SIXJ
AllianzIM U.S. Equity 6 Month Buffer10 Jan/Jul ETF
stockBATSETF
At CloseOct 2, 2026 9:30:01 AM EDT
37.49USD-0.080%(-0.03)293
37.55Bid37.64Ask0.09SpreadSIXJ Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 37.48 | 37.52 | 37.46 | 37.52 | +0.496% | 8,987 | 0.000% |
| 2026-10-01 | 37.36 | 37.37 | 37.30 | 37.34 | +0.094% | 7,803 | +0.496% |
| 2026-09-30 | 37.45 | 37.45 | 37.30 | 37.30 | -0.056% | 4,902 | +0.590% |
| 2026-09-29 | 37.37 | 37.37 | 37.27 | 37.32 | -0.085% | 4,869 | +0.533% |
| 2026-09-28 | 37.40 | 37.42 | 37.33 | 37.35 | -0.366% | 2,373 | +0.448% |
| 2026-09-25 | 37.44 | 37.52 | 37.40 | 37.49 | +0.234% | 5,303 | +0.080% |
| 2026-09-24 | 37.33 | 37.40 | 37.28 | 37.40 | +0.018% | 2,476 | +0.314% |
| 2026-09-23 | 37.49 | 37.49 | 37.40 | 37.40 | -0.362% | 3,511 | +0.332% |
| 2026-09-22 | 37.54 | 37.54 | 37.53 | 37.53 | -0.022% | 2,763 | -0.031% |
| 2026-09-21 | 37.52 | 37.54 | 37.50 | 37.54 | +0.830% | 1,583 | -0.053% |
| 2026-09-18 | 37.17 | 37.23 | 37.16 | 37.23 | +0.046% | 5,913 | +0.777% |
| 2026-09-17 | 37.19 | 37.21 | 37.19 | 37.21 | +0.675% | 1,731 | +0.823% |
| 2026-09-16 | 37.09 | 37.16 | 36.96 | 36.96 | -0.225% | 10,115 | +1.504% |
| 2026-09-15 | 37.05 | 37.07 | 37.04 | 37.05 | -0.289% | 4,938 | +1.275% |
| 2026-09-14 | 37.12 | 37.20 | 37.12 | 37.15 | -0.240% | 1,974 | +0.983% |
| 2026-09-11 | 37.23 | 37.27 | 37.23 | 37.24 | +0.538% | 1,123 | +0.741% |
| 2026-09-10 | 37.02 | 37.08 | 37.02 | 37.04 | -0.351% | 5,851 | +1.283% |
| 2026-09-09 | 37.20 | 37.20 | 37.14 | 37.18 | -0.211% | 2,337 | +0.928% |
| 2026-09-08 | 37.32 | 37.32 | 37.25 | 37.25 | -0.275% | 2,761 | +0.715% |
| 2026-09-04 | 37.38 | 37.38 | 37.33 | 37.36 | -0.172% | 8,868 | +0.438% |
| 2026-09-03 | 37.32 | 37.44 | 37.29 | 37.42 | +0.537% | 1,595 | +0.265% |
| 2026-09-02 | 37.13 | 37.23 | 37.13 | 37.22 | +0.307% | 8,040 | +0.804% |
| 2026-09-01 | 37.11 | 37.20 | 37.09 | 37.11 | -0.465% | 94,429 | +1.114% |
| 2026-08-31 | 37.24 | 37.28 | 37.18 | 37.28 | -0.080% | 1,575 | +0.644% |
| 2026-08-28 | 37.34 | 37.34 | 37.29 | 37.31 | -0.053% | 4,425 | +0.563% |
| 2026-08-27 | 37.28 | 37.36 | 37.28 | 37.33 | +0.338% | 7,651 | +0.510% |
| 2026-08-26 | 37.17 | 37.24 | 37.17 | 37.20 | +0.024% | 20,985 | +0.849% |
| 2026-08-25 | 37.17 | 37.20 | 37.16 | 37.20 | +0.202% | 2,036 | +0.874% |
| 2026-08-24 | 37.14 | 37.16 | 37.12 | 37.12 | -0.108% | 3,875 | +1.078% |
| 2026-08-21 | 37.16 | 37.18 | 37.16 | 37.16 | +0.190% | 3,193 | +0.969% |
| 2026-08-20 | 37.18 | 37.18 | 37.09 | 37.09 | -0.388% | 3,131 | +1.160% |
| 2026-08-19 | 37.25 | 37.27 | 37.23 | 37.23 | +0.123% | 1,954 | +0.768% |
| 2026-08-18 | 37.20 | 37.21 | 37.19 | 37.19 | -0.273% | 803 | +0.892% |
| 2026-08-17 | 37.34 | 37.34 | 37.29 | 37.29 | -0.187% | 3,075 | +0.617% |
| 2026-08-14 | 37.40 | 37.40 | 37.33 | 37.36 | -0.028% | 8,273 | +0.428% |
| 2026-08-13 | 37.32 | 37.37 | 37.32 | 37.37 | +0.308% | 2,573 | +0.400% |
| 2026-08-12 | 37.28 | 37.28 | 37.25 | 37.26 | +0.204% | 2,521 | +0.709% |
| 2026-08-11 | 37.27 | 37.27 | 37.18 | 37.18 | -0.175% | 2,842 | +0.914% |
| 2026-08-10 | 37.22 | 37.28 | 37.22 | 37.25 | -0.012% | 2,592 | +0.738% |
| 2026-08-07 | 37.21 | 37.25 | 37.19 | 37.25 | +0.259% | 1,525 | +0.726% |
| 2026-08-06 | 37.16 | 37.16 | 37.13 | 37.15 | -0.111% | 5,078 | +0.987% |
| 2026-08-05 | 37.23 | 37.26 | 37.19 | 37.19 | +0.082% | 3,247 | +0.875% |
| 2026-08-04 | 37.03 | 37.22 | 37.01 | 37.16 | +0.738% | 21,538 | +0.958% |
| 2026-08-03 | 36.85 | 36.92 | 36.84 | 36.89 | +0.688% | 2,229 | +1.702% |
