AllianzIM U.S. Large Cap 6 Month Buffer10 Jan/Jul ETF (SIXJ) Exchange: NYSE ARCA
Data as of May 2, 2025
$29.04 ($0.07) 0.24%
AllianzIM U.S. Large Cap 6 Month Buffer10 Jan/Jul ETF - Daily Information
Click for more stock information on AllianzIM U.S. Large Cap 6 Month Buffer10 Jan/Jul ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $29.09 |
Previous Close | $29.04 |
High | $29.16 |
Low | $28.97 |
Adjusted Open | $29.09 |
Previous Adjusted Close | $29.04 |
Adjusted High | $29.16 |
Adjusted Low | $28.97 |
About AllianzIM U.S. Large Cap 6 Month Buffer10 Jan/Jul ETF (SIXJ)
As described in the Fund’s prospectus, the Fund is subjectto an upside return cap (the ”Cap”) that represents the absolute maximum percentage return an investor can achievefrom an investment in the Fund held for the Outcome Period. The Fund’s initial Outcome Period will begin on January 1, 2022, andwill end on June 30, 2022. The Fund’s Cap will not be determined until after the end of the last market day prior to the initialOutcome Period, or December 31, 2021. As of the date of this Supplement, the Cap for the Fund for the initial Outcome Period is expectedto be within the range shown in the table below, before and after taking into account the Fund’s annualized unitary management feeof 0.74% of the Fund’s average daily net assets: Fund Name Ticker Estimated Cap Range AllianzIM U.S. Large Cap 6 Month Buffer10 Jan/Jul ETF SIXJ 4.20% - 7.20% (before management fee) 3.83% - 6.83% (after management fee) The Fund’s return will be further reduced by brokerage commissions,trading fees, taxes and non-routine or extraordinary expenses not included in the Fund’s unitary management fee, as described inthe prospectus. The expected Cap ranges provided here are based upon market conditions as of the date of this Supplement. The final Capcould fall outside of this range if there is a material change in market conditions between the date of this Supplement and the date onwhich the final Cap is established.
Invest in AllianzIM U.S. Large Cap 6 Month Buffer10 Jan/Jul ETF (SIXJ)
Historical Stock Data for AllianzIM U.S. Large Cap 6 Month Buffer10 Jan/Jul ETF (SIXJ)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-17 | $29.09 | $29.16 | $28.97 | $29.04 | $29.04 | 7,872 |
2025-04-16 | $29.11 | $29.24 | $28.90 | $28.97 | $28.97 | 6,693 |
2025-04-15 | $29.46 | $29.48 | $29.30 | $29.33 | $29.33 | 4,158 |
2025-04-14 | $29.36 | $29.43 | $29.19 | $29.33 | $29.33 | 6,895 |
2025-04-11 | $28.69 | $29.20 | $28.64 | $29.13 | $29.13 | 10,135 |
2025-04-10 | $29.03 | $29.03 | $28.44 | $28.81 | $28.81 | 7,615 |
2025-04-09 | $27.96 | $29.55 | $27.77 | $29.44 | $29.44 | 19,118 |
2025-04-08 | $28.76 | $28.88 | $27.61 | $27.79 | $27.79 | 32,969 |
2025-04-07 | $27.56 | $28.34 | $27.36 | $28.17 | $28.17 | 99,549 |
2025-04-04 | $28.83 | $28.83 | $28.24 | $28.24 | $28.24 | 40,743 |
2025-04-03 | $29.51 | $29.58 | $29.33 | $29.33 | $29.33 | 14,839 |
2025-04-02 | $29.96 | $30.14 | $29.96 | $30.10 | $30.10 | 8,145 |
2025-04-01 | $29.89 | $30.04 | $29.84 | $30.02 | $30.02 | 11,277 |
2025-03-31 | $29.67 | $29.95 | $29.67 | $29.94 | $29.94 | 8,886 |
2025-03-28 | $30.15 | $30.17 | $29.83 | $29.88 | $29.88 | 26,406 |
2025-03-27 | $30.18 | $30.30 | $30.14 | $30.14 | $30.14 | 22,574 |
2025-03-26 | $30.41 | $30.41 | $30.18 | $30.22 | $30.22 | 7,271 |
2025-03-25 | $30.45 | $30.45 | $30.37 | $30.44 | $30.44 | 35,977 |
2025-03-24 | $30.39 | $30.43 | $30.37 | $30.42 | $30.42 | 10,304 |
2025-03-21 | $30.01 | $30.12 | $29.96 | $30.12 | $30.12 | 3,759 |
2025-03-20 | $30.11 | $30.24 | $30.07 | $30.10 | $30.10 | 8,622 |
2025-03-19 | $30.06 | $30.22 | $30.04 | $30.15 | $30.15 | 6,466 |
2025-03-18 | $29.94 | $30.01 | $29.94 | $29.98 | $29.98 | 11,849 |
2025-03-17 | $30.09 | $30.20 | $30.04 | $30.14 | $30.14 | 7,144 |
2025-03-14 | $29.77 | $30.06 | $29.77 | $30.06 | $30.06 | 37,717 |
2025-03-13 | $29.85 | $29.87 | $29.65 | $29.68 | $29.68 | 25,207 |
2025-03-12 | $29.92 | $29.99 | $29.84 | $29.90 | $29.90 | 14,940 |
2025-03-11 | $29.87 | $29.90 | $29.71 | $29.79 | $29.79 | 19,064 |
2025-03-10 | $30.06 | $30.08 | $29.83 | $29.92 | $29.92 | 34,181 |
2025-03-07 | $30.31 | $30.40 | $30.07 | $30.35 | $30.35 | 29,074 |
2025-03-06 | $30.42 | $30.42 | $30.17 | $30.24 | $30.24 | 16,046 |
2025-03-05 | $30.31 | $30.54 | $30.26 | $30.53 | $30.53 | 74,616 |
2025-03-04 | $30.38 | $30.53 | $30.21 | $30.34 | $30.34 | 759,466 |
2025-03-03 | $30.81 | $30.89 | $30.46 | $30.50 | $30.50 | 2,785 |
2025-02-28 | $30.62 | $30.78 | $30.56 | $30.78 | $30.78 | 14,565 |
2025-02-27 | $30.87 | $30.87 | $30.57 | $30.57 | $30.57 | 9,808 |
2025-02-26 | $30.81 | $30.90 | $30.73 | $30.76 | $30.76 | 12,413 |
2025-02-25 | $30.79 | $30.81 | $30.75 | $30.79 | $30.79 | 7,319 |
2025-02-24 | $30.94 | $30.97 | $30.87 | $30.87 | $30.87 | 5,970 |
2025-02-21 | $31.15 | $31.15 | $30.89 | $30.89 | $30.89 | 7,398 |
2025-02-20 | $31.14 | $31.18 | $31.09 | $31.18 | $31.18 | 3,824 |
2025-02-19 | $31.17 | $31.19 | $31.10 | $31.19 | $31.19 | 9,881 |
2025-02-18 | $31.11 | $31.16 | $31.11 | $31.14 | $31.14 | 4,149 |
2025-02-14 | $31.12 | $31.13 | $31.09 | $31.10 | $31.10 | 5,713 |
2025-02-13 | $30.98 | $31.09 | $30.98 | $31.09 | $31.09 | 7,932 |
2025-02-12 | $30.91 | $31.00 | $30.91 | $31.00 | $31.00 | 9,322 |
2025-02-11 | $30.94 | $31.05 | $30.93 | $31.03 | $31.03 | 8,427 |
2025-02-10 | $30.95 | $31.02 | $30.95 | $30.98 | $30.98 | 13,984 |
2025-02-07 | $31.10 | $31.10 | $30.88 | $30.91 | $30.91 | 9,707 |
2025-02-06 | $31.07 | $31.07 | $30.98 | $31.02 | $31.02 | 7,882 |
2025-02-05 | $30.88 | $30.97 | $30.87 | $30.95 | $30.95 | 6,221 |
2025-02-04 | $30.78 | $30.92 | $30.78 | $30.92 | $30.92 | 12,117 |
2025-02-03 | $30.67 | $30.87 | $30.66 | $30.78 | $30.78 | 7,712 |
2025-01-31 | $31.00 | $31.06 | $30.87 | $30.89 | $30.89 | 4,316 |
2025-01-30 | $30.92 | $30.94 | $30.90 | $30.94 | $30.94 | 6,392 |
2025-01-29 | $30.91 | $30.93 | $30.81 | $30.90 | $30.90 | 8,784 |
