SEPT
AllianzIM U.S. Equity Buffer10 Sep ETF
stockBATSETF
At CloseOct 2, 2026
38.58USD+0.415%(+0.16)128
After-hoursOct 2, 2026 4:10:30 PM EDT
38.58USD+0.390%(+0.15)
SEPT Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 38.58 | 38.58 | 38.58 | 38.58 | +0.415% | 128 | 0.000% |
| 2026-10-01 | 38.48 | 38.50 | 38.23 | 38.42 | +0.046% | 5,206 | +0.415% |
| 2026-09-30 | 38.43 | 38.59 | 38.40 | 38.40 | -0.031% | 1,604 | +0.461% |
| 2026-09-29 | 38.47 | 38.47 | 38.38 | 38.41 | -0.027% | 916 | +0.430% |
| 2026-09-28 | 38.53 | 38.53 | 38.43 | 38.43 | -0.605% | 1,015 | +0.402% |
| 2026-09-25 | 38.61 | 38.67 | 38.61 | 38.66 | +0.401% | 2,080 | -0.206% |
| 2026-09-24 | 38.41 | 38.51 | 38.41 | 38.51 | -0.039% | 789 | +0.195% |
| 2026-09-23 | 38.59 | 38.59 | 38.45 | 38.52 | -0.422% | 12,668 | +0.156% |
| 2026-09-22 | 38.70 | 38.73 | 38.62 | 38.68 | +0.035% | 7,760 | -0.267% |
| 2026-09-21 | 38.55 | 38.70 | 38.55 | 38.67 | +0.993% | 9,812 | -0.232% |
| 2026-09-18 | 38.41 | 38.41 | 38.20 | 38.29 | +0.026% | 12,545 | +0.759% |
| 2026-09-17 | 38.26 | 38.29 | 38.26 | 38.28 | +0.802% | 1,422 | +0.785% |
| 2026-09-16 | 38.25 | 38.25 | 37.96 | 37.98 | -0.380% | 22,102 | +1.593% |
| 2026-09-15 | 38.13 | 38.14 | 38.09 | 38.12 | -0.363% | 7,481 | +1.207% |
| 2026-09-14 | 38.23 | 38.31 | 38.23 | 38.26 | -0.232% | 7,678 | +0.839% |
| 2026-09-11 | 38.29 | 38.38 | 38.29 | 38.35 | +0.651% | 5,081 | +0.605% |
| 2026-09-10 | 38.20 | 38.20 | 38.10 | 38.10 | -0.496% | 6,378 | +1.260% |
| 2026-09-09 | 38.30 | 38.31 | 38.20 | 38.29 | -0.311% | 6,140 | +0.757% |
| 2026-09-08 | 38.99 | 38.99 | 38.37 | 38.41 | -0.300% | 8,828 | +0.444% |
| 2026-09-04 | 38.65 | 38.65 | 38.50 | 38.52 | -0.227% | 13,377 | +0.143% |
| 2026-09-03 | 38.36 | 38.63 | 38.36 | 38.61 | +0.607% | 35,859 | -0.085% |
| 2026-09-02 | 38.25 | 38.40 | 38.25 | 38.38 | +0.457% | 24,558 | +0.521% |
| 2026-09-01 | 38.39 | 38.50 | 38.20 | 38.21 | -0.533% | 51,666 | +0.980% |
| 2026-08-31 | 38.40 | 38.45 | 38.40 | 38.41 | +0.027% | 16,639 | +0.443% |
| 2026-08-28 | 38.43 | 38.45 | 38.40 | 38.40 | +0.052% | 9,668 | +0.469% |
| 2026-08-27 | 38.38 | 38.42 | 38.33 | 38.38 | +0.026% | 4,055 | +0.521% |
| 2026-08-26 | 38.36 | 38.41 | 38.36 | 38.37 | +0.013% | 2,377 | +0.547% |
| 2026-08-25 | 38.37 | 38.40 | 38.37 | 38.37 | +0.039% | 2,637 | +0.560% |
| 2026-08-24 | 38.38 | 38.38 | 38.33 | 38.35 | +0.013% | 1,311 | +0.600% |
| 2026-08-21 | 38.35 | 38.38 | 38.34 | 38.34 | +0.078% | 1,012 | +0.613% |
| 2026-08-20 | 38.27 | 38.34 | 38.27 | 38.31 | -0.026% | 1,164 | +0.692% |
| 2026-08-19 | 38.28 | 38.33 | 38.28 | 38.33 | +0.078% | 1,094 | +0.665% |
| 2026-08-18 | 38.27 | 38.33 | 38.27 | 38.30 | -0.026% | 1,852 | +0.744% |
| 2026-08-17 | 38.30 | 38.30 | 38.30 | 38.30 | +0.091% | 13 | +0.718% |
| 2026-08-14 | 38.27 | 38.27 | 38.27 | 38.27 | -0.065% | 324 | +0.810% |
| 2026-08-13 | 38.33 | 38.33 | 38.30 | 38.30 | +0.091% | 3,874 | +0.744% |
| 2026-08-12 | 38.26 | 38.26 | 38.26 | 38.26 | +0.065% | 233 | +0.836% |
| 2026-08-11 | 38.24 | 38.24 | 38.21 | 38.23 | 0.000% | 2,544 | +0.902% |
| 2026-08-10 | 38.20 | 38.23 | 38.20 | 38.23 | +0.040% | 336 | +0.902% |
| 2026-08-07 | 38.18 | 38.25 | 38.18 | 38.22 | +0.118% | 4,753 | +0.942% |
| 2026-08-06 | 38.14 | 38.17 | 38.14 | 38.17 | +0.029% | 1,406 | +1.061% |
| 2026-08-05 | 38.14 | 38.16 | 38.14 | 38.16 | +0.010% | 378 | +1.090% |
| 2026-08-04 | 38.16 | 38.16 | 38.16 | 38.16 | +0.289% | 108 | +1.101% |
| 2026-08-03 | 38.05 | 38.05 | 38.05 | 38.05 | +0.365% | 976 | +1.393% |