| 2026-07-31 | 36.52 | 36.67 | 36.52 | 36.64 | +0.439% | 11,144 | +2.402% |
| 2026-07-30 | 36.33 | 36.48 | 36.32 | 36.48 | +0.913% | 13,788 | +2.851% |
| 2026-07-29 | 36.42 | 36.47 | 36.13 | 36.15 | -0.905% | 27,193 | +3.790% |
| 2026-07-28 | 36.46 | 36.51 | 36.37 | 36.48 | +0.204% | 14,380 | +2.851% |
| 2026-07-27 | 36.42 | 36.48 | 36.38 | 36.41 | +0.098% | 5,005 | +3.061% |
| 2026-07-24 | 36.51 | 36.51 | 36.36 | 36.37 | +0.046% | 3,238 | +3.162% |
| 2026-07-23 | 36.42 | 36.42 | 36.33 | 36.35 | -0.714% | 14,011 | +3.209% |
| 2026-07-22 | 36.61 | 36.67 | 36.60 | 36.62 | -0.043% | 8,724 | +2.472% |
| 2026-07-21 | 36.50 | 36.64 | 36.50 | 36.63 | +0.506% | 107,510 | +2.428% |
| 2026-07-20 | 36.63 | 36.63 | 36.45 | 36.45 | -0.090% | 4,364 | +2.946% |
| 2026-07-17 | 36.48 | 36.56 | 36.46 | 36.48 | -0.447% | 8,745 | +2.853% |
| 2026-07-16 | 36.72 | 36.74 | 36.60 | 36.64 | -0.281% | 8,450 | +2.393% |
| 2026-07-15 | 36.71 | 36.77 | 36.64 | 36.75 | +0.186% | 5,361 | +2.106% |
| 2026-07-14 | 36.65 | 36.70 | 36.62 | 36.68 | +0.266% | 13,650 | +2.295% |
| 2026-07-13 | 36.71 | 36.71 | 36.55 | 36.58 | -0.379% | 4,903 | +2.567% |
| 2026-07-10 | 36.70 | 36.76 | 36.69 | 36.72 | +0.272% | 11,303 | +2.178% |
| 2026-07-09 | 36.55 | 36.65 | 36.55 | 36.62 | +0.394% | 3,896 | +2.456% |
| 2026-07-08 | 36.42 | 36.50 | 36.34 | 36.48 | -0.116% | 68,100 | +2.859% |
| 2026-07-07 | 36.56 | 36.60 | 36.48 | 36.52 | -0.220% | 20,318 | +2.740% |
| 2026-07-06 | 36.56 | 36.61 | 36.51 | 36.60 | +0.412% | 19,696 | +2.514% |
| 2026-07-02 | 36.54 | 36.56 | 36.35 | 36.45 | -0.014% | 316,042 | +2.936% |
| 2026-07-01 | 36.47 | 36.55 | 36.37 | 36.45 | -0.069% | 42,797 | +2.921% |
| 2026-06-30 | 36.47 | 36.53 | 36.29 | 36.48 | -0.039% | 78,255 | +2.851% |
| 2026-06-29 | 36.43 | 36.51 | 36.37 | 36.49 | +0.730% | 8,451 | +2.810% |
| 2026-06-26 | 36.18 | 36.37 | 36.18 | 36.23 | -0.191% | 4,790 | +3.561% |
| 2026-06-25 | 36.23 | 36.34 | 36.23 | 36.30 | +0.149% | 11,343 | +3.363% |
| 2026-06-24 | 36.27 | 36.36 | 36.21 | 36.25 | -0.053% | 18,966 | +3.517% |
| 2026-06-23 | 36.28 | 36.30 | 36.26 | 36.26 | -0.332% | 4,287 | +3.463% |
| 2026-06-22 | 36.72 | 36.72 | 36.36 | 36.38 | -0.004% | 44,780 | +3.119% |
| 2026-06-18 | 36.33 | 36.40 | 36.33 | 36.39 | +0.461% | 6,278 | +3.115% |
| 2026-06-17 | 36.34 | 36.35 | 36.21 | 36.22 | -0.372% | 3,063 | +3.591% |
| 2026-06-16 | 36.38 | 36.39 | 36.34 | 36.35 | -0.042% | 6,997 | +3.206% |
| 2026-06-15 | 36.34 | 36.39 | 36.34 | 36.37 | +0.449% | 3,243 | +3.162% |
| 2026-06-12 | 36.10 | 36.21 | 36.10 | 36.21 | +0.312% | 1,471 | +3.625% |
| 2026-06-11 | 35.83 | 36.09 | 35.83 | 36.09 | +0.670% | 8,419 | +3.948% |
| 2026-06-10 | 36.07 | 36.07 | 35.85 | 35.85 | -0.563% | 1,663 | +4.645% |
| 2026-06-09 | 36.18 | 36.18 | 35.94 | 36.06 | -0.118% | 3,109 | +4.056% |
| 2026-06-08 | 36.13 | 36.15 | 36.10 | 36.10 | +0.111% | 4,289 | +3.934% |
| 2026-06-05 | 36.23 | 36.27 | 36.01 | 36.06 | -0.646% | 5,473 | +4.049% |
| 2026-06-04 | 36.25 | 36.29 | 36.23 | 36.29 | +0.097% | 868 | +3.376% |
| 2026-06-03 | 36.24 | 36.26 | 36.24 | 36.26 | -0.001% | 770 | +3.476% |
| 2026-06-02 | 36.23 | 36.27 | 36.23 | 36.26 | +0.055% | 156,098 | +3.475% |
| 2026-06-01 | 36.24 | 36.26 | 36.22 | 36.24 | -0.028% | 36,911 | +3.532% |
| 2026-05-29 | 36.25 | 36.27 | 36.24 | 36.25 | +0.081% | 4,853 | +3.503% |
| 2026-05-28 | 36.16 | 36.23 | 36.16 | 36.22 | +0.223% | 5,922 | +3.587% |
| 2026-05-27 | 36.15 | 36.15 | 36.14 | 36.14 | +0.014% | 1,832 | +3.818% |
| 2026-05-26 | 36.12 | 36.15 | 36.10 | 36.13 | +0.180% | 2,249 | +3.833% |
