SIXZ
AllianzIM U.S. Equity 6 Month Buffer10 May/Nov ETF
stockBATSETF
At CloseOct 2, 2026
32.58USD+0.742%(+0.24)6,223
After-hoursOct 2, 2026 4:10:30 PM EDT
32.58USD+0.587%(+0.19)
SIXZ Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 32.54 | 32.58 | 32.47 | 32.58 | +0.742% | 6,223 | 0.000% |
| 2026-10-01 | 32.29 | 32.38 | 32.28 | 32.34 | -0.027% | 1,514 | +0.742% |
| 2026-09-30 | 32.48 | 32.48 | 32.35 | 32.35 | -0.066% | 4,270 | +0.715% |
| 2026-09-29 | 32.31 | 32.39 | 32.31 | 32.37 | -0.011% | 1,691 | +0.648% |
| 2026-09-28 | 32.38 | 32.44 | 32.36 | 32.37 | -0.388% | 2,264 | +0.637% |
| 2026-09-25 | 32.41 | 32.50 | 32.41 | 32.50 | +0.278% | 54,793 | +0.246% |
| 2026-09-24 | 32.31 | 32.44 | 32.30 | 32.41 | +0.030% | 6,305 | +0.525% |
| 2026-09-23 | 32.49 | 32.49 | 32.37 | 32.40 | -0.337% | 4,797 | +0.555% |
| 2026-09-22 | 32.49 | 32.54 | 32.47 | 32.51 | +0.061% | 2,064 | +0.216% |
| 2026-09-21 | 32.43 | 32.49 | 32.41 | 32.49 | +0.658% | 2,109 | +0.277% |
| 2026-09-18 | 32.28 | 32.28 | 32.28 | 32.28 | +0.055% | 121 | +0.937% |
| 2026-09-17 | 32.24 | 32.28 | 32.24 | 32.26 | +0.669% | 2,901 | +0.994% |
| 2026-09-16 | 32.16 | 32.17 | 32.05 | 32.05 | -0.205% | 847 | +1.670% |
| 2026-09-15 | 32.12 | 32.12 | 32.11 | 32.11 | -0.339% | 531 | +1.462% |
| 2026-09-14 | 32.17 | 32.23 | 32.17 | 32.22 | -0.109% | 1,679 | +1.117% |
| 2026-09-11 | 32.26 | 32.29 | 32.22 | 32.26 | +0.498% | 3,765 | +1.008% |
| 2026-09-10 | 32.13 | 32.13 | 32.07 | 32.10 | -0.326% | 4,218 | +1.511% |
| 2026-09-09 | 32.20 | 32.20 | 32.18 | 32.20 | -0.123% | 1,078 | +1.180% |
| 2026-09-08 | 32.27 | 32.30 | 32.24 | 32.24 | -0.218% | 2,710 | +1.056% |
| 2026-09-04 | 32.34 | 32.35 | 32.31 | 32.31 | -0.124% | 5,121 | +0.836% |
| 2026-09-03 | 32.28 | 32.38 | 32.28 | 32.35 | +0.423% | 3,645 | +0.711% |
| 2026-09-02 | 32.22 | 32.24 | 32.20 | 32.21 | +0.323% | 1,183 | +1.137% |
| 2026-09-01 | 32.14 | 32.17 | 32.11 | 32.11 | -0.341% | 12,310 | +1.464% |
| 2026-08-31 | 32.21 | 32.22 | 32.21 | 32.22 | -0.062% | 1,509 | +1.117% |
| 2026-08-28 | 32.25 | 32.30 | 32.23 | 32.24 | -0.062% | 1,168 | +1.054% |
| 2026-08-27 | 32.19 | 32.26 | 32.18 | 32.26 | +0.373% | 5,144 | +0.992% |
| 2026-08-26 | 32.16 | 32.19 | 32.12 | 32.14 | 0.000% | 1,743 | +1.369% |
| 2026-08-25 | 32.14 | 32.18 | 32.13 | 32.14 | +0.047% | 3,464 | +1.369% |
| 2026-08-24 | 32.13 | 32.15 | 32.10 | 32.13 | +0.016% | 4,392 | +1.416% |
| 2026-08-21 | 32.15 | 32.18 | 32.11 | 32.12 | +0.086% | 15,274 | +1.432% |
| 2026-08-20 | 32.12 | 32.17 | 32.09 | 32.09 | -0.273% | 2,659 | +1.519% |
| 2026-08-19 | 32.15 | 32.19 | 32.15 | 32.18 | +0.130% | 1,423 | +1.243% |
| 2026-08-18 | 32.14 | 32.18 | 32.14 | 32.14 | -0.130% | 4,975 | +1.375% |
| 2026-08-17 | 32.21 | 32.21 | 32.18 | 32.18 | -0.171% | 2,880 | +1.243% |
| 2026-08-14 | 32.21 | 32.25 | 32.21 | 32.23 | +0.016% | 2,222 | +1.070% |
| 2026-08-13 | 32.25 | 32.25 | 32.21 | 32.23 | +0.186% | 3,086 | +1.086% |
| 2026-08-12 | 32.15 | 32.19 | 32.14 | 32.17 | +0.125% | 5,374 | +1.274% |
| 2026-08-11 | 32.17 | 32.17 | 32.10 | 32.13 | -0.063% | 9,400 | +1.401% |
| 2026-08-10 | 32.12 | 32.15 | 32.12 | 32.15 | +0.046% | 1,455 | +1.337% |
| 2026-08-07 | 32.13 | 32.14 | 32.10 | 32.14 | +0.158% | 1,826 | +1.384% |
| 2026-08-06 | 32.06 | 32.09 | 32.06 | 32.08 | +0.958% | 1,181 | +1.544% |
| 2026-08-05 | 32.12 | 32.14 | 31.78 | 31.78 | -0.873% | 6,567 | +2.517% |
| 2026-08-04 | 31.97 | 32.11 | 31.97 | 32.06 | +0.565% | 4,872 | +1.622% |
| 2026-08-03 | 31.86 | 31.93 | 31.86 | 31.88 | +0.600% | 13,744 | +2.196% |