| 2026-07-31 | 37.81 | 37.91 | 37.81 | 37.91 | +0.413% | 221 | +1.763% |
| 2026-07-30 | 37.63 | 37.76 | 37.63 | 37.76 | +0.965% | 394 | +2.184% |
| 2026-07-29 | 37.39 | 37.39 | 37.39 | 37.39 | -0.800% | 137 | +3.170% |
| 2026-07-28 | 37.70 | 37.70 | 37.70 | 37.70 | +0.149% | 142 | +2.345% |
| 2026-07-27 | 37.70 | 37.70 | 37.60 | 37.64 | +0.106% | 494 | +2.497% |
| 2026-07-24 | 37.60 | 37.60 | 37.60 | 37.60 | +0.147% | 41 | +2.606% |
| 2026-07-23 | 37.55 | 37.55 | 37.55 | 37.55 | -0.595% | 114 | +2.756% |
| 2026-07-22 | 37.73 | 37.78 | 37.73 | 37.77 | +0.013% | 1,392 | +2.145% |
| 2026-07-21 | 37.70 | 37.77 | 37.67 | 37.77 | +0.345% | 719 | +2.158% |
| 2026-07-20 | 37.66 | 37.67 | 37.63 | 37.63 | +0.027% | 2,511 | +2.511% |
| 2026-07-17 | 37.62 | 37.62 | 37.62 | 37.62 | -0.318% | 23 | +2.538% |
| 2026-07-16 | 37.74 | 37.74 | 37.74 | 37.74 | -0.093% | 129 | +2.212% |
| 2026-07-15 | 37.78 | 37.78 | 37.78 | 37.78 | +0.055% | 771 | +2.118% |
| 2026-07-14 | 37.66 | 37.76 | 37.66 | 37.76 | +0.212% | 2,478 | +2.174% |
| 2026-07-13 | 37.68 | 37.68 | 37.68 | 37.68 | -0.319% | 6 | +2.390% |
| 2026-07-10 | 37.76 | 37.80 | 37.74 | 37.80 | +0.252% | 822 | +2.063% |
| 2026-07-09 | 37.70 | 37.70 | 37.70 | 37.70 | +0.252% | 103 | +2.321% |
| 2026-07-08 | 37.53 | 37.61 | 37.53 | 37.61 | -0.039% | 607 | +2.579% |
| 2026-07-07 | 37.67 | 37.67 | 37.57 | 37.62 | -0.174% | 4,969 | +2.539% |
| 2026-07-06 | 37.59 | 37.69 | 37.59 | 37.69 | +0.413% | 2,410 | +2.361% |
| 2026-07-02 | 37.56 | 37.60 | 37.49 | 37.54 | -0.040% | 483 | +2.784% |
| 2026-07-01 | 37.52 | 37.55 | 37.52 | 37.55 | +0.028% | 120 | +2.742% |
| 2026-06-30 | 37.45 | 37.54 | 37.45 | 37.54 | +0.388% | 557 | +2.770% |
| 2026-06-29 | 37.23 | 37.40 | 37.23 | 37.40 | +0.470% | 2,193 | +3.169% |
| 2026-06-26 | 37.17 | 37.24 | 37.17 | 37.22 | +0.081% | 708 | +3.654% |
| 2026-06-25 | 37.16 | 37.27 | 37.16 | 37.19 | +0.008% | 1,025 | +3.738% |
| 2026-06-24 | 37.24 | 37.24 | 37.14 | 37.19 | -0.097% | 7,135 | +3.745% |
| 2026-06-23 | 37.26 | 37.27 | 37.22 | 37.22 | -0.419% | 216 | +3.645% |
| 2026-06-22 | 37.49 | 37.49 | 37.38 | 37.38 | -0.127% | 2,145 | +3.210% |
| 2026-06-18 | 37.37 | 37.43 | 37.37 | 37.43 | +0.499% | 457 | +3.079% |
| 2026-06-17 | 37.42 | 37.42 | 37.24 | 37.24 | -0.581% | 3,833 | +3.593% |
| 2026-06-16 | 37.52 | 37.52 | 37.46 | 37.46 | -0.094% | 3,555 | +2.991% |
| 2026-06-15 | 37.39 | 37.49 | 37.39 | 37.49 | +0.694% | 3,045 | +2.894% |
| 2026-06-12 | 37.12 | 37.26 | 37.12 | 37.24 | +0.274% | 3,234 | +3.608% |
| 2026-06-11 | 36.95 | 37.13 | 36.89 | 37.13 | +0.696% | 2,807 | +3.891% |
| 2026-06-10 | 36.93 | 36.93 | 36.88 | 36.88 | -0.565% | 171 | +4.614% |
| 2026-06-09 | 37.22 | 37.22 | 36.94 | 37.09 | -0.114% | 6,673 | +4.023% |
| 2026-06-08 | 37.14 | 37.26 | 37.13 | 37.13 | +0.040% | 6,229 | +3.905% |
| 2026-06-05 | 37.30 | 37.30 | 37.12 | 37.12 | -0.855% | 1,155 | +3.947% |
| 2026-06-04 | 37.44 | 37.44 | 37.34 | 37.44 | +0.163% | 19,231 | +3.058% |
| 2026-06-03 | 37.41 | 37.41 | 37.35 | 37.37 | -0.136% | 1,885,358 | +3.226% |
| 2026-06-02 | 37.44 | 37.45 | 37.39 | 37.42 | +0.013% | 2,943 | +3.086% |
| 2026-06-01 | 37.40 | 37.44 | 37.36 | 37.42 | +0.027% | 5,412 | +3.100% |
| 2026-05-29 | 37.35 | 37.45 | 37.35 | 37.41 | +0.161% | 4,430 | +3.128% |
| 2026-05-28 | 37.34 | 37.38 | 37.32 | 37.35 | +0.228% | 6,182 | +3.293% |
| 2026-05-27 | 37.21 | 37.29 | 37.21 | 37.27 | +0.045% | 10,088 | +3.529% |
| 2026-05-26 | 37.20 | 37.28 | 37.20 | 37.25 | +0.217% | 8,926 | +3.575% |
