SEPU
AllianzIM U.S. Equity Buffer15 Uncapped Sep ETF
stockBATSETF
At CloseSep 30, 2026 1:42:52 PM EDT
31.80USD+0.031%(+0.01)1,006
31.87Bid31.94Ask0.07SpreadSEPU Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 31.92 | 31.92 | 31.75 | 31.84 | +0.458% | 14,718 | 0.000% |
| 2026-10-01 | 31.58 | 31.70 | 31.57 | 31.69 | -0.023% | 13,580 | +0.458% |
| 2026-09-30 | 31.81 | 31.84 | 31.66 | 31.70 | +0.055% | 9,783 | +0.434% |
| 2026-09-29 | 31.71 | 31.71 | 31.59 | 31.68 | -0.014% | 16,810 | +0.489% |
| 2026-09-28 | 31.74 | 31.80 | 31.68 | 31.68 | -0.713% | 5,706 | +0.475% |
| 2026-09-25 | 31.80 | 31.92 | 31.80 | 31.91 | +0.352% | 18,876 | -0.241% |
| 2026-09-24 | 31.61 | 31.80 | 31.61 | 31.80 | +0.031% | 11,940 | +0.110% |
| 2026-09-23 | 32.10 | 32.10 | 31.77 | 31.79 | -0.582% | 18,757 | +0.142% |
| 2026-09-22 | 31.91 | 31.99 | 31.91 | 31.98 | -0.043% | 10,451 | -0.441% |
| 2026-09-21 | 31.83 | 31.99 | 31.82 | 31.99 | +1.316% | 6,743 | -0.485% |
| 2026-09-18 | 31.48 | 31.58 | 31.48 | 31.57 | +0.008% | 6,004 | +0.825% |
| 2026-09-17 | 31.50 | 31.57 | 31.50 | 31.57 | +0.869% | 10,280 | +0.833% |
| 2026-09-16 | 31.46 | 31.53 | 31.20 | 31.30 | -0.308% | 10,493 | +1.709% |
| 2026-09-15 | 31.40 | 31.43 | 31.37 | 31.40 | -0.392% | 8,481 | +1.396% |
| 2026-09-14 | 31.48 | 31.59 | 31.41 | 31.52 | -0.284% | 10,088 | +0.998% |
| 2026-09-11 | 31.69 | 31.70 | 31.60 | 31.61 | +0.509% | 6,855 | +0.712% |
| 2026-09-10 | 31.41 | 31.51 | 31.41 | 31.45 | -0.538% | 14,258 | +1.224% |
| 2026-09-09 | 31.64 | 31.66 | 31.56 | 31.62 | -0.287% | 18,656 | +0.680% |
| 2026-09-08 | 31.44 | 31.79 | 31.44 | 31.71 | -0.358% | 30,968 | +0.391% |
| 2026-09-04 | 31.92 | 31.93 | 31.79 | 31.82 | -0.329% | 43,387 | +0.031% |
| 2026-09-03 | 31.81 | 31.97 | 31.77 | 31.93 | +0.821% | 7,695 | -0.298% |
| 2026-09-02 | 31.61 | 31.73 | 31.61 | 31.67 | +0.333% | 12,972 | +0.521% |
| 2026-09-01 | 31.67 | 31.68 | 31.26 | 31.57 | -0.520% | 28,852 | +0.855% |
| 2026-08-31 | 31.73 | 31.77 | 31.65 | 31.73 | -0.314% | 14,574 | +0.331% |
| 2026-08-28 | 31.95 | 31.98 | 31.80 | 31.83 | -0.313% | 9,831 | +0.016% |
| 2026-08-27 | 31.79 | 31.99 | 31.78 | 31.93 | +0.789% | 8,717 | -0.298% |
| 2026-08-26 | 31.73 | 31.80 | 31.64 | 31.68 | -0.095% | 22,731 | +0.489% |
| 2026-08-25 | 31.67 | 31.73 | 31.58 | 31.71 | +0.221% | 15,221 | +0.394% |
| 2026-08-24 | 31.61 | 31.69 | 31.59 | 31.64 | -0.217% | 8,337 | +0.616% |
| 2026-08-21 | 31.68 | 31.73 | 31.67 | 31.71 | +0.414% | 18,094 | +0.398% |
| 2026-08-20 | 31.77 | 31.77 | 31.57 | 31.58 | -0.780% | 26,171 | +0.813% |
| 2026-08-19 | 31.88 | 31.90 | 31.83 | 31.83 | +0.138% | 10,713 | +0.027% |
| 2026-08-18 | 31.82 | 31.83 | 31.77 | 31.78 | -0.729% | 9,489 | +0.165% |
| 2026-08-17 | 32.10 | 32.12 | 31.99 | 32.02 | -0.386% | 10,972 | -0.565% |
| 2026-08-14 | 32.22 | 32.27 | 32.12 | 32.14 | -0.279% | 5,659 | -0.949% |
| 2026-08-13 | 32.22 | 32.28 | 32.12 | 32.23 | +0.782% | 11,350 | -1.226% |
| 2026-08-12 | 31.96 | 32.05 | 31.96 | 31.98 | +0.282% | 9,958 | -0.453% |
| 2026-08-11 | 32.06 | 32.08 | 31.88 | 31.89 | -0.281% | 11,243 | -0.172% |
| 2026-08-10 | 31.99 | 32.10 | 31.98 | 31.98 | -0.156% | 7,016 | -0.453% |
| 2026-08-07 | 31.90 | 32.07 | 31.90 | 32.03 | +0.723% | 13,835 | -0.609% |
| 2026-08-06 | 31.92 | 31.97 | 31.80 | 31.80 | -0.510% | 14,548 | +0.110% |
| 2026-08-05 | 32.12 | 32.12 | 31.95 | 31.96 | -0.115% | 14,523 | -0.401% |
| 2026-08-04 | 31.76 | 32.06 | 31.76 | 32.00 | +1.898% | 12,854 | -0.516% |
| 2026-08-03 | 31.29 | 31.46 | 31.29 | 31.40 | +1.304% | 9,524 | +1.373% |