| 2026-07-31 | 31.55 | 31.71 | 31.55 | 31.69 | +0.285% | 4,230 | +2.808% |
| 2026-07-30 | 31.53 | 31.60 | 31.45 | 31.60 | +0.951% | 4,642 | +3.101% |
| 2026-07-29 | 31.43 | 31.58 | 31.30 | 31.30 | -0.891% | 1,669 | +4.082% |
| 2026-07-28 | 31.46 | 31.60 | 31.46 | 31.58 | +0.186% | 3,787 | +3.154% |
| 2026-07-27 | 31.59 | 31.59 | 31.46 | 31.52 | +0.093% | 1,100 | +3.347% |
| 2026-07-24 | 31.53 | 31.56 | 31.50 | 31.50 | +0.018% | 1,436 | +3.443% |
| 2026-07-23 | 31.50 | 31.54 | 31.40 | 31.49 | -0.725% | 5,016 | +3.461% |
| 2026-07-22 | 31.71 | 31.73 | 31.65 | 31.72 | +0.190% | 7,283 | +2.711% |
| 2026-07-21 | 31.61 | 31.68 | 31.59 | 31.66 | +0.444% | 5,227 | +2.906% |
| 2026-07-20 | 31.64 | 31.66 | 31.52 | 31.52 | -0.155% | 2,807 | +3.363% |
| 2026-07-17 | 31.62 | 31.62 | 31.57 | 31.57 | -0.381% | 620 | +3.203% |
| 2026-07-16 | 31.75 | 31.75 | 31.66 | 31.69 | -0.224% | 1,067 | +2.809% |
| 2026-07-15 | 31.73 | 31.76 | 31.66 | 31.76 | +0.255% | 2,985 | +2.580% |
| 2026-07-14 | 31.69 | 31.73 | 31.65 | 31.68 | +0.063% | 10,326 | +2.841% |
| 2026-07-13 | 31.70 | 31.70 | 31.63 | 31.66 | -0.189% | 1,956 | +2.906% |
| 2026-07-10 | 31.69 | 31.73 | 31.69 | 31.72 | +0.285% | 2,553 | +2.711% |
| 2026-07-09 | 31.61 | 31.68 | 31.60 | 31.63 | +0.238% | 2,773 | +3.003% |
| 2026-07-08 | 31.53 | 31.55 | 31.47 | 31.55 | +0.047% | 4,562 | +3.249% |
| 2026-07-07 | 31.54 | 31.64 | 31.53 | 31.54 | -0.221% | 64,707 | +3.297% |
| 2026-07-06 | 31.62 | 31.65 | 31.58 | 31.61 | +0.328% | 3,164 | +3.069% |
| 2026-07-02 | 31.63 | 31.63 | 31.47 | 31.51 | +0.084% | 3,157 | +3.407% |
| 2026-07-01 | 31.43 | 31.67 | 31.43 | 31.48 | -0.144% | 6,453 | +3.494% |
| 2026-06-30 | 31.49 | 31.53 | 31.49 | 31.53 | +0.463% | 8,138 | +3.346% |
| 2026-06-29 | 31.32 | 31.40 | 31.32 | 31.38 | +0.835% | 997 | +3.824% |
| 2026-06-26 | 31.27 | 31.29 | 31.12 | 31.12 | -0.413% | 6,536 | +4.692% |
| 2026-06-25 | 31.21 | 31.29 | 31.21 | 31.25 | +0.054% | 2,675 | +4.259% |
| 2026-06-24 | 31.33 | 31.37 | 31.23 | 31.23 | -0.160% | 791 | +4.315% |
| 2026-06-23 | 31.31 | 31.32 | 31.28 | 31.28 | -0.438% | 6,162 | +4.148% |
| 2026-06-22 | 31.46 | 31.55 | 31.42 | 31.42 | -0.206% | 2,064 | +3.692% |
| 2026-06-18 | 31.47 | 31.50 | 31.44 | 31.48 | +0.514% | 4,563 | +3.479% |
| 2026-06-17 | 31.60 | 31.60 | 31.32 | 31.32 | -0.496% | 9,204 | +4.010% |
| 2026-06-16 | 31.57 | 31.57 | 31.48 | 31.48 | -0.238% | 5,912 | +3.494% |
| 2026-06-15 | 31.54 | 31.56 | 31.49 | 31.56 | +0.812% | 7,776 | +3.248% |
| 2026-06-12 | 31.20 | 31.33 | 31.20 | 31.30 | +0.196% | 5,637 | +4.086% |
| 2026-06-11 | 31.09 | 31.24 | 30.99 | 31.24 | +0.761% | 4,638 | +4.290% |
| 2026-06-10 | 31.18 | 31.18 | 30.97 | 31.00 | -0.629% | 1,367 | +5.084% |
| 2026-06-09 | 31.29 | 31.38 | 30.94 | 31.20 | -0.064% | 15,760 | +4.423% |
| 2026-06-08 | 31.41 | 31.41 | 31.22 | 31.22 | +0.011% | 11,795 | +4.356% |
| 2026-06-05 | 31.48 | 31.48 | 31.17 | 31.22 | -0.931% | 13,469 | +4.367% |
| 2026-06-04 | 31.54 | 31.56 | 31.45 | 31.51 | +0.223% | 13,642 | +3.396% |
| 2026-06-03 | 31.52 | 31.53 | 31.44 | 31.44 | -0.332% | 9,703,760 | +3.626% |
| 2026-06-02 | 31.51 | 31.58 | 31.51 | 31.54 | +0.139% | 24,033 | +3.282% |
| 2026-06-01 | 31.50 | 31.55 | 31.47 | 31.50 | -0.029% | 46,435 | +3.425% |
| 2026-05-29 | 31.53 | 31.53 | 31.46 | 31.51 | +0.191% | 44,266 | +3.396% |
| 2026-05-28 | 31.36 | 31.50 | 31.36 | 31.45 | +0.207% | 45,128 | +3.593% |
| 2026-05-27 | 31.37 | 31.41 | 31.35 | 31.39 | +0.023% | 101,019 | +3.808% |