| 2026-05-22 | 37.13 | 37.20 | 37.13 | 37.17 | +0.236% | 2,645 | +3.800% |
| 2026-05-21 | 37.07 | 37.15 | 36.99 | 37.08 | 0.000% | 12,650 | +4.045% |
| 2026-05-20 | 36.97 | 37.08 | 36.92 | 37.08 | +0.542% | 14,654 | +4.045% |
| 2026-05-19 | 36.87 | 37.01 | 36.87 | 36.88 | -0.378% | 16,551 | +4.610% |
| 2026-05-18 | 37.04 | 37.04 | 36.97 | 37.02 | +0.108% | 4,575 | +4.214% |
| 2026-05-15 | 36.98 | 37.04 | 36.98 | 36.98 | -0.310% | 12,133 | +4.327% |
| 2026-05-14 | 37.03 | 37.11 | 37.03 | 37.09 | +0.259% | 9,790 | +4.003% |
| 2026-05-13 | 36.94 | 37.05 | 36.94 | 37.00 | +0.079% | 12,250 | +4.273% |
| 2026-05-12 | 36.84 | 36.97 | 36.84 | 36.97 | +0.095% | 6,783 | +4.355% |
| 2026-05-11 | 36.85 | 36.98 | 36.85 | 36.94 | +0.027% | 5,041 | +4.454% |
| 2026-05-08 | 36.88 | 36.96 | 36.87 | 36.92 | +0.285% | 209,026 | +4.482% |
| 2026-05-07 | 36.90 | 36.90 | 36.77 | 36.82 | -0.119% | 6,977 | +4.780% |
| 2026-05-06 | 36.80 | 36.89 | 36.78 | 36.86 | +0.365% | 14,521 | +4.655% |
| 2026-05-05 | 36.66 | 36.73 | 36.63 | 36.73 | +0.630% | 11,401 | +5.037% |
| 2026-05-04 | 36.52 | 36.64 | 36.43 | 36.50 | -0.355% | 5,177 | +5.699% |
| 2026-05-01 | 36.65 | 36.70 | 36.61 | 36.63 | +0.246% | 17,760 | +5.324% |
| 2026-04-30 | 36.37 | 36.56 | 36.37 | 36.54 | +0.578% | 9,830 | +5.583% |
| 2026-04-29 | 36.35 | 36.41 | 36.29 | 36.33 | +0.000% | 11,578 | +6.193% |
| 2026-04-28 | 36.35 | 36.36 | 36.32 | 36.33 | -0.275% | 2,630 | +6.193% |
| 2026-04-27 | 36.19 | 36.46 | 36.19 | 36.43 | +0.069% | 11,967 | +5.901% |
| 2026-04-24 | 36.33 | 36.44 | 36.28 | 36.41 | +0.412% | 8,828 | +5.974% |
| 2026-04-23 | 36.31 | 36.35 | 36.16 | 36.26 | -0.219% | 8,595 | +6.411% |
| 2026-04-22 | 36.23 | 36.37 | 36.23 | 36.34 | +0.538% | 10,919 | +6.178% |
| 2026-04-21 | 36.33 | 36.33 | 36.14 | 36.14 | -0.316% | 8,661 | +6.750% |
| 2026-04-20 | 36.27 | 36.31 | 36.17 | 36.26 | -0.124% | 21,949 | +6.413% |
| 2026-04-17 | 36.21 | 36.38 | 36.21 | 36.30 | +0.624% | 11,757 | +6.281% |
| 2026-04-16 | 36.02 | 36.09 | 35.99 | 36.08 | +0.016% | 6,373 | +6.944% |
| 2026-04-15 | 35.94 | 36.07 | 35.93 | 36.07 | +0.513% | 12,517 | +6.961% |
| 2026-04-14 | 35.80 | 35.91 | 35.80 | 35.88 | +0.702% | 4,250 | +7.510% |
| 2026-04-13 | 35.41 | 35.63 | 35.41 | 35.63 | +0.664% | 4,805 | +8.264% |
| 2026-04-10 | 35.47 | 35.49 | 35.40 | 35.40 | -0.141% | 2,363 | +8.983% |
| 2026-04-09 | 35.21 | 35.48 | 35.21 | 35.45 | +0.511% | 5,418 | +8.829% |
| 2026-04-08 | 35.27 | 35.33 | 35.15 | 35.27 | +1.716% | 11,131 | +9.385% |
| 2026-04-07 | 34.49 | 34.67 | 34.45 | 34.67 | +0.010% | 3,415 | +11.262% |
| 2026-04-06 | 34.70 | 34.70 | 34.60 | 34.67 | +0.236% | 3,235 | +11.273% |
| 2026-04-02 | 34.16 | 34.62 | 34.16 | 34.59 | +0.113% | 11,164 | +11.535% |
| 2026-04-01 | 34.49 | 34.63 | 34.49 | 34.55 | +0.582% | 5,783 | +11.662% |
| 2026-03-31 | 34.05 | 34.37 | 33.97 | 34.35 | +1.962% | 4,331 | +12.311% |
| 2026-03-30 | 33.79 | 33.84 | 33.63 | 33.69 | -0.325% | 4,191 | +14.515% |
| 2026-03-27 | 34.03 | 34.03 | 33.76 | 33.80 | -0.938% | 29,697 | +14.142% |
| 2026-03-26 | 34.48 | 34.48 | 34.12 | 34.12 | -1.344% | 8,877 | +13.071% |
| 2026-03-25 | 34.55 | 34.63 | 34.52 | 34.58 | +0.508% | 3,510 | +11.552% |
| 2026-03-24 | 34.31 | 34.59 | 34.31 | 34.41 | -0.232% | 3,276 | +12.119% |
| 2026-03-23 | 34.59 | 34.72 | 34.46 | 34.49 | +0.696% | 4,258 | +11.859% |
| 2026-03-20 | 34.59 | 34.59 | 34.24 | 34.25 | -1.028% | 4,740 | +12.637% |
| 2026-03-19 | 34.52 | 34.67 | 34.45 | 34.61 | +0.021% | 5,960 | +11.480% |
| 2026-03-18 | 34.89 | 34.89 | 34.60 | 34.60 | -0.945% | 9,395 | +11.503% |