| 2026-05-22 | 35.89 | 36.13 | 35.89 | 36.07 | +0.159% | 4,571 | +4.020% |
| 2026-05-21 | 35.95 | 36.01 | 35.93 | 36.01 | +0.091% | 5,697 | +4.185% |
| 2026-05-20 | 35.89 | 35.98 | 35.89 | 35.98 | +0.333% | 1,920 | +4.280% |
| 2026-05-19 | 35.89 | 35.89 | 35.85 | 35.86 | -0.142% | 3,944 | +4.628% |
| 2026-05-18 | 35.81 | 35.94 | 35.81 | 35.91 | +0.018% | 8,337 | +4.479% |
| 2026-05-15 | 35.89 | 35.93 | 35.89 | 35.91 | -0.239% | 56,649 | +4.498% |
| 2026-05-14 | 35.98 | 35.99 | 35.98 | 35.99 | +0.168% | 1,208 | +4.248% |
| 2026-05-13 | 35.87 | 35.93 | 35.87 | 35.93 | +0.113% | 829 | +4.424% |
| 2026-05-12 | 35.74 | 35.89 | 35.74 | 35.89 | +0.063% | 6,061 | +4.542% |
| 2026-05-11 | 35.82 | 35.90 | 35.82 | 35.87 | +0.021% | 4,553 | +4.607% |
| 2026-05-08 | 35.81 | 35.88 | 35.81 | 35.86 | +0.223% | 2,941 | +4.629% |
| 2026-05-07 | 35.83 | 35.84 | 35.76 | 35.78 | -0.069% | 4,063 | +4.863% |
| 2026-05-06 | 35.76 | 35.80 | 35.75 | 35.80 | +0.490% | 1,332 | +4.791% |
| 2026-05-05 | 35.64 | 35.69 | 35.62 | 35.63 | +0.267% | 4,847 | +5.305% |
| 2026-05-04 | 35.60 | 35.60 | 35.50 | 35.54 | -0.179% | 5,928 | +5.586% |
| 2026-05-01 | 35.59 | 35.63 | 35.59 | 35.60 | +0.138% | 3,022 | +5.397% |
| 2026-04-30 | 35.48 | 35.55 | 35.40 | 35.55 | +0.532% | 5,164 | +5.542% |
| 2026-04-29 | 35.37 | 35.38 | 35.34 | 35.36 | -0.108% | 3,209 | +6.103% |
| 2026-04-28 | 35.38 | 35.40 | 35.34 | 35.40 | -0.225% | 1,913 | +5.989% |
| 2026-04-27 | 35.43 | 35.48 | 35.40 | 35.48 | +0.169% | 7,852 | +5.750% |
| 2026-04-24 | 35.33 | 35.42 | 35.33 | 35.42 | +0.283% | 2,817 | +5.929% |
| 2026-04-23 | 35.38 | 35.38 | 35.18 | 35.32 | -0.113% | 4,576 | +6.229% |
| 2026-04-22 | 35.28 | 35.36 | 35.28 | 35.36 | +0.535% | 7,018 | +6.109% |
| 2026-04-21 | 35.29 | 35.30 | 35.15 | 35.17 | -0.241% | 2,969 | +6.676% |
| 2026-04-20 | 35.26 | 35.30 | 35.22 | 35.26 | -0.137% | 6,975 | +6.420% |
| 2026-04-17 | 35.22 | 35.35 | 35.21 | 35.30 | +0.555% | 8,408 | +6.274% |
| 2026-04-16 | 35.06 | 35.12 | 35.05 | 35.11 | +0.143% | 3,509 | +6.864% |
| 2026-04-15 | 34.94 | 35.06 | 34.94 | 35.06 | +0.433% | 12,922 | +7.017% |
| 2026-04-14 | 34.73 | 34.91 | 34.73 | 34.91 | +0.631% | 6,424 | +7.480% |
| 2026-04-13 | 34.42 | 34.69 | 34.42 | 34.69 | +0.463% | 8,388 | +8.158% |
| 2026-04-10 | 34.56 | 34.59 | 34.49 | 34.53 | 0.000% | 3,638 | +8.659% |
| 2026-04-09 | 34.35 | 34.53 | 34.35 | 34.53 | +0.414% | 2,614 | +8.659% |
| 2026-04-08 | 34.36 | 34.40 | 34.27 | 34.39 | +1.498% | 7,523 | +9.109% |
| 2026-04-07 | 33.74 | 33.90 | 33.72 | 33.88 | -0.024% | 21,469 | +10.744% |
| 2026-04-06 | 33.85 | 33.89 | 33.85 | 33.89 | +0.217% | 6,500 | +10.717% |
| 2026-04-02 | 33.81 | 33.81 | 33.71 | 33.81 | +0.088% | 8,548 | +10.957% |
| 2026-04-01 | 33.79 | 33.86 | 33.74 | 33.79 | +0.431% | 7,176 | +11.055% |
| 2026-03-31 | 33.35 | 33.64 | 33.33 | 33.64 | +1.637% | 7,226 | +11.534% |
| 2026-03-30 | 33.31 | 33.31 | 33.03 | 33.10 | -0.153% | 6,983 | +13.360% |
| 2026-03-27 | 33.29 | 33.34 | 33.12 | 33.15 | -0.966% | 4,445 | +13.187% |
| 2026-03-26 | 33.76 | 33.76 | 33.47 | 33.47 | -0.992% | 7,519 | +12.093% |
| 2026-03-25 | 33.89 | 33.89 | 33.81 | 33.81 | +0.348% | 921 | +10.981% |
| 2026-03-24 | 33.78 | 33.78 | 33.69 | 33.69 | -0.177% | 1,618 | +11.367% |
| 2026-03-23 | 33.88 | 33.88 | 33.75 | 33.75 | +0.686% | 5,576 | +11.170% |
| 2026-03-20 | 33.78 | 33.79 | 33.52 | 33.52 | -0.937% | 8,443 | +11.933% |
| 2026-03-19 | 33.73 | 33.86 | 33.66 | 33.84 | -0.156% | 25,061 | +10.884% |
| 2026-03-18 | 34.10 | 34.10 | 33.89 | 33.89 | -0.849% | 3,260 | +10.712% |