| 2026-05-26 | 31.36 | 31.40 | 31.33 | 31.38 | +0.249% | 29,228 | +3.831% |
| 2026-05-22 | 31.33 | 31.36 | 31.26 | 31.30 | +0.192% | 22,669 | +4.089% |
| 2026-05-21 | 31.21 | 31.28 | 31.12 | 31.24 | +0.064% | 49,943 | +4.289% |
| 2026-05-20 | 31.18 | 31.22 | 31.08 | 31.22 | +0.483% | 62,365 | +4.356% |
| 2026-05-19 | 31.08 | 31.15 | 31.04 | 31.07 | -0.225% | 17,257 | +4.860% |
| 2026-05-18 | 31.13 | 31.19 | 31.07 | 31.14 | -0.064% | 27,091 | +4.624% |
| 2026-05-15 | 31.22 | 31.22 | 31.09 | 31.16 | -0.336% | 266,479 | +4.557% |
| 2026-05-14 | 31.22 | 31.31 | 31.18 | 31.27 | +0.273% | 643,848 | +4.206% |
| 2026-05-13 | 31.11 | 31.21 | 31.09 | 31.18 | +0.321% | 89,482 | +4.491% |
| 2026-05-12 | 31.07 | 31.13 | 31.00 | 31.08 | -0.113% | 23,892 | +4.826% |
| 2026-05-11 | 31.08 | 31.19 | 31.08 | 31.12 | +0.030% | 24,821 | +4.708% |
| 2026-05-08 | 31.12 | 31.13 | 31.10 | 31.11 | +0.277% | 57,011 | +4.739% |
| 2026-05-07 | 31.07 | 31.09 | 30.97 | 31.02 | -0.064% | 42,096 | +5.029% |
| 2026-05-06 | 30.94 | 31.05 | 30.94 | 31.04 | +0.421% | 32,665 | +4.961% |
| 2026-05-05 | 30.85 | 30.91 | 30.83 | 30.91 | +0.586% | 130,670 | +5.403% |
| 2026-05-04 | 30.82 | 30.82 | 30.70 | 30.73 | -0.454% | 5,056,837 | +6.020% |
| 2026-05-01 | 30.85 | 30.93 | 30.84 | 30.87 | +0.195% | 79,425 | +5.539% |
| 2026-04-30 | 30.50 | 30.84 | 30.44 | 30.81 | +1.149% | 3,883,321 | +5.745% |
| 2026-04-29 | 30.45 | 30.51 | 30.40 | 30.46 | -0.049% | 28,808 | +6.960% |
| 2026-04-28 | 30.48 | 30.51 | 30.37 | 30.48 | -0.603% | 3,521 | +6.907% |
| 2026-04-27 | 30.37 | 30.66 | 30.37 | 30.66 | +0.208% | 14,938 | +6.262% |
| 2026-04-24 | 30.45 | 30.61 | 30.43 | 30.60 | +0.745% | 4,090 | +6.483% |
| 2026-04-23 | 30.49 | 30.54 | 30.36 | 30.37 | -0.384% | 5,525 | +7.277% |
| 2026-04-22 | 30.37 | 30.49 | 30.37 | 30.49 | +0.807% | 3,974 | +6.865% |
| 2026-04-21 | 30.41 | 30.46 | 30.24 | 30.24 | -0.516% | 3,425 | +7.727% |
| 2026-04-20 | 30.45 | 30.45 | 30.34 | 30.40 | -0.173% | 2,964 | +7.171% |
| 2026-04-17 | 30.44 | 30.51 | 30.41 | 30.45 | +1.068% | 4,544 | +6.986% |
| 2026-04-16 | 30.12 | 30.19 | 30.09 | 30.13 | +0.037% | 3,047 | +8.128% |
| 2026-04-15 | 29.96 | 30.12 | 29.95 | 30.12 | +0.699% | 6,336 | +8.168% |
| 2026-04-14 | 29.82 | 29.93 | 29.82 | 29.91 | +0.832% | 2,562 | +8.924% |
| 2026-04-13 | 29.42 | 29.66 | 29.42 | 29.66 | +0.555% | 6,289 | +9.831% |
| 2026-04-10 | 29.53 | 29.58 | 29.49 | 29.50 | -0.152% | 8,470 | +10.441% |
| 2026-04-09 | 29.39 | 29.58 | 29.38 | 29.55 | +0.340% | 3,397 | +10.272% |
| 2026-04-08 | 29.44 | 29.48 | 29.37 | 29.45 | +1.050% | 8,034 | +10.647% |
| 2026-04-07 | 29.09 | 29.14 | 29.00 | 29.14 | +0.030% | 2,763 | +11.809% |
| 2026-04-06 | 29.05 | 29.15 | 29.05 | 29.13 | +0.242% | 4,882 | +11.842% |
| 2026-04-02 | 28.98 | 29.13 | 28.98 | 29.06 | -0.068% | 5,346 | +12.113% |
| 2026-04-01 | 29.09 | 29.10 | 29.05 | 29.08 | +0.271% | 2,544 | +12.036% |
| 2026-03-31 | 28.86 | 29.00 | 28.81 | 29.00 | +1.226% | 6,624 | +12.340% |
| 2026-03-30 | 28.73 | 28.74 | 28.62 | 28.65 | -0.103% | 48,282 | +13.717% |
| 2026-03-27 | 28.75 | 28.81 | 28.68 | 28.68 | -0.676% | 3,197 | +13.600% |
| 2026-03-26 | 29.00 | 29.06 | 28.87 | 28.87 | -0.690% | 5,905 | +12.832% |
| 2026-03-25 | 29.09 | 29.11 | 29.07 | 29.08 | +0.223% | 3,935 | +12.053% |
| 2026-03-24 | 29.04 | 29.07 | 28.99 | 29.01 | -0.242% | 2,028 | +12.304% |
| 2026-03-23 | 29.17 | 29.18 | 29.04 | 29.08 | +0.558% | 3,388 | +12.032% |
| 2026-03-20 | 29.09 | 29.09 | 28.87 | 28.92 | -0.706% | 5,155 | +12.657% |
| 2026-03-19 | 29.07 | 29.13 | 29.02 | 29.13 | -0.116% | 2,781 | +11.862% |