| 2026-07-31 | 30.67 | 31.05 | 30.66 | 31.00 | +0.828% | 8,595 | +2.695% |
| 2026-07-30 | 30.61 | 30.75 | 30.48 | 30.75 | +1.379% | 5,290 | +3.545% |
| 2026-07-29 | 30.70 | 30.77 | 30.33 | 30.33 | -1.351% | 18,820 | +4.973% |
| 2026-07-28 | 30.62 | 30.80 | 30.61 | 30.74 | +0.277% | 9,806 | +3.555% |
| 2026-07-27 | 30.64 | 30.71 | 30.56 | 30.66 | +0.088% | 7,632 | +3.843% |
| 2026-07-24 | 30.76 | 30.83 | 30.60 | 30.63 | -0.065% | 9,889 | +3.934% |
| 2026-07-23 | 30.66 | 30.70 | 30.52 | 30.65 | -1.129% | 11,970 | +3.867% |
| 2026-07-22 | 31.08 | 31.11 | 30.99 | 31.00 | -0.064% | 8,199 | +2.694% |
| 2026-07-21 | 30.93 | 31.08 | 30.91 | 31.02 | +0.716% | 11,471 | +2.627% |
| 2026-07-20 | 30.87 | 31.01 | 30.80 | 30.80 | -0.293% | 15,782 | +3.362% |
| 2026-07-17 | 30.98 | 31.02 | 30.75 | 30.89 | -0.834% | 8,463 | +3.059% |
| 2026-07-16 | 31.23 | 31.27 | 31.03 | 31.15 | -0.384% | 8,518 | +2.199% |
| 2026-07-15 | 31.40 | 31.40 | 31.17 | 31.27 | +0.256% | 7,857 | +1.807% |
| 2026-07-14 | 31.26 | 31.26 | 31.19 | 31.19 | +0.193% | 15,293 | +2.068% |
| 2026-07-13 | 31.23 | 31.23 | 31.12 | 31.13 | -0.695% | 15,728 | +2.265% |
| 2026-07-10 | 31.27 | 31.38 | 31.27 | 31.35 | +0.539% | 5,465 | +1.554% |
| 2026-07-09 | 31.16 | 31.20 | 31.11 | 31.18 | +0.720% | 8,064 | +2.101% |
| 2026-07-08 | 30.92 | 30.96 | 30.88 | 30.96 | -0.263% | 11,964 | +2.836% |
| 2026-07-07 | 31.04 | 31.10 | 30.98 | 31.04 | -0.449% | 5,827 | +2.566% |
| 2026-07-06 | 31.10 | 31.22 | 31.10 | 31.18 | +0.782% | 8,410 | +2.106% |
| 2026-07-02 | 31.00 | 31.21 | 30.77 | 30.94 | -0.261% | 6,645 | +2.904% |
| 2026-07-01 | 31.03 | 31.10 | 30.86 | 31.02 | -0.153% | 11,937 | +2.636% |
| 2026-06-30 | 30.96 | 31.07 | 30.96 | 31.07 | +0.664% | 8,003 | +2.479% |
| 2026-06-29 | 30.57 | 30.86 | 30.57 | 30.86 | +2.253% | 12,060 | +3.159% |
| 2026-06-26 | 30.38 | 30.64 | 30.18 | 30.18 | -1.222% | 11,703 | +5.484% |
| 2026-06-25 | 30.56 | 30.58 | 30.50 | 30.55 | -0.120% | 6,946 | +4.195% |
| 2026-06-24 | 30.71 | 30.80 | 30.52 | 30.59 | -0.179% | 13,011 | +4.070% |
| 2026-06-23 | 30.64 | 30.76 | 30.59 | 30.64 | -1.021% | 13,038 | +3.884% |
| 2026-06-22 | 31.24 | 31.24 | 30.96 | 30.96 | -0.475% | 24,634 | +2.823% |
| 2026-06-18 | 31.11 | 31.12 | 30.97 | 31.11 | +1.035% | 7,619 | +2.335% |
| 2026-06-17 | 31.23 | 31.23 | 30.79 | 30.79 | -1.298% | 7,527 | +3.394% |
| 2026-06-16 | 31.33 | 31.33 | 31.20 | 31.20 | -0.415% | 11,522 | +2.052% |
| 2026-06-15 | 31.32 | 31.44 | 31.31 | 31.32 | +1.639% | 7,096 | +1.628% |
| 2026-06-12 | 30.77 | 30.89 | 30.77 | 30.82 | +0.489% | 5,091 | +3.293% |
| 2026-06-11 | 30.39 | 30.75 | 30.26 | 30.67 | +1.222% | 11,705 | +3.799% |
| 2026-06-10 | 30.52 | 30.71 | 30.30 | 30.30 | -1.213% | 21,517 | +5.067% |
| 2026-06-09 | 30.95 | 30.95 | 30.33 | 30.67 | -0.281% | 19,300 | +3.793% |
| 2026-06-08 | 30.91 | 30.95 | 30.75 | 30.76 | +0.222% | 11,675 | +3.502% |
| 2026-06-05 | 31.19 | 31.19 | 30.68 | 30.69 | -2.538% | 8,287 | +3.731% |
| 2026-06-04 | 31.23 | 31.52 | 31.23 | 31.49 | +0.476% | 16,266 | +1.098% |
| 2026-06-03 | 31.52 | 31.52 | 31.33 | 31.34 | -0.666% | 13,415 | +1.579% |
| 2026-06-02 | 31.50 | 31.59 | 31.50 | 31.55 | +0.107% | 418,707 | +0.903% |
| 2026-06-01 | 31.40 | 31.57 | 31.38 | 31.52 | +0.220% | 12,431 | +1.011% |
| 2026-05-29 | 31.48 | 31.50 | 31.42 | 31.45 | +0.278% | 9,509 | +1.233% |
| 2026-05-28 | 31.21 | 31.42 | 31.21 | 31.36 | +0.545% | 15,611 | +1.515% |
| 2026-05-27 | 31.23 | 31.26 | 31.16 | 31.19 | -0.097% | 6,020 | +2.068% |