| 2026-03-17 | 34.22 | 34.26 | 34.15 | 34.18 | +0.243% | 13,441 | +9.772% |
| 2026-03-16 | 34.05 | 34.14 | 34.05 | 34.10 | +0.630% | 3,645 | +10.039% |
| 2026-03-13 | 34.11 | 34.12 | 33.88 | 33.88 | -0.327% | 7,912 | +10.732% |
| 2026-03-12 | 34.17 | 34.17 | 33.99 | 33.99 | -0.830% | 8,428 | +10.369% |
| 2026-03-11 | 34.27 | 34.32 | 34.24 | 34.28 | +0.029% | 6,411 | +9.453% |
| 2026-03-10 | 34.29 | 34.40 | 34.27 | 34.27 | -0.139% | 4,860 | +9.484% |
| 2026-03-09 | 33.97 | 34.32 | 33.82 | 34.32 | +0.630% | 34,778 | +9.332% |
| 2026-03-06 | 34.13 | 34.22 | 34.08 | 34.10 | -0.797% | 6,892 | +10.021% |
| 2026-03-05 | 34.40 | 34.47 | 34.23 | 34.38 | -0.396% | 12,083 | +9.144% |
| 2026-03-04 | 34.42 | 34.51 | 34.37 | 34.51 | +0.520% | 2,023 | +8.711% |
| 2026-03-03 | 34.21 | 34.38 | 34.05 | 34.34 | -0.535% | 25,419 | +9.276% |
| 2026-03-02 | 34.41 | 34.58 | 34.38 | 34.52 | +0.060% | 20,031 | +8.692% |
| 2026-02-27 | 34.46 | 34.50 | 34.42 | 34.50 | -0.321% | 4,572 | +8.757% |
| 2026-02-26 | 34.79 | 34.79 | 34.47 | 34.61 | -0.170% | 4,442 | +8.408% |
| 2026-02-25 | 34.58 | 34.67 | 34.58 | 34.67 | +0.418% | 2,372 | +8.223% |
| 2026-02-24 | 34.34 | 34.53 | 34.34 | 34.52 | +0.523% | 4,537 | +8.676% |
| 2026-02-23 | 34.39 | 34.41 | 34.31 | 34.35 | -0.581% | 9,553 | +9.243% |
| 2026-02-20 | 34.41 | 34.57 | 34.41 | 34.55 | +0.454% | 7,456 | +8.608% |
| 2026-02-19 | 34.42 | 34.42 | 34.34 | 34.39 | -0.145% | 23,709 | +9.101% |
| 2026-02-18 | 34.38 | 34.55 | 34.38 | 34.44 | +0.291% | 7,054 | +8.943% |
| 2026-02-17 | 34.28 | 34.41 | 34.20 | 34.34 | +0.087% | 15,900 | +9.260% |
| 2026-02-13 | 34.25 | 34.46 | 34.25 | 34.31 | +0.029% | 8,470 | +9.356% |
| 2026-02-12 | 34.63 | 34.63 | 34.30 | 34.30 | -0.862% | 8,082 | +9.388% |
| 2026-02-11 | 34.66 | 34.66 | 34.54 | 34.60 | -0.062% | 5,207 | +8.444% |
| 2026-02-10 | 34.63 | 34.65 | 34.61 | 34.62 | -0.115% | 6,158 | +8.377% |
| 2026-02-09 | 34.46 | 34.68 | 34.46 | 34.66 | +0.347% | 14,979 | +8.252% |
| 2026-02-06 | 34.34 | 34.54 | 34.34 | 34.54 | +0.935% | 6,405 | +8.628% |
| 2026-02-05 | 34.29 | 34.31 | 34.22 | 34.22 | -0.584% | 8,731 | +9.643% |
| 2026-02-04 | 34.52 | 34.55 | 34.33 | 34.42 | -0.315% | 8,987 | +9.003% |
| 2026-02-03 | 34.66 | 34.69 | 34.41 | 34.53 | -0.240% | 6,431 | +8.659% |
| 2026-02-02 | 34.52 | 34.66 | 34.52 | 34.61 | +0.248% | 7,852 | +8.399% |
| 2026-01-30 | 34.55 | 34.58 | 34.48 | 34.53 | -0.160% | 6,353 | +8.667% |
| 2026-01-29 | 34.65 | 34.68 | 34.38 | 34.58 | -0.020% | 63,577 | +8.493% |
| 2026-01-28 | 34.61 | 34.68 | 34.56 | 34.59 | -0.099% | 11,749 | +8.471% |
| 2026-01-27 | 34.58 | 34.66 | 34.58 | 34.62 | +0.215% | 6,633 | +8.363% |
| 2026-01-26 | 34.55 | 34.62 | 34.52 | 34.55 | +0.154% | 15,692 | +8.596% |
| 2026-01-23 | 34.48 | 34.53 | 34.48 | 34.50 | +0.107% | 6,059 | +8.763% |
| 2026-01-22 | 34.51 | 34.53 | 34.42 | 34.46 | +0.233% | 11,030 | +8.880% |
| 2026-01-21 | 34.22 | 34.45 | 34.22 | 34.38 | +0.673% | 13,338 | +9.133% |
| 2026-01-20 | 34.28 | 34.36 | 34.14 | 34.15 | -1.072% | 8,222 | +9.868% |
| 2026-01-16 | 34.54 | 34.61 | 34.48 | 34.52 | +0.116% | 15,034 | +8.691% |
| 2026-01-15 | 34.54 | 34.58 | 34.46 | 34.48 | +0.087% | 17,014 | +8.817% |
| 2026-01-14 | 34.50 | 34.97 | 34.37 | 34.45 | -0.174% | 12,172 | +8.911% |
| 2026-01-13 | 34.56 | 34.62 | 34.50 | 34.51 | -0.145% | 21,285 | +8.722% |
| 2026-01-12 | 34.44 | 34.61 | 34.44 | 34.56 | 0.000% | 10,335 | +8.565% |
| 2026-01-09 | 34.51 | 34.57 | 34.45 | 34.56 | +0.290% | 114,851 | +8.565% |
| 2026-01-08 | 34.42 | 34.46 | 34.41 | 34.46 | +0.088% | 10,146 | +8.880% |
