SPBW
AllianzIM Buffer20 Allocation ETF
stockBATSETF
At CloseOct 1, 2026 3:45:37 PM EDT
29.35USD0.000%(+29.35)18,288
SPBW Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 29.83 | 29.83 | 29.36 | 29.43 | +0.258% | 18,288 | 0.000% |
| 2026-10-01 | 29.40 | 29.40 | 29.25 | 29.35 | +0.159% | 24,288 | +0.258% |
| 2026-09-30 | 29.43 | 29.43 | 29.30 | 29.30 | -0.022% | 14,908 | +0.417% |
| 2026-09-29 | 29.36 | 29.36 | 29.30 | 29.31 | -0.009% | 14,869 | +0.395% |
| 2026-09-28 | 29.39 | 29.39 | 29.30 | 29.31 | -0.329% | 6,898 | +0.386% |
| 2026-09-25 | 29.32 | 29.42 | 29.32 | 29.41 | +0.287% | 7,840 | +0.056% |
| 2026-09-24 | 29.30 | 29.36 | 29.27 | 29.33 | -0.170% | 16,621 | +0.343% |
| 2026-09-23 | 29.33 | 29.38 | 29.29 | 29.38 | -0.173% | 11,193 | +0.173% |
| 2026-09-22 | 29.42 | 29.44 | 29.34 | 29.43 | +0.054% | 34,503 | -0.001% |
| 2026-09-21 | 29.21 | 29.42 | 29.21 | 29.41 | +0.540% | 30,199 | +0.053% |
| 2026-09-18 | 29.20 | 29.25 | 29.20 | 29.25 | +0.023% | 8,934 | +0.593% |
| 2026-09-17 | 29.23 | 29.25 | 29.17 | 29.25 | +0.524% | 1,645 | +0.617% |
| 2026-09-16 | 29.14 | 29.22 | 29.04 | 29.09 | -0.261% | 18,892 | +1.144% |
| 2026-09-15 | 29.14 | 29.17 | 29.10 | 29.17 | -0.055% | 8,589 | +0.880% |
| 2026-09-14 | 29.02 | 29.23 | 29.02 | 29.19 | -0.307% | 18,775 | +0.824% |
| 2026-09-11 | 29.23 | 29.28 | 29.23 | 29.27 | +0.532% | 6,600 | +0.515% |
| 2026-09-10 | 29.21 | 29.21 | 29.07 | 29.12 | -0.359% | 13,227 | +1.050% |
| 2026-09-09 | 29.30 | 29.30 | 29.17 | 29.23 | -0.027% | 16,183 | +0.687% |
| 2026-09-08 | 29.31 | 29.31 | 29.22 | 29.23 | -0.314% | 16,978 | +0.659% |
| 2026-09-04 | 29.31 | 29.34 | 29.25 | 29.32 | +0.051% | 14,416 | +0.343% |
| 2026-09-03 | 29.25 | 29.34 | 29.25 | 29.31 | +0.295% | 18,674 | +0.394% |
| 2026-09-02 | 29.22 | 29.25 | 29.18 | 29.22 | +0.198% | 9,561 | +0.691% |
| 2026-09-01 | 29.11 | 29.20 | 29.11 | 29.17 | -0.048% | 14,515 | +0.890% |
| 2026-08-31 | 29.16 | 29.24 | 29.16 | 29.18 | -0.131% | 25,923 | +0.842% |
| 2026-08-28 | 29.29 | 29.29 | 29.22 | 29.22 | -0.108% | 3,206 | +0.709% |
| 2026-08-27 | 29.16 | 29.26 | 29.16 | 29.25 | +0.206% | 4,830 | +0.601% |
| 2026-08-26 | 29.17 | 29.22 | 29.16 | 29.19 | -0.034% | 22,823 | +0.807% |
| 2026-08-25 | 29.21 | 29.23 | 29.13 | 29.20 | +0.103% | 12,901 | +0.773% |
| 2026-08-24 | 29.10 | 29.19 | 29.10 | 29.17 | -0.086% | 25,255 | +0.877% |
| 2026-08-21 | 29.18 | 29.21 | 29.14 | 29.20 | +0.395% | 22,021 | +0.790% |
| 2026-08-20 | 29.34 | 29.34 | 29.08 | 29.08 | -0.291% | 45,288 | +1.189% |
| 2026-08-19 | 29.21 | 29.21 | 29.14 | 29.16 | +0.090% | 8,497 | +0.894% |
| 2026-08-18 | 29.23 | 29.23 | 29.11 | 29.14 | -0.130% | 14,873 | +0.985% |
| 2026-08-17 | 29.35 | 29.35 | 29.18 | 29.18 | -0.095% | 151,434 | +0.853% |
| 2026-08-14 | 29.26 | 29.26 | 29.16 | 29.20 | +0.013% | 15,792 | +0.758% |
| 2026-08-13 | 29.25 | 29.25 | 29.16 | 29.20 | +0.139% | 140,288 | +0.771% |
| 2026-08-12 | 29.12 | 29.22 | 29.12 | 29.16 | +0.068% | 5,631 | +0.911% |
| 2026-08-11 | 29.07 | 29.21 | 29.07 | 29.14 | +0.035% | 9,663 | +0.979% |
| 2026-08-10 | 29.12 | 29.22 | 29.11 | 29.13 | -0.098% | 14,696 | +1.015% |
| 2026-08-07 | 29.14 | 29.20 | 29.12 | 29.16 | +0.168% | 19,758 | +0.916% |
| 2026-08-06 | 29.17 | 29.17 | 29.08 | 29.11 | -0.059% | 2,081 | +1.085% |
| 2026-08-05 | 29.14 | 29.19 | 29.13 | 29.13 | +0.037% | 9,486 | +1.026% |
| 2026-08-04 | 29.10 | 29.15 | 29.06 | 29.12 | +0.435% | 14,677 | +1.063% |
| 2026-08-03 | 28.98 | 29.04 | 28.94 | 28.99 | +0.358% | 17,050 | +1.503% |