| 2026-05-26 | 31.20 | 31.25 | 31.11 | 31.22 | +0.678% | 3,507 | +1.969% |
| 2026-05-22 | 31.11 | 31.14 | 31.01 | 31.01 | +0.356% | 6,979 | +2.660% |
| 2026-05-21 | 30.80 | 30.95 | 30.73 | 30.90 | +0.162% | 43,237 | +3.026% |
| 2026-05-20 | 30.63 | 30.89 | 30.60 | 30.85 | +0.916% | 18,453 | +3.193% |
| 2026-05-19 | 30.72 | 30.72 | 30.53 | 30.57 | -0.585% | 9,324 | +4.138% |
| 2026-05-18 | 30.79 | 30.85 | 30.62 | 30.75 | -0.162% | 11,253 | +3.528% |
| 2026-05-15 | 30.91 | 30.96 | 30.78 | 30.80 | -1.092% | 16,809 | +3.360% |
| 2026-05-14 | 30.98 | 31.17 | 30.98 | 31.14 | +0.679% | 31,287 | +2.232% |
| 2026-05-13 | 30.75 | 31.00 | 30.75 | 30.93 | +0.357% | 11,180 | +2.926% |
| 2026-05-12 | 30.84 | 30.84 | 30.55 | 30.82 | +0.032% | 19,444 | +3.293% |
| 2026-05-11 | 30.83 | 30.90 | 30.80 | 30.81 | +0.145% | 29,617 | +3.327% |
| 2026-05-08 | 30.63 | 30.78 | 30.63 | 30.77 | +0.640% | 9,711 | +3.476% |
| 2026-05-07 | 30.62 | 30.62 | 30.51 | 30.57 | -0.295% | 15,051 | +4.138% |
| 2026-05-06 | 30.48 | 30.66 | 30.48 | 30.66 | +1.424% | 18,581 | +3.830% |
| 2026-05-05 | 30.12 | 30.30 | 30.12 | 30.23 | +0.653% | 32,074 | +5.309% |
| 2026-05-04 | 30.12 | 30.17 | 29.98 | 30.03 | -0.419% | 9,746 | +5.997% |
| 2026-05-01 | 30.21 | 30.27 | 30.16 | 30.16 | +0.134% | 6,407 | +5.553% |
| 2026-04-30 | 29.88 | 30.12 | 29.82 | 30.12 | +1.006% | 452,796 | +5.694% |
| 2026-04-29 | 29.75 | 29.83 | 29.72 | 29.82 | -0.017% | 12,103 | +6.757% |
| 2026-04-28 | 29.79 | 29.85 | 29.74 | 29.82 | -0.461% | 7,491 | +6.739% |
| 2026-04-27 | 29.87 | 29.99 | 29.87 | 29.96 | +0.077% | 15,826 | +6.247% |
| 2026-04-24 | 29.77 | 29.95 | 29.76 | 29.94 | +0.714% | 13,327 | +6.329% |
| 2026-04-23 | 29.74 | 29.83 | 29.64 | 29.73 | -0.315% | 11,864 | +7.088% |
| 2026-04-22 | 29.75 | 29.82 | 29.75 | 29.82 | +0.801% | 17,768 | +6.751% |
| 2026-04-21 | 29.80 | 29.80 | 29.55 | 29.58 | -0.489% | 13,403 | +7.606% |
| 2026-04-20 | 29.70 | 29.77 | 29.64 | 29.73 | -0.170% | 21,995 | +7.080% |
| 2026-04-17 | 29.63 | 29.83 | 29.63 | 29.78 | +1.122% | 24,325 | +6.899% |
| 2026-04-16 | 29.45 | 29.54 | 29.41 | 29.45 | +0.204% | 11,281 | +8.098% |
| 2026-04-15 | 29.24 | 29.43 | 29.24 | 29.39 | +0.548% | 16,642 | +8.319% |
| 2026-04-14 | 29.07 | 29.23 | 29.04 | 29.23 | +1.040% | 14,590 | +8.912% |
| 2026-04-13 | 28.74 | 28.93 | 28.74 | 28.93 | +0.622% | 15,097 | +10.046% |
| 2026-04-10 | 28.77 | 28.82 | 28.71 | 28.75 | -0.113% | 11,161 | +10.730% |
| 2026-04-09 | 28.58 | 28.78 | 28.58 | 28.78 | +0.427% | 10,073 | +10.606% |
| 2026-04-08 | 28.63 | 28.70 | 28.56 | 28.66 | +1.640% | 15,507 | +11.078% |
| 2026-04-07 | 28.04 | 28.20 | 28.00 | 28.20 | -0.044% | 11,012 | +12.900% |
| 2026-04-06 | 28.14 | 28.21 | 28.12 | 28.21 | +0.284% | 16,569 | +12.850% |
| 2026-04-02 | 27.83 | 28.14 | 27.83 | 28.13 | 0.000% | 57,406 | +13.171% |
| 2026-04-01 | 28.11 | 28.20 | 28.04 | 28.13 | +0.464% | 42,818 | +13.171% |
| 2026-03-31 | 27.70 | 28.10 | 27.70 | 28.00 | +1.597% | 50,085 | +13.696% |
| 2026-03-30 | 27.65 | 27.68 | 27.49 | 27.56 | -0.181% | 17,093 | +15.512% |
| 2026-03-27 | 27.75 | 27.75 | 27.57 | 27.61 | -0.683% | 27,672 | +15.302% |
| 2026-03-26 | 28.10 | 28.10 | 27.80 | 27.80 | -1.204% | 16,835 | +14.514% |
| 2026-03-25 | 28.16 | 28.22 | 28.13 | 28.14 | +0.460% | 5,929 | +13.135% |
| 2026-03-24 | 28.09 | 28.14 | 28.01 | 28.01 | -0.285% | 10,712 | +13.656% |
| 2026-03-23 | 28.24 | 28.31 | 28.09 | 28.09 | +0.465% | 14,484 | +13.332% |
| 2026-03-20 | 28.13 | 28.13 | 27.89 | 27.96 | -0.921% | 12,849 | +13.859% |
| 2026-03-19 | 28.07 | 28.25 | 28.07 | 28.22 | +0.071% | 36,922 | +12.810% |