| 2026-03-18 | 29.34 | 29.34 | 29.16 | 29.16 | -0.715% | 3,057 | +11.733% |
| 2026-03-17 | 29.46 | 29.46 | 29.35 | 29.37 | +0.101% | 4,121 | +10.934% |
| 2026-03-16 | 29.38 | 29.38 | 29.30 | 29.34 | +0.511% | 1,564 | +11.046% |
| 2026-03-13 | 29.31 | 29.31 | 29.19 | 29.19 | -0.327% | 2,040 | +11.614% |
| 2026-03-12 | 29.37 | 29.41 | 29.29 | 29.29 | -0.857% | 2,894 | +11.249% |
| 2026-03-11 | 29.54 | 29.58 | 29.47 | 29.54 | +0.006% | 4,088 | +10.296% |
| 2026-03-10 | 29.49 | 29.67 | 29.49 | 29.54 | -0.179% | 2,583 | +10.302% |
| 2026-03-09 | 29.16 | 29.61 | 29.16 | 29.59 | +0.557% | 6,338 | +10.105% |
| 2026-03-06 | 29.43 | 29.52 | 29.41 | 29.43 | -0.757% | 4,713 | +10.718% |
| 2026-03-05 | 29.66 | 29.67 | 29.50 | 29.65 | -0.428% | 7,770 | +9.880% |
| 2026-03-04 | 29.75 | 29.83 | 29.75 | 29.78 | +0.431% | 6,822 | +9.410% |
| 2026-03-03 | 29.40 | 29.65 | 29.40 | 29.65 | -0.537% | 5,129 | +9.882% |
| 2026-03-02 | 29.72 | 29.83 | 29.72 | 29.81 | +0.137% | 4,097 | +9.292% |
| 2026-02-27 | 29.78 | 29.78 | 29.71 | 29.77 | -0.271% | 6,633 | +9.442% |
| 2026-02-26 | 29.90 | 29.90 | 29.75 | 29.85 | -0.399% | 5,086 | +9.145% |
| 2026-02-25 | 29.93 | 29.97 | 29.89 | 29.97 | +0.506% | 4,657 | +8.709% |
| 2026-02-24 | 29.77 | 29.82 | 29.76 | 29.82 | +0.706% | 1,845 | +9.259% |
| 2026-02-23 | 29.88 | 29.88 | 29.61 | 29.61 | -0.705% | 4,165 | +10.030% |
| 2026-02-20 | 29.71 | 29.88 | 29.71 | 29.82 | +0.342% | 8,875 | +9.255% |
| 2026-02-19 | 29.72 | 29.80 | 29.66 | 29.72 | -0.264% | 2,443 | +9.628% |
| 2026-02-18 | 29.83 | 29.88 | 29.76 | 29.80 | +0.428% | 4,605 | +9.338% |
| 2026-02-17 | 29.67 | 29.75 | 29.56 | 29.67 | +0.115% | 4,640 | +9.807% |
| 2026-02-13 | 29.60 | 29.80 | 29.60 | 29.64 | +0.122% | 6,834 | +9.933% |
| 2026-02-12 | 29.93 | 29.98 | 29.60 | 29.60 | -1.115% | 4,960 | +10.068% |
| 2026-02-11 | 29.96 | 29.96 | 29.87 | 29.93 | +0.113% | 6,376 | +8.840% |
| 2026-02-10 | 30.03 | 30.03 | 29.90 | 29.90 | -0.267% | 4,396 | +8.963% |
| 2026-02-09 | 29.89 | 30.01 | 29.89 | 29.98 | +0.368% | 1,445 | +8.672% |
| 2026-02-06 | 29.75 | 29.87 | 29.74 | 29.87 | +1.158% | 2,275 | +9.073% |
| 2026-02-05 | 29.69 | 29.69 | 29.50 | 29.53 | -0.755% | 6,457 | +10.336% |
| 2026-02-04 | 29.81 | 29.85 | 29.63 | 29.75 | -0.277% | 3,582 | +9.503% |
| 2026-02-03 | 29.98 | 29.98 | 29.66 | 29.84 | -0.497% | 4,224 | +9.200% |
| 2026-02-02 | 30.01 | 30.01 | 29.98 | 29.98 | +0.335% | 1,175 | +8.657% |
| 2026-01-30 | 30.22 | 30.22 | 29.82 | 29.88 | -0.220% | 6,046 | +9.021% |
| 2026-01-29 | 29.79 | 29.95 | 29.74 | 29.95 | -0.099% | 7,422 | +8.781% |
| 2026-01-28 | 29.99 | 30.03 | 29.94 | 29.98 | -0.001% | 6,977 | +8.673% |
| 2026-01-27 | 30.00 | 30.03 | 29.95 | 29.98 | +0.222% | 10,792 | +8.672% |
| 2026-01-26 | 29.94 | 29.97 | 29.88 | 29.91 | +0.336% | 4,639 | +8.914% |
| 2026-01-23 | 29.85 | 29.85 | 29.76 | 29.81 | +0.029% | 3,946 | +9.280% |
| 2026-01-22 | 29.88 | 29.88 | 29.73 | 29.80 | +0.287% | 7,043 | +9.311% |
| 2026-01-21 | 29.69 | 29.72 | 29.56 | 29.72 | +0.739% | 4,383 | +9.624% |
| 2026-01-20 | 29.58 | 29.59 | 29.50 | 29.50 | -1.285% | 1,811 | +10.434% |
| 2026-01-16 | 29.89 | 29.93 | 29.85 | 29.89 | +0.019% | 2,850 | +9.015% |
| 2026-01-15 | 29.88 | 29.97 | 29.83 | 29.88 | +0.222% | 3,114 | +9.036% |
| 2026-01-14 | 29.73 | 29.82 | 29.69 | 29.81 | -0.271% | 5,693 | +9.278% |
| 2026-01-13 | 29.93 | 29.93 | 29.81 | 29.89 | -0.089% | 2,039 | +8.982% |
| 2026-01-12 | 29.86 | 29.97 | 29.86 | 29.92 | -0.062% | 3,405 | +8.885% |