| 2026-07-31 | 28.85 | 28.89 | 28.82 | 28.89 | +0.301% | 3,577 | +1.867% |
| 2026-07-30 | 28.76 | 28.85 | 28.71 | 28.80 | +0.395% | 24,605 | +2.173% |
| 2026-07-29 | 28.75 | 28.80 | 28.69 | 28.69 | -0.325% | 11,226 | +2.577% |
| 2026-07-28 | 28.79 | 28.84 | 28.75 | 28.78 | +0.122% | 19,100 | +2.244% |
| 2026-07-27 | 28.76 | 28.77 | 28.70 | 28.75 | +0.076% | 19,882 | +2.368% |
| 2026-07-24 | 28.73 | 28.81 | 28.72 | 28.72 | +0.029% | 6,455 | +2.445% |
| 2026-07-23 | 28.79 | 28.79 | 28.71 | 28.71 | -0.295% | 11,274 | +2.475% |
| 2026-07-22 | 28.82 | 28.87 | 28.77 | 28.80 | -0.053% | 6,292 | +2.173% |
| 2026-07-21 | 28.81 | 28.84 | 28.78 | 28.82 | +0.279% | 6,807 | +2.119% |
| 2026-07-20 | 28.83 | 28.83 | 28.73 | 28.73 | -0.156% | 11,497 | +2.404% |
| 2026-07-17 | 28.81 | 28.82 | 28.70 | 28.78 | -0.173% | 39,972 | +2.244% |
| 2026-07-16 | 28.84 | 28.89 | 28.82 | 28.83 | -0.242% | 10,869 | +2.066% |
| 2026-07-15 | 28.86 | 28.90 | 28.81 | 28.90 | +0.253% | 11,019 | +1.819% |
| 2026-07-14 | 28.85 | 28.87 | 28.82 | 28.83 | +0.175% | 15,256 | +2.077% |
| 2026-07-13 | 28.82 | 28.84 | 28.75 | 28.78 | -0.220% | 7,525 | +2.256% |
| 2026-07-10 | 28.82 | 28.88 | 28.82 | 28.84 | +0.146% | 4,462 | +2.031% |
| 2026-07-09 | 28.76 | 28.83 | 28.76 | 28.80 | +0.231% | 10,935 | +2.180% |
| 2026-07-08 | 28.90 | 28.90 | 28.68 | 28.73 | -0.045% | 37,380 | +2.415% |
| 2026-07-07 | 28.76 | 28.80 | 28.68 | 28.74 | -0.113% | 20,363 | +2.369% |
| 2026-07-06 | 28.74 | 28.79 | 28.71 | 28.78 | +0.277% | 19,318 | +2.254% |
| 2026-07-02 | 28.68 | 28.80 | 28.61 | 28.70 | +0.022% | 27,487 | +2.537% |
| 2026-07-01 | 28.71 | 28.77 | 28.69 | 28.69 | -0.042% | 26,328 | +2.560% |
| 2026-06-30 | 28.69 | 28.73 | 28.66 | 28.70 | +0.230% | 9,445 | +2.516% |
| 2026-06-29 | 28.56 | 28.66 | 28.56 | 28.64 | +0.283% | 11,290 | +2.752% |
| 2026-06-26 | 28.52 | 28.57 | 28.52 | 28.56 | +0.087% | 8,197 | +3.043% |
| 2026-06-25 | 28.61 | 28.61 | 28.53 | 28.53 | +0.012% | 11,737 | +3.133% |
| 2026-06-24 | 28.60 | 28.61 | 28.51 | 28.53 | -0.180% | 43,807 | +3.145% |
| 2026-06-23 | 28.56 | 28.61 | 28.54 | 28.58 | -0.279% | 5,968 | +2.959% |
| 2026-06-22 | 28.68 | 28.68 | 28.61 | 28.66 | -0.174% | 12,250 | +2.672% |
| 2026-06-18 | 28.67 | 28.71 | 28.62 | 28.71 | +0.384% | 16,409 | +2.493% |
| 2026-06-17 | 28.64 | 28.70 | 28.53 | 28.60 | -0.270% | 11,377 | +2.887% |
| 2026-06-16 | 28.74 | 28.74 | 28.64 | 28.68 | -0.078% | 13,152 | +2.609% |
| 2026-06-15 | 28.73 | 28.73 | 28.66 | 28.70 | +0.385% | 3,962 | +2.529% |
| 2026-06-12 | 28.56 | 28.59 | 28.51 | 28.59 | +0.140% | 6,314 | +2.923% |
| 2026-06-11 | 28.39 | 28.55 | 28.31 | 28.55 | +0.658% | 9,214 | +3.067% |
| 2026-06-10 | 28.44 | 28.44 | 28.36 | 28.36 | -0.439% | 1,919 | +3.745% |
| 2026-06-09 | 28.61 | 28.62 | 28.34 | 28.49 | -0.126% | 8,344 | +3.290% |
| 2026-06-08 | 28.57 | 28.58 | 28.52 | 28.52 | +0.097% | 2,967 | +3.160% |
| 2026-06-05 | 28.63 | 28.66 | 28.50 | 28.50 | -0.623% | 5,118 | +3.260% |
| 2026-06-04 | 28.60 | 28.71 | 28.60 | 28.68 | +0.123% | 3,608 | +2.617% |
| 2026-06-03 | 28.68 | 28.69 | 28.61 | 28.64 | -0.139% | 5,083 | +2.743% |
| 2026-06-02 | 28.71 | 28.71 | 28.64 | 28.68 | -0.035% | 2,379 | +2.600% |
| 2026-06-01 | 28.62 | 28.71 | 28.62 | 28.69 | +0.105% | 4,706 | +2.564% |
| 2026-05-29 | 28.60 | 28.69 | 28.60 | 28.66 | +0.087% | 12,512 | +2.672% |
| 2026-05-28 | 28.64 | 28.67 | 28.59 | 28.64 | +0.140% | 8,331 | +2.761% |
| 2026-05-27 | 28.57 | 28.64 | 28.56 | 28.59 | +0.140% | 8,724 | +2.905% |
| 2026-05-26 | 28.63 | 28.63 | 28.56 | 28.56 | +0.021% | 27,373 | +3.049% |