| 2026-03-17 | 35.08 | 35.10 | 34.93 | 34.93 | +0.230% | 4,469 | +10.449% |
| 2026-03-16 | 34.92 | 34.98 | 34.71 | 34.85 | +0.752% | 12,808 | +10.703% |
| 2026-03-13 | 34.96 | 34.96 | 34.59 | 34.59 | -0.374% | 4,153 | +11.535% |
| 2026-03-12 | 34.90 | 34.94 | 34.72 | 34.72 | -1.223% | 5,025 | +11.118% |
| 2026-03-11 | 35.22 | 35.22 | 35.00 | 35.15 | +0.102% | 4,774 | +9.758% |
| 2026-03-10 | 35.10 | 35.31 | 35.06 | 35.11 | -0.045% | 5,961 | +9.870% |
| 2026-03-09 | 34.67 | 35.21 | 34.67 | 35.13 | +0.601% | 9,335 | +9.821% |
| 2026-03-06 | 34.91 | 35.08 | 34.86 | 34.92 | -0.880% | 11,821 | +10.481% |
| 2026-03-05 | 35.33 | 35.33 | 35.12 | 35.23 | -0.396% | 8,074 | +9.509% |
| 2026-03-04 | 35.48 | 35.49 | 35.33 | 35.37 | +0.312% | 3,894 | +9.075% |
| 2026-03-03 | 35.10 | 35.27 | 34.87 | 35.26 | -0.564% | 8,164 | +9.416% |
| 2026-03-02 | 35.31 | 35.48 | 35.26 | 35.46 | +0.141% | 12,905 | +8.799% |
| 2026-02-27 | 35.27 | 35.42 | 35.27 | 35.41 | -0.140% | 8,461 | +8.952% |
| 2026-02-26 | 35.65 | 35.91 | 35.35 | 35.46 | -0.421% | 8,536 | +8.799% |
| 2026-02-25 | 35.48 | 35.62 | 35.48 | 35.61 | +0.593% | 8,771 | +8.340% |
| 2026-02-24 | 35.42 | 35.48 | 35.35 | 35.40 | +0.406% | 5,004 | +8.983% |
| 2026-02-23 | 35.48 | 35.48 | 35.23 | 35.26 | -0.517% | 9,145 | +9.426% |
| 2026-02-20 | 35.40 | 35.52 | 35.31 | 35.44 | +0.454% | 10,601 | +8.860% |
| 2026-02-19 | 35.36 | 35.40 | 35.27 | 35.28 | -0.198% | 4,097 | +9.354% |
| 2026-02-18 | 35.46 | 35.63 | 35.27 | 35.35 | +0.312% | 8,533 | +9.137% |
| 2026-02-17 | 35.17 | 35.31 | 35.04 | 35.24 | +0.086% | 8,004 | +9.478% |
| 2026-02-13 | 35.29 | 35.39 | 35.15 | 35.21 | +0.142% | 14,237 | +9.572% |
| 2026-02-12 | 35.60 | 35.60 | 35.16 | 35.16 | -0.958% | 11,947 | +9.727% |
| 2026-02-11 | 35.54 | 35.59 | 35.47 | 35.50 | +0.028% | 11,556 | +8.676% |
| 2026-02-10 | 35.62 | 35.64 | 35.49 | 35.49 | -0.197% | 7,316 | +8.707% |
| 2026-02-09 | 35.50 | 35.61 | 35.50 | 35.56 | +0.254% | 5,878 | +8.493% |
| 2026-02-06 | 35.31 | 35.47 | 35.30 | 35.47 | +1.256% | 7,505 | +8.768% |
| 2026-02-05 | 35.15 | 35.16 | 35.03 | 35.03 | -0.871% | 5,379 | +10.134% |
| 2026-02-04 | 35.41 | 35.47 | 35.19 | 35.34 | -0.372% | 5,556 | +9.175% |
| 2026-02-03 | 35.46 | 35.50 | 35.28 | 35.47 | -0.225% | 4,106 | +8.768% |
| 2026-02-02 | 35.56 | 35.65 | 35.55 | 35.55 | +0.141% | 2,811 | +8.523% |
| 2026-01-30 | 34.64 | 35.51 | 34.64 | 35.50 | -0.197% | 13,385 | +8.676% |
| 2026-01-29 | 35.38 | 35.57 | 35.30 | 35.57 | +0.084% | 10,637 | +8.462% |
| 2026-01-28 | 35.56 | 35.62 | 35.50 | 35.54 | -0.169% | 10,365 | +8.554% |
| 2026-01-27 | 35.61 | 35.64 | 35.53 | 35.60 | +0.233% | 7,399 | +8.371% |
| 2026-01-26 | 35.42 | 35.58 | 35.42 | 35.52 | +0.286% | 3,626 | +8.623% |
| 2026-01-23 | 35.32 | 35.53 | 35.32 | 35.42 | +0.018% | 9,573 | +8.934% |
| 2026-01-22 | 35.32 | 35.45 | 35.32 | 35.41 | +0.396% | 16,936 | +8.954% |
| 2026-01-21 | 35.10 | 35.53 | 35.10 | 35.27 | +0.743% | 8,453 | +9.385% |
| 2026-01-20 | 35.16 | 35.20 | 35.01 | 35.01 | -1.213% | 3,663 | +10.197% |
| 2026-01-16 | 35.63 | 35.80 | 35.44 | 35.44 | -0.169% | 15,197 | +8.860% |
| 2026-01-15 | 35.49 | 35.55 | 35.39 | 35.50 | +0.396% | 8,074 | +8.676% |
| 2026-01-14 | 35.26 | 35.36 | 35.25 | 35.36 | -0.282% | 4,351 | +9.106% |
| 2026-01-13 | 35.45 | 35.50 | 35.43 | 35.46 | -0.281% | 3,910 | +8.799% |
| 2026-01-12 | 35.48 | 35.57 | 35.48 | 35.56 | +0.084% | 6,261 | +8.493% |
| 2026-01-09 | 35.45 | 35.53 | 35.45 | 35.53 | +0.538% | 3,441 | +8.584% |