2025-01-28 | $30.83 | $30.98 | $30.83 | $30.98 | $30.98 | 2,492 |
2025-01-27 | $30.75 | $30.81 | $30.74 | $30.81 | $30.81 | 3,451 |
2025-01-24 | $31.01 | $31.06 | $30.96 | $30.97 | $30.97 | 10,830 |
2025-01-23 | $30.97 | $31.02 | $30.97 | $31.02 | $31.02 | 4,539 |
2025-01-22 | $31.01 | $31.01 | $30.96 | $30.98 | $30.98 | 4,385 |
2025-01-21 | $30.82 | $30.91 | $30.79 | $30.91 | $30.91 | 18,816 |
2025-01-17 | $30.74 | $30.82 | $30.70 | $30.76 | $30.76 | 42,032 |
2025-01-16 | $30.67 | $30.69 | $30.64 | $30.66 | $30.66 | 151,160 |
2025-01-15 | $30.63 | $30.68 | $30.58 | $30.66 | $30.66 | 23,647 |
2025-01-14 | $30.41 | $30.45 | $30.30 | $30.37 | $30.37 | 134,691 |
2025-01-13 | $30.21 | $30.36 | $30.18 | $30.36 | $30.36 | 13,897 |
2025-01-10 | $30.47 | $30.47 | $30.26 | $30.31 | $30.31 | 36,310 |
2025-01-08 | $30.56 | $30.56 | $30.43 | $30.54 | $30.54 | 9,841 |
2025-01-07 | $30.75 | $30.75 | $30.48 | $30.53 | $30.53 | 9,954 |
2025-01-06 | $30.73 | $30.79 | $30.64 | $30.69 | $30.69 | 8,946 |
2025-01-03 | $30.53 | $30.62 | $30.47 | $30.61 | $30.61 | 22,072 |
2025-01-02 | $30.56 | $30.59 | $30.31 | $30.44 | $30.44 | 225,326 |
2024-12-31 | $30.45 | $30.45 | $30.34 | $30.39 | $30.39 | 41,136 |
2024-12-30 | $30.27 | $30.48 | $30.27 | $30.41 | $30.41 | 74,620 |
2024-12-27 | $30.36 | $30.44 | $30.36 | $30.40 | $30.40 | 22,981 |
2024-12-26 | $30.40 | $30.42 | $30.39 | $30.41 | $30.41 | 3,942 |
2024-12-24 | $30.34 | $30.39 | $30.34 | $30.38 | $30.38 | 16,315 |
2024-12-23 | $30.21 | $30.31 | $30.18 | $30.31 | $30.31 | 5,765 |
2024-12-20 | $30.18 | $30.27 | $30.18 | $30.21 | $30.21 | 6,977 |
2024-12-19 | $30.19 | $30.19 | $30.06 | $30.06 | $30.06 | 23,394 |
2024-12-18 | $30.34 | $30.36 | $30.05 | $30.07 | $30.07 | 11,997 |
2024-12-17 | $30.33 | $30.35 | $30.31 | $30.34 | $30.34 | 15,663 |
2024-12-16 | $30.36 | $30.36 | $30.34 | $30.35 | $30.35 | 2,370 |
2024-12-13 | $30.32 | $30.35 | $30.31 | $30.34 | $30.34 | 4,178 |
2024-12-12 | $30.31 | $30.33 | $30.31 | $30.33 | $30.33 | 1,399 |
2024-12-11 | $30.33 | $30.33 | $30.30 | $30.32 | $30.32 | 2,175 |
2024-12-10 | $30.28 | $30.31 | $30.28 | $30.29 | $30.29 | 5,889 |
2024-12-09 | $30.30 | $30.31 | $30.28 | $30.30 | $30.30 | 1,401 |
2024-12-06 | $30.30 | $30.33 | $30.29 | $30.29 | $30.29 | 6,455 |
2024-12-05 | $30.29 | $30.30 | $30.27 | $30.29 | $30.29 | 8,367 |
2024-12-04 | $30.28 | $30.29 | $30.26 | $30.26 | $30.26 | 7,319 |
2024-12-03 | $30.24 | $30.25 | $30.23 | $30.24 | $30.24 | 2,360 |
2024-12-02 | $30.22 | $30.25 | $30.21 | $30.22 | $30.22 | 36,062 |
2024-11-29 | $30.22 | $30.22 | $30.19 | $30.22 | $30.22 | 69,035 |
2024-11-27 | $30.16 | $30.20 | $30.14 | $30.18 | $30.18 | 2,946 |
2024-11-26 | $30.13 | $30.19 | $30.13 | $30.16 | $30.16 | 3,290 |
2024-11-25 | $30.18 | $30.18 | $30.10 | $30.14 | $30.14 | 5,603 |
2024-11-22 | $30.03 | $30.09 | $30.01 | $30.09 | $30.09 | 2,839,765 |
2024-11-21 | $29.96 | $30.04 | $29.92 | $30.03 | $30.03 | 29,829 |
2024-11-20 | $29.94 | $29.97 | $29.85 | $29.93 | $29.93 | 17,534 |
2024-11-19 | $29.93 | $30.00 | $29.93 | $29.97 | $29.97 | 5,466 |
2024-11-18 | $29.88 | $29.96 | $29.87 | $29.91 | $29.91 | 8,723 |
2024-11-15 | $29.91 | $29.95 | $29.86 | $29.90 | $29.90 | 10,925 |
2024-11-14 | $30.02 | $30.05 | $29.99 | $30.01 | $30.01 | 2,093,400 |
2024-11-13 | $30.03 | $30.08 | $30.02 | $30.04 | $30.04 | 221,020 |
2024-11-12 | $29.96 | $30.06 | $29.96 | $30.03 | $30.03 | 138,197 |
2024-11-11 | $30.07 | $30.07 | $29.99 | $30.02 | $30.02 | 13,657 |
2024-11-08 | $30.01 | $30.04 | $29.99 | $30.02 | $30.02 | 12,124 |
2024-11-07 | $29.89 | $30.00 | $29.89 | $29.95 | $29.95 | 14,273 |
2024-11-06 | $29.86 | $29.91 | $29.80 | $29.88 | $29.88 | 30,624 |
2024-11-05 | $29.53 | $29.58 | $29.52 | $29.57 | $29.57 | 9,464 |
2024-11-04 | $29.40 | $29.48 | $29.39 | $29.43 | $29.43 | 23,743 |
2024-11-01 | $29.50 | $29.53 | $29.43 | $29.46 | $29.46 | 7,837 |
2024-10-31 | $29.33 | $29.48 | $29.33 | $29.39 | $29.39 | 109,105 |
2024-10-30 | $29.60 | $29.70 | $29.60 | $29.60 | $29.60 | 11,857 |
2024-10-29 | $29.52 | $29.70 | $29.52 | $29.66 | $29.66 | 13,755 |
2024-10-28 | $29.51 | $29.67 | $29.51 | $29.65 | $29.65 | 20,946 |
2024-10-25 | $29.72 | $29.72 | $29.58 | $29.62 | $29.62 | 22,638 |
2024-10-24 | $29.57 | $29.62 | $29.53 | $29.62 | $29.62 | 29,362 |
2024-10-23 | $29.63 | $29.63 | $29.49 | $29.58 | $29.58 | 15,121 |
2024-10-22 | $29.57 | $29.68 | $29.57 | $29.67 | $29.67 | 27,955 |
2024-10-21 | $29.50 | $29.68 | $29.50 | $29.68 | $29.68 | 46,501 |
2024-10-18 | $29.65 | $29.68 | $29.63 | $29.65 | $29.65 | 14,371 |
2024-10-17 | $29.63 | $29.65 | $29.58 | $29.61 | $29.61 | 17,035 |
2024-10-16 | $29.48 | $29.62 | $29.48 | $29.62 | $29.62 | 319,752 |
2024-10-15 | $29.63 | $29.65 | $29.49 | $29.52 | $29.52 | 22,608 |
2024-10-14 | $29.51 | $29.64 | $29.51 | $29.62 | $29.62 | 5,558 |
2024-10-11 | $29.48 | $29.57 | $29.48 | $29.54 | $29.54 | 14,269 |
2024-10-10 | $29.43 | $29.48 | $29.41 | $29.46 | $29.46 | 34,336 |
2024-10-09 | $29.38 | $29.51 | $29.38 | $29.47 | $29.47 | 24,677 |
2024-10-08 | $29.28 | $29.43 | $29.27 | $29.37 | $29.37 | 15,019 |
2024-10-07 | $29.32 | $29.36 | $29.21 | $29.25 | $29.25 | 12,804 |
2024-10-04 | $29.31 | $29.38 | $29.28 | $29.37 | $29.37 | 21,047 |
2024-10-03 | $29.25 | $29.29 | $29.20 | $29.24 | $29.24 | 822,096 |
2024-10-02 | $29.23 | $29.33 | $29.23 | $29.31 | $29.31 | 24,926 |
2024-10-01 | $29.49 | $29.49 | $29.20 | $29.26 | $29.26 | 45,507 |
2024-09-30 | $29.34 | $29.40 | $29.26 | $29.40 | $29.40 | 64,065 |
2024-09-27 | $29.38 | $29.43 | $29.31 | $29.37 | $29.37 | 28,558 |
2024-09-26 | $29.39 | $29.39 | $29.33 | $29.38 | $29.38 | 46,855 |
2024-09-25 | $29.32 | $29.35 | $29.29 | $29.31 | $29.31 | 41,182 |
2024-09-24 | $29.27 | $29.35 | $29.22 | $29.30 | $29.30 | 36,646 |
2024-09-23 | $29.23 | $29.32 | $29.23 | $29.28 | $29.28 | 26,757 |
2024-09-20 | $29.24 | $29.30 | $29.17 | $29.22 | $29.22 | 11,483 |
2024-09-19 | $29.17 | $29.28 | $29.16 | $29.25 | $29.25 | 18,070 |