| 2026-05-22 | 28.59 | 28.60 | 28.52 | 28.55 | +0.101% | 13,113 | +3.070% |
| 2026-05-21 | 28.43 | 28.54 | 28.43 | 28.52 | +0.088% | 23,421 | +3.175% |
| 2026-05-20 | 28.48 | 28.52 | 28.46 | 28.50 | +0.263% | 14,439 | +3.266% |
| 2026-05-19 | 28.46 | 28.48 | 28.38 | 28.42 | -0.139% | 14,467 | +3.538% |
| 2026-05-18 | 28.68 | 28.68 | 28.42 | 28.46 | -0.000% | 4,856 | +3.393% |
| 2026-05-15 | 28.49 | 28.52 | 28.45 | 28.46 | -0.193% | 9,386 | +3.393% |
| 2026-05-14 | 28.52 | 28.55 | 28.45 | 28.52 | +0.193% | 4,364 | +3.194% |
| 2026-05-13 | 28.47 | 28.53 | 28.43 | 28.46 | +0.106% | 75,013 | +3.392% |
| 2026-05-12 | 28.46 | 28.46 | 28.38 | 28.43 | -0.004% | 7,388 | +3.502% |
| 2026-05-11 | 28.48 | 28.48 | 28.41 | 28.43 | -0.024% | 14,341 | +3.498% |
| 2026-05-08 | 28.43 | 28.47 | 28.41 | 28.44 | +0.218% | 11,596 | +3.474% |
| 2026-05-07 | 28.38 | 28.43 | 28.33 | 28.38 | -0.074% | 22,569 | +3.699% |
| 2026-05-06 | 28.39 | 28.41 | 28.34 | 28.40 | +0.272% | 6,054 | +3.623% |
| 2026-05-05 | 28.34 | 28.40 | 28.26 | 28.32 | +0.319% | 29,097 | +3.904% |
| 2026-05-04 | 28.30 | 28.32 | 28.19 | 28.23 | -0.247% | 26,108 | +4.236% |
| 2026-05-01 | 28.29 | 28.34 | 28.28 | 28.30 | +0.212% | 20,830 | +3.978% |
| 2026-04-30 | 28.18 | 28.29 | 28.14 | 28.24 | +0.287% | 4,780 | +4.199% |
| 2026-04-29 | 28.21 | 28.21 | 28.12 | 28.16 | -0.002% | 12,252 | +4.497% |
| 2026-04-28 | 28.19 | 28.19 | 28.14 | 28.16 | -0.106% | 30,455 | +4.495% |
| 2026-04-27 | 28.20 | 28.23 | 28.17 | 28.19 | +0.039% | 2,798 | +4.383% |
| 2026-04-24 | 28.14 | 28.21 | 28.13 | 28.18 | +0.103% | 3,548 | +4.425% |
| 2026-04-23 | 29.30 | 29.30 | 28.09 | 28.15 | -0.142% | 8,885 | +4.532% |
| 2026-04-22 | 28.18 | 28.19 | 28.10 | 28.19 | +0.499% | 14,275 | +4.383% |
| 2026-04-21 | 28.14 | 28.16 | 28.05 | 28.05 | -0.213% | 18,457 | +4.904% |
| 2026-04-20 | 28.13 | 28.16 | 28.08 | 28.11 | -0.069% | 23,844 | +4.681% |
| 2026-04-17 | 28.06 | 28.17 | 28.06 | 28.13 | +0.247% | 9,508 | +4.609% |
| 2026-04-16 | 28.03 | 28.06 | 28.02 | 28.06 | +0.142% | 2,447 | +4.867% |
| 2026-04-15 | 27.99 | 28.02 | 27.97 | 28.02 | +0.278% | 29,917 | +5.017% |
| 2026-04-14 | 27.91 | 27.97 | 27.91 | 27.94 | +0.332% | 6,493 | +5.309% |
| 2026-04-13 | 27.70 | 27.85 | 27.68 | 27.85 | +0.287% | 19,644 | +5.659% |
| 2026-04-10 | 27.80 | 27.80 | 27.71 | 27.77 | +0.054% | 7,260 | +5.962% |
| 2026-04-09 | 27.71 | 27.79 | 27.64 | 27.75 | +0.285% | 280,860 | +6.019% |
| 2026-04-08 | 27.69 | 27.71 | 27.66 | 27.68 | +0.823% | 14,443 | +6.322% |
| 2026-04-07 | 27.26 | 27.45 | 27.26 | 27.45 | +0.200% | 12,970 | +7.197% |
| 2026-04-06 | 27.30 | 27.45 | 27.30 | 27.40 | +0.202% | 6,749 | +7.412% |
| 2026-04-02 | 27.31 | 27.34 | 27.30 | 27.34 | +0.051% | 7,299 | +7.629% |
| 2026-04-01 | 27.33 | 27.39 | 27.29 | 27.33 | +0.385% | 22,440 | +7.683% |
| 2026-03-31 | 27.00 | 27.22 | 27.00 | 27.22 | +1.167% | 1,925 | +8.098% |
| 2026-03-30 | 27.00 | 27.03 | 26.89 | 26.91 | -0.115% | 7,298 | +9.360% |
| 2026-03-27 | 27.03 | 27.04 | 26.92 | 26.94 | -0.641% | 2,411 | +9.235% |
| 2026-03-26 | 27.25 | 27.25 | 27.10 | 27.11 | -0.686% | 2,532 | +8.534% |
| 2026-03-25 | 27.33 | 27.33 | 27.27 | 27.30 | +0.271% | 1,155 | +7.790% |
| 2026-03-24 | 27.19 | 27.27 | 27.19 | 27.23 | -0.187% | 3,604 | +8.082% |
| 2026-03-23 | 27.36 | 27.39 | 27.22 | 27.28 | +0.564% | 35,518 | +7.880% |
| 2026-03-20 | 27.25 | 27.25 | 27.12 | 27.12 | -0.701% | 1,577 | +8.489% |
| 2026-03-19 | 27.25 | 27.37 | 27.22 | 27.31 | +0.008% | 15,549 | +7.728% |
| 2026-03-18 | 27.43 | 27.45 | 27.31 | 27.31 | -0.428% | 4,795 | +7.737% |