| 2026-03-18 | 28.46 | 28.47 | 28.20 | 28.20 | -1.087% | 20,504 | +12.890% |
| 2026-03-17 | 28.55 | 28.63 | 28.48 | 28.51 | +0.105% | 38,888 | +11.663% |
| 2026-03-16 | 28.49 | 28.50 | 28.42 | 28.48 | +0.636% | 456,357 | +11.780% |
| 2026-03-13 | 28.54 | 28.54 | 28.27 | 28.30 | -0.247% | 10,134 | +12.491% |
| 2026-03-12 | 28.51 | 28.55 | 28.37 | 28.37 | -1.219% | 10,937 | +12.214% |
| 2026-03-11 | 28.76 | 28.80 | 28.61 | 28.72 | 0.000% | 11,162 | +10.846% |
| 2026-03-10 | 28.75 | 28.91 | 28.67 | 28.72 | -0.104% | 12,432 | +10.846% |
| 2026-03-09 | 28.43 | 28.77 | 28.31 | 28.75 | +0.665% | 15,296 | +10.730% |
| 2026-03-06 | 28.57 | 28.71 | 28.54 | 28.56 | -0.833% | 13,248 | +11.467% |
| 2026-03-05 | 28.81 | 28.90 | 28.68 | 28.80 | -0.449% | 13,825 | +10.538% |
| 2026-03-04 | 28.89 | 29.01 | 28.83 | 28.93 | +0.591% | 16,174 | +10.041% |
| 2026-03-03 | 28.61 | 28.83 | 28.56 | 28.76 | -0.930% | 10,505 | +10.692% |
| 2026-03-02 | 28.91 | 29.03 | 28.91 | 29.03 | +0.242% | 9,342 | +9.662% |
| 2026-02-27 | 28.93 | 28.99 | 28.90 | 28.96 | -0.584% | 5,482 | +9.927% |
| 2026-02-26 | 29.18 | 29.18 | 28.95 | 29.13 | -0.206% | 20,743 | +9.286% |
| 2026-02-25 | 29.16 | 29.22 | 29.11 | 29.19 | +0.586% | 12,093 | +9.061% |
| 2026-02-24 | 28.93 | 29.05 | 28.93 | 29.02 | +0.554% | 19,202 | +9.700% |
| 2026-02-23 | 28.95 | 28.95 | 28.84 | 28.86 | -0.757% | 11,986 | +10.308% |
| 2026-02-20 | 28.98 | 29.11 | 28.95 | 29.08 | +0.518% | 21,821 | +9.474% |
| 2026-02-19 | 28.98 | 28.98 | 28.83 | 28.93 | -0.173% | 12,416 | +10.041% |
| 2026-02-18 | 28.91 | 29.06 | 28.91 | 28.98 | +0.451% | 8,281 | +9.852% |
| 2026-02-17 | 28.86 | 28.95 | 28.68 | 28.85 | 0.000% | 35,709 | +10.347% |
| 2026-02-13 | 28.83 | 29.01 | 28.81 | 28.85 | +0.069% | 50,470 | +10.347% |
| 2026-02-12 | 31.03 | 31.03 | 28.82 | 28.83 | -1.267% | 45,861 | +10.423% |
| 2026-02-11 | 29.29 | 29.29 | 29.12 | 29.20 | +0.034% | 50,755 | +9.024% |
| 2026-02-10 | 29.38 | 29.38 | 29.19 | 29.19 | -0.511% | 67,591 | +9.061% |
| 2026-02-09 | 29.10 | 29.34 | 29.10 | 29.34 | +0.376% | 14,673 | +8.504% |
| 2026-02-06 | 28.84 | 29.23 | 28.84 | 29.23 | +1.670% | 23,382 | +8.911% |
| 2026-02-05 | 28.83 | 28.89 | 28.75 | 28.75 | -0.896% | 9,331 | +10.730% |
| 2026-02-04 | 29.17 | 29.17 | 28.94 | 29.01 | -0.514% | 4,856 | +9.738% |
| 2026-02-03 | 29.33 | 29.33 | 29.00 | 29.16 | -0.546% | 9,899 | +9.174% |
| 2026-02-02 | 29.24 | 29.41 | 29.24 | 29.32 | +0.239% | 11,033 | +8.578% |
| 2026-01-30 | 29.23 | 29.26 | 29.09 | 29.25 | -0.171% | 13,521 | +8.838% |
| 2026-01-29 | 29.36 | 29.36 | 29.09 | 29.30 | -0.306% | 12,117 | +8.652% |
| 2026-01-28 | 29.46 | 29.46 | 29.32 | 29.39 | +0.136% | 5,326 | +8.319% |
| 2026-01-27 | 29.31 | 29.39 | 29.31 | 29.35 | +0.342% | 21,859 | +8.467% |
| 2026-01-26 | 29.14 | 29.30 | 29.14 | 29.25 | +0.446% | 5,564 | +8.838% |
| 2026-01-23 | 29.07 | 29.19 | 29.07 | 29.12 | +0.034% | 7,166 | +9.323% |
| 2026-01-22 | 29.15 | 29.23 | 29.09 | 29.11 | +0.414% | 7,393 | +9.361% |
| 2026-01-21 | 28.83 | 29.11 | 28.83 | 28.99 | +0.835% | 16,281 | +9.814% |
| 2026-01-20 | 28.91 | 28.99 | 28.75 | 28.75 | -1.877% | 10,206 | +10.730% |
| 2026-01-16 | 29.28 | 29.54 | 29.23 | 29.30 | +0.274% | 11,999 | +8.652% |
| 2026-01-15 | 29.32 | 29.37 | 29.22 | 29.22 | +0.171% | 6,938 | +8.949% |
| 2026-01-14 | 29.20 | 29.23 | 29.10 | 29.17 | -0.444% | 8,421 | +9.136% |
| 2026-01-13 | 29.28 | 29.36 | 29.25 | 29.30 | -0.288% | 19,653 | +8.652% |
| 2026-01-12 | 29.13 | 29.40 | 29.13 | 29.38 | +0.255% | 12,131 | +8.339% |