2024-09-18 | $29.03 | $29.17 | $29.03 | $29.03 | $29.03 | 39,884 |
2024-09-17 | $29.05 | $29.12 | $28.96 | $29.03 | $29.03 | 26,778 |
2024-09-16 | $28.97 | $29.09 | $28.94 | $29.06 | $29.06 | 52,987 |
2024-09-13 | $28.91 | $29.07 | $28.91 | $28.99 | $28.99 | 10,519 |
2024-09-12 | $28.78 | $28.98 | $28.78 | $28.94 | $28.94 | 24,619 |
2024-09-11 | $28.61 | $28.82 | $28.42 | $28.80 | $28.80 | 13,723 |
2024-09-10 | $28.59 | $28.69 | $28.51 | $28.67 | $28.67 | 18,928 |
2024-09-09 | $28.45 | $28.63 | $28.45 | $28.60 | $28.60 | 18,516 |
2024-09-06 | $28.65 | $28.74 | $28.35 | $28.43 | $28.43 | 36,658 |
2024-09-05 | $28.66 | $28.78 | $28.60 | $28.64 | $28.64 | 34,334 |
2024-09-04 | $28.48 | $28.82 | $28.48 | $28.70 | $28.70 | 18,540 |
2024-09-03 | $28.83 | $28.89 | $28.67 | $28.70 | $28.70 | 78,597 |
2024-08-30 | $29.01 | $29.05 | $28.89 | $29.05 | $29.05 | 8,752 |
2024-08-29 | $28.97 | $29.04 | $28.86 | $28.86 | $28.86 | 14,650 |
2024-08-28 | $28.91 | $28.99 | $28.78 | $28.89 | $28.89 | 28,535 |
2024-08-27 | $28.81 | $29.00 | $28.81 | $28.93 | $28.93 | 29,841 |
2024-08-26 | $28.87 | $28.99 | $28.87 | $28.93 | $28.93 | 20,296 |
2024-08-23 | $28.79 | $28.98 | $28.79 | $28.98 | $28.98 | 27,210 |
2024-08-22 | $28.81 | $28.94 | $28.76 | $28.81 | $28.81 | 15,411 |
2024-08-21 | $28.73 | $28.95 | $28.73 | $28.92 | $28.92 | 9,627 |
2024-08-20 | $28.76 | $28.89 | $28.76 | $28.87 | $28.87 | 20,497 |
2024-08-19 | $28.63 | $28.93 | $28.63 | $28.93 | $28.93 | 16,531 |
2024-08-16 | $28.62 | $28.81 | $28.62 | $28.76 | $28.76 | 19,047 |
2024-08-15 | $28.53 | $28.74 | $28.53 | $28.72 | $28.72 | 37,581 |
2024-08-14 | $28.43 | $28.52 | $28.34 | $28.50 | $28.50 | 4,948,279 |
2024-08-13 | $28.48 | $28.48 | $28.23 | $28.42 | $28.42 | 236,239 |
2024-08-12 | $28.21 | $28.22 | $28.08 | $28.13 | $28.13 | 21,985 |
2024-08-09 | $28.03 | $28.15 | $27.98 | $28.12 | $28.12 | 67,724 |
2024-08-08 | $27.95 | $28.08 | $27.94 | $28.06 | $28.06 | 14,979 |
2024-08-07 | $28.05 | $28.06 | $27.65 | $27.65 | $27.65 | 45,456 |
2024-08-06 | $27.72 | $28.02 | $27.64 | $27.79 | $27.79 | 233,272 |
2024-08-05 | $27.39 | $28.04 | $27.39 | $27.55 | $27.55 | 52,588 |
2024-08-02 | $28.23 | $28.23 | $27.96 | $28.11 | $28.11 | 82,055 |
2024-08-01 | $28.73 | $28.73 | $28.31 | $28.39 | $28.39 | 52,934 |
2024-07-31 | $28.72 | $28.72 | $28.57 | $28.61 | $28.61 | 12,683 |
2024-07-30 | $28.53 | $28.54 | $28.30 | $28.39 | $28.39 | 35,324 |
2024-07-29 | $28.36 | $28.52 | $28.36 | $28.47 | $28.47 | 61,074 |
2024-07-26 | $28.47 | $28.50 | $28.34 | $28.41 | $28.41 | 11,854 |
2024-07-25 | $28.33 | $28.46 | $28.28 | $28.28 | $28.28 | 29,076 |
2024-07-24 | $28.82 | $28.82 | $28.29 | $28.33 | $28.33 | 30,747 |
2024-07-23 | $28.81 | $28.97 | $28.56 | $28.56 | $28.56 | 20,019 |
2024-07-22 | $29.11 | $29.11 | $28.61 | $28.71 | $28.71 | 8,632 |
2024-07-19 | $28.87 | $28.87 | $28.50 | $28.55 | $28.55 | 11,670 |
2024-07-18 | $28.70 | $28.96 | $28.56 | $28.60 | $28.60 | 11,828 |
2024-07-17 | $28.80 | $28.80 | $28.72 | $28.72 | $28.72 | 14,821 |
2024-07-16 | $28.82 | $28.95 | $28.82 | $28.88 | $28.88 | 12,585 |
2024-07-15 | $28.84 | $28.86 | $28.72 | $28.82 | $28.82 | 8,896 |
2024-07-12 | $28.79 | $28.86 | $28.74 | $28.74 | $28.74 | 4,454 |
2024-07-11 | $28.70 | $28.82 | $28.66 | $28.71 | $28.71 | 10,282 |
2024-07-10 | $28.64 | $28.82 | $28.64 | $28.78 | $28.78 | 78,211 |
2024-07-09 | $28.69 | $28.73 | $28.64 | $28.70 | $28.70 | 44,535 |
2024-07-08 | $28.69 | $28.70 | $28.63 | $28.63 | $28.63 | 17,077 |
2024-07-05 | $28.73 | $28.73 | $28.57 | $28.68 | $28.68 | 31,531 |
2024-07-03 | $28.56 | $28.57 | $28.52 | $28.57 | $28.57 | 2,199 |
2024-07-02 | $28.45 | $28.53 | $28.38 | $28.48 | $28.48 | 36,236 |
2024-07-01 | $28.46 | $28.47 | $28.35 | $28.43 | $28.43 | 42,887 |
2024-06-28 | $29.81 | $29.81 | $28.36 | $28.40 | $28.40 | 857,004 |
2024-06-27 | $28.59 | $28.59 | $28.33 | $28.40 | $28.40 | 19,605 |
2024-06-26 | $28.42 | $28.56 | $28.30 | $28.39 | $28.39 | 7,579 |
2024-06-25 | $28.42 | $28.44 | $28.36 | $28.36 | $28.36 | 4,506 |
2024-06-24 | $28.82 | $28.82 | $28.33 | $28.36 | $28.36 | 17,732 |
2024-06-21 | $28.76 | $28.76 | $28.30 | $28.34 | $28.34 | 10,291 |
2024-06-20 | $28.32 | $28.38 | $28.32 | $28.33 | $28.33 | 2,494 |
2024-06-18 | $28.06 | $28.39 | $28.06 | $28.33 | $28.33 | 14,629 |
2024-06-17 | $28.23 | $28.35 | $28.23 | $28.31 | $28.31 | 5,179 |
2024-06-14 | $28.30 | $28.31 | $28.27 | $28.31 | $28.31 | 3,191 |
2024-06-13 | $28.30 | $28.33 | $28.25 | $28.30 | $28.30 | 7,043 |
2024-06-12 | $28.15 | $28.35 | $28.15 | $28.29 | $28.29 | 8,258 |
2024-06-11 | $28.50 | $28.50 | $28.24 | $28.27 | $28.27 | 4,924 |
2024-06-10 | $28.26 | $28.31 | $28.18 | $28.18 | $28.18 | 11,675 |
2024-06-07 | $28.21 | $28.30 | $28.21 | $28.27 | $28.27 | 2,331 |
2024-06-06 | $28.47 | $28.48 | $28.21 | $28.25 | $28.25 | 1,689 |
2024-06-05 | $28.28 | $28.28 | $28.18 | $28.27 | $28.27 | 8,241 |
2024-06-04 | $28.18 | $28.25 | $28.15 | $28.19 | $28.19 | 6,700 |
2024-06-03 | $28.15 | $28.19 | $28.12 | $28.18 | $28.18 | 2,727 |
2024-05-31 | $28.03 | $28.13 | $28.03 | $28.13 | $28.13 | 4,926 |
2024-05-30 | $27.85 | $28.16 | $27.85 | $28.11 | $28.11 | 3,856 |
2024-05-29 | $28.21 | $28.21 | $28.13 | $28.13 | $28.13 | 1,705 |
2024-05-28 | $28.13 | $28.17 | $28.13 | $28.16 | $28.16 | 3,469 |
2024-05-24 | $28.22 | $28.22 | $28.12 | $28.20 | $28.20 | 6,440 |
2024-05-23 | $28.09 | $28.16 | $28.08 | $28.11 | $28.11 | 6,422 |
2024-05-22 | $28.14 | $28.21 | $28.13 | $28.13 | $28.13 | 5,830 |
2024-05-21 | $28.00 | $28.14 | $28.00 | $28.14 | $28.14 | 164,344 |
2024-05-20 | $28.16 | $28.16 | $27.29 | $28.11 | $28.11 | 381,332 |
2024-05-17 | $28.06 | $28.14 | $28.06 | $28.10 | $28.10 | 5,789 |
2024-05-16 | $28.14 | $28.14 | $28.06 | $28.06 | $28.06 | 1,345 |
2024-05-15 | $28.08 | $28.13 | $28.06 | $28.13 | $28.13 | 4,831 |
2024-05-14 | $27.97 | $28.05 | $27.95 | $28.04 | $28.04 | 3,510 |
2024-05-13 | $27.87 | $28.00 | $27.87 | $27.90 | $27.90 | 10,155 |