| 2026-03-17 | 27.47 | 27.50 | 27.43 | 27.43 | +0.183% | 32,413 | +7.275% |
| 2026-03-16 | 27.48 | 27.48 | 27.38 | 27.38 | +0.330% | 159,198 | +7.471% |
| 2026-03-13 | 27.45 | 27.51 | 27.29 | 27.29 | -0.199% | 12,012 | +7.826% |
| 2026-03-12 | 27.44 | 27.44 | 27.32 | 27.34 | -0.548% | 10,286 | +7.611% |
| 2026-03-11 | 27.54 | 27.54 | 27.48 | 27.50 | +0.037% | 1,192 | +7.021% |
| 2026-03-10 | 27.61 | 27.62 | 27.46 | 27.48 | -0.127% | 8,743 | +7.061% |
| 2026-03-09 | 27.26 | 27.52 | 27.25 | 27.52 | +0.393% | 28,464 | +6.925% |
| 2026-03-06 | 27.47 | 27.48 | 27.41 | 27.41 | -0.543% | 1,745 | +7.345% |
| 2026-03-05 | 27.55 | 27.61 | 27.48 | 27.56 | -0.246% | 9,371 | +6.762% |
| 2026-03-04 | 27.60 | 27.68 | 27.60 | 27.63 | +0.236% | 16,745 | +6.500% |
| 2026-03-03 | 27.45 | 27.59 | 27.36 | 27.56 | -0.234% | 14,512 | +6.751% |
| 2026-03-02 | 27.61 | 27.65 | 27.54 | 27.63 | -0.075% | 8,811 | +6.502% |
| 2026-02-27 | 27.64 | 27.65 | 27.57 | 27.65 | 0.000% | 10,446 | +6.422% |
| 2026-02-26 | 27.70 | 27.70 | 27.60 | 27.65 | -0.162% | 7,256 | +6.422% |
| 2026-02-25 | 27.69 | 27.73 | 27.66 | 27.69 | +0.252% | 13,158 | +6.250% |
| 2026-02-24 | 27.55 | 27.65 | 27.55 | 27.63 | +0.301% | 6,381 | +6.518% |
| 2026-02-23 | 27.56 | 27.59 | 27.54 | 27.54 | -0.336% | 16,541 | +6.839% |
| 2026-02-20 | 27.60 | 27.67 | 27.59 | 27.64 | +0.251% | 12,813 | +6.480% |
| 2026-02-19 | 27.55 | 27.67 | 27.54 | 27.57 | -0.118% | 11,179 | +6.747% |
| 2026-02-18 | 27.58 | 27.65 | 27.58 | 27.60 | +0.222% | 14,037 | +6.621% |
| 2026-02-17 | 27.53 | 27.59 | 27.43 | 27.54 | +0.103% | 12,001 | +6.858% |
| 2026-02-13 | 27.50 | 27.60 | 27.48 | 27.51 | +0.019% | 7,767 | +6.968% |
| 2026-02-12 | 27.69 | 27.69 | 27.50 | 27.50 | -0.499% | 9,006 | +6.987% |
| 2026-02-11 | 27.63 | 27.67 | 27.61 | 27.64 | +0.019% | 13,283 | +6.454% |
| 2026-02-10 | 27.71 | 27.71 | 27.64 | 27.64 | -0.089% | 9,170 | +6.474% |
| 2026-02-09 | 27.67 | 27.69 | 27.64 | 27.66 | +0.133% | 33,660 | +6.379% |
| 2026-02-06 | 27.52 | 27.63 | 27.52 | 27.62 | +0.693% | 13,438 | +6.520% |
| 2026-02-05 | 27.52 | 27.52 | 27.43 | 27.43 | -0.400% | 4,268 | +7.259% |
| 2026-02-04 | 27.59 | 27.61 | 27.51 | 27.54 | +0.016% | 5,059 | +6.830% |
| 2026-02-03 | 27.71 | 27.71 | 27.52 | 27.54 | -0.398% | 9,053 | +6.847% |
| 2026-02-02 | 27.61 | 27.68 | 27.61 | 27.65 | +0.188% | 10,954 | +6.422% |
| 2026-01-30 | 27.63 | 27.63 | 27.54 | 27.60 | -0.071% | 3,253 | +6.622% |
| 2026-01-29 | 27.57 | 27.66 | 27.53 | 27.62 | -0.062% | 33,136 | +6.546% |
| 2026-01-28 | 27.64 | 27.66 | 27.60 | 27.64 | -0.235% | 9,318 | +6.480% |
| 2026-01-27 | 27.64 | 27.73 | 27.63 | 27.70 | +0.342% | 5,287 | +6.230% |
| 2026-01-26 | 27.62 | 27.62 | 27.60 | 27.61 | +0.139% | 1,624 | +6.593% |
| 2026-01-23 | 27.58 | 27.61 | 27.56 | 27.57 | +0.040% | 13,924 | +6.741% |
| 2026-01-22 | 27.54 | 27.58 | 27.54 | 27.56 | +0.151% | 3,132 | +6.783% |
| 2026-01-21 | 27.44 | 27.54 | 27.44 | 27.52 | +0.410% | 4,587 | +6.944% |
| 2026-01-20 | 27.42 | 27.49 | 27.40 | 27.40 | -0.626% | 1,968 | +7.383% |
| 2026-01-16 | 27.58 | 27.61 | 27.55 | 27.58 | +0.055% | 734 | +6.711% |
| 2026-01-15 | 27.60 | 27.62 | 27.56 | 27.56 | +0.110% | 9,858 | +6.770% |
| 2026-01-14 | 27.54 | 27.55 | 27.46 | 27.53 | -0.037% | 2,335 | +6.887% |
| 2026-01-13 | 27.65 | 27.65 | 27.53 | 27.54 | -0.187% | 20,375 | +6.847% |
| 2026-01-12 | 27.57 | 27.60 | 27.53 | 27.59 | +0.024% | 6,797 | +6.647% |
| 2026-01-09 | 27.55 | 27.59 | 27.54 | 27.58 | +0.254% | 2,658 | +6.673% |