| 2026-01-09 | 29.75 | 29.94 | 29.75 | 29.94 | +0.402% | 2,275 | +8.818% |
| 2026-01-08 | 29.78 | 29.84 | 29.75 | 29.82 | 0.000% | 9,315 | +9.256% |
| 2026-01-07 | 29.82 | 29.88 | 29.80 | 29.82 | -0.134% | 12,740 | +9.256% |
| 2026-01-06 | 29.77 | 29.87 | 29.77 | 29.86 | +0.302% | 11,375 | +9.109% |
| 2026-01-05 | 29.74 | 29.78 | 29.73 | 29.77 | +0.405% | 40,635 | +9.439% |
| 2026-01-02 | 29.77 | 29.77 | 29.58 | 29.65 | +0.135% | 4,672 | +9.882% |
| 2025-12-31 | 29.65 | 29.74 | 29.61 | 29.61 | -0.425% | 9,706 | +10.030% |
| 2025-12-30 | 29.70 | 29.77 | 29.70 | 29.74 | -0.036% | 2,274 | +9.563% |
| 2025-12-29 | 29.73 | 29.75 | 29.68 | 29.75 | -0.105% | 4,034 | +9.524% |
| 2025-12-26 | 29.80 | 29.81 | 29.72 | 29.78 | +0.007% | 13,604 | +9.409% |
| 2025-12-24 | 29.74 | 29.81 | 29.74 | 29.78 | +0.170% | 3,838 | +9.417% |
| 2025-12-23 | 29.66 | 29.77 | 29.66 | 29.73 | +0.251% | 3,796 | +9.602% |
| 2025-12-22 | 29.65 | 29.69 | 29.60 | 29.65 | +0.373% | 11,795 | +9.877% |
| 2025-12-19 | 29.54 | 29.57 | 29.48 | 29.54 | +0.463% | 2,564 | +10.287% |
| 2025-12-18 | 29.42 | 29.63 | 29.34 | 29.41 | +0.492% | 20,381 | +10.797% |
| 2025-12-17 | 29.39 | 29.39 | 29.24 | 29.26 | -0.595% | 4,909 | +11.343% |
| 2025-12-16 | 29.48 | 29.48 | 29.37 | 29.44 | -0.174% | 4,111 | +10.681% |
| 2025-12-15 | 29.46 | 29.50 | 29.44 | 29.49 | +0.003% | 5,128 | +10.488% |
| 2025-12-12 | 29.56 | 29.56 | 29.44 | 29.49 | -0.521% | 4,683 | +10.492% |
| 2025-12-11 | 29.58 | 29.67 | 29.55 | 29.64 | +0.072% | 3,903 | +9.916% |
| 2025-12-10 | 29.52 | 29.62 | 29.50 | 29.62 | +0.455% | 4,662 | +9.995% |
| 2025-12-09 | 29.52 | 29.55 | 29.47 | 29.49 | +0.046% | 2,565 | +10.496% |
| 2025-12-08 | 29.46 | 29.52 | 29.46 | 29.47 | -0.299% | 2,149 | +10.547% |
| 2025-12-05 | 29.62 | 29.62 | 29.51 | 29.56 | +0.233% | 3,132 | +10.217% |
| 2025-12-04 | 29.50 | 29.52 | 29.43 | 29.49 | +0.037% | 5,279 | +10.473% |
| 2025-12-03 | 29.48 | 29.53 | 29.43 | 29.48 | +0.172% | 7,383 | +10.514% |
| 2025-12-02 | 29.25 | 29.49 | 29.25 | 29.43 | +0.170% | 7,859 | +10.703% |
| 2025-12-01 | 29.39 | 29.45 | 29.38 | 29.38 | -0.205% | 13,635 | +10.891% |
| 2025-11-28 | 29.43 | 29.46 | 29.38 | 29.44 | +0.225% | 5,174 | +10.663% |
| 2025-11-26 | 29.29 | 29.44 | 29.29 | 29.37 | +0.311% | 3,827 | +10.913% |
| 2025-11-25 | 29.05 | 29.29 | 29.05 | 29.28 | +0.768% | 3,910 | +11.258% |
| 2025-11-24 | 28.98 | 29.15 | 28.98 | 29.06 | +0.728% | 4,341 | +12.112% |
| 2025-11-21 | 28.68 | 28.97 | 28.68 | 28.85 | +0.637% | 6,629 | +12.928% |
| 2025-11-20 | 29.20 | 29.23 | 28.65 | 28.67 | -0.880% | 5,914 | +13.647% |
| 2025-11-19 | 28.98 | 29.00 | 28.87 | 28.92 | +0.383% | 10,537 | +12.648% |
| 2025-11-18 | 28.90 | 28.96 | 28.77 | 28.81 | -0.554% | 5,406 | +13.079% |
| 2025-11-17 | 29.16 | 29.18 | 28.95 | 28.97 | -0.524% | 24,609 | +12.453% |
| 2025-11-14 | 29.02 | 29.20 | 29.02 | 29.12 | +0.067% | 9,112 | +11.863% |
| 2025-11-13 | 29.28 | 29.28 | 29.09 | 29.11 | -0.947% | 14,604 | +11.938% |
| 2025-11-12 | 29.36 | 29.42 | 29.34 | 29.38 | -0.021% | 5,594 | +10.877% |
| 2025-11-11 | 29.39 | 29.39 | 29.30 | 29.39 | +0.134% | 13,291 | +10.854% |
| 2025-11-10 | 29.25 | 29.61 | 29.22 | 29.35 | +0.923% | 13,563 | +11.003% |
| 2025-11-07 | 28.98 | 29.09 | 28.92 | 29.08 | +0.003% | 4,511 | +12.027% |
| 2025-11-06 | 29.38 | 29.38 | 29.07 | 29.08 | -0.646% | 31,718 | +12.030% |
| 2025-11-05 | 29.18 | 29.33 | 29.16 | 29.27 | +0.310% | 839,916 | +11.307% |
| 2025-11-04 | 29.35 | 29.35 | 29.18 | 29.18 | -0.731% | 131,241 | +11.652% |
