 34.35 | 34.63 | -0.228% | 12,045 | +24.694% |
| 2025-05-27 | 34.50 | 34.76 | 34.50 | 34.71 | +1.272% | 4,563 | +24.409% |
| 2025-05-23 | 34.21 | 34.64 | 34.20 | 34.28 | -0.435% | 23,432 | +25.992% |
| 2025-05-22 | 34.41 | 34.47 | 34.36 | 34.43 | -0.044% | 8,839 | +25.444% |
| 2025-05-21 | 34.73 | 34.73 | 34.37 | 34.44 | -1.004% | 3,076 | +25.389% |
| 2025-05-20 | 34.77 | 34.86 | 34.75 | 34.79 | -0.262% | 3,885 | +24.129% |
| 2025-05-19 | 34.75 | 34.91 | 34.75 | 34.88 | +0.078% | 1,345 | +23.804% |
| 2025-05-16 | 34.85 | 34.85 | 34.85 | 34.85 | +0.489% | 63 | +23.901% |
| 2025-05-15 | 34.58 | 34.74 | 34.58 | 34.69 | +0.232% | 1,418 | +24.507% |
| 2025-05-14 | 34.60 | 34.63 | 34.59 | 34.60 | +0.067% | 1,252 | +24.796% |
| 2025-05-13 | 34.40 | 34.65 | 34.40 | 34.58 | +0.632% | 2,770 | +24.880% |
| 2025-05-12 | 34.21 | 34.37 | 34.21 | 34.36 | +2.123% | 4,441 | +25.670% |
| 2025-05-09 | 33.71 | 33.71 | 33.65 | 33.65 | -0.022% | 2,020 | +28.338% |
| 2025-05-08 | 33.60 | 33.83 | 33.60 | 33.66 | +0.501% | 1,996 | +28.309% |
| 2025-05-07 | 33.31 | 33.52 | 33.13 | 33.49 | +0.148% | 1,702 | +28.952% |
| 2025-05-06 | 33.48 | 33.52 | 33.44 | 33.44 | -0.476% | 3,037 | +29.143% |
| 2025-05-05 | 33.59 | 33.62 | 33.57 | 33.60 | -0.442% | 802 | +28.528% |
| 2025-05-02 | 33.66 | 33.78 | 33.65 | 33.75 | +0.887% | 1,774 | +27.960% |
| 2025-05-01 | 33.58 | 33.58 | 33.45 | 33.45 | +0.499% | 926 | +29.095% |
| 2025-04-30 | 32.83 | 33.29 | 32.83 | 33.29 | +0.097% | 8,921 | +29.739% |
| 2025-04-29 | 33.11 | 33.25 | 33.11 | 33.25 | +0.323% | 359 | +29.865% |
| 2025-04-28 | 33.09 | 33.15 | 33.09 | 33.15 | +0.149% | 616 | +30.284% |
| 2025-04-25 | 32.95 | 33.10 | 32.95 | 33.10 | +0.498% | 3,795 | +30.479% |
| 2025-04-24 | 32.85 | 32.93 | 32.85 | 32.93 | +1.327% | 1,455 | +31.128% |
| 2025-04-23 | 32.48 | 32.67 | 32.46 | 32.50 | +1.245% | 7,072 | +32.868% |
| 2025-04-22 | 32.10 | 32.10 | 32.10 | 32.10 | +1.764% | 7 | +34.522% |
| 2025-04-21 | 31.51 | 31.55 | 31.32 | 31.55 | -1.583% | 3,307 | +36.895% |
| 2025-04-17 | 32.10 | 32.18 | 32.05 | 32.05 | +0.183% | 889 | +34.727% |
| 2025-04-16 | 32.18 | 32.30 | 31.98 | 32.00 | -1.685% | 2,863 | +34.974% |
| 2025-04-15 | 32.68 | 32.68 | 32.51 | 32.54 | -0.103% | 3,610 | +32.700% |
| 2025-04-14 | 32.68 | 32.68 | 32.35 | 32.58 | 0.000% | 726 | +32.564% |