| 2026-01-09 | 30.29 | 30.29 | 29.26 | 29.31 | +0.342% | 5,042 | +8.615% |
| 2026-01-08 | 29.16 | 29.22 | 29.16 | 29.21 | +0.035% | 19,336 | +8.987% |
| 2026-01-07 | 29.27 | 29.34 | 29.20 | 29.20 | -0.254% | 6,516 | +9.025% |
| 2026-01-06 | 28.94 | 29.28 | 28.94 | 29.27 | +0.581% | 15,856 | +8.748% |
| 2026-01-05 | 29.04 | 29.18 | 29.04 | 29.11 | +0.547% | 7,479 | +9.380% |
| 2026-01-02 | 29.11 | 29.11 | 28.89 | 28.95 | +0.005% | 6,348 | +9.978% |
| 2025-12-31 | 29.05 | 29.05 | 28.94 | 28.95 | -0.561% | 7,112 | +9.984% |
| 2025-12-30 | 29.07 | 29.16 | 29.07 | 29.11 | -0.064% | 6,932 | +9.367% |
| 2025-12-29 | 29.08 | 29.14 | 29.05 | 29.13 | -0.232% | 9,040 | +9.297% |
| 2025-12-26 | 29.24 | 29.24 | 29.19 | 29.19 | -0.035% | 12,971 | +9.043% |
| 2025-12-24 | 29.17 | 29.21 | 29.14 | 29.20 | +0.330% | 6,352 | +9.005% |
| 2025-12-23 | 29.02 | 29.13 | 29.02 | 29.11 | +0.365% | 6,664 | +9.365% |
| 2025-12-22 | 28.95 | 29.02 | 28.93 | 29.00 | +0.430% | 15,237 | +9.765% |
| 2025-12-19 | 28.88 | 28.90 | 28.86 | 28.88 | +0.596% | 10,499 | +10.237% |
| 2025-12-18 | 28.75 | 28.82 | 28.66 | 28.71 | +0.595% | 10,284 | +10.894% |
| 2025-12-17 | 28.63 | 28.66 | 28.54 | 28.54 | -0.922% | 7,872 | +11.554% |
| 2025-12-16 | 28.77 | 28.83 | 28.65 | 28.80 | -0.224% | 13,675 | +10.525% |
| 2025-12-15 | 29.00 | 29.00 | 28.85 | 28.87 | -0.037% | 7,487 | +10.278% |
| 2025-12-12 | 29.19 | 29.19 | 28.87 | 28.88 | -0.929% | 10,964 | +10.237% |
| 2025-12-11 | 28.99 | 29.18 | 28.98 | 29.15 | +0.046% | 8,623 | +9.214% |
| 2025-12-10 | 28.98 | 29.16 | 28.90 | 29.14 | +0.573% | 10,542 | +9.263% |
| 2025-12-09 | 29.01 | 29.02 | 28.94 | 28.97 | +0.052% | 7,928 | +9.890% |
| 2025-12-08 | 29.07 | 29.07 | 28.94 | 28.95 | -0.319% | 4,877 | +9.947% |
| 2025-12-05 | 29.09 | 29.11 | 29.04 | 29.05 | +0.153% | 6,938 | +9.596% |
| 2025-12-04 | 29.00 | 29.04 | 28.95 | 29.00 | -0.093% | 4,841 | +9.764% |
| 2025-12-03 | 28.98 | 29.04 | 28.98 | 29.03 | +0.351% | 15,661 | +9.662% |
| 2025-12-02 | 28.90 | 28.96 | 28.88 | 28.93 | +0.190% | 6,839 | +10.048% |
| 2025-12-01 | 28.89 | 28.98 | 28.87 | 28.87 | -0.370% | 9,797 | +10.256% |
| 2025-11-28 | 28.96 | 28.98 | 28.96 | 28.98 | +0.226% | 4,008 | +9.849% |
| 2025-11-26 | 28.84 | 28.99 | 28.71 | 28.92 | +0.541% | 7,294 | +10.097% |
| 2025-11-25 | 28.50 | 28.76 | 28.50 | 28.76 | +0.628% | 6,725 | +10.693% |
| 2025-11-24 | 28.39 | 28.59 | 28.32 | 28.58 | +1.213% | 84,976 | +11.389% |
| 2025-11-21 | 28.07 | 28.42 | 28.03 | 28.24 | +0.601% | 8,710 | +12.740% |
| 2025-11-20 | 28.58 | 28.58 | 28.07 | 28.07 | -1.068% | 16,376 | +13.417% |
| 2025-11-19 | 28.36 | 28.47 | 28.28 | 28.37 | +0.192% | 13,726 | +12.205% |
| 2025-11-18 | 28.39 | 28.45 | 28.24 | 28.32 | -0.497% | 8,672 | +12.421% |
| 2025-11-17 | 28.53 | 28.68 | 28.35 | 28.46 | -0.677% | 9,636 | +11.862% |
| 2025-11-14 | 28.62 | 28.77 | 28.62 | 28.65 | +0.115% | 10,210 | +11.105% |
| 2025-11-13 | 28.92 | 28.94 | 28.62 | 28.62 | -1.553% | 12,774 | +11.233% |
| 2025-11-12 | 29.11 | 29.11 | 28.98 | 29.07 | +0.106% | 4,992 | +9.505% |
| 2025-11-11 | 28.87 | 29.06 | 28.87 | 29.04 | +0.170% | 19,302 | +9.622% |
| 2025-11-10 | 28.91 | 29.02 | 28.88 | 28.99 | +1.283% | 4,681 | +9.809% |
| 2025-11-07 | 28.44 | 28.62 | 28.33 | 28.62 | -0.014% | 9,894 | +11.217% |
| 2025-11-06 | 28.84 | 28.84 | 28.63 | 28.63 | -0.975% | 5,255 | +11.202% |
| 2025-11-05 | 28.73 | 28.96 | 28.73 | 28.91 | +0.346% | 16,708 | +10.118% |
| 2025-11-04 | 28.96 | 28.96 | 28.75 | 28.81 | -0.875% | 8,353 | +10.499% |