| 2026-01-07 | 34.45 | 34.52 | 34.42 | 34.43 | -0.175% | 50,760 | +8.975% |
| 2026-01-06 | 34.41 | 34.49 | 34.39 | 34.49 | +0.276% | 19,268 | +8.785% |
| 2026-01-05 | 34.38 | 34.43 | 34.38 | 34.40 | +0.306% | 198,303 | +9.086% |
| 2026-01-02 | 34.37 | 34.38 | 34.23 | 34.29 | +0.029% | 62,905 | +9.420% |
| 2025-12-31 | 34.21 | 34.29 | 34.21 | 34.28 | +0.117% | 3,249 | +9.452% |
| 2025-12-30 | 34.26 | 34.26 | 34.22 | 34.24 | +0.029% | 4,683 | +9.579% |
| 2025-12-29 | 34.22 | 34.24 | 34.22 | 34.23 | +0.015% | 1,768 | +9.611% |
| 2025-12-26 | 34.23 | 34.24 | 34.22 | 34.22 | +0.014% | 379 | +9.628% |
| 2025-12-24 | 34.20 | 34.24 | 34.20 | 34.22 | +0.029% | 4,777 | +9.644% |
| 2025-12-23 | 34.17 | 34.22 | 34.17 | 34.21 | +0.088% | 15,947 | +9.676% |
| 2025-12-22 | 34.19 | 34.19 | 34.16 | 34.18 | +0.117% | 10,345 | +9.772% |
| 2025-12-19 | 34.07 | 34.14 | 34.07 | 34.14 | +0.264% | 5,757 | +9.900% |
| 2025-12-18 | 34.02 | 34.07 | 34.02 | 34.05 | +0.265% | 13,110 | +10.191% |
| 2025-12-17 | 34.12 | 34.12 | 33.96 | 33.96 | -0.381% | 6,517 | +10.483% |
| 2025-12-16 | 34.04 | 34.10 | 33.98 | 34.09 | +0.029% | 13,864 | +10.062% |
| 2025-12-15 | 34.08 | 34.08 | 34.03 | 34.08 | +0.097% | 10,900 | +10.094% |
| 2025-12-12 | 34.15 | 34.15 | 34.00 | 34.05 | -0.111% | 18,516 | +10.201% |
| 2025-12-11 | 34.03 | 34.12 | 34.03 | 34.09 | +0.117% | 6,547 | +10.078% |
| 2025-12-10 | 33.94 | 34.05 | 33.94 | 34.05 | +0.190% | 12,593 | +10.207% |
| 2025-12-09 | 34.03 | 34.03 | 33.98 | 33.98 | -0.015% | 8,499 | +10.416% |
| 2025-12-08 | 33.95 | 34.03 | 33.95 | 33.99 | -0.048% | 4,268 | +10.399% |
| 2025-12-05 | 34.00 | 34.03 | 33.95 | 34.00 | +0.138% | 6,660 | +10.346% |
| 2025-12-04 | 33.96 | 34.03 | 33.92 | 33.96 | +0.059% | 4,882 | +10.499% |
| 2025-12-03 | 33.87 | 33.96 | 33.87 | 33.94 | +0.118% | 7,034 | +10.564% |
| 2025-12-02 | 33.89 | 33.92 | 33.89 | 33.90 | +0.113% | 5,017 | +10.695% |
| 2025-12-01 | 33.86 | 33.90 | 33.86 | 33.86 | -0.068% | 3,813 | +10.820% |
| 2025-11-28 | 33.84 | 33.88 | 33.84 | 33.88 | +0.132% | 1,240 | +10.744% |
| 2025-11-26 | 33.98 | 33.98 | 33.78 | 33.84 | +0.220% | 5,617 | +10.891% |
| 2025-11-25 | 33.82 | 33.82 | 33.72 | 33.76 | +0.384% | 5,325 | +11.135% |
| 2025-11-24 | 33.50 | 33.63 | 33.48 | 33.63 | +0.729% | 19,835 | +11.562% |
| 2025-11-21 | 33.25 | 33.52 | 33.24 | 33.39 | +0.418% | 25,032 | +12.375% |
| 2025-11-20 | 33.65 | 33.67 | 33.25 | 33.25 | -0.779% | 4,704 | +12.845% |
| 2025-11-19 | 33.40 | 33.54 | 33.40 | 33.51 | +0.344% | 10,071 | +11.967% |
| 2025-11-18 | 33.37 | 33.46 | 33.28 | 33.40 | -0.248% | 8,495 | +12.352% |
| 2025-11-17 | 33.39 | 33.61 | 33.39 | 33.48 | -0.324% | 7,246 | +12.073% |
| 2025-11-14 | 33.44 | 33.65 | 33.43 | 33.59 | +0.050% | 4,804 | +11.710% |
| 2025-11-13 | 33.71 | 33.71 | 33.53 | 33.57 | -0.481% | 19,560 | +11.766% |
| 2025-11-12 | 33.77 | 33.79 | 33.71 | 33.73 | +0.022% | 12,344 | +11.228% |
| 2025-11-11 | 33.69 | 33.74 | 33.69 | 33.73 | +0.073% | 13,451 | +11.253% |
| 2025-11-10 | 33.69 | 33.72 | 33.63 | 33.70 | +0.515% | 17,420 | +11.334% |
| 2025-11-07 | 33.45 | 33.53 | 33.42 | 33.53 | +0.058% | 8,941 | +11.907% |
| 2025-11-06 | 33.70 | 33.70 | 33.49 | 33.51 | -0.334% | 21,076 | +11.973% |
| 2025-11-05 | 33.55 | 33.65 | 33.55 | 33.62 | +0.219% | 16,906 | +11.599% |
| 2025-11-04 | 33.19 | 33.60 | 33.19 | 33.55 | -0.292% | 20,475 | +11.843% |
| 2025-11-03 | 33.74 | 33.74 | 33.58 | 33.65 | +0.066% | 79,875 | +11.517% |
| 2025-10-31 | 33.65 | 33.66 | 33.60 | 33.62 | +0.104% | 7,751 | +11.591% |
| 2025-10-30 | 33.61 | 33.66 | 33.59 | 33.59 | -0.175% | 11,080 | +11.707% |