| 2026-01-08 | 27.53 | 27.54 | 27.48 | 27.52 | +0.030% | 12,077 | +6.944% |
| 2026-01-07 | 27.55 | 27.55 | 27.51 | 27.51 | -0.126% | 28,172 | +6.976% |
| 2026-01-06 | 27.53 | 27.57 | 27.51 | 27.54 | +0.186% | 22,140 | +6.841% |
| 2026-01-05 | 27.50 | 27.52 | 27.48 | 27.49 | +0.172% | 7,669 | +7.040% |
| 2026-01-02 | 27.48 | 27.48 | 27.38 | 27.44 | +0.079% | 4,082 | +7.223% |
| 2025-12-31 | 27.54 | 27.54 | 27.40 | 27.42 | -0.175% | 4,313 | +7.308% |
| 2025-12-30 | 27.47 | 27.48 | 27.43 | 27.47 | +0.073% | 4,871 | +7.119% |
| 2025-12-29 | 27.46 | 27.48 | 27.41 | 27.45 | -0.073% | 13,714 | +7.197% |
| 2025-12-26 | 27.49 | 27.49 | 27.46 | 27.47 | +0.036% | 3,049 | +7.119% |
| 2025-12-24 | 27.45 | 27.49 | 27.45 | 27.46 | +0.036% | 6,767 | +7.158% |
| 2025-12-23 | 27.41 | 27.47 | 27.41 | 27.45 | +0.182% | 22,888 | +7.197% |
| 2025-12-22 | 27.39 | 27.41 | 27.37 | 27.40 | +0.219% | 1,745 | +7.393% |
| 2025-12-19 | 27.30 | 27.37 | 27.30 | 27.34 | +0.279% | 23,132 | +7.629% |
| 2025-12-18 | 27.30 | 27.30 | 27.24 | 27.26 | +0.147% | 24,360 | +7.929% |
| 2025-12-17 | 27.28 | 27.28 | 27.22 | 27.22 | -0.179% | 6,325 | +8.087% |
| 2025-12-16 | 27.30 | 27.30 | 27.23 | 27.27 | -0.036% | 6,402 | +7.894% |
| 2025-12-15 | 27.28 | 27.32 | 27.28 | 27.28 | -0.028% | 6,053 | +7.856% |
| 2025-12-12 | 27.30 | 27.31 | 27.24 | 27.29 | -0.147% | 18,550 | +7.826% |
| 2025-12-11 | 27.32 | 27.35 | 27.31 | 27.33 | +0.046% | 4,957 | +7.668% |
| 2025-12-10 | 27.27 | 27.33 | 27.24 | 27.32 | +0.248% | 11,993 | +7.717% |
| 2025-12-09 | 27.28 | 27.28 | 27.25 | 27.25 | -0.019% | 1,992 | +7.984% |
| 2025-12-08 | 27.28 | 27.30 | 27.25 | 27.26 | -0.061% | 8,005 | +7.964% |
| 2025-12-05 | 27.30 | 27.32 | 27.26 | 27.27 | +0.095% | 5,758 | +7.898% |
| 2025-12-04 | 27.25 | 27.26 | 27.20 | 27.25 | +0.030% | 10,114 | +8.000% |
| 2025-12-03 | 27.25 | 27.25 | 27.24 | 27.24 | +0.065% | 852 | +8.033% |
| 2025-12-02 | 27.22 | 27.23 | 27.19 | 27.22 | +0.146% | 7,046 | +8.103% |
| 2025-12-01 | 27.20 | 27.23 | 27.16 | 27.18 | -0.104% | 6,967 | +8.261% |
| 2025-11-28 | 27.14 | 27.23 | 27.14 | 27.21 | +0.216% | 12,584 | +8.149% |
| 2025-11-26 | 27.17 | 27.19 | 27.15 | 27.15 | +0.090% | 1,365 | +8.382% |
| 2025-11-25 | 27.02 | 27.13 | 27.02 | 27.13 | +0.362% | 9,317 | +8.480% |
| 2025-11-24 | 26.98 | 27.04 | 26.97 | 27.03 | +0.666% | 10,772 | +8.873% |
| 2025-11-21 | 26.75 | 26.95 | 26.75 | 26.85 | +0.405% | 4,204 | +9.597% |
| 2025-11-20 | 26.84 | 26.87 | 26.74 | 26.74 | -0.537% | 10,618 | +10.042% |
| 2025-11-19 | 26.92 | 26.92 | 26.84 | 26.88 | +0.165% | 6,538 | +9.451% |
| 2025-11-18 | 26.90 | 26.90 | 26.80 | 26.84 | -0.270% | 2,534 | +9.632% |
| 2025-11-17 | 27.01 | 27.01 | 26.91 | 26.91 | -0.324% | 4,957 | +9.336% |
| 2025-11-14 | 26.93 | 27.12 | 26.93 | 27.00 | +0.079% | 53,910 | +8.982% |
| 2025-11-13 | 27.12 | 27.12 | 26.98 | 26.98 | -0.503% | 7,130 | +9.067% |
| 2025-11-12 | 27.13 | 27.13 | 27.09 | 27.12 | +0.003% | 10,968 | +8.518% |
| 2025-11-11 | 27.10 | 27.14 | 27.09 | 27.12 | +0.054% | 2,575 | +8.521% |
| 2025-11-10 | 27.09 | 27.14 | 27.06 | 27.10 | +0.432% | 1,721 | +8.580% |
| 2025-11-07 | 26.93 | 26.98 | 26.88 | 26.98 | -0.022% | 5,102 | +9.048% |
| 2025-11-06 | 27.01 | 27.01 | 26.99 | 26.99 | -0.280% | 2,559 | +9.024% |
| 2025-11-05 | 27.06 | 27.09 | 27.06 | 27.07 | +0.151% | 1,211 | +8.720% |
| 2025-11-04 | 27.03 | 27.04 | 27.02 | 27.02 | -0.314% | 3,207 | +8.883% |
| 2025-11-03 | 27.15 | 27.15 | 27.04 | 27.11 | +0.111% | 63,099 | +8.542% |
| 2025-10-31 | 27.10 | 27.10 | 27.03 | 27.08 | +0.116% | 32,734 | +8.662% |