2024-05-10 | $27.97 | $27.97 | $27.90 | $27.97 | $27.97 | 1,414 |
2024-05-09 | $27.94 | $27.98 | $27.90 | $27.93 | $27.93 | 5,685 |
2024-05-08 | $27.96 | $27.98 | $27.87 | $27.92 | $27.92 | 6,655 |
2024-05-07 | $27.91 | $27.91 | $27.89 | $27.91 | $27.91 | 686 |
2024-05-06 | $27.80 | $27.91 | $27.80 | $27.87 | $27.87 | 6,291 |
2024-05-03 | $27.76 | $27.80 | $27.76 | $27.77 | $27.77 | 2,685 |
2024-05-02 | $27.60 | $27.65 | $27.60 | $27.62 | $27.62 | 877 |
2024-05-01 | $27.21 | $27.68 | $27.21 | $27.53 | $27.53 | 8,342 |
2024-04-30 | $27.72 | $27.72 | $27.57 | $27.58 | $27.58 | 3,623 |
2024-04-29 | $27.66 | $27.76 | $27.66 | $27.72 | $27.72 | 2,631 |
2024-04-26 | $27.87 | $27.87 | $27.64 | $27.69 | $27.69 | 3,339 |
2024-04-25 | $27.41 | $27.62 | $27.41 | $27.57 | $27.57 | 5,766 |
2024-04-24 | $27.60 | $27.64 | $27.55 | $27.62 | $27.62 | 9,503 |
2024-04-23 | $27.56 | $27.60 | $27.55 | $27.57 | $27.57 | 2,423 |
2024-04-22 | $27.36 | $27.46 | $27.35 | $27.44 | $27.44 | 11,564 |
2024-04-19 | $27.33 | $27.34 | $27.26 | $27.31 | $27.31 | 3,252 |
2024-04-18 | $27.41 | $27.49 | $27.27 | $27.42 | $27.42 | 6,919 |
2024-04-17 | $27.50 | $27.57 | $27.36 | $27.46 | $27.46 | 5,050 |
2024-04-16 | $27.55 | $27.55 | $27.44 | $27.55 | $27.55 | 7,293 |
2024-04-15 | $27.65 | $27.65 | $27.51 | $27.51 | $27.51 | 1,084 |
2024-04-12 | $27.62 | $27.68 | $27.55 | $27.56 | $27.56 | 5,964 |
2024-04-11 | $27.69 | $27.83 | $27.69 | $27.76 | $27.76 | 1,537 |
2024-04-10 | $27.67 | $27.69 | $27.61 | $27.68 | $27.68 | 20,539 |
2024-04-09 | $27.68 | $27.75 | $27.67 | $27.75 | $27.75 | 15,423 |
2024-04-08 | $27.75 | $27.78 | $27.69 | $27.74 | $27.74 | 3,703 |
2024-04-05 | $27.73 | $27.73 | $27.69 | $27.70 | $27.70 | 1,764 |
2024-04-04 | $27.74 | $27.81 | $27.62 | $27.65 | $27.65 | 14,177 |
2024-04-03 | $27.64 | $27.79 | $27.64 | $27.77 | $27.77 | 10,130 |
2024-04-02 | $27.70 | $27.72 | $27.61 | $27.72 | $27.72 | 15,579 |
2024-04-01 | $27.64 | $27.79 | $27.64 | $27.71 | $27.71 | 8,262 |
2024-03-28 | $27.69 | $27.83 | $27.69 | $27.79 | $27.79 | 146,237 |
2024-03-27 | $27.75 | $27.76 | $27.67 | $27.76 | $27.76 | 1,804 |
2024-03-26 | $27.63 | $27.79 | $27.63 | $27.71 | $27.71 | 3,483 |
2024-03-25 | $27.68 | $27.72 | $27.67 | $27.71 | $27.71 | 5,079 |
2024-03-22 | $27.60 | $27.78 | $27.60 | $27.73 | $27.73 | 4,356 |
2024-03-21 | $27.72 | $27.87 | $27.66 | $27.73 | $27.73 | 8,202 |
2024-03-20 | $27.60 | $27.73 | $27.57 | $27.69 | $27.69 | 42,618 |
2024-03-19 | $27.82 | $27.82 | $27.46 | $27.73 | $27.73 | 49,692 |
2024-03-18 | $27.58 | $27.64 | $27.50 | $27.50 | $27.50 | 6,794 |
2024-03-15 | $27.33 | $27.54 | $27.06 | $27.49 | $27.49 | 3,544 |
2024-03-14 | $27.49 | $27.57 | $27.49 | $27.53 | $27.53 | 2,787 |
2024-03-13 | $27.57 | $27.61 | $27.57 | $27.57 | $27.57 | 3,081 |
2024-03-12 | $27.51 | $27.56 | $27.50 | $27.55 | $27.55 | 7,670 |
2024-03-11 | $27.58 | $27.58 | $27.38 | $27.45 | $27.45 | 9,572 |
2024-03-08 | $27.60 | $27.60 | $27.46 | $27.49 | $27.49 | 4,400 |
2024-03-07 | $27.44 | $27.54 | $27.44 | $27.52 | $27.52 | 3,487 |
2024-03-06 | $27.50 | $27.50 | $27.35 | $27.44 | $27.44 | 7,178 |
2024-03-05 | $27.18 | $27.42 | $27.18 | $27.41 | $27.41 | 174,557 |
2024-03-04 | $27.25 | $27.54 | $27.25 | $27.48 | $27.48 | 5,421 |
2024-03-01 | $27.40 | $27.50 | $27.40 | $27.48 | $27.48 | 4,928 |
2024-02-29 | $27.17 | $27.44 | $27.17 | $27.32 | $27.32 | 4,950 |
2024-02-28 | $27.33 | $27.40 | $27.13 | $27.36 | $27.36 | 4,071 |
2024-02-27 | $27.43 | $27.43 | $27.33 | $27.39 | $27.39 | 1,788 |
2024-02-26 | $27.43 | $27.43 | $27.32 | $27.36 | $27.36 | 5,442 |
2024-02-23 | $27.41 | $27.41 | $27.35 | $27.38 | $27.38 | 2,918 |
2024-02-22 | $27.15 | $27.41 | $27.15 | $27.37 | $27.37 | 14,774 |
2024-02-21 | $27.06 | $27.15 | $27.05 | $27.05 | $27.05 | 3,619 |
2024-02-20 | $27.14 | $27.20 | $27.03 | $27.03 | $27.03 | 11,677 |
2024-02-16 | $27.01 | $27.29 | $27.01 | $27.24 | $27.24 | 9,562 |
2024-02-15 | $27.14 | $27.24 | $27.08 | $27.08 | $27.08 | 8,095 |
2024-02-14 | $27.12 | $27.22 | $27.04 | $27.17 | $27.17 | 12,855 |
2024-02-13 | $27.00 | $27.11 | $26.93 | $27.05 | $27.05 | 17,225 |
2024-02-12 | $27.35 | $27.35 | $27.16 | $27.27 | $27.27 | 1,613,667 |
2024-02-09 | $27.21 | $27.25 | $27.15 | $27.17 | $27.17 | 27,960 |
2024-02-08 | $27.24 | $27.24 | $26.99 | $27.16 | $27.16 | 16,791 |
2024-02-07 | $27.06 | $27.19 | $27.06 | $27.09 | $27.09 | 19,207 |
2024-02-06 | $27.19 | $27.19 | $26.99 | $27.10 | $27.10 | 10,368 |
2024-02-05 | $26.97 | $27.10 | $26.92 | $27.08 | $27.08 | 22,567 |
2024-02-02 | $26.96 | $27.13 | $26.47 | $26.47 | $26.47 | 11,354 |
2024-02-01 | $27.09 | $27.09 | $26.78 | $26.97 | $26.97 | 19,830 |
2024-01-31 | $26.71 | $26.94 | $26.71 | $26.88 | $26.88 | 293,398 |
2024-01-30 | $26.30 | $27.04 | $26.30 | $26.94 | $26.94 | 9,995 |
2024-01-29 | $26.82 | $27.02 | $26.82 | $26.97 | $26.97 | 22,547 |
2024-01-26 | $27.04 | $27.36 | $26.84 | $27.36 | $27.36 | 18,395 |
2024-01-25 | $27.07 | $27.07 | $26.83 | $26.97 | $26.97 | 27,757 |
2024-01-24 | $26.96 | $27.15 | $26.83 | $26.83 | $26.83 | 19,801 |
2024-01-23 | $26.87 | $26.89 | $26.76 | $26.88 | $26.88 | 16,368 |
2024-01-22 | $26.85 | $26.87 | $26.77 | $26.84 | $26.84 | 20,184 |
2024-01-19 | $26.81 | $26.86 | $26.61 | $26.86 | $26.86 | 10,917 |
2024-01-18 | $27.26 | $27.26 | $26.49 | $26.70 | $26.70 | 158,947 |
2024-01-17 | $27.14 | $27.14 | $26.40 | $26.50 | $26.50 | 151,890 |
2024-01-16 | $26.62 | $26.63 | $26.48 | $26.59 | $26.59 | 79,223 |
2024-01-12 | $27.34 | $27.34 | $26.55 | $26.69 | $26.69 | 55,277 |
2024-01-11 | $26.69 | $26.80 | $26.43 | $26.63 | $26.63 | 120,339 |
2024-01-10 | $26.62 | $26.76 | $26.48 | $26.64 | $26.64 | 55,415 |
2024-01-09 | $26.51 | $26.59 | $26.42 | $26.56 | $26.56 | 45,169 |
2024-01-08 | $26.29 | $26.58 | $26.27 | $26.58 | $26.58 | 135,706 |
2024-01-05 | $26.36 | $26.41 | $26.21 | $26.36 | $26.36 | 73,403 |
2024-01-04 | $26.40 | $26.48 | $26.29 | $26.34 | $26.34 | 162,454 |