| 2026-01-08 | 35.33 | 35.39 | 35.28 | 35.34 | -0.198% | 20,584 | +9.168% |
| 2026-01-07 | 35.49 | 35.50 | 35.33 | 35.41 | -0.085% | 15,080 | +8.952% |
| 2026-01-06 | 35.34 | 35.45 | 35.30 | 35.44 | +0.365% | 17,449 | +8.860% |
| 2026-01-05 | 35.31 | 35.37 | 35.25 | 35.31 | +0.381% | 7,052 | +9.257% |
| 2026-01-02 | 35.28 | 35.28 | 35.13 | 35.18 | +0.038% | 7,539 | +9.674% |
| 2025-12-31 | 35.22 | 35.28 | 35.16 | 35.16 | -0.384% | 8,590 | +9.716% |
| 2025-12-30 | 35.32 | 35.35 | 35.26 | 35.30 | -0.029% | 9,268 | +9.294% |
| 2025-12-29 | 35.28 | 35.36 | 35.24 | 35.31 | -0.086% | 5,974 | +9.262% |
| 2025-12-26 | 35.38 | 35.38 | 35.29 | 35.34 | -0.003% | 9,362 | +9.168% |
| 2025-12-24 | 35.30 | 35.34 | 35.26 | 35.34 | +0.032% | 1,539 | +9.164% |
| 2025-12-23 | 35.24 | 35.33 | 35.20 | 35.33 | +0.341% | 10,496 | +9.199% |
| 2025-12-22 | 35.17 | 35.25 | 35.14 | 35.21 | +0.443% | 3,912 | +9.571% |
| 2025-12-19 | 35.03 | 35.10 | 35.02 | 35.05 | +0.600% | 2,848 | +10.057% |
| 2025-12-18 | 34.96 | 34.96 | 34.84 | 34.85 | +0.427% | 11,132 | +10.717% |
| 2025-12-17 | 34.97 | 34.97 | 34.70 | 34.70 | -0.677% | 9,646 | +11.190% |
| 2025-12-16 | 34.91 | 35.00 | 34.85 | 34.93 | -0.104% | 6,921 | +10.437% |
| 2025-12-15 | 34.95 | 35.00 | 34.93 | 34.97 | +0.016% | 9,413 | +10.321% |
| 2025-12-12 | 35.07 | 35.08 | 34.87 | 34.97 | -0.527% | 7,624 | +10.339% |
| 2025-12-11 | 35.10 | 35.18 | 35.01 | 35.15 | +0.102% | 10,107 | +9.757% |
| 2025-12-10 | 34.95 | 35.13 | 34.94 | 35.11 | +0.426% | 4,636 | +9.869% |
| 2025-12-09 | 35.01 | 35.01 | 34.96 | 34.97 | +0.039% | 3,335 | +10.338% |
| 2025-12-08 | 34.90 | 35.05 | 34.90 | 34.95 | -0.237% | 8,103 | +10.381% |
| 2025-12-05 | 35.11 | 35.11 | 35.01 | 35.03 | +0.079% | 3,738 | +10.119% |
| 2025-12-04 | 34.91 | 35.01 | 34.90 | 35.01 | +0.117% | 4,989 | +10.206% |
| 2025-12-03 | 34.94 | 35.00 | 34.92 | 34.97 | +0.190% | 8,525 | +10.335% |
| 2025-12-02 | 34.93 | 34.97 | 34.84 | 34.90 | +0.164% | 5,481 | +10.545% |
| 2025-12-01 | 34.83 | 34.94 | 34.81 | 34.84 | -0.192% | 9,316 | +10.727% |
| 2025-11-28 | 34.83 | 34.91 | 34.83 | 34.91 | +0.114% | 5,824 | +10.514% |
| 2025-11-26 | 34.74 | 34.89 | 34.71 | 34.87 | +0.535% | 11,138 | +10.640% |
| 2025-11-25 | 34.53 | 34.70 | 34.48 | 34.68 | +0.510% | 6,572 | +11.233% |
| 2025-11-24 | 34.23 | 34.51 | 34.23 | 34.51 | +1.062% | 4,887 | +11.800% |
| 2025-11-21 | 33.98 | 34.29 | 33.94 | 34.15 | +0.600% | 11,811 | +12.987% |
| 2025-11-20 | 34.49 | 34.51 | 33.94 | 33.94 | -0.898% | 9,107 | +13.664% |
| 2025-11-19 | 34.34 | 34.34 | 34.15 | 34.25 | +0.032% | 11,820 | +12.644% |
| 2025-11-18 | 34.14 | 34.28 | 34.11 | 34.24 | -0.151% | 5,176 | +12.680% |
| 2025-11-17 | 34.53 | 34.55 | 34.28 | 34.29 | -0.639% | 8,474 | +12.509% |
| 2025-11-14 | 34.35 | 34.60 | 34.35 | 34.51 | -0.069% | 6,049 | +11.790% |
| 2025-11-13 | 34.69 | 34.69 | 34.51 | 34.53 | -0.836% | 15,302 | +11.714% |
| 2025-11-12 | 34.77 | 34.84 | 34.77 | 34.83 | +0.038% | 5,883 | +10.780% |
| 2025-11-11 | 34.78 | 34.81 | 34.68 | 34.81 | -0.078% | 13,651 | +10.821% |
| 2025-11-10 | 34.70 | 34.87 | 34.63 | 34.84 | +1.044% | 8,366 | +10.735% |
| 2025-11-07 | 34.23 | 34.48 | 34.20 | 34.48 | -0.037% | 7,714 | +11.891% |
| 2025-11-06 | 34.41 | 34.57 | 34.41 | 34.49 | -0.543% | 10,315 | +11.850% |
| 2025-11-05 | 34.69 | 34.77 | 34.68 | 34.68 | +0.349% | 12,546 | +11.242% |
| 2025-11-04 | 34.62 | 34.69 | 34.54 | 34.56 | -0.719% | 5,673 | +11.630% |
| 2025-11-03 | 34.73 | 34.85 | 34.68 | 34.81 | +0.233% | 9,468 | +10.827% |