| 2025-11-03 | 29.42 | 29.43 | 29.30 | 29.39 | +0.289% | 72,178 | +10.836% |
| 2025-10-31 | 29.34 | 29.35 | 29.31 | 29.31 | +0.030% | 7,800 | +11.155% |
| 2025-10-30 | 29.32 | 29.33 | 29.30 | 29.30 | +0.031% | 3,991 | +11.189% |
| 2025-10-29 | 29.33 | 29.34 | 29.26 | 29.29 | +0.020% | 14,963 | +11.224% |
| 2025-10-28 | 29.30 | 29.30 | 29.29 | 29.29 | -0.019% | 412 | +11.247% |
| 2025-10-27 | 29.28 | 29.29 | 29.28 | 29.29 | +0.010% | 280 | +11.225% |
| 2025-10-24 | 29.28 | 29.29 | 29.28 | 29.29 | +0.060% | 154 | +11.236% |
| 2025-10-23 | 29.28 | 29.30 | 29.27 | 29.27 | +0.001% | 907 | +11.303% |
| 2025-10-22 | 29.29 | 29.30 | 29.27 | 29.27 | -0.018% | 6,590 | +11.304% |
| 2025-10-20 | 29.24 | 29.28 | 29.24 | 29.28 | +0.150% | 215 | +11.284% |
| 2025-10-17 | 29.19 | 29.23 | 29.19 | 29.23 | +0.140% | 210 | +11.451% |
| 2025-10-16 | 29.16 | 29.19 | 29.15 | 29.19 | -0.134% | 518 | +11.607% |
| 2025-10-15 | 29.21 | 29.24 | 29.21 | 29.23 | +0.068% | 2,741 | +11.457% |
| 2025-10-14 | 29.21 | 29.21 | 29.21 | 29.21 | -0.030% | 31 | +11.533% |
| 2025-10-13 | 29.22 | 29.22 | 29.22 | 29.22 | +0.206% | 1,219 | +11.500% |
| 2025-10-10 | 29.24 | 29.24 | 29.14 | 29.16 | -0.209% | 996 | +11.729% |
| 2025-10-09 | 29.21 | 29.25 | 29.21 | 29.22 | -0.001% | 760 | +11.495% |
| 2025-10-08 | 29.22 | 29.22 | 29.22 | 29.22 | +0.117% | 0 | +11.494% |
| 2025-10-07 | 29.18 | 29.19 | 29.18 | 29.19 | -0.106% | 120 | +11.624% |
| 2025-10-06 | 29.18 | 29.22 | 29.17 | 29.22 | +0.058% | 1,972 | +11.506% |
| 2025-10-03 | 29.20 | 29.20 | 29.20 | 29.20 | +0.056% | 0 | +11.571% |
| 2025-10-02 | 29.18 | 29.18 | 29.18 | 29.18 | -0.022% | 27 | +11.633% |
| 2025-10-01 | 29.15 | 29.19 | 29.14 | 29.19 | +0.005% | 2,012 | +11.609% |
| 2025-09-30 | 29.19 | 29.19 | 29.19 | 29.19 | -0.001% | 0 | +11.615% |
| 2025-09-29 | 29.19 | 29.19 | 29.19 | 29.19 | +0.046% | 444 | +11.614% |
| 2025-09-26 | 29.17 | 29.18 | 29.14 | 29.18 | +0.157% | 582 | +11.664% |
| 2025-09-25 | 29.13 | 29.13 | 29.13 | 29.13 | +0.000% | 6 | +11.839% |
| 2025-09-24 | 29.12 | 29.13 | 29.12 | 29.13 | +0.000% | 486 | +11.840% |
| 2025-09-23 | 29.13 | 29.13 | 29.13 | 29.13 | -0.018% | 39 | +11.840% |
| 2025-09-22 | 29.14 | 29.14 | 29.14 | 29.14 | -0.013% | 8 | +11.820% |
| 2025-09-19 | 29.10 | 29.14 | 29.10 | 29.14 | +0.115% | 529 | +11.805% |
| 2025-09-18 | 29.10 | 29.11 | 29.10 | 29.11 | +0.019% | 732 | +11.933% |
| 2025-09-17 | 29.10 | 29.10 | 29.10 | 29.10 | +0.072% | 0 | +11.955% |
| 2025-09-16 | 29.10 | 29.10 | 29.07 | 29.08 | -0.022% | 1,191 | +12.036% |
| 2025-09-15 | 29.09 | 29.09 | 29.09 | 29.09 | -0.029% | 0 | +12.011% |
| 2025-09-12 | 29.11 | 29.11 | 29.09 | 29.09 | +0.137% | 1,379 | +11.978% |
| 2025-09-11 | 29.04 | 29.05 | 29.04 | 29.05 | +0.086% | 613 | +12.132% |
| 2025-09-10 | 29.03 | 29.03 | 29.03 | 29.03 | +0.069% | 30 | +12.229% |
| 2025-09-09 | 29.02 | 29.04 | 29.01 | 29.01 | +0.017% | 7,867 | +12.306% |
| 2025-09-08 | 29.02 | 29.02 | 29.00 | 29.00 | -0.004% | 1,658 | +12.325% |
| 2025-09-05 | 29.01 | 29.01 | 29.01 | 29.01 | +0.087% | 272 | +12.320% |
| 2025-09-04 | 28.98 | 28.98 | 28.98 | 28.98 | +0.156% | 3 | +12.418% |
| 2025-09-03 | 28.93 | 28.94 | 28.93 | 28.94 | +0.128% | 104 | +12.593% |
| 2025-09-02 | 28.90 | 28.90 | 28.90 | 28.90 | -0.115% | 152 | +12.738% |
| 2025-08-29 | 28.89 | 28.93 | 28.89 | 28.93 | -0.094% | 365 | +12.608% |
| 2025-08-28 | 28.98 | 28.98 | 28.94 | 28.96 | +0.118% | 1,032 | +12.502% |
| 2025-08-27 | 28.94 | 28.94 | 28.93 | 28.93 | +0.044% | 500 | +12.635% |