2024-01-03 | $26.27 | $26.46 | $26.27 | $26.46 | $26.46 | 158,335 |
2024-01-02 | $26.51 | $27.01 | $26.36 | $27.01 | $27.01 | 430,623 |
2023-12-29 | $26.66 | $26.74 | $26.47 | $26.54 | $26.54 | 53,710 |
2023-12-28 | $26.71 | $26.71 | $26.53 | $26.65 | $26.65 | 18,007 |
2023-12-27 | $26.57 | $26.60 | $26.46 | $26.56 | $26.56 | 54,843 |
2023-12-26 | $26.41 | $26.55 | $26.41 | $26.49 | $26.49 | 7,654 |
2023-12-22 | $26.51 | $26.53 | $26.34 | $26.53 | $26.53 | 16,885 |
2023-12-21 | $26.17 | $26.40 | $26.16 | $26.40 | $26.40 | 48,080 |
2023-12-20 | $26.66 | $26.66 | $26.11 | $26.17 | $26.17 | 96,434 |
2023-12-19 | $26.45 | $26.45 | $26.29 | $26.43 | $26.43 | 63,774 |
2023-12-18 | $26.26 | $26.36 | $26.22 | $26.31 | $26.31 | 18,168 |
2023-12-15 | $26.27 | $26.27 | $26.10 | $26.18 | $26.18 | 20,664 |
2023-12-14 | $26.27 | $26.27 | $26.13 | $26.18 | $26.18 | 11,357 |
2023-12-13 | $25.84 | $26.13 | $25.84 | $26.07 | $26.07 | 9,550 |
2023-12-12 | $25.80 | $25.86 | $25.67 | $25.83 | $25.83 | 31,194 |
2023-12-11 | $25.72 | $25.72 | $25.58 | $25.67 | $25.67 | 28,671 |
2023-12-08 | $25.63 | $25.66 | $25.50 | $25.64 | $25.64 | 21,106 |
2023-12-07 | $25.47 | $25.56 | $25.42 | $25.51 | $25.51 | 9,524 |
2023-12-06 | $25.50 | $25.50 | $25.31 | $25.36 | $25.36 | 21,012 |
2023-12-05 | $25.43 | $25.51 | $25.36 | $25.43 | $25.43 | 13,744 |
2023-12-04 | $25.56 | $25.56 | $25.33 | $25.46 | $25.46 | 8,086 |
2023-12-01 | $25.35 | $25.60 | $25.35 | $25.56 | $25.56 | 10,730 |
2023-11-30 | $25.56 | $25.56 | $25.32 | $25.44 | $25.44 | 22,161 |
2023-11-29 | $25.63 | $25.63 | $25.37 | $25.37 | $25.37 | 26,094 |
2023-11-28 | $25.50 | $25.50 | $25.34 | $25.44 | $25.44 | 13,155 |
2023-11-27 | $25.53 | $25.53 | $25.34 | $25.41 | $25.41 | 17,017 |
2023-11-24 | $25.49 | $25.49 | $25.41 | $25.42 | $25.42 | 5,582 |
2023-11-22 | $25.45 | $25.52 | $25.35 | $25.41 | $25.41 | 14,877 |
2023-11-21 | $25.87 | $25.87 | $25.28 | $25.38 | $25.38 | 26,087 |
2023-11-20 | $25.39 | $25.44 | $25.24 | $25.39 | $25.39 | 29,358 |
2023-11-17 | $25.16 | $25.30 | $25.16 | $25.24 | $25.24 | 9,372 |
2023-11-16 | $25.21 | $25.30 | $25.14 | $25.28 | $25.28 | 36,342 |
2023-11-15 | $25.24 | $25.30 | $25.16 | $25.25 | $25.25 | 33,481 |
2023-11-14 | $25.12 | $25.29 | $25.12 | $25.23 | $25.23 | 22,002 |
2023-11-13 | $24.81 | $24.96 | $24.81 | $24.93 | $24.93 | 20,495 |
2023-11-10 | $24.78 | $24.95 | $24.74 | $24.94 | $24.94 | 17,139 |
2023-11-09 | $24.79 | $24.87 | $24.68 | $24.75 | $24.75 | 18,550 |
2023-11-08 | $24.97 | $24.97 | $24.76 | $24.86 | $24.86 | 14,398 |
2023-11-07 | $24.80 | $24.86 | $24.74 | $24.83 | $24.83 | 85,295 |
2023-11-06 | $24.76 | $24.81 | $24.69 | $24.72 | $24.72 | 9,035 |
2023-11-03 | $24.64 | $24.83 | $24.64 | $24.77 | $24.77 | 15,156 |
2023-11-02 | $24.52 | $24.69 | $24.52 | $24.64 | $24.64 | 21,309 |
2023-11-01 | $24.40 | $24.53 | $24.40 | $24.49 | $24.49 | 9,525 |
2023-10-31 | $24.45 | $24.46 | $24.29 | $24.46 | $24.46 | 13,807 |
2023-10-30 | $24.25 | $24.34 | $24.20 | $24.27 | $24.27 | 20,876 |
2023-10-27 | $24.22 | $24.28 | $24.11 | $24.16 | $24.16 | 16,419 |
2023-10-26 | $24.32 | $24.32 | $24.15 | $24.24 | $24.24 | 12,525 |
2023-10-25 | $24.41 | $24.45 | $24.28 | $24.34 | $24.34 | 18,996 |
2023-10-24 | $24.52 | $24.52 | $24.37 | $24.51 | $24.51 | 7,330 |
2023-10-23 | $24.37 | $24.49 | $24.37 | $24.39 | $24.39 | 8,763 |
2023-10-20 | $24.52 | $24.52 | $24.35 | $24.42 | $24.42 | 14,737 |
2023-10-19 | $24.61 | $24.65 | $24.50 | $24.57 | $24.57 | 11,493 |
2023-10-18 | $24.80 | $24.80 | $24.58 | $24.70 | $24.70 | 31,347 |
2023-10-17 | $24.69 | $24.88 | $24.69 | $24.81 | $24.81 | 27,581 |
2023-10-16 | $24.75 | $24.85 | $24.75 | $24.81 | $24.81 | 24,147 |
2023-10-13 | $24.87 | $24.87 | $24.60 | $24.73 | $24.73 | 65,005 |
2023-10-12 | $24.79 | $24.86 | $24.68 | $24.76 | $24.76 | 13,564 |
2023-10-11 | $24.79 | $24.84 | $24.70 | $24.84 | $24.84 | 32,388 |
2023-10-10 | $24.82 | $24.83 | $24.75 | $24.79 | $24.79 | 27,277 |
2023-10-09 | $24.57 | $24.73 | $24.49 | $24.71 | $24.71 | 41,562 |
2023-10-06 | $24.31 | $24.70 | $24.31 | $24.65 | $24.65 | 12,885 |
2023-10-05 | $24.37 | $24.51 | $24.37 | $24.50 | $24.50 | 12,752 |
2023-10-04 | $24.42 | $24.52 | $24.33 | $24.48 | $24.48 | 9,888 |
2023-10-03 | $24.58 | $24.58 | $24.32 | $24.38 | $24.38 | 10,003 |
2023-10-02 | $24.42 | $24.55 | $24.42 | $24.53 | $24.53 | 10,383 |
2023-09-29 | $24.67 | $24.67 | $24.49 | $24.54 | $24.54 | 33,908 |
2023-09-28 | $24.41 | $24.63 | $24.41 | $24.55 | $24.55 | 26,451 |
2023-09-27 | $24.68 | $24.68 | $24.39 | $24.53 | $24.53 | 34,535 |
2023-09-26 | $24.73 | $24.73 | $24.49 | $24.53 | $24.53 | 37,043 |
2023-09-25 | $24.72 | $24.72 | $24.60 | $24.66 | $24.66 | 9,356 |
2023-09-22 | $24.84 | $24.84 | $24.63 | $24.63 | $24.63 | 7,820 |
2023-09-21 | $24.74 | $24.78 | $24.67 | $24.67 | $24.67 | 16,768 |
2023-09-20 | $25.06 | $25.07 | $24.83 | $24.88 | $24.88 | 44,485 |
2023-09-19 | $24.95 | $25.04 | $24.90 | $25.03 | $25.03 | 9,099 |
2023-09-18 | $25.00 | $25.09 | $24.97 | $24.99 | $24.99 | 5,575 |
2023-09-15 | $25.15 | $25.15 | $24.98 | $25.04 | $25.04 | 11,019 |
2023-09-14 | $25.13 | $25.23 | $25.08 | $25.19 | $25.19 | 22,321 |
2023-09-13 | $25.05 | $25.13 | $25.05 | $25.08 | $25.08 | 7,193 |
2023-09-12 | $25.24 | $25.24 | $25.05 | $25.06 | $25.06 | 8,545 |
2023-09-11 | $25.10 | $25.17 | $25.07 | $25.13 | $25.13 | 10,540 |
2023-09-08 | $25.52 | $25.52 | $24.98 | $25.01 | $25.01 | 10,389 |
2023-09-07 | $24.95 | $25.05 | $24.90 | $24.97 | $24.97 | 9,654 |
2023-09-06 | $25.62 | $25.62 | $24.97 | $25.00 | $25.00 | 11,893 |
2023-09-05 | $25.17 | $25.20 | $25.15 | $25.15 | $25.15 | 38,579 |
2023-09-01 | $25.63 | $25.63 | $25.12 | $25.19 | $25.19 | 13,634 |
2023-08-31 | $25.29 | $25.29 | $25.15 | $25.18 | $25.18 | 8,006 |
2023-08-30 | $25.00 | $25.23 | $25.00 | $25.18 | $25.18 | 178,471 |
2023-08-29 | $24.96 | $25.16 | $24.96 | $25.14 | $25.14 | 19,952 |