| 2025-11-03 | 29.11 | 29.12 | 29.03 | 29.06 | +0.022% | 17,665 | +9.531% |
| 2025-10-31 | 29.08 | 29.09 | 28.97 | 29.06 | +0.291% | 9,672 | +9.556% |
| 2025-10-30 | 29.17 | 29.17 | 28.97 | 28.97 | -0.738% | 6,247 | +9.874% |
| 2025-10-29 | 29.28 | 29.31 | 29.11 | 29.19 | -0.031% | 12,731 | +9.063% |
| 2025-10-28 | 29.16 | 29.26 | 29.12 | 29.20 | +0.201% | 12,944 | +9.029% |
| 2025-10-27 | 29.06 | 29.15 | 29.00 | 29.14 | +1.145% | 72,712 | +9.248% |
| 2025-10-24 | 28.85 | 28.89 | 28.81 | 28.81 | +0.540% | 15,866 | +10.500% |
| 2025-10-23 | 28.61 | 28.68 | 28.49 | 28.66 | +0.545% | 6,675 | +11.096% |
| 2025-10-22 | 28.67 | 28.67 | 28.44 | 28.50 | -0.657% | 8,974 | +11.702% |
| 2025-10-21 | 28.61 | 28.71 | 28.61 | 28.69 | +0.061% | 12,747 | +10.968% |
| 2025-10-20 | 28.59 | 28.70 | 28.59 | 28.67 | +0.777% | 9,038 | +11.036% |
| 2025-10-17 | 28.31 | 28.48 | 28.30 | 28.45 | +0.406% | 5,760 | +11.899% |
| 2025-10-16 | 28.56 | 28.57 | 28.30 | 28.33 | -0.409% | 7,382 | +12.353% |
| 2025-10-15 | 28.47 | 28.62 | 28.31 | 28.45 | +0.322% | 12,556 | +11.893% |
| 2025-10-14 | 28.21 | 28.47 | 28.21 | 28.36 | -0.153% | 11,914 | +12.253% |
| 2025-10-13 | 28.37 | 28.46 | 28.33 | 28.40 | +1.083% | 8,477 | +12.081% |
| 2025-10-10 | 28.78 | 28.78 | 28.10 | 28.10 | -2.025% | 6,071 | +13.295% |
| 2025-10-09 | 28.68 | 28.72 | 28.60 | 28.68 | -0.139% | 9,028 | +11.001% |
| 2025-10-08 | 28.68 | 28.75 | 28.62 | 28.72 | +0.595% | 13,002 | +10.846% |
| 2025-10-07 | 28.63 | 28.73 | 28.55 | 28.55 | -0.505% | 29,107 | +11.506% |
| 2025-10-06 | 28.65 | 28.79 | 28.58 | 28.70 | +0.192% | 54,952 | +10.943% |
| 2025-10-03 | 28.62 | 28.73 | 28.58 | 28.64 | +0.192% | 21,858 | +11.156% |
| 2025-10-02 | 28.62 | 28.65 | 28.51 | 28.59 | +0.015% | 17,991 | +11.370% |
| 2025-10-01 | 28.42 | 28.61 | 28.42 | 28.58 | +0.284% | 18,877 | +11.386% |
| 2025-09-30 | 28.36 | 28.50 | 28.34 | 28.50 | +0.405% | 19,476 | +11.702% |
| 2025-09-29 | 28.37 | 28.44 | 28.32 | 28.39 | +0.204% | 22,378 | +12.154% |
| 2025-09-26 | 28.29 | 28.38 | 28.18 | 28.33 | +0.448% | 29,225 | +12.383% |
| 2025-09-25 | 28.18 | 28.26 | 28.09 | 28.20 | -0.437% | 37,541 | +12.886% |
| 2025-09-24 | 28.45 | 28.45 | 28.27 | 28.32 | -0.160% | 12,014 | +12.393% |
| 2025-09-23 | 28.46 | 28.53 | 28.33 | 28.37 | -0.665% | 19,639 | +12.214% |
| 2025-09-22 | 28.38 | 28.56 | 28.36 | 28.56 | +0.546% | 128,950 | +11.467% |
| 2025-09-19 | 28.37 | 28.43 | 28.25 | 28.41 | +0.405% | 110,624 | +12.075% |
| 2025-09-18 | 28.28 | 28.36 | 28.23 | 28.29 | +0.384% | 28,379 | +12.529% |
| 2025-09-17 | 28.21 | 28.23 | 28.13 | 28.18 | -0.138% | 10,049 | +12.961% |
| 2025-09-16 | 28.24 | 28.26 | 28.17 | 28.22 | +0.006% | 9,039 | +12.805% |
| 2025-09-15 | 28.24 | 28.26 | 28.17 | 28.22 | +0.297% | 6,339 | +12.812% |
| 2025-09-12 | 28.09 | 28.20 | 28.09 | 28.14 | -0.085% | 19,690 | +13.147% |
| 2025-09-11 | 27.91 | 28.16 | 27.91 | 28.16 | +0.777% | 29,255 | +13.050% |
| 2025-09-10 | 27.97 | 28.05 | 27.93 | 27.94 | +0.210% | 1,424,359 | +13.929% |
| 2025-09-09 | 27.81 | 27.89 | 27.75 | 27.88 | +0.123% | 14,034 | +14.169% |
| 2025-09-08 | 27.85 | 27.88 | 27.78 | 27.85 | +0.288% | 14,894 | +14.309% |
| 2025-09-05 | 27.82 | 27.82 | 27.69 | 27.77 | -0.155% | 13,685 | +14.638% |
| 2025-09-04 | 27.72 | 27.82 | 27.66 | 27.81 | +0.646% | 14,431 | +14.460% |
| 2025-09-03 | 27.67 | 27.67 | 27.53 | 27.63 | +0.307% | 19,606 | +15.199% |
| 2025-09-02 | 27.63 | 27.63 | 27.42 | 27.55 | -0.323% | 45,079 | +15.554% |
| 2025-08-29 | 27.73 | 27.73 | 27.62 | 27.64 | -0.802% | 7,115 | +15.180% |