| 2025-10-31 | 34.87 | 34.87 | 34.68 | 34.73 | +0.037% | 6,025 | +11.086% |
| 2025-10-30 | 34.84 | 34.85 | 34.71 | 34.72 | -0.418% | 10,409 | +11.127% |
| 2025-10-29 | 34.97 | 34.97 | 34.83 | 34.86 | -0.050% | 12,174 | +10.663% |
| 2025-10-28 | 34.94 | 34.99 | 34.88 | 34.88 | -0.144% | 7,795 | +10.608% |
| 2025-10-27 | 34.86 | 34.95 | 34.85 | 34.93 | +0.501% | 8,394 | +10.448% |
| 2025-10-24 | 34.72 | 34.81 | 34.70 | 34.76 | +0.530% | 8,136 | +11.002% |
| 2025-10-23 | 34.48 | 34.65 | 34.48 | 34.57 | +0.268% | 6,788 | +11.590% |
| 2025-10-22 | 34.67 | 34.67 | 34.33 | 34.48 | -0.172% | 9,334 | +11.889% |
| 2025-10-21 | 34.41 | 34.63 | 34.41 | 34.54 | -0.145% | 8,423 | +11.697% |
| 2025-10-20 | 34.62 | 34.62 | 34.54 | 34.59 | +0.683% | 2,709 | +11.535% |
| 2025-10-17 | 34.28 | 34.37 | 34.17 | 34.36 | +0.470% | 5,165 | +12.296% |
| 2025-10-16 | 34.35 | 34.43 | 34.10 | 34.20 | -0.366% | 9,849 | +12.824% |
| 2025-10-15 | 34.45 | 34.47 | 34.25 | 34.32 | +0.275% | 7,754 | +12.411% |
| 2025-10-14 | 34.01 | 34.39 | 34.01 | 34.23 | -0.196% | 8,902 | +12.719% |
| 2025-10-13 | 34.24 | 34.34 | 34.24 | 34.29 | +0.931% | 10,344 | +12.498% |
| 2025-10-10 | 34.59 | 34.59 | 33.98 | 33.98 | -1.589% | 6,003 | +13.546% |
| 2025-10-09 | 34.52 | 34.53 | 34.43 | 34.53 | -0.113% | 5,360 | +11.742% |
| 2025-10-08 | 34.57 | 34.60 | 34.52 | 34.56 | +0.188% | 12,358 | +11.616% |
| 2025-10-07 | 34.50 | 34.52 | 34.42 | 34.50 | -0.159% | 8,217 | +11.826% |
| 2025-10-06 | 34.54 | 34.57 | 34.48 | 34.55 | +0.149% | 7,168 | +11.648% |
| 2025-10-03 | 34.61 | 34.61 | 34.46 | 34.50 | +0.041% | 10,322 | +11.814% |
| 2025-10-02 | 34.55 | 34.55 | 34.43 | 34.49 | -0.146% | 9,486 | +11.859% |
| 2025-10-01 | 34.42 | 34.55 | 34.36 | 34.54 | +0.200% | 4,878 | +11.697% |
| 2025-09-30 | 34.36 | 34.48 | 34.29 | 34.47 | +0.279% | 8,540 | +11.920% |
| 2025-09-29 | 34.41 | 34.41 | 34.32 | 34.38 | +0.102% | 11,845 | +12.233% |
| 2025-09-26 | 34.29 | 34.34 | 34.17 | 34.34 | +0.568% | 15,806 | +12.347% |
| 2025-09-25 | 34.19 | 34.19 | 34.09 | 34.15 | -0.289% | 8,399 | +12.985% |
| 2025-09-24 | 34.31 | 34.33 | 34.19 | 34.24 | -0.068% | 15,230 | +12.659% |
| 2025-09-23 | 34.40 | 34.44 | 34.25 | 34.27 | -0.413% | 14,076 | +12.583% |
| 2025-09-22 | 34.36 | 34.45 | 34.31 | 34.41 | +0.139% | 7,707 | +12.119% |
| 2025-09-19 | 34.38 | 34.38 | 34.25 | 34.36 | +0.314% | 10,955 | +12.274% |
| 2025-09-18 | 34.31 | 34.34 | 34.22 | 34.25 | +0.161% | 7,676 | +12.626% |
| 2025-09-17 | 34.37 | 34.37 | 34.11 | 34.20 | +0.030% | 11,929 | +12.807% |
| 2025-09-16 | 34.25 | 34.25 | 34.15 | 34.19 | -0.039% | 9,255 | +12.841% |
| 2025-09-15 | 34.24 | 34.57 | 34.16 | 34.20 | +0.078% | 15,298 | +12.797% |
| 2025-09-12 | 34.48 | 34.48 | 34.08 | 34.18 | +0.142% | 131,836 | +12.885% |
| 2025-09-11 | 34.05 | 34.17 | 33.76 | 34.13 | +0.511% | 11,304 | +13.045% |
| 2025-09-10 | 34.06 | 34.08 | 33.78 | 33.95 | +0.223% | 14,135 | +13.623% |
| 2025-09-09 | 33.91 | 33.92 | 33.79 | 33.88 | +0.134% | 16,852 | +13.877% |
| 2025-09-08 | 33.93 | 34.19 | 33.77 | 33.83 | +0.141% | 9,261 | +14.030% |
| 2025-09-05 | 34.07 | 34.07 | 33.71 | 33.79 | -0.228% | 29,553 | +14.190% |
| 2025-09-04 | 33.69 | 33.90 | 33.64 | 33.86 | +0.543% | 24,851 | +13.930% |
| 2025-09-03 | 33.76 | 33.76 | 33.54 | 33.68 | +0.297% | 18,933 | +14.549% |
| 2025-09-02 | 33.57 | 33.60 | 33.14 | 33.58 | -0.246% | 163,227 | +14.889% |
| 2025-08-29 | 33.68 | 33.68 | 33.57 | 33.66 | -0.069% | 2,051,934 | +14.607% |
| 2025-08-28 | 33.63 | 33.69 | 33.63 | 33.69 | +0.360% | 1,067 | +14.528% |