2023-08-28 | $24.83 | $24.98 | $24.83 | $24.94 | $24.94 | 34,475 |
2023-08-25 | $24.82 | $24.92 | $24.66 | $24.84 | $24.84 | 16,640 |
2023-08-24 | $24.86 | $24.87 | $24.73 | $24.77 | $24.77 | 19,201 |
2023-08-23 | $24.82 | $24.96 | $24.82 | $24.92 | $24.92 | 12,369 |
2023-08-22 | $24.99 | $24.99 | $24.75 | $24.81 | $24.81 | 23,143 |
2023-08-21 | $24.69 | $24.88 | $24.69 | $24.81 | $24.81 | 15,706 |
2023-08-18 | $24.66 | $24.77 | $24.64 | $24.76 | $24.76 | 98,613 |
2023-08-17 | $24.95 | $24.95 | $24.72 | $24.74 | $24.74 | 36,317 |
2023-08-16 | $24.97 | $24.97 | $24.80 | $24.84 | $24.84 | 20,644 |
2023-08-15 | $24.90 | $25.04 | $24.88 | $24.92 | $24.92 | 52,216 |
2023-08-14 | $25.01 | $25.07 | $24.99 | $25.06 | $25.06 | 5,648 |
2023-08-11 | $25.06 | $25.08 | $24.93 | $24.94 | $24.94 | 11,878 |
2023-08-10 | $25.16 | $25.17 | $24.97 | $24.98 | $24.98 | 9,859 |
2023-08-09 | $24.97 | $25.09 | $24.95 | $24.98 | $24.98 | 18,317 |
2023-08-08 | $25.29 | $25.29 | $24.93 | $25.07 | $25.07 | 29,851 |
2023-08-07 | $25.09 | $25.15 | $25.02 | $25.15 | $25.15 | 170,666 |
2023-08-04 | $25.23 | $25.23 | $25.01 | $25.01 | $25.01 | 20,308 |
2023-08-03 | $25.08 | $25.13 | $25.00 | $25.07 | $25.07 | 10,467 |
2023-08-02 | $25.30 | $25.31 | $25.10 | $25.10 | $25.10 | 19,740 |
2023-08-01 | $25.29 | $25.32 | $25.22 | $25.24 | $25.24 | 28,200 |
2023-07-31 | $25.23 | $25.40 | $25.22 | $25.25 | $25.25 | 24,634 |
2023-07-28 | $25.26 | $25.32 | $25.23 | $25.24 | $25.24 | 8,132 |
2023-07-27 | $25.52 | $25.52 | $25.13 | $25.16 | $25.16 | 12,124 |
2023-07-26 | $25.15 | $25.32 | $25.14 | $25.28 | $25.28 | 23,053 |
2023-07-25 | $25.12 | $25.30 | $25.12 | $25.24 | $25.24 | 13,172 |
2023-07-24 | $25.17 | $25.22 | $25.14 | $25.20 | $25.20 | 2,991 |
2023-07-21 | $25.44 | $25.44 | $25.09 | $25.16 | $25.16 | 95,442 |
2023-07-20 | $25.44 | $25.44 | $25.10 | $25.16 | $25.16 | 8,982 |
2023-07-19 | $25.18 | $25.29 | $25.15 | $25.16 | $25.16 | 16,227 |
2023-07-18 | $25.04 | $25.23 | $25.04 | $25.20 | $25.20 | 6,772 |
2023-07-17 | $25.19 | $25.19 | $25.04 | $25.13 | $25.13 | 15,224 |
2023-07-14 | $25.11 | $25.14 | $25.04 | $25.08 | $25.08 | 42,613 |
2023-07-13 | $25.02 | $25.13 | $24.99 | $25.13 | $25.13 | 18,807 |
2023-07-12 | $25.14 | $25.14 | $24.93 | $24.96 | $24.96 | 36,675 |
2023-07-11 | $25.17 | $25.17 | $24.68 | $24.89 | $24.89 | 94,430 |
2023-07-10 | $24.83 | $24.83 | $24.67 | $24.76 | $24.76 | 32,832 |
2023-07-07 | $24.69 | $24.87 | $24.69 | $24.77 | $24.77 | 55,679 |
2023-07-06 | $24.68 | $24.81 | $24.65 | $24.81 | $24.81 | 41,542 |
2023-07-05 | $25.15 | $25.15 | $24.76 | $24.89 | $24.89 | 206,361 |
2023-07-03 | $24.92 | $24.93 | $24.80 | $24.92 | $24.92 | 103,661 |
2023-06-30 | $24.85 | $24.94 | $24.85 | $24.90 | $24.90 | 1,963,548 |
2023-06-29 | $25.21 | $25.21 | $24.83 | $24.84 | $24.84 | 27,336 |
2023-06-28 | $24.85 | $24.89 | $24.84 | $24.86 | $24.86 | 37,347 |
2023-06-27 | $24.83 | $24.88 | $24.80 | $24.81 | $24.81 | 7,764 |
2023-06-26 | $24.79 | $24.85 | $24.79 | $24.82 | $24.82 | 4,645 |
2023-06-23 | $25.14 | $25.14 | $24.75 | $24.81 | $24.81 | 5,565 |
2023-06-22 | $24.80 | $24.80 | $24.80 | $24.80 | $24.80 | 419 |
2023-06-21 | $24.85 | $24.85 | $24.73 | $24.83 | $24.83 | 19,339 |
2023-06-20 | $25.16 | $25.16 | $24.74 | $24.74 | $24.74 | 2,533 |
2023-06-16 | $25.16 | $25.16 | $24.74 | $24.79 | $24.79 | 3,176 |
2023-06-15 | $24.75 | $24.79 | $24.75 | $24.77 | $24.77 | 14,276 |
2023-06-14 | $24.72 | $24.72 | $24.72 | $24.72 | $24.72 | 208 |
2023-06-13 | $24.74 | $24.77 | $24.66 | $24.75 | $24.75 | 62,277 |
2023-06-12 | $24.64 | $24.71 | $24.64 | $24.69 | $24.69 | 1,344 |
2023-06-09 | $24.61 | $24.65 | $24.61 | $24.65 | $24.65 | 738 |
2023-06-08 | $24.63 | $24.63 | $24.63 | $24.63 | $24.63 | 619 |
2023-06-07 | $24.57 | $24.59 | $24.56 | $24.56 | $24.56 | 619 |
2023-06-06 | $24.59 | $24.59 | $24.50 | $24.57 | $24.57 | 2,510 |
2023-06-05 | $24.51 | $24.55 | $24.51 | $24.53 | $24.53 | 6,210 |
2023-06-02 | $24.72 | $24.72 | $24.48 | $24.55 | $24.55 | 1,224 |
2023-06-01 | $24.38 | $24.43 | $24.38 | $24.38 | $24.38 | 523 |
2023-05-31 | $24.20 | $24.24 | $24.20 | $24.24 | $24.24 | 237 |
2023-05-30 | $24.33 | $24.33 | $24.30 | $24.30 | $24.30 | 787 |
2023-05-26 | $24.38 | $24.38 | $24.25 | $24.30 | $24.30 | 4,217 |
2023-05-25 | $24.08 | $24.11 | $24.08 | $24.11 | $24.11 | 399 |
2023-05-24 | $23.92 | $24.00 | $23.91 | $24.00 | $24.00 | 2,405 |
2023-05-23 | $24.26 | $24.26 | $24.09 | $24.09 | $24.09 | 2,171 |
2023-05-22 | $24.25 | $24.25 | $24.25 | $24.25 | $24.25 | 392 |
2023-05-19 | $24.19 | $24.24 | $24.17 | $24.24 | $24.24 | 1,926 |
2023-05-18 | $24.16 | $24.24 | $24.11 | $24.24 | $24.24 | 1,557 |
2023-05-17 | $23.99 | $24.11 | $23.97 | $24.11 | $24.11 | 1,292 |
2023-05-16 | $23.99 | $23.99 | $23.94 | $23.95 | $23.95 | 906 |
2023-05-15 | $24.25 | $24.25 | $23.98 | $24.02 | $24.02 | 4,335 |
2023-05-12 | $24.04 | $24.04 | $23.91 | $23.94 | $23.94 | 1,635 |
2023-05-11 | $23.74 | $23.97 | $23.74 | $23.97 | $23.97 | 18,224 |
2023-05-10 | $23.93 | $24.02 | $23.93 | $24.02 | $24.02 | 1,108 |
2023-05-09 | $23.93 | $23.95 | $23.93 | $23.95 | $23.95 | 724 |
2023-05-08 | $23.98 | $23.98 | $23.98 | $23.98 | $23.98 | 0 |
2023-05-05 | $23.94 | $23.98 | $23.94 | $23.98 | $23.98 | 387 |
2023-05-04 | $23.76 | $23.76 | $23.68 | $23.71 | $23.71 | 1,771 |
2023-05-03 | $24.16 | $24.16 | $23.83 | $23.83 | $23.83 | 2,367 |
2023-05-02 | $23.90 | $23.91 | $23.84 | $23.91 | $23.91 | 6,386 |
2023-05-01 | $24.02 | $24.11 | $23.99 | $24.06 | $24.06 | 700,338 |
2023-04-28 | $23.95 | $24.02 | $23.95 | $24.02 | $24.02 | 3,187 |
2023-04-27 | $23.82 | $23.91 | $23.75 | $23.91 | $23.91 | 2,558 |
2023-04-26 | $23.80 | $23.80 | $23.63 | $23.67 | $23.67 | 2,031 |
2023-04-25 | $23.84 | $23.88 | $23.70 | $23.73 | $23.73 | 2,846 |
2023-04-24 | $23.90 | $23.93 | $23.85 | $23.91 | $23.91 | 14,835 |
2023-04-21 | $23.86 | $23.92 | $23.84 | $23.90 | $23.90 | 7,081 |
2023-04-20 | $23.84 | $23.95 | $23.81 | $23.87 | $23.87 | 6,246 |