| 2025-08-28 | 27.77 | 27.86 | 27.72 | 27.86 | +0.367% | 6,170 | +14.255% |
| 2025-08-27 | 27.75 | 27.77 | 27.51 | 27.76 | +0.309% | 1,713,246 | +14.675% |
| 2025-08-26 | 27.68 | 27.68 | 27.68 | 27.68 | +0.335% | 97 | +15.030% |
| 2025-08-25 | 27.64 | 27.66 | 27.58 | 27.58 | -0.354% | 649 | +15.415% |
| 2025-08-22 | 27.81 | 27.81 | 27.68 | 27.68 | +1.533% | 551 | +15.007% |
| 2025-08-21 | 27.27 | 27.27 | 27.26 | 27.26 | -0.434% | 184 | +16.770% |
| 2025-08-20 | 27.38 | 27.38 | 27.38 | 27.38 | -0.194% | 0 | +16.263% |
| 2025-08-19 | 27.43 | 27.43 | 27.43 | 27.43 | -0.737% | 0 | +16.038% |
| 2025-08-18 | 27.63 | 27.64 | 27.59 | 27.64 | +0.060% | 1,491 | +15.184% |
| 2025-08-15 | 27.62 | 27.62 | 27.62 | 27.62 | -0.373% | 13 | +15.253% |
| 2025-08-14 | 27.57 | 27.73 | 27.57 | 27.73 | +0.084% | 426 | +14.823% |
| 2025-08-13 | 27.70 | 27.70 | 27.70 | 27.70 | +0.406% | 45 | +14.920% |
| 2025-08-12 | 27.46 | 27.59 | 27.46 | 27.59 | +1.151% | 5,333 | +15.386% |
| 2025-08-11 | 27.33 | 27.33 | 27.28 | 27.28 | -0.295% | 603 | +16.714% |
| 2025-08-08 | 27.36 | 27.36 | 27.36 | 27.36 | +0.827% | 0 | +16.369% |
| 2025-08-07 | 27.10 | 27.13 | 27.10 | 27.13 | -0.194% | 335 | +17.332% |
| 2025-08-06 | 27.19 | 27.19 | 27.19 | 27.19 | +0.665% | 27 | +17.104% |
| 2025-08-05 | 27.07 | 27.07 | 26.95 | 27.01 | -0.395% | 2,392 | +17.883% |
| 2025-08-04 | 27.05 | 27.11 | 27.05 | 27.11 | +1.249% | 111 | +17.417% |
| 2025-08-01 | 26.83 | 26.83 | 26.75 | 26.78 | -1.443% | 5,639 | +18.884% |
| 2025-07-31 | 27.39 | 27.39 | 27.17 | 27.17 | -0.352% | 257 | +17.168% |
| 2025-07-30 | 27.36 | 27.36 | 27.27 | 27.27 | -0.173% | 178 | +16.755% |
| 2025-07-29 | 27.38 | 27.38 | 27.31 | 27.31 | -0.149% | 204 | +16.553% |
| 2025-07-28 | 27.34 | 27.35 | 27.31 | 27.35 | -0.162% | 4,750 | +16.380% |
| 2025-07-25 | 27.37 | 27.40 | 27.37 | 27.40 | +0.394% | 120 | +16.191% |
| 2025-07-24 | 27.29 | 27.29 | 27.29 | 27.29 | +0.192% | 221 | +16.649% |
| 2025-07-23 | 27.16 | 27.24 | 27.16 | 27.24 | +0.570% | 367 | +16.873% |
| 2025-07-22 | 27.03 | 27.08 | 27.00 | 27.08 | +0.135% | 4,542 | +17.540% |
| 2025-07-21 | 27.12 | 27.12 | 27.05 | 27.05 | +0.051% | 390 | +17.698% |
| 2025-07-18 | 26.97 | 27.03 | 26.97 | 27.03 | -0.063% | 1,240 | +17.757% |
| 2025-07-17 | 27.06 | 27.08 | 27.05 | 27.05 | +0.508% | 2,891 | +17.683% |
| 2025-07-16 | 26.83 | 26.91 | 26.81 | 26.91 | +0.239% | 7,036 | +18.281% |
| 2025-07-15 | 26.97 | 26.97 | 26.85 | 26.85 | -0.304% | 4,797 | +18.563% |
| 2025-07-14 | 26.93 | 26.93 | 26.93 | 26.93 | +0.117% | 12 | +18.202% |
| 2025-07-11 | 26.90 | 26.90 | 26.90 | 26.90 | -0.276% | 12 | +18.341% |
| 2025-07-10 | 27.03 | 27.03 | 26.98 | 26.98 | +0.246% | 9,568 | +18.014% |
| 2025-07-09 | 26.91 | 26.93 | 26.91 | 26.91 | +0.484% | 1,166 | +18.304% |
| 2025-07-08 | 26.80 | 26.80 | 26.78 | 26.78 | -0.079% | 287 | +18.877% |
| 2025-07-07 | 26.80 | 26.80 | 26.80 | 26.80 | -0.715% | 115 | +18.782% |
| 2025-07-03 | 26.91 | 26.99 | 26.91 | 26.99 | +0.768% | 802 | +17.933% |
| 2025-07-02 | 26.74 | 26.79 | 26.74 | 26.79 | +0.337% | 1,041 | +18.839% |
| 2025-07-01 | 26.61 | 26.72 | 26.61 | 26.70 | -0.112% | 2,294 | +19.239% |
| 2025-06-30 | 26.63 | 26.73 | 26.63 | 26.73 | +0.573% | 520 | +19.106% |
| 2025-06-27 | 26.59 | 26.59 | 26.58 | 26.58 | +0.365% | 1,326 | +19.788% |
| 2025-06-26 | 26.34 | 26.48 | 26.34 | 26.48 | +0.716% | 709 | +20.226% |
| 2025-06-25 | 26.30 | 26.30 | 26.29 | 26.29 | -0.069% | 250 | +21.087% |
| 2025-06-24 | 26.19 | 26.31 | 26.19 | 26.31 | +0.827% | 1,298 | +21.003% |