| 2025-08-26 | 28.87 | 28.91 | 28.86 | 28.91 | +0.003% | 2,000 | +12.684% |
| 2025-08-25 | 28.93 | 28.94 | 28.88 | 28.91 | +0.002% | 5,555 | +12.688% |
| 2025-08-22 | 28.91 | 28.91 | 28.91 | 28.91 | +0.382% | 4 | +12.691% |
| 2025-08-21 | 28.80 | 28.80 | 28.80 | 28.80 | -0.097% | 14 | +13.121% |
| 2025-08-20 | 28.79 | 28.85 | 28.79 | 28.83 | -0.004% | 8,055 | +13.012% |
| 2025-08-19 | 28.83 | 28.83 | 28.83 | 28.83 | -0.124% | 0 | +13.008% |
| 2025-08-18 | 28.82 | 28.87 | 28.82 | 28.87 | +0.145% | 2,000 | +12.868% |
| 2025-08-15 | 28.82 | 28.82 | 28.82 | 28.82 | -0.090% | 0 | +13.031% |
| 2025-08-14 | 28.85 | 28.85 | 28.85 | 28.85 | -0.026% | 0 | +12.929% |
| 2025-08-13 | 28.85 | 28.87 | 28.85 | 28.86 | +0.130% | 3,536 | +12.900% |
| 2025-08-12 | 28.82 | 28.82 | 28.82 | 28.82 | +0.260% | 48 | +13.047% |
| 2025-08-11 | 28.75 | 28.75 | 28.75 | 28.75 | -0.098% | 0 | +13.341% |
| 2025-08-08 | 28.77 | 28.77 | 28.77 | 28.77 | +0.289% | 135 | +13.230% |
| 2025-08-07 | 28.67 | 28.69 | 28.67 | 28.69 | -0.001% | 1,670 | +13.557% |
| 2025-08-06 | 28.69 | 28.69 | 28.69 | 28.69 | +0.177% | 280 | +13.556% |
| 2025-08-05 | 28.66 | 28.66 | 28.64 | 28.64 | -0.080% | 1,263 | +13.757% |
| 2025-08-04 | 28.64 | 28.66 | 28.64 | 28.66 | +0.404% | 1,593 | +13.666% |
| 2025-08-01 | 28.55 | 28.60 | 28.43 | 28.55 | -0.361% | 8,153 | +14.125% |
| 2025-07-31 | 28.69 | 28.75 | 28.65 | 28.65 | -0.069% | 941 | +13.713% |
| 2025-07-30 | 28.69 | 28.69 | 28.67 | 28.67 | -0.031% | 216 | +13.634% |
| 2025-07-29 | 28.68 | 28.68 | 28.68 | 28.68 | -0.070% | 198 | +13.599% |
| 2025-07-28 | 28.70 | 28.70 | 28.70 | 28.70 | +0.070% | 0 | +13.519% |
| 2025-07-25 | 28.69 | 28.69 | 28.68 | 28.68 | +0.893% | 323 | +13.598% |
| 2025-07-24 | 28.33 | 28.43 | 28.33 | 28.43 | -0.745% | 537 | +14.613% |
| 2025-07-23 | 28.62 | 28.64 | 28.62 | 28.64 | +0.208% | 353 | +13.759% |
| 2025-07-22 | 28.58 | 28.58 | 28.58 | 28.58 | +0.036% | 0 | +13.996% |
| 2025-07-21 | 28.57 | 28.57 | 28.57 | 28.57 | +0.072% | 106 | +14.037% |
| 2025-07-18 | 28.55 | 28.55 | 28.55 | 28.55 | +0.049% | 96 | +14.118% |
| 2025-07-17 | 28.54 | 28.54 | 28.53 | 28.54 | +0.264% | 717 | +14.175% |
| 2025-07-16 | 28.46 | 28.50 | 28.46 | 28.46 | -0.086% | 6,735 | +14.476% |
| 2025-07-15 | 28.49 | 28.49 | 28.48 | 28.48 | -0.065% | 200 | +14.378% |
| 2025-07-14 | 28.50 | 28.50 | 28.50 | 28.50 | -0.182% | 0 | +14.304% |
| 2025-07-11 | 28.45 | 28.57 | 28.45 | 28.56 | +0.147% | 2,359 | +14.095% |
| 2025-07-10 | 28.65 | 28.65 | 28.51 | 28.51 | +0.062% | 1,324 | +14.262% |
| 2025-07-09 | 28.50 | 28.52 | 28.43 | 28.50 | +0.227% | 517 | +14.333% |
| 2025-07-08 | 28.41 | 28.43 | 28.40 | 28.43 | +0.076% | 927 | +14.592% |
| 2025-07-07 | 28.44 | 28.44 | 28.37 | 28.41 | -0.247% | 2,395 | +14.680% |
| 2025-07-03 | 28.26 | 28.77 | 28.26 | 28.48 | +0.232% | 16,797 | +14.396% |
| 2025-07-02 | 28.43 | 28.44 | 28.36 | 28.41 | +0.029% | 253,843 | +14.662% |
| 2025-07-01 | 28.45 | 28.45 | 28.33 | 28.41 | +0.010% | 2,098 | +14.695% |
| 2025-06-30 | 28.40 | 28.40 | 28.36 | 28.40 | +0.209% | 562 | +14.707% |
| 2025-06-27 | 28.34 | 28.34 | 28.27 | 28.34 | +0.103% | 677 | +14.947% |
| 2025-06-26 | 28.31 | 28.31 | 28.31 | 28.31 | +0.295% | 77 | +15.066% |
| 2025-06-25 | 28.22 | 28.23 | 28.22 | 28.23 | +0.017% | 1,894 | +15.405% |
| 2025-06-24 | 28.24 | 28.24 | 28.23 | 28.23 | +0.480% | 458 | +15.425% |
| 2025-06-23 | 28.01 | 28.09 | 27.98 | 28.09 | +0.407% | 1,151 | +15.979% |
| 2025-06-20 | 28.01 | 28.04 | 27.97 | 27.98 | -0.062% | 2,008 | +16.451% |
| 2025-06-18 | 28.01 | 28.01 | 27.97 | 27.99 | +0.089% | 1,538 | +16.378% |