| 2025-10-30 | 27.12 | 27.12 | 27.05 | 27.05 | -0.163% | 2,674 | +8.789% |
| 2025-10-29 | 27.14 | 27.15 | 27.09 | 27.09 | -0.064% | 6,245 | +8.611% |
| 2025-10-28 | 27.13 | 27.17 | 27.10 | 27.11 | -0.035% | 2,942 | +8.542% |
| 2025-10-27 | 27.14 | 27.15 | 27.11 | 27.12 | +0.230% | 3,327 | +8.504% |
| 2025-10-24 | 27.09 | 27.09 | 27.06 | 27.06 | +0.213% | 5,236 | +8.753% |
| 2025-10-23 | 26.99 | 27.04 | 26.98 | 27.00 | +0.176% | 2,037 | +8.984% |
| 2025-10-22 | 26.98 | 27.00 | 26.90 | 26.95 | -0.143% | 5,427 | +9.176% |
| 2025-10-21 | 26.99 | 27.02 | 26.96 | 26.99 | +0.037% | 9,699 | +9.020% |
| 2025-10-20 | 26.94 | 27.00 | 26.94 | 26.98 | +0.359% | 7,940 | +9.060% |
| 2025-10-17 | 26.82 | 26.90 | 26.79 | 26.88 | +0.334% | 5,346 | +9.451% |
| 2025-10-16 | 26.92 | 26.93 | 26.77 | 26.80 | -0.234% | 7,772 | +9.817% |
| 2025-10-15 | 26.88 | 26.89 | 26.81 | 26.86 | +0.070% | 3,801 | +9.560% |
| 2025-10-14 | 26.86 | 26.91 | 26.84 | 26.84 | -0.112% | 4,258 | +9.637% |
| 2025-10-13 | 26.88 | 26.88 | 26.86 | 26.87 | +0.548% | 533 | +9.513% |
| 2025-10-10 | 26.84 | 26.84 | 26.72 | 26.72 | -0.796% | 28,982 | +10.114% |
| 2025-10-09 | 26.96 | 26.96 | 26.90 | 26.94 | +0.019% | 1,993 | +9.237% |
| 2025-10-08 | 26.98 | 26.98 | 26.92 | 26.93 | +0.062% | 3,791 | +9.257% |
| 2025-10-07 | 26.98 | 26.98 | 26.91 | 26.92 | -0.114% | 2,865 | +9.325% |
| 2025-10-06 | 26.97 | 26.98 | 26.93 | 26.95 | +0.129% | 5,617 | +9.201% |
| 2025-10-03 | 26.94 | 26.98 | 26.90 | 26.91 | -0.011% | 6,442 | +9.341% |
| 2025-10-02 | 26.91 | 26.95 | 26.89 | 26.91 | -0.019% | 8,816 | +9.329% |
| 2025-10-01 | 26.86 | 26.95 | 26.86 | 26.92 | +0.112% | 13,048 | +9.308% |
| 2025-09-30 | 26.87 | 26.89 | 26.83 | 26.89 | +0.092% | 11,384 | +9.430% |
| 2025-09-29 | 26.87 | 26.87 | 26.87 | 26.87 | +0.075% | 1,749 | +9.531% |
| 2025-09-26 | 26.82 | 26.85 | 26.79 | 26.85 | +0.194% | 16,249 | +9.613% |
| 2025-09-25 | 26.77 | 26.81 | 26.77 | 26.79 | -0.074% | 3,096 | +9.826% |
| 2025-09-24 | 26.80 | 26.83 | 26.78 | 26.81 | -0.033% | 3,786 | +9.745% |
| 2025-09-23 | 26.85 | 26.85 | 26.80 | 26.82 | -0.142% | 1,603 | +9.708% |
| 2025-09-22 | 26.82 | 26.89 | 26.82 | 26.86 | +0.067% | 17,524 | +9.552% |
| 2025-09-19 | 26.80 | 26.86 | 26.80 | 26.84 | +0.045% | 2,802 | +9.626% |
| 2025-09-18 | 26.84 | 26.84 | 26.80 | 26.83 | +0.192% | 3,891 | +9.675% |
| 2025-09-17 | 26.77 | 26.81 | 26.72 | 26.78 | -0.002% | 3,327 | +9.885% |
| 2025-09-16 | 26.81 | 26.81 | 26.75 | 26.78 | -0.008% | 7,944 | +9.883% |
| 2025-09-15 | 26.80 | 26.81 | 26.76 | 26.78 | +0.084% | 8,631 | +9.874% |
| 2025-09-12 | 26.77 | 26.80 | 26.73 | 26.76 | +0.080% | 14,780 | +9.966% |
| 2025-09-11 | 26.75 | 26.78 | 26.72 | 26.74 | +0.253% | 43,532 | +10.054% |
| 2025-09-10 | 26.68 | 26.75 | 26.65 | 26.67 | -0.015% | 57,029 | +10.333% |
| 2025-09-09 | 26.69 | 26.69 | 26.62 | 26.67 | +0.063% | 9,102 | +10.316% |
| 2025-09-08 | 26.63 | 26.66 | 26.63 | 26.66 | +0.133% | 884 | +10.386% |
| 2025-09-05 | 26.70 | 26.70 | 26.57 | 26.62 | -0.033% | 13,767 | +10.533% |
| 2025-09-04 | 26.57 | 26.64 | 26.55 | 26.63 | +0.298% | 1,750 | +10.496% |
| 2025-09-03 | 26.52 | 26.57 | 26.52 | 26.55 | +0.081% | 3,026 | +10.825% |
| 2025-09-02 | 26.56 | 26.56 | 26.43 | 26.53 | -0.115% | 7,598 | +10.915% |
| 2025-08-29 | 26.53 | 26.57 | 26.52 | 26.56 | -0.167% | 28,246 | +10.787% |
| 2025-08-28 | 26.55 | 26.61 | 26.55 | 26.61 | +0.114% | 22,265 | +10.602% |
| 2025-08-27 | 26.56 | 26.58 | 26.54 | 26.57 | +0.065% | 11,363 | +10.729% |
| 2025-08-26 | 26.50 | 26.56 | 26.50 | 26.56 | +0.074% | 101 | +10.800% |