| 2025-10-29 | 33.67 | 33.69 | 33.64 | 33.65 | -0.039% | 9,560 | +11.511% |
| 2025-10-28 | 33.69 | 33.69 | 33.66 | 33.66 | +0.015% | 8,295 | +11.467% |
| 2025-10-27 | 33.67 | 33.67 | 33.66 | 33.66 | +0.194% | 848 | +11.484% |
| 2025-10-24 | 33.35 | 33.60 | 33.35 | 33.59 | +0.239% | 4,216 | +11.700% |
| 2025-10-23 | 33.46 | 33.52 | 33.45 | 33.51 | +0.218% | 5,881 | +11.967% |
| 2025-10-22 | 33.54 | 33.54 | 33.37 | 33.44 | -0.248% | 7,604 | +12.212% |
| 2025-10-21 | 33.49 | 33.52 | 33.49 | 33.52 | +0.152% | 2,011 | +11.933% |
| 2025-10-20 | 33.46 | 33.48 | 33.44 | 33.47 | +0.463% | 10,806 | +12.103% |
| 2025-10-17 | 33.19 | 33.34 | 33.16 | 33.31 | +0.376% | 8,952 | +12.622% |
| 2025-10-16 | 33.33 | 33.34 | 33.13 | 33.19 | -0.350% | 11,869 | +13.046% |
| 2025-10-15 | 33.34 | 33.38 | 33.21 | 33.31 | +0.102% | 15,738 | +12.650% |
| 2025-10-14 | 33.14 | 33.36 | 33.10 | 33.27 | -0.104% | 9,712 | +12.764% |
| 2025-10-13 | 33.25 | 33.31 | 33.24 | 33.31 | +0.576% | 1,837 | +12.646% |
| 2025-10-10 | 33.50 | 33.50 | 33.12 | 33.12 | -0.996% | 13,825 | +13.296% |
| 2025-10-09 | 33.42 | 33.47 | 33.39 | 33.45 | +0.045% | 214,251 | +12.167% |
| 2025-10-08 | 33.39 | 33.44 | 33.39 | 33.44 | +0.210% | 8,233 | +12.217% |
| 2025-10-07 | 33.40 | 33.41 | 33.35 | 33.37 | -0.104% | 623,651 | +12.453% |
| 2025-10-06 | 33.38 | 33.44 | 33.38 | 33.40 | -0.045% | 21,075 | +12.335% |
| 2025-10-03 | 33.37 | 33.44 | 33.36 | 33.41 | +0.150% | 9,255 | +12.285% |
| 2025-10-02 | 33.38 | 33.39 | 33.34 | 33.37 | -0.015% | 6,060 | +12.453% |
| 2025-10-01 | 33.31 | 33.37 | 33.30 | 33.37 | +0.090% | 28,023 | +12.436% |
| 2025-09-30 | 33.30 | 33.34 | 33.25 | 33.34 | +0.210% | 14,223 | +12.537% |
| 2025-09-29 | 33.30 | 33.31 | 33.25 | 33.27 | +0.076% | 47,138 | +12.774% |
| 2025-09-26 | 33.16 | 33.24 | 33.16 | 33.24 | +0.271% | 14,181 | +12.860% |
| 2025-09-25 | 33.11 | 33.19 | 33.10 | 33.16 | -0.154% | 8,196 | +13.165% |
| 2025-09-24 | 33.23 | 33.27 | 33.18 | 33.21 | -0.042% | 2,873 | +12.991% |
| 2025-09-23 | 33.25 | 33.32 | 33.20 | 33.22 | -0.210% | 8,670 | +12.944% |
| 2025-09-22 | 33.20 | 33.30 | 33.20 | 33.29 | +0.181% | 7,881 | +12.706% |
| 2025-09-19 | 33.23 | 33.28 | 33.21 | 33.23 | +0.057% | 5,186 | +12.910% |
| 2025-09-18 | 33.22 | 33.27 | 33.20 | 33.21 | +0.153% | 5,693 | +12.974% |
| 2025-09-17 | 33.14 | 33.21 | 33.13 | 33.16 | +0.062% | 3,719 | +13.147% |
| 2025-09-16 | 33.16 | 33.19 | 33.14 | 33.14 | -0.136% | 15,837 | +13.217% |
| 2025-09-15 | 33.15 | 33.21 | 33.14 | 33.19 | +0.110% | 4,900 | +13.062% |
| 2025-09-12 | 33.13 | 33.19 | 33.12 | 33.15 | -0.008% | 6,829 | +13.187% |
| 2025-09-11 | 33.05 | 33.19 | 33.05 | 33.15 | +0.284% | 2,595 | +13.178% |
| 2025-09-10 | 33.04 | 33.13 | 33.03 | 33.06 | +0.053% | 9,955 | +13.499% |
| 2025-09-09 | 33.00 | 33.04 | 32.95 | 33.04 | +0.121% | 9,410 | +13.559% |
| 2025-09-08 | 32.91 | 33.01 | 32.91 | 33.00 | +0.255% | 16,787 | +13.697% |
| 2025-09-05 | 32.98 | 32.98 | 32.84 | 32.92 | -0.115% | 3,564 | +13.987% |
| 2025-09-04 | 32.82 | 32.96 | 32.82 | 32.95 | +0.438% | 47,491 | +13.857% |
| 2025-09-03 | 32.79 | 32.83 | 32.77 | 32.81 | +0.214% | 7,213 | +14.355% |
| 2025-09-02 | 32.61 | 32.74 | 32.59 | 32.74 | -0.259% | 73,958 | +14.600% |
| 2025-08-29 | 32.91 | 32.91 | 32.78 | 32.82 | -0.347% | 8,146,593 | +14.303% |
| 2025-08-28 | 32.94 | 32.95 | 32.84 | 32.94 | +0.182% | 106,888 | +13.907% |
| 2025-08-27 | 32.81 | 32.90 | 32.81 | 32.88 | +0.197% | 33,314 | +14.114% |
| 2025-08-26 | 32.77 | 32.83 | 32.74 | 32.81 | +0.153% | 25,780 | +14.338% |