| 2025-06-23 | 25.99 | 26.09 | 25.93 | 26.09 | +0.640% | 470 | +22.004% |
| 2025-06-20 | 25.95 | 25.95 | 25.93 | 25.93 | -0.138% | 100 | +22.785% |
| 2025-06-18 | 26.02 | 26.05 | 25.96 | 25.96 | -0.094% | 6,671 | +22.615% |
| 2025-06-17 | 25.98 | 26.00 | 25.98 | 25.99 | -0.519% | 6,342 | +22.501% |
| 2025-06-16 | 26.16 | 26.16 | 26.12 | 26.12 | +0.651% | 100 | +21.865% |
| 2025-06-13 | 25.94 | 25.95 | 25.94 | 25.95 | -0.761% | 100 | +22.658% |
| 2025-06-12 | 26.15 | 26.15 | 26.15 | 26.15 | +0.283% | 4 | +21.725% |
| 2025-06-11 | 26.08 | 26.08 | 26.08 | 26.08 | -0.205% | 4 | +22.070% |
| 2025-06-10 | 26.13 | 26.13 | 26.13 | 26.13 | +0.316% | 1 | +21.820% |
| 2025-06-09 | 26.05 | 26.05 | 26.05 | 26.05 | +0.022% | 0 | +22.205% |
| 2025-06-06 | 26.04 | 26.04 | 26.04 | 26.04 | +0.803% | 41 | +22.232% |
| 2025-06-05 | 25.94 | 25.94 | 25.84 | 25.84 | -0.443% | 2,077 | +23.214% |
| 2025-06-04 | 25.95 | 25.95 | 25.95 | 25.95 | -0.023% | 0 | +22.668% |
| 2025-06-03 | 25.94 | 25.98 | 25.94 | 25.96 | +0.489% | 2,926 | +22.640% |
| 2025-06-02 | 25.83 | 25.83 | 25.83 | 25.83 | +0.131% | 0 | +23.241% |
| 2025-05-30 | 25.80 | 25.80 | 25.80 | 25.80 | +0.146% | 51 | +23.402% |
| 2025-05-29 | 25.76 | 25.76 | 25.76 | 25.76 | +0.221% | 0 | +23.582% |
| 2025-05-28 | 25.70 | 25.70 | 25.70 | 25.70 | -0.359% | 0 | +23.855% |
| 2025-05-27 | 25.80 | 25.80 | 25.80 | 25.80 | +1.206% | 0 | +23.410% |
| 2025-05-23 | 25.48 | 25.49 | 25.48 | 25.49 | -0.395% | 701 | +24.898% |
| 2025-05-22 | 25.65 | 25.69 | 25.59 | 25.59 | -0.058% | 1,591 | +24.404% |
| 2025-05-21 | 25.65 | 25.65 | 25.60 | 25.60 | -1.026% | 100 | +24.332% |
| 2025-05-20 | 25.87 | 25.87 | 25.87 | 25.87 | -0.296% | 0 | +23.057% |
| 2025-05-19 | 25.95 | 25.95 | 25.95 | 25.95 | +0.070% | 27 | +22.692% |
| 2025-05-16 | 25.93 | 25.93 | 25.93 | 25.93 | +0.566% | 9 | +22.778% |
| 2025-05-15 | 25.80 | 25.80 | 25.78 | 25.78 | +0.222% | 158 | +23.473% |
| 2025-05-14 | 25.73 | 25.73 | 25.73 | 25.73 | +0.114% | 123 | +23.747% |
| 2025-05-13 | 25.70 | 25.70 | 25.70 | 25.70 | +0.573% | 0 | +23.888% |
| 2025-05-12 | 25.66 | 25.66 | 25.55 | 25.55 | +1.611% | 275 | +24.597% |
| 2025-05-09 | 25.15 | 25.15 | 25.15 | 25.15 | -0.075% | 5 | +26.605% |
| 2025-05-08 | 25.16 | 25.16 | 25.16 | 25.16 | +0.367% | 12 | +26.510% |
| 2025-05-07 | 25.07 | 25.07 | 25.07 | 25.07 | +0.139% | 187 | +26.974% |
| 2025-05-06 | 25.10 | 25.10 | 25.04 | 25.04 | -0.350% | 132 | +27.151% |
| 2025-05-05 | 25.13 | 25.13 | 25.13 | 25.13 | -0.383% | 79 | +26.706% |
| 2025-05-02 | 25.22 | 25.22 | 25.22 | 25.22 | +0.790% | 0 | +26.221% |
| 2025-05-01 | 25.14 | 25.14 | 25.02 | 25.02 | +0.315% | 378 | +27.218% |
| 2025-04-30 | 24.79 | 24.95 | 24.79 | 24.95 | +0.163% | 229 | +27.618% |
| 2025-04-29 | 24.88 | 24.90 | 24.88 | 24.90 | +0.264% | 1,504 | +27.827% |
| 2025-04-28 | 24.76 | 24.84 | 24.76 | 24.84 | +0.121% | 2,253 | +28.164% |
| 2025-04-25 | 24.81 | 24.81 | 24.81 | 24.81 | +0.254% | 90 | +28.318% |
| 2025-04-24 | 24.69 | 24.76 | 24.69 | 24.75 | +0.851% | 5,480 | +28.644% |
| 2025-04-23 | 24.57 | 24.57 | 24.54 | 24.54 | +0.861% | 319 | +29.740% |
| 2025-04-22 | 24.33 | 24.33 | 24.33 | 24.33 | +1.161% | 0 | +30.856% |
| 2025-04-21 | 24.05 | 24.05 | 24.05 | 24.05 | -0.937% | 0 | +32.375% |
| 2025-04-17 | 24.28 | 24.28 | 24.28 | 24.28 | +0.200% | 258 | +31.135% |
| 2025-04-16 | 24.23 | 24.23 | 24.23 | 24.23 | -1.134% | 78 | +31.397% |
| 2025-04-15 | 24.52 | 24.53 | 24.51 | 24.51 | +0.007% | 1,083 | +29.907% |
| 2025-04-14 | 24.50 | 24.50 | 24.50 | 24.50 | 0.000% | 0 | +29.916% |