| 2025-08-25 | 26.51 | 26.57 | 26.51 | 26.54 | -0.159% | 4,284 | +10.882% |
| 2025-08-22 | 26.46 | 26.58 | 26.46 | 26.58 | +0.677% | 9,174 | +10.706% |
| 2025-08-21 | 26.42 | 26.42 | 26.37 | 26.40 | -0.155% | 3,117 | +11.455% |
| 2025-08-20 | 26.39 | 26.45 | 26.36 | 26.44 | -0.060% | 2,329 | +11.283% |
| 2025-08-19 | 26.51 | 26.51 | 26.44 | 26.46 | -0.163% | 3,430 | +11.216% |
| 2025-08-18 | 26.48 | 26.50 | 26.48 | 26.50 | +0.005% | 405 | +11.035% |
| 2025-08-15 | 26.51 | 26.52 | 26.48 | 26.50 | -0.043% | 8,201 | +11.040% |
| 2025-08-14 | 26.49 | 26.51 | 26.47 | 26.51 | -0.026% | 15,206 | +10.992% |
| 2025-08-13 | 26.49 | 26.53 | 26.47 | 26.52 | +0.162% | 3,746 | +10.963% |
| 2025-08-12 | 26.43 | 26.49 | 26.39 | 26.48 | +0.363% | 26,366 | +11.142% |
| 2025-08-11 | 26.38 | 26.43 | 26.36 | 26.38 | -0.039% | 3,723 | +11.545% |
| 2025-08-08 | 26.36 | 26.43 | 26.36 | 26.39 | +0.405% | 3,050 | +11.502% |
| 2025-08-07 | 26.29 | 26.29 | 26.25 | 26.28 | -0.156% | 1,625 | +11.953% |
| 2025-08-06 | 26.28 | 26.32 | 26.28 | 26.32 | +0.278% | 7,158 | +11.779% |
| 2025-08-05 | 26.28 | 26.28 | 26.25 | 26.25 | -0.156% | 4,588 | +12.090% |
| 2025-08-04 | 26.28 | 26.29 | 26.28 | 26.29 | +0.604% | 185 | +11.915% |
| 2025-08-01 | 26.26 | 26.26 | 26.13 | 26.14 | -0.526% | 13,020 | +12.591% |
| 2025-07-31 | 26.38 | 26.38 | 26.25 | 26.27 | -0.104% | 49,129 | +11.999% |
| 2025-07-30 | 26.30 | 26.34 | 26.30 | 26.30 | -0.055% | 1,734 | +11.883% |
| 2025-07-29 | 26.41 | 26.41 | 26.31 | 26.32 | -0.075% | 6,404 | +11.821% |
| 2025-07-28 | 26.35 | 26.35 | 26.33 | 26.33 | +0.003% | 4,077 | +11.737% |
| 2025-07-25 | 26.32 | 26.34 | 26.30 | 26.33 | +0.151% | 13,643 | +11.741% |
| 2025-07-24 | 26.29 | 26.33 | 26.29 | 26.29 | +0.092% | 8,971 | +11.909% |
| 2025-07-23 | 26.23 | 26.28 | 26.20 | 26.27 | +0.240% | 12,902 | +12.012% |
| 2025-07-22 | 26.19 | 26.22 | 26.16 | 26.21 | +0.061% | 5,004 | +12.281% |
| 2025-07-21 | 26.23 | 26.24 | 26.19 | 26.19 | +0.080% | 10,155 | +12.349% |
| 2025-07-18 | 26.17 | 26.18 | 26.14 | 26.17 | +0.078% | 10,356 | +12.439% |
| 2025-07-17 | 26.12 | 26.18 | 26.11 | 26.15 | +0.211% | 1,320 | +12.527% |
| 2025-07-16 | 26.11 | 26.12 | 26.06 | 26.09 | -0.019% | 3,294 | +12.764% |
| 2025-07-15 | 26.21 | 26.21 | 26.09 | 26.10 | +0.019% | 37,919 | +12.742% |
| 2025-07-14 | 26.09 | 26.09 | 26.06 | 26.09 | +0.019% | 366 | +12.764% |
| 2025-07-11 | 26.07 | 26.12 | 26.04 | 26.09 | -0.076% | 10,037 | +12.785% |
| 2025-07-10 | 26.10 | 26.15 | 26.07 | 26.11 | +0.056% | 43,173 | +12.700% |
| 2025-07-09 | 26.10 | 26.10 | 26.04 | 26.10 | +0.213% | 50,359 | +12.762% |
| 2025-07-08 | 26.01 | 26.07 | 26.01 | 26.04 | +0.071% | 35,135 | +13.002% |
| 2025-07-07 | 26.35 | 26.35 | 25.96 | 26.02 | -0.276% | 92,409 | +13.083% |
| 2025-07-03 | 26.09 | 26.13 | 26.05 | 26.09 | +0.265% | 8,175 | +12.771% |
| 2025-07-02 | 26.03 | 26.03 | 26.00 | 26.02 | +0.132% | 2,135 | +13.070% |
| 2025-07-01 | 25.97 | 26.03 | 25.93 | 25.99 | -0.032% | 37,525 | +13.219% |
| 2025-06-30 | 25.96 | 26.00 | 25.95 | 26.00 | +0.271% | 15,294 | +13.183% |
| 2025-06-27 | 25.86 | 25.96 | 25.86 | 25.93 | +0.121% | 24,697 | +13.490% |
| 2025-06-26 | 25.88 | 25.90 | 25.84 | 25.90 | +0.378% | 2,664 | +13.627% |
| 2025-06-25 | 25.82 | 25.82 | 25.77 | 25.80 | +0.010% | 6,741 | +14.057% |
| 2025-06-24 | 25.77 | 25.83 | 25.76 | 25.80 | +0.493% | 10,312 | +14.069% |
| 2025-06-23 | 25.60 | 25.68 | 25.54 | 25.67 | +0.586% | 10,504 | +14.631% |
| 2025-06-20 | 25.52 | 25.58 | 25.47 | 25.52 | -0.097% | 4,051 | +15.303% |