| 2025-08-25 | 32.80 | 32.85 | 32.72 | 32.76 | -0.108% | 22,421 | +14.513% |
| 2025-08-22 | 32.69 | 32.86 | 32.66 | 32.80 | +0.685% | 18,272 | +14.389% |
| 2025-08-21 | 32.56 | 32.61 | 32.55 | 32.58 | -0.213% | 27,346 | +15.172% |
| 2025-08-20 | 32.57 | 32.68 | 32.50 | 32.65 | -0.056% | 37,382 | +14.927% |
| 2025-08-19 | 32.71 | 32.76 | 32.63 | 32.66 | -0.260% | 32,223 | +14.863% |
| 2025-08-18 | 32.69 | 32.77 | 32.69 | 32.75 | +0.122% | 20,136 | +14.565% |
| 2025-08-15 | 32.76 | 32.77 | 32.70 | 32.71 | -0.128% | 19,128 | +14.705% |
| 2025-08-14 | 32.68 | 32.79 | 32.68 | 32.75 | -0.024% | 40,072 | +14.559% |
| 2025-08-13 | 32.78 | 32.78 | 32.71 | 32.76 | +0.167% | 28,315 | +14.531% |
| 2025-08-12 | 32.67 | 32.72 | 32.58 | 32.70 | +0.516% | 15,456 | +14.723% |
| 2025-08-11 | 32.61 | 32.62 | 32.53 | 32.54 | -0.116% | 22,207 | +15.315% |
| 2025-08-08 | 32.46 | 32.60 | 32.46 | 32.58 | +0.385% | 21,152 | +15.180% |
| 2025-08-07 | 32.55 | 32.55 | 32.36 | 32.45 | -0.031% | 25,398 | +15.624% |
| 2025-08-06 | 32.32 | 32.48 | 32.32 | 32.46 | +0.372% | 26,490 | +15.588% |
| 2025-08-05 | 32.42 | 32.42 | 32.31 | 32.34 | -0.202% | 27,814 | +16.018% |
| 2025-08-04 | 32.26 | 32.44 | 32.26 | 32.41 | +0.731% | 38,546 | +15.784% |
| 2025-08-01 | 32.19 | 32.23 | 32.09 | 32.17 | -0.741% | 30,351 | +16.630% |
| 2025-07-31 | 32.28 | 32.59 | 32.28 | 32.41 | -0.031% | 26,672 | +15.767% |
| 2025-07-30 | 32.55 | 32.55 | 32.40 | 32.42 | -0.215% | 26,535 | +15.731% |
| 2025-07-29 | 32.55 | 32.56 | 32.45 | 32.49 | +0.031% | 19,593 | +15.482% |
| 2025-07-28 | 32.54 | 32.54 | 32.47 | 32.48 | -0.043% | 21,900 | +15.517% |
| 2025-07-25 | 32.47 | 32.55 | 32.45 | 32.49 | +0.321% | 38,985 | +15.468% |
| 2025-07-24 | 32.39 | 32.49 | 32.39 | 32.39 | +0.031% | 24,059 | +15.838% |
| 2025-07-23 | 32.34 | 32.41 | 32.30 | 32.38 | +0.279% | 23,625 | +15.874% |
| 2025-07-22 | 32.22 | 32.31 | 32.22 | 32.29 | +0.027% | 23,311 | +16.197% |
| 2025-07-21 | 32.35 | 32.37 | 32.28 | 32.28 | +0.113% | 45,505 | +16.228% |
| 2025-07-18 | 32.32 | 32.32 | 32.20 | 32.24 | +0.016% | 42,865 | +16.359% |
| 2025-07-17 | 32.20 | 32.25 | 32.18 | 32.24 | +0.233% | 40,969 | +16.377% |
| 2025-07-16 | 32.15 | 32.20 | 32.02 | 32.16 | +0.140% | 127,362 | +16.649% |
| 2025-07-15 | 32.20 | 32.20 | 32.11 | 32.12 | -0.093% | 57,626 | +16.812% |
| 2025-07-14 | 32.15 | 32.18 | 32.08 | 32.15 | +0.057% | 7,474,822 | +16.703% |
| 2025-07-11 | 32.09 | 32.15 | 32.07 | 32.13 | -0.209% | 17,450 | +16.770% |
| 2025-07-10 | 32.12 | 32.22 | 32.10 | 32.20 | +0.235% | 25,887 | +16.525% |
| 2025-07-09 | 32.14 | 32.17 | 32.06 | 32.12 | +0.198% | 17,191 | +16.799% |
| 2025-07-08 | 32.09 | 32.09 | 32.02 | 32.06 | +0.172% | 27,270 | +17.031% |
| 2025-07-07 | 32.00 | 32.10 | 31.93 | 32.01 | -0.405% | 45,304 | +17.232% |
| 2025-07-03 | 32.11 | 32.17 | 32.10 | 32.13 | +0.314% | 64,493 | +16.757% |
| 2025-07-02 | 31.92 | 32.04 | 31.92 | 32.03 | +0.224% | 634,408 | +17.124% |
| 2025-07-01 | 31.96 | 32.01 | 31.90 | 31.96 | -0.148% | 93,856 | +17.387% |
| 2025-06-30 | 31.88 | 32.04 | 31.84 | 32.01 | +0.621% | 73,674 | +17.213% |
| 2025-06-27 | 31.77 | 31.89 | 31.62 | 31.81 | +0.420% | 6,680 | +17.942% |
| 2025-06-26 | 31.51 | 31.68 | 31.51 | 31.68 | +0.834% | 7,642 | +18.437% |
| 2025-06-25 | 31.46 | 31.48 | 31.39 | 31.42 | +0.150% | 6,325 | +19.425% |
| 2025-06-24 | 31.33 | 31.47 | 31.29 | 31.37 | +0.774% | 11,987 | +19.605% |
| 2025-06-23 | 30.93 | 31.13 | 30.86 | 31.13 | +0.761% | 7,326 | +20.531% |
| 2025-06-20 | 31.06 | 31.06 | 30.85 | 30.89 | -0.304% | 19,148 | +21.448% |