2023-04-19 | $23.86 | $23.96 | $23.81 | $23.94 | $23.94 | 14,068 |
2023-04-18 | $23.89 | $23.95 | $23.88 | $23.91 | $23.91 | 8,664 |
2023-04-17 | $23.89 | $23.89 | $23.79 | $23.89 | $23.89 | 17,874 |
2023-04-14 | $23.87 | $23.87 | $23.73 | $23.84 | $23.84 | 9,068 |
2023-04-13 | $23.72 | $23.87 | $23.65 | $23.87 | $23.87 | 55,871 |
2023-04-12 | $23.73 | $23.83 | $23.72 | $23.72 | $23.72 | 19,810 |
2023-04-11 | $23.69 | $23.82 | $23.69 | $23.76 | $23.76 | 2,867 |
2023-04-10 | $23.70 | $23.77 | $23.62 | $23.74 | $23.74 | 55,099 |
2023-04-06 | $23.72 | $23.76 | $23.63 | $23.67 | $23.67 | 13,419 |
2023-04-05 | $23.67 | $23.72 | $23.63 | $23.67 | $23.67 | 2,331 |
2023-04-04 | $23.73 | $23.84 | $23.61 | $23.68 | $23.68 | 25,668 |
2023-04-03 | $23.76 | $23.76 | $23.71 | $23.75 | $23.75 | 2,729 |
2023-03-31 | $23.62 | $23.68 | $23.54 | $23.68 | $23.68 | 6,960 |
2023-03-30 | $23.52 | $23.57 | $23.47 | $23.52 | $23.52 | 1,980 |
2023-03-29 | $23.41 | $23.53 | $23.36 | $23.47 | $23.47 | 5,341 |
2023-03-28 | $23.29 | $23.31 | $23.21 | $23.28 | $23.28 | 3,132 |
2023-03-27 | $23.58 | $23.58 | $23.29 | $23.30 | $23.30 | 3,505 |
2023-03-24 | $23.10 | $23.27 | $23.08 | $23.23 | $23.23 | 2,050 |
2023-03-23 | $22.99 | $23.34 | $22.99 | $23.18 | $23.18 | 3,881 |
2023-03-22 | $23.34 | $23.34 | $23.16 | $23.16 | $23.16 | 2,825 |
2023-03-21 | $23.22 | $23.33 | $23.22 | $23.33 | $23.33 | 3,562 |
2023-03-20 | $23.11 | $23.14 | $22.99 | $23.14 | $23.14 | 5,868 |
2023-03-17 | $23.18 | $23.18 | $23.02 | $23.04 | $23.04 | 1,808 |
2023-03-16 | $22.90 | $23.18 | $22.90 | $23.18 | $23.18 | 1,771 |
2023-03-15 | $22.80 | $22.91 | $22.77 | $22.91 | $22.91 | 689,576 |
2023-03-14 | $22.74 | $23.12 | $22.74 | $23.04 | $23.04 | 2,546 |
2023-03-13 | $22.86 | $22.86 | $22.86 | $22.86 | $22.86 | 4,111 |
2023-03-10 | $22.98 | $22.98 | $22.82 | $22.82 | $22.82 | 4,111 |
2023-03-09 | $23.29 | $23.29 | $23.08 | $23.08 | $23.08 | 1,516 |
2023-03-08 | $23.24 | $23.28 | $23.24 | $23.28 | $23.28 | 269 |
2023-03-07 | $23.37 | $23.37 | $23.26 | $23.26 | $23.26 | 422 |
2023-03-06 | $23.41 | $23.44 | $23.37 | $23.43 | $23.43 | 14,339 |
2023-03-03 | $23.34 | $23.42 | $23.34 | $23.42 | $23.42 | 2,331 |
2023-03-02 | $23.12 | $23.23 | $23.12 | $23.23 | $23.23 | 871 |
2023-03-01 | $23.12 | $23.19 | $23.12 | $23.14 | $23.14 | 2,165 |
2023-02-28 | $23.24 | $23.24 | $23.20 | $23.20 | $23.20 | 1,076 |
2023-02-27 | $23.26 | $23.26 | $23.20 | $23.20 | $23.20 | 537 |
2023-02-24 | $23.10 | $23.15 | $23.08 | $23.15 | $23.15 | 5,574 |
2023-02-23 | $23.23 | $23.29 | $23.23 | $23.29 | $23.29 | 198 |
2023-02-22 | $23.18 | $23.28 | $23.18 | $23.19 | $23.19 | 1,876 |
2023-02-21 | $23.22 | $23.22 | $23.22 | $23.22 | $23.22 | 114 |
2023-02-17 | $23.64 | $23.64 | $23.38 | $23.46 | $23.46 | 16,021 |
2023-02-16 | $23.55 | $23.58 | $23.45 | $23.45 | $23.45 | 1,585 |
2023-02-15 | $23.54 | $23.57 | $23.54 | $23.57 | $23.57 | 950 |
2023-02-14 | $23.56 | $23.56 | $23.56 | $23.56 | $23.56 | 659 |
2023-02-13 | $23.50 | $23.52 | $23.49 | $23.50 | $23.50 | 4,218 |
2023-02-10 | $23.72 | $23.72 | $23.37 | $23.40 | $23.40 | 3,071 |
2023-02-09 | $23.50 | $23.50 | $23.37 | $23.37 | $23.37 | 7,538 |
2023-02-08 | $23.51 | $23.51 | $23.46 | $23.46 | $23.46 | 2,216 |
2023-02-07 | $23.48 | $23.59 | $23.41 | $23.59 | $23.59 | 882 |
2023-02-06 | $23.46 | $23.46 | $23.46 | $23.46 | $23.46 | 4 |
2023-02-03 | $23.54 | $23.54 | $23.49 | $23.49 | $23.49 | 192 |
2023-02-02 | $23.56 | $23.56 | $23.54 | $23.54 | $23.54 | 887 |
2023-02-01 | $23.36 | $23.55 | $23.32 | $23.50 | $23.50 | 13,674 |
2023-01-31 | $23.36 | $23.36 | $23.33 | $23.33 | $23.33 | 400 |
2023-01-30 | $23.30 | $23.30 | $23.23 | $23.23 | $23.23 | 1,802 |
2023-01-27 | $23.66 | $23.66 | $23.39 | $23.39 | $23.39 | 450 |
2023-01-26 | $23.21 | $23.31 | $23.20 | $23.31 | $23.31 | 11,545 |
2023-01-25 | $23.08 | $23.21 | $23.02 | $23.21 | $23.21 | 1,995 |
2023-01-24 | $23.18 | $23.21 | $23.18 | $23.21 | $23.21 | 900 |
2023-01-23 | $22.89 | $23.24 | $22.89 | $23.19 | $23.19 | 4,607 |
2023-01-20 | $22.64 | $23.07 | $22.64 | $23.07 | $23.07 | 9,035 |
2023-01-19 | $22.78 | $22.85 | $22.73 | $22.85 | $22.85 | 14,745 |
2023-01-18 | $23.34 | $23.34 | $22.91 | $22.93 | $22.93 | 1,047 |
2023-01-17 | $23.07 | $23.08 | $23.07 | $23.07 | $23.07 | 701 |
2023-01-13 | $23.03 | $23.08 | $23.00 | $23.08 | $23.08 | 3,709 |
2023-01-12 | $23.32 | $23.32 | $22.89 | $23.01 | $23.01 | 5,020 |
2023-01-11 | $23.23 | $23.23 | $22.85 | $22.93 | $22.93 | 17,931 |
2023-01-10 | $22.74 | $22.84 | $22.67 | $22.83 | $22.83 | 10,149 |
2023-01-09 | $22.83 | $22.89 | $22.74 | $22.75 | $22.75 | 28,128 |
2023-01-06 | $22.57 | $22.79 | $22.47 | $22.73 | $22.73 | 179,992 |
2023-01-05 | $22.85 | $22.85 | $22.43 | $22.45 | $22.45 | 44,117 |
2023-01-04 | $22.51 | $22.61 | $22.50 | $22.54 | $22.54 | 11,032 |
2023-01-03 | $22.77 | $22.77 | $22.38 | $22.46 | $22.46 | 38,779 |
2022-12-30 | $22.37 | $22.48 | $22.33 | $22.48 | $22.48 | 33,690 |
2022-12-29 | $22.61 | $22.61 | $22.57 | $22.59 | $22.59 | 2,160 |
2022-12-28 | $22.31 | $22.31 | $22.31 | $22.31 | $22.31 | 13,267 |
2022-12-27 | $22.51 | $22.59 | $22.50 | $22.52 | $22.52 | 13,267 |
2022-12-23 | $22.49 | $22.61 | $22.49 | $22.61 | $22.61 | 23,671 |
2022-12-22 | $22.46 | $22.54 | $22.41 | $22.54 | $22.54 | 466 |
2022-12-21 | $22.71 | $22.77 | $22.71 | $22.77 | $22.77 | 236 |
2022-12-20 | $22.52 | $22.57 | $22.52 | $22.56 | $22.56 | 556 |
2022-12-19 | $22.52 | $22.52 | $22.52 | $22.52 | $22.52 | 105 |
2022-12-16 | $22.85 | $22.85 | $22.70 | $22.74 | $22.74 | 385 |
2022-12-15 | $22.95 | $22.97 | $22.83 | $22.92 | $22.92 | 9,000 |
2022-12-14 | $23.74 | $23.74 | $23.39 | $23.44 | $23.44 | 1,178 |
2022-12-13 | $24.08 | $24.08 | $23.53 | $23.53 | $23.53 | 4,847 |
2022-12-12 | $23.41 | $23.41 | $23.41 | $23.41 | $23.41 | 122 |
2022-12-09 | $23.33 | $23.33 | $23.19 | $23.19 | $23.19 | 297 |
2022-12-08 | $23.34 | $23.34 | $23.30 | $23.30 | $23.30 | 500 |