| 2025-06-18 | 25.54 | 25.61 | 25.53 | 25.55 | -0.097% | 1,613 | +15.190% |
| 2025-06-17 | 25.65 | 25.65 | 25.51 | 25.57 | -0.241% | 15,476 | +15.079% |
| 2025-06-16 | 25.67 | 25.67 | 25.62 | 25.63 | +0.548% | 5,534 | +14.801% |
| 2025-06-13 | 25.57 | 25.61 | 25.47 | 25.49 | -0.507% | 4,159 | +15.430% |
| 2025-06-12 | 25.66 | 25.68 | 25.60 | 25.62 | +0.079% | 8,368 | +14.845% |
| 2025-06-11 | 25.67 | 25.69 | 25.56 | 25.60 | -0.063% | 22,086 | +14.935% |
| 2025-06-10 | 25.60 | 25.67 | 25.59 | 25.62 | +0.207% | 23,057 | +14.863% |
| 2025-06-09 | 25.57 | 25.62 | 25.56 | 25.57 | -0.024% | 7,246 | +15.101% |
| 2025-06-06 | 25.58 | 25.59 | 25.57 | 25.57 | +0.522% | 522 | +15.074% |
| 2025-06-05 | 25.57 | 25.57 | 25.44 | 25.44 | -0.269% | 42,002 | +15.674% |
| 2025-06-04 | 25.57 | 25.57 | 25.48 | 25.51 | +0.025% | 17,667 | +15.363% |
| 2025-06-03 | 25.40 | 25.52 | 25.40 | 25.50 | +0.312% | 1,321 | +15.392% |
| 2025-06-02 | 25.31 | 25.44 | 25.31 | 25.42 | +0.175% | 3,764 | +15.751% |
| 2025-05-30 | 25.33 | 25.40 | 25.27 | 25.38 | +0.109% | 16,587 | +15.953% |
| 2025-05-29 | 25.33 | 25.39 | 25.29 | 25.35 | +0.099% | 12,054 | +16.080% |
| 2025-05-28 | 25.34 | 25.43 | 25.31 | 25.32 | -0.099% | 11,229 | +16.195% |
| 2025-05-27 | 25.31 | 25.38 | 25.31 | 25.35 | +1.008% | 18,889 | +16.079% |
| 2025-05-23 | 25.09 | 25.17 | 25.07 | 25.10 | -0.327% | 8,265 | +17.249% |
| 2025-05-22 | 25.22 | 25.22 | 25.17 | 25.18 | -0.023% | 732 | +16.865% |
| 2025-05-21 | 25.34 | 25.40 | 25.15 | 25.18 | -0.808% | 19,805 | +16.839% |
| 2025-05-20 | 25.36 | 25.39 | 25.32 | 25.39 | -0.069% | 13,952 | +15.895% |
| 2025-05-19 | 25.32 | 25.41 | 25.32 | 25.41 | +0.035% | 51,919 | +15.815% |
| 2025-05-16 | 25.06 | 25.40 | 22.95 | 25.40 | +0.290% | 137,263 | +15.856% |
| 2025-05-15 | 25.22 | 25.33 | 25.22 | 25.33 | +0.270% | 2,666 | +16.191% |
| 2025-05-14 | 25.25 | 25.28 | 25.21 | 25.26 | +0.017% | 16,894 | +16.506% |
| 2025-05-13 | 25.24 | 25.30 | 25.24 | 25.25 | +0.408% | 9,666 | +16.525% |
| 2025-05-12 | 25.07 | 25.15 | 25.07 | 25.15 | +1.571% | 10,314 | +17.000% |
| 2025-05-09 | 24.79 | 24.83 | 24.76 | 24.76 | -0.038% | 18,832 | +18.838% |
| 2025-05-08 | 24.84 | 24.88 | 24.73 | 24.77 | +0.306% | 24,146 | +18.794% |
| 2025-05-07 | 24.69 | 24.71 | 24.62 | 24.69 | +0.144% | 10,445 | +19.157% |
| 2025-05-06 | 24.69 | 24.71 | 24.66 | 24.66 | -0.366% | 8,994 | +19.329% |
| 2025-05-05 | 24.72 | 24.82 | 24.72 | 24.75 | -0.322% | 12,748 | +18.892% |
| 2025-05-02 | 24.75 | 24.86 | 24.75 | 24.83 | +0.703% | 37,977 | +18.509% |
| 2025-05-01 | 24.74 | 24.76 | 24.65 | 24.66 | +0.313% | 21,699 | +19.342% |
| 2025-04-30 | 24.36 | 24.58 | 24.36 | 24.58 | +0.139% | 444 | +19.715% |
| 2025-04-29 | 24.49 | 24.57 | 24.49 | 24.55 | +0.264% | 5,510 | +19.882% |
| 2025-04-28 | 24.47 | 24.50 | 24.45 | 24.48 | +0.098% | 8,222 | +20.199% |
| 2025-04-25 | 24.35 | 24.46 | 24.35 | 24.46 | +0.383% | 802 | +20.316% |
| 2025-04-24 | 24.34 | 24.36 | 24.34 | 24.36 | +0.964% | 137 | +20.776% |
| 2025-04-23 | 24.27 | 24.28 | 24.13 | 24.13 | +0.850% | 2,240 | +21.940% |
| 2025-04-22 | 23.77 | 23.99 | 23.77 | 23.93 | +1.184% | 12,985 | +22.977% |
| 2025-04-21 | 23.84 | 23.84 | 23.50 | 23.65 | -1.037% | 9,011 | +24.432% |
| 2025-04-17 | 23.96 | 23.96 | 23.89 | 23.90 | +0.103% | 3,874 | +23.141% |
| 2025-04-16 | 24.09 | 24.09 | 23.77 | 23.87 | -1.167% | 5,470 | +23.268% |
| 2025-04-15 | 24.22 | 24.23 | 24.14 | 24.15 | -0.066% | 29,619 | +21.829% |
| 2025-04-14 | 24.22 | 24.23 | 24.17 | 24.17 | 0.000% | 5,537 | +21.748% |