| 2025-06-17 | 28.01 | 28.05 | 27.97 | 27.97 | -0.375% | 1,942 | +16.482% |
| 2025-06-16 | 28.05 | 28.10 | 28.04 | 28.08 | +0.502% | 3,063 | +16.045% |
| 2025-06-13 | 27.94 | 27.94 | 27.94 | 27.94 | -0.462% | 291 | +16.627% |
| 2025-06-12 | 28.06 | 28.06 | 28.05 | 28.06 | +0.141% | 547 | +16.089% |
| 2025-06-11 | 28.07 | 28.13 | 28.03 | 28.03 | -0.089% | 3,881 | +16.252% |
| 2025-06-10 | 28.06 | 28.06 | 28.02 | 28.05 | +0.215% | 1,093 | +16.149% |
| 2025-06-09 | 28.04 | 28.06 | 27.98 | 27.99 | -0.032% | 7,481 | +16.399% |
| 2025-06-06 | 27.95 | 28.03 | 27.95 | 28.00 | +0.498% | 9,041 | +16.362% |
| 2025-06-05 | 27.95 | 27.95 | 27.86 | 27.86 | -0.196% | 7,346 | +16.941% |
| 2025-06-04 | 27.93 | 27.93 | 27.91 | 27.91 | +0.019% | 694 | +16.712% |
| 2025-06-03 | 27.86 | 27.91 | 27.86 | 27.91 | +0.246% | 1,013 | +16.734% |
| 2025-06-02 | 27.82 | 27.84 | 27.78 | 27.84 | +0.169% | 3,521 | +17.022% |
| 2025-05-30 | 27.75 | 27.80 | 27.70 | 27.79 | -0.094% | 14,755 | +17.220% |
| 2025-05-29 | 27.78 | 27.82 | 27.75 | 27.82 | +0.340% | 901 | +17.110% |
| 2025-05-28 | 27.75 | 27.79 | 27.73 | 27.73 | -0.102% | 7,833 | +17.509% |
| 2025-05-27 | 27.71 | 27.79 | 27.71 | 27.75 | +0.843% | 3,433 | +17.389% |
| 2025-05-23 | 27.49 | 27.60 | 27.49 | 27.52 | -0.375% | 699 | +18.378% |
| 2025-05-22 | 27.64 | 27.64 | 27.63 | 27.63 | +0.008% | 639 | +17.935% |
| 2025-05-21 | 27.76 | 27.76 | 27.62 | 27.62 | -0.636% | 2,169 | +17.943% |
| 2025-05-20 | 27.82 | 27.82 | 27.80 | 27.80 | -0.116% | 589 | +17.193% |
| 2025-05-19 | 27.83 | 27.83 | 27.83 | 27.83 | +0.123% | 240 | +17.058% |
| 2025-05-16 | 27.83 | 27.83 | 27.78 | 27.80 | +0.181% | 508 | +17.202% |
| 2025-05-15 | 27.71 | 27.79 | 27.71 | 27.75 | +0.174% | 6,568 | +17.414% |
| 2025-05-14 | 27.70 | 27.70 | 27.67 | 27.70 | +0.049% | 2,056 | +17.618% |
| 2025-05-13 | 27.66 | 27.72 | 27.66 | 27.69 | +0.358% | 18,506 | +17.676% |
| 2025-05-12 | 27.52 | 27.59 | 27.51 | 27.59 | +1.425% | 10,505 | +18.097% |
| 2025-05-09 | 27.27 | 27.27 | 27.12 | 27.20 | +0.074% | 22,284 | +19.779% |
| 2025-05-08 | 26.97 | 27.25 | 26.97 | 27.18 | +0.445% | 3,307 | +19.868% |
| 2025-05-07 | 27.06 | 27.08 | 27.04 | 27.06 | +0.192% | 4,565 | +20.400% |
| 2025-05-06 | 26.96 | 27.08 | 26.96 | 27.01 | -0.359% | 24,771 | +20.632% |
| 2025-05-05 | 27.09 | 27.38 | 27.08 | 27.11 | -0.298% | 11,981 | +20.199% |
| 2025-05-02 | 27.14 | 27.22 | 27.14 | 27.19 | +0.693% | 7,388 | +19.841% |
| 2025-05-01 | 27.07 | 27.12 | 27.00 | 27.00 | +0.421% | 32,422 | +20.672% |
| 2025-04-30 | 26.87 | 26.91 | 26.82 | 26.89 | +0.095% | 21,098 | +21.180% |
| 2025-04-29 | 26.88 | 26.90 | 26.83 | 26.86 | 0.000% | 7,485 | +21.296% |
| 2025-04-28 | 26.84 | 26.86 | 26.84 | 26.86 | +0.062% | 1,372 | +21.296% |
| 2025-04-25 | 27.02 | 27.02 | 26.83 | 26.84 | -0.004% | 7,424 | +21.371% |
| 2025-04-24 | 26.85 | 26.87 | 26.80 | 26.84 | +0.205% | 18,834 | +21.366% |
| 2025-04-23 | 26.77 | 26.79 | 26.73 | 26.79 | +0.517% | 422 | +21.615% |
| 2025-04-22 | 26.65 | 26.65 | 26.65 | 26.65 | +0.877% | 0 | +22.244% |
| 2025-04-21 | 26.48 | 26.48 | 26.32 | 26.42 | -0.676% | 1,867 | +23.316% |
| 2025-04-17 | 26.54 | 26.60 | 26.54 | 26.60 | +0.117% | 115 | +22.482% |
| 2025-04-16 | 26.60 | 26.60 | 26.57 | 26.57 | -0.449% | 260 | +22.625% |
| 2025-04-15 | 26.67 | 26.70 | 26.65 | 26.69 | +0.322% | 919 | +22.075% |
| 2025-04-14 | 26.67 | 26.69 | 26.55 | 26.60 | +0.384% | 3,766 | +22.467% |
| 2025-04-11 | 26.25 | 26.50 | 26.25 | 26.50 | 0.000% | 164 | +22.938% |