| 2025-08-27 | 33.56 | 33.57 | 33.56 | 33.57 | +0.139% | 753 | +14.940% |
| 2025-08-26 | 33.48 | 33.54 | 33.45 | 33.52 | +0.183% | 11,595 | +15.100% |
| 2025-08-25 | 33.50 | 33.54 | 33.46 | 33.46 | -0.098% | 2,078 | +15.311% |
| 2025-08-22 | 33.46 | 33.54 | 33.43 | 33.49 | +1.056% | 11,420 | +15.198% |
| 2025-08-21 | 33.19 | 33.19 | 33.14 | 33.14 | -0.274% | 324 | +16.415% |
| 2025-08-20 | 33.04 | 33.23 | 33.03 | 33.23 | -0.050% | 230 | +16.096% |
| 2025-08-19 | 33.31 | 33.31 | 33.25 | 33.25 | -0.437% | 300 | +16.039% |
| 2025-08-18 | 33.39 | 33.39 | 33.39 | 33.39 | +0.115% | 8 | +15.532% |
| 2025-08-15 | 33.35 | 33.36 | 33.33 | 33.36 | -0.089% | 1,387 | +15.664% |
| 2025-08-14 | 33.38 | 33.38 | 33.38 | 33.38 | +0.034% | 15 | +15.561% |
| 2025-08-13 | 33.37 | 33.37 | 33.37 | 33.37 | +0.238% | 0 | +15.600% |
| 2025-08-12 | 33.25 | 33.29 | 33.22 | 33.29 | +0.806% | 3,881 | +15.875% |
| 2025-08-11 | 33.12 | 33.12 | 33.03 | 33.03 | -0.200% | 1,288 | +16.809% |
| 2025-08-08 | 33.09 | 33.09 | 33.09 | 33.09 | +0.712% | 0 | +16.576% |
| 2025-08-07 | 32.86 | 32.86 | 32.86 | 32.86 | -0.148% | 1 | +17.406% |
| 2025-08-06 | 32.91 | 32.91 | 32.91 | 32.91 | +0.565% | 168 | +17.232% |
| 2025-08-05 | 32.72 | 32.72 | 32.72 | 32.72 | -0.337% | 0 | +17.895% |
| 2025-08-04 | 32.73 | 32.84 | 32.73 | 32.83 | +1.170% | 1,293 | +17.498% |
| 2025-08-01 | 32.52 | 32.52 | 29.85 | 32.45 | -1.159% | 797 | +18.872% |
| 2025-07-31 | 32.92 | 33.00 | 32.84 | 32.84 | -0.129% | 1,218 | +17.495% |
| 2025-07-30 | 32.85 | 32.88 | 32.85 | 32.88 | -0.198% | 837 | +17.344% |
| 2025-07-29 | 33.02 | 33.02 | 32.94 | 32.94 | -0.142% | 385 | +17.112% |
| 2025-07-28 | 32.99 | 32.99 | 32.99 | 32.99 | +0.048% | 31 | +16.945% |
| 2025-07-25 | 32.95 | 33.02 | 32.94 | 32.97 | +0.286% | 2,018 | +17.002% |
| 2025-07-24 | 32.91 | 32.91 | 32.88 | 32.88 | +0.143% | 312 | +17.337% |
| 2025-07-23 | 32.77 | 32.84 | 32.77 | 32.83 | +0.468% | 1,629 | +17.505% |
| 2025-07-22 | 32.68 | 32.68 | 32.68 | 32.68 | +0.103% | 64 | +18.055% |
| 2025-07-21 | 32.71 | 32.71 | 32.65 | 32.65 | +0.153% | 348 | +18.177% |
| 2025-07-18 | 32.60 | 32.60 | 32.60 | 32.60 | -0.027% | 17 | +18.358% |
| 2025-07-17 | 32.60 | 32.60 | 32.60 | 32.60 | +0.408% | 0 | +18.326% |
| 2025-07-16 | 32.47 | 32.47 | 32.47 | 32.47 | +0.169% | 60 | +18.809% |
| 2025-07-15 | 32.46 | 32.47 | 32.42 | 32.42 | -0.124% | 4,909 | +19.009% |
| 2025-07-14 | 32.46 | 32.46 | 32.46 | 32.46 | +0.045% | 0 | +18.861% |
| 2025-07-11 | 32.44 | 32.44 | 32.44 | 32.44 | -0.149% | 2 | +18.915% |
| 2025-07-10 | 32.46 | 32.49 | 32.46 | 32.49 | +0.180% | 927 | +18.738% |
| 2025-07-09 | 32.31 | 32.43 | 32.31 | 32.43 | +0.433% | 899 | +18.951% |
| 2025-07-08 | 32.31 | 32.31 | 32.26 | 32.29 | +0.019% | 3,481 | +19.467% |
| 2025-07-07 | 32.38 | 32.38 | 32.29 | 32.29 | -0.491% | 4,502 | +19.490% |
| 2025-07-03 | 32.08 | 32.46 | 32.08 | 32.45 | +0.547% | 5,907 | +18.903% |
| 2025-07-02 | 31.97 | 32.27 | 31.97 | 32.27 | +0.295% | 5,818 | +19.554% |
| 2025-07-01 | 32.15 | 32.23 | 32.11 | 32.17 | -0.076% | 6,161 | +19.907% |
| 2025-06-30 | 32.13 | 32.20 | 32.09 | 32.20 | +0.373% | 4,903 | +19.815% |
| 2025-06-27 | 31.98 | 32.08 | 31.98 | 32.08 | +0.329% | 134 | +20.262% |
| 2025-06-26 | 31.97 | 31.97 | 31.97 | 31.97 | +0.628% | 0 | +20.658% |
| 2025-06-25 | 31.78 | 31.78 | 31.78 | 31.78 | -0.058% | 49 | +21.416% |
| 2025-06-24 | 31.79 | 31.79 | 31.79 | 31.79 | +0.866% | 80 | +21.346% |
| 2025-06-23 | 31.43 | 31.52 | 31.35 | 31.52 | +0.722% | 352 | +22.397% |