| 2025-06-18 | 31.01 | 31.13 | 30.97 | 30.99 | -0.123% | 7,119 | +21.079% |
| 2025-06-17 | 31.09 | 31.16 | 31.01 | 31.03 | -0.494% | 6,965 | +20.930% |
| 2025-06-16 | 31.17 | 31.27 | 31.16 | 31.18 | +0.637% | 8,565 | +20.334% |
| 2025-06-13 | 31.06 | 31.15 | 30.98 | 30.98 | -0.748% | 3,612 | +21.101% |
| 2025-06-12 | 31.13 | 31.24 | 31.11 | 31.22 | +0.257% | 7,780 | +20.195% |
| 2025-06-11 | 31.31 | 31.31 | 31.09 | 31.14 | -0.172% | 5,596 | +20.503% |
| 2025-06-10 | 31.08 | 31.19 | 31.08 | 31.19 | +0.192% | 7,329 | +20.296% |
| 2025-06-09 | 31.17 | 31.18 | 31.07 | 31.13 | +0.151% | 26,320 | +20.527% |
| 2025-06-06 | 31.10 | 31.14 | 31.06 | 31.08 | +0.690% | 6,051 | +20.708% |
| 2025-06-05 | 31.02 | 31.08 | 30.83 | 30.87 | -0.388% | 13,490 | +21.542% |
| 2025-06-04 | 31.09 | 31.09 | 30.99 | 30.99 | -0.063% | 13,147 | +21.071% |
| 2025-06-03 | 30.88 | 31.02 | 30.88 | 31.01 | +0.400% | 5,067 | +20.994% |
| 2025-06-02 | 30.77 | 30.91 | 30.74 | 30.89 | +0.312% | 10,586 | +21.479% |
| 2025-05-30 | 30.90 | 30.90 | 30.65 | 30.79 | -0.103% | 12,379 | +21.858% |
| 2025-05-29 | 30.99 | 30.99 | 30.75 | 30.82 | +0.206% | 9,011 | +21.732% |
| 2025-05-28 | 30.82 | 30.89 | 30.76 | 30.76 | -0.329% | 27,964 | +21.983% |
| 2025-05-27 | 30.81 | 30.86 | 30.81 | 30.86 | +1.013% | 6,113 | +21.581% |
| 2025-05-23 | 30.48 | 30.62 | 30.48 | 30.55 | -0.369% | 15,068 | +22.813% |
| 2025-05-22 | 30.66 | 30.75 | 30.59 | 30.66 | -0.046% | 7,138 | +22.360% |
| 2025-05-21 | 30.88 | 30.97 | 30.63 | 30.68 | -0.816% | 15,137 | +22.304% |
| 2025-05-20 | 30.98 | 31.01 | 30.89 | 30.93 | -0.333% | 39,454 | +21.306% |
| 2025-05-19 | 30.75 | 31.04 | 30.75 | 31.03 | +0.099% | 23,827 | +20.903% |
| 2025-05-16 | 30.80 | 31.00 | 30.80 | 31.00 | +0.499% | 5,678 | +21.022% |
| 2025-05-15 | 30.71 | 30.88 | 30.70 | 30.85 | +0.300% | 15,490 | +21.625% |
| 2025-05-14 | 30.69 | 30.79 | 30.69 | 30.76 | +0.062% | 9,785 | +21.990% |
| 2025-05-13 | 30.72 | 30.81 | 30.61 | 30.74 | +0.482% | 16,147 | +22.065% |
| 2025-05-12 | 30.59 | 30.62 | 30.47 | 30.59 | +1.460% | 18,241 | +22.654% |
| 2025-05-09 | 30.24 | 30.28 | 30.13 | 30.15 | +0.066% | 14,770 | +24.444% |
| 2025-05-08 | 30.17 | 30.29 | 30.10 | 30.13 | +0.217% | 7,777 | +24.527% |
| 2025-05-07 | 30.04 | 30.07 | 29.92 | 30.06 | +0.216% | 11,543 | +24.797% |
| 2025-05-06 | 29.97 | 30.09 | 29.97 | 30.00 | -0.408% | 71,223 | +25.067% |
| 2025-05-05 | 30.09 | 30.19 | 30.08 | 30.12 | -0.291% | 6,511 | +24.556% |
| 2025-05-02 | 30.11 | 30.23 | 30.11 | 30.21 | +0.722% | 11,435 | +24.194% |
| 2025-05-01 | 30.08 | 30.10 | 29.99 | 29.99 | +0.382% | 13,049 | +25.091% |
| 2025-04-30 | 29.57 | 29.91 | 29.55 | 29.88 | +0.007% | 21,483 | +25.569% |
| 2025-04-29 | 29.78 | 29.98 | 29.78 | 29.88 | +0.259% | 77,285 | +25.577% |
| 2025-04-28 | 29.73 | 29.81 | 29.67 | 29.80 | +0.019% | 47,127 | +25.903% |
| 2025-04-25 | 29.77 | 29.84 | 29.59 | 29.80 | +0.404% | 15,758 | +25.927% |
| 2025-04-24 | 29.45 | 29.70 | 29.45 | 29.68 | +1.008% | 9,021 | +26.436% |
| 2025-04-23 | 29.56 | 29.59 | 29.27 | 29.38 | +0.988% | 58,634 | +27.710% |
| 2025-04-22 | 28.90 | 29.18 | 28.90 | 29.09 | +1.449% | 9,756 | +28.972% |
| 2025-04-21 | 28.89 | 28.90 | 28.48 | 28.68 | -1.265% | 13,917 | +30.841% |
| 2025-04-17 | 29.09 | 29.16 | 28.97 | 29.04 | +0.242% | 7,872 | +29.186% |
| 2025-04-16 | 29.11 | 29.24 | 28.90 | 28.97 | -1.219% | 6,693 | +29.498% |
| 2025-04-15 | 29.46 | 29.48 | 29.30 | 29.33 | +0.012% | 4,158 | +27.919% |
| 2025-04-14 | 29.36 | 29.43 | 29.19 | 29.33 | 0.000% | 6,895 | +27.935% |