| 2025-06-20 | 31.43 | 31.43 | 31.29 | 31.29 | -0.140% | 222 | +23.281% |
| 2025-06-18 | 31.48 | 31.48 | 31.34 | 31.34 | -0.008% | 272 | +23.109% |
| 2025-06-17 | 31.46 | 31.46 | 31.34 | 31.34 | -0.576% | 212 | +23.098% |
| 2025-06-16 | 31.52 | 31.52 | 31.52 | 31.52 | +0.805% | 91 | +22.390% |
| 2025-06-13 | 31.27 | 31.27 | 31.27 | 31.27 | -0.851% | 0 | +23.375% |
| 2025-06-12 | 31.58 | 31.58 | 31.50 | 31.54 | +0.267% | 634 | +22.325% |
| 2025-06-11 | 31.45 | 31.45 | 31.45 | 31.45 | -0.192% | 60 | +22.652% |
| 2025-06-10 | 31.52 | 31.52 | 31.52 | 31.52 | +0.299% | 49 | +22.417% |
| 2025-06-09 | 31.42 | 31.42 | 31.42 | 31.42 | +0.044% | 77 | +22.783% |
| 2025-06-06 | 31.35 | 31.41 | 31.35 | 31.41 | +0.851% | 400 | +22.837% |
| 2025-06-05 | 31.34 | 31.34 | 31.14 | 31.14 | -0.399% | 919 | +23.883% |
| 2025-06-04 | 31.26 | 31.28 | 31.26 | 31.27 | -0.010% | 599 | +23.388% |
| 2025-06-03 | 31.15 | 31.27 | 31.15 | 31.27 | +0.465% | 1,763 | +23.377% |
| 2025-06-02 | 31.13 | 31.13 | 31.13 | 31.13 | +0.214% | 118 | +23.950% |
| 2025-05-30 | 30.85 | 31.06 | 30.85 | 31.06 | +0.146% | 164 | +24.215% |
| 2025-05-29 | 31.01 | 31.01 | 31.01 | 31.01 | +0.266% | 30 | +24.397% |
| 2025-05-28 | 31.04 | 31.10 | 30.93 | 30.93 | -0.318% | 215 | +24.728% |
| 2025-05-27 | 31.03 | 31.03 | 31.03 | 31.03 | +1.363% | 197 | +24.330% |
| 2025-05-23 | 30.60 | 30.62 | 30.60 | 30.61 | -0.471% | 674 | +26.026% |
| 2025-05-22 | 30.81 | 30.86 | 30.76 | 30.76 | -0.069% | 600 | +25.432% |
| 2025-05-21 | 30.90 | 30.90 | 30.78 | 30.78 | -1.064% | 674 | +25.345% |
| 2025-05-20 | 31.11 | 31.11 | 31.11 | 31.11 | -0.249% | 140 | +24.011% |
| 2025-05-19 | 31.21 | 31.21 | 31.19 | 31.19 | +0.074% | 504 | +23.702% |
| 2025-05-16 | 31.12 | 31.16 | 31.12 | 31.16 | +0.560% | 434 | +23.794% |
| 2025-05-15 | 31.00 | 31.00 | 30.99 | 30.99 | +0.223% | 245 | +24.487% |
| 2025-05-14 | 30.88 | 30.93 | 30.88 | 30.92 | +0.077% | 69,469 | +24.766% |
| 2025-05-13 | 30.88 | 30.96 | 30.88 | 30.90 | +0.630% | 3,601 | +24.862% |
| 2025-05-12 | 30.61 | 30.70 | 30.61 | 30.70 | +2.115% | 3,834 | +25.648% |
| 2025-05-09 | 30.12 | 30.16 | 30.06 | 30.07 | -0.034% | 1,280 | +28.305% |
| 2025-05-08 | 30.05 | 30.33 | 30.05 | 30.08 | +0.446% | 6,804 | +28.262% |
| 2025-05-07 | 29.97 | 29.97 | 29.88 | 29.95 | +0.158% | 644 | +28.834% |
| 2025-05-06 | 29.91 | 29.91 | 29.88 | 29.90 | -0.468% | 1,796 | +29.038% |
| 2025-05-05 | 30.04 | 30.04 | 30.04 | 30.04 | -0.397% | 94 | +28.434% |
| 2025-05-02 | 30.16 | 30.16 | 30.16 | 30.16 | +0.951% | 144 | +27.924% |
| 2025-05-01 | 30.04 | 30.04 | 29.87 | 29.87 | +0.452% | 66,722 | +29.141% |
| 2025-04-30 | 29.50 | 29.74 | 29.47 | 29.74 | +0.148% | 918 | +29.724% |
| 2025-04-29 | 29.74 | 29.74 | 29.67 | 29.70 | +0.318% | 571 | +29.916% |
| 2025-04-28 | 29.48 | 29.60 | 29.48 | 29.60 | +0.158% | 1,502 | +30.329% |
| 2025-04-25 | 29.48 | 29.58 | 29.41 | 29.56 | +0.444% | 5,411 | +30.535% |
| 2025-04-24 | 29.22 | 29.42 | 29.22 | 29.42 | +1.240% | 3,097 | +31.115% |
| 2025-04-23 | 29.06 | 29.06 | 29.06 | 29.06 | +1.189% | 93 | +32.741% |
| 2025-04-22 | 28.72 | 28.72 | 28.72 | 28.72 | +1.643% | 0 | +34.319% |
| 2025-04-21 | 28.26 | 28.26 | 28.26 | 28.26 | -1.460% | 58 | +36.526% |
| 2025-04-17 | 28.68 | 28.68 | 28.68 | 28.68 | +0.187% | 132 | +34.533% |
| 2025-04-16 | 28.78 | 28.78 | 28.62 | 28.62 | -1.509% | 1,128 | +34.784% |
| 2025-04-15 | 29.16 | 29.16 | 29.03 | 29.06 | -0.156% | 712 | +32.750% |
| 2025-04-14 | 29.13 | 29.13 | 28.92 | 29.11 | 0.000% | 1,447 | +32.544% |