2022-12-07 | $23.20 | $23.24 | $23.18 | $23.18 | $23.18 | 3,425 |
2022-12-06 | $23.29 | $23.29 | $23.13 | $23.18 | $23.18 | 4,498 |
2022-12-05 | $23.51 | $23.51 | $23.41 | $23.45 | $23.45 | 5,510 |
2022-12-02 | $23.61 | $23.71 | $23.61 | $23.71 | $23.71 | 400 |
2022-12-01 | $23.70 | $23.76 | $23.70 | $23.74 | $23.74 | 618 |
2022-11-30 | $23.26 | $23.67 | $23.26 | $23.67 | $23.67 | 1,058 |
2022-11-29 | $23.44 | $23.44 | $23.20 | $23.26 | $23.26 | 8,210 |
2022-11-28 | $23.41 | $23.41 | $23.31 | $23.31 | $23.31 | 127 |
2022-11-25 | $23.55 | $23.55 | $23.55 | $23.55 | $23.55 | 378 |
2022-11-23 | $23.51 | $23.54 | $23.46 | $23.54 | $23.54 | 378 |
2022-11-22 | $23.32 | $23.43 | $23.32 | $23.43 | $23.43 | 497 |
2022-11-21 | $23.28 | $23.30 | $23.20 | $23.24 | $23.24 | 1,613 |
2022-11-18 | $23.26 | $23.27 | $23.17 | $23.27 | $23.27 | 4,914 |
2022-11-17 | $23.12 | $23.19 | $23.12 | $23.19 | $23.19 | 4,362 |
2022-11-16 | $23.25 | $23.30 | $23.22 | $23.25 | $23.25 | 2,079 |
2022-11-15 | $23.33 | $23.33 | $23.33 | $23.33 | $23.33 | 34 |
2022-11-14 | $23.35 | $23.36 | $23.27 | $23.27 | $23.27 | 1,057 |
2022-11-11 | $23.31 | $23.33 | $23.31 | $23.33 | $23.33 | 453 |
2022-11-10 | $23.08 | $23.20 | $23.05 | $23.20 | $23.20 | 4,091 |
2022-11-09 | $22.69 | $22.75 | $22.52 | $22.52 | $22.52 | 63,652 |
2022-11-08 | $22.75 | $22.91 | $22.74 | $22.80 | $22.80 | 8,273 |
2022-11-07 | $22.64 | $22.72 | $22.57 | $22.72 | $22.72 | 17,284 |
2022-11-04 | $22.51 | $22.64 | $22.43 | $22.59 | $22.59 | 68,832 |
2022-11-03 | $22.49 | $22.49 | $22.44 | $22.44 | $22.44 | 864 |
2022-11-02 | $22.81 | $22.87 | $22.56 | $22.56 | $22.56 | 3,944 |
2022-11-01 | $22.87 | $22.94 | $22.81 | $22.87 | $22.87 | 35,474 |
2022-10-31 | $22.87 | $22.92 | $22.84 | $22.90 | $22.90 | 46,857 |
2022-10-28 | $22.87 | $22.99 | $22.87 | $22.99 | $22.99 | 1,779 |
2022-10-27 | $22.79 | $22.79 | $22.69 | $22.69 | $22.69 | 3,073 |
2022-10-26 | $22.77 | $22.94 | $22.74 | $22.78 | $22.78 | 33,351 |
2022-10-25 | $22.69 | $22.80 | $22.69 | $22.80 | $22.80 | 600 |
2022-10-24 | $22.47 | $22.66 | $22.47 | $22.62 | $22.62 | 2,115 |
2022-10-21 | $22.19 | $22.48 | $22.19 | $22.48 | $22.48 | 1,187 |
2022-10-20 | $22.35 | $22.35 | $22.16 | $22.18 | $22.18 | 23,831 |
2022-10-19 | $22.37 | $22.37 | $22.27 | $22.27 | $22.27 | 1,655 |
2022-10-18 | $22.46 | $22.49 | $22.31 | $22.34 | $22.34 | 46,881 |
2022-10-17 | $22.19 | $22.25 | $22.16 | $22.21 | $22.21 | 1,694 |
2022-10-14 | $22.06 | $22.06 | $21.90 | $21.90 | $21.90 | 861 |
2022-10-13 | $21.61 | $22.17 | $21.61 | $22.17 | $22.17 | 487 |
2022-10-12 | $21.80 | $21.90 | $21.80 | $21.87 | $21.87 | 3,716 |
2022-10-11 | $21.78 | $22.01 | $21.78 | $21.86 | $21.86 | 1,232 |
2022-10-10 | $21.91 | $21.96 | $21.90 | $21.96 | $21.96 | 1,774 |
2022-10-07 | $22.27 | $22.27 | $22.01 | $22.01 | $22.01 | 992 |
2022-10-06 | $22.61 | $22.61 | $22.42 | $22.42 | $22.42 | 6,204 |
2022-10-05 | $22.45 | $22.60 | $22.44 | $22.52 | $22.52 | 6,567 |
2022-10-04 | $22.22 | $22.53 | $22.22 | $22.53 | $22.53 | 2,185 |
2022-10-03 | $22.06 | $22.18 | $22.06 | $22.17 | $22.17 | 5,815 |
2022-09-30 | $22.09 | $22.09 | $21.88 | $21.88 | $21.88 | 3,127 |
2022-09-29 | $22.07 | $22.07 | $21.95 | $22.01 | $22.01 | 882 |
2022-09-28 | $22.32 | $22.32 | $22.32 | $22.32 | $22.32 | 28 |
2022-09-27 | $22.20 | $22.20 | $22.02 | $22.06 | $22.06 | 338 |
2022-09-26 | $22.23 | $22.23 | $22.05 | $22.11 | $22.11 | 741 |
2022-09-23 | $22.14 | $22.18 | $22.08 | $22.18 | $22.18 | 13,103 |
2022-09-22 | $22.45 | $22.48 | $22.45 | $22.46 | $22.46 | 14,753 |
2022-09-21 | $22.81 | $22.83 | $22.58 | $22.58 | $22.58 | 581 |
2022-09-20 | $22.73 | $22.76 | $22.73 | $22.76 | $22.76 | 384 |
2022-09-19 | $22.72 | $22.91 | $22.72 | $22.88 | $22.88 | 7,613 |
2022-09-16 | $22.71 | $22.77 | $22.67 | $22.77 | $22.77 | 2,718 |
2022-09-15 | $22.93 | $22.93 | $22.85 | $22.87 | $22.87 | 2,740 |
2022-09-14 | $22.97 | $22.97 | $22.96 | $22.96 | $22.96 | 588 |
2022-09-13 | $22.94 | $22.94 | $22.94 | $22.94 | $22.94 | 722 |
2022-09-12 | $23.33 | $23.39 | $23.33 | $23.38 | $23.38 | 722 |
2022-09-09 | $23.27 | $23.33 | $23.25 | $23.33 | $23.33 | 626 |
2022-09-08 | $23.09 | $23.15 | $23.07 | $23.13 | $23.13 | 1,622 |
2022-09-07 | $22.96 | $23.07 | $22.96 | $23.07 | $23.07 | 169 |
2022-09-06 | $22.89 | $22.89 | $22.86 | $22.86 | $22.86 | 147 |
2022-09-02 | $23.01 | $23.09 | $22.89 | $22.89 | $22.89 | 470 |
2022-09-01 | $22.87 | $22.97 | $22.85 | $22.97 | $22.97 | 1,209 |
2022-08-31 | $23.06 | $23.08 | $23.02 | $23.02 | $23.02 | 1,695 |
2022-08-30 | $23.01 | $23.05 | $23.01 | $23.05 | $23.05 | 2,568 |
2022-08-29 | $23.07 | $23.21 | $23.07 | $23.17 | $23.17 | 5,339 |
2022-08-26 | $23.60 | $23.60 | $23.20 | $23.20 | $23.20 | 3,564 |
2022-08-25 | $23.46 | $23.46 | $23.34 | $23.45 | $23.45 | 5,675 |
2022-08-24 | $23.34 | $23.35 | $23.31 | $23.35 | $23.35 | 601 |
2022-08-23 | $23.37 | $23.37 | $23.31 | $23.31 | $23.31 | 268 |
2022-08-22 | $23.52 | $23.52 | $23.33 | $23.34 | $23.34 | 473 |
2022-08-19 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 187 |
2022-08-18 | $23.60 | $23.62 | $23.58 | $23.60 | $23.60 | 1,462 |
2022-08-17 | $23.58 | $23.61 | $23.51 | $23.60 | $23.60 | 22,740 |
2022-08-16 | $23.64 | $23.64 | $23.63 | $23.63 | $23.63 | 466 |
2022-08-15 | $23.60 | $23.60 | $23.60 | $23.60 | $23.60 | 32 |
2022-08-12 | $23.55 | $23.58 | $23.55 | $23.58 | $23.58 | 167 |
2022-08-11 | $23.43 | $23.52 | $23.43 | $23.43 | $23.43 | 10,895 |
2022-08-10 | $23.54 | $23.54 | $23.41 | $23.45 | $23.45 | 1,556 |
2022-08-09 | $23.29 | $23.29 | $23.25 | $23.27 | $23.27 | 462 |
2022-08-08 | $23.33 | $23.33 | $23.28 | $23.29 | $23.29 | 1,076 |
2022-08-05 | $23.34 | $23.34 | $23.28 | $23.28 | $23.28 | 951 |
2022-08-04 | $23.29 | $23.31 | $23.29 | $23.29 | $23.29 | 1,164 |
2022-08-03 | $23.34 | $23.35 | $23.23 | $23.31 | $23.31 | 709,083 |
2022-08-02 | $23.31 | $23.31 | $23.18 | $23.19 | $23.19 | 6,130 |
2022-08-01 | $23.29 | $23.29 | $23.23 | $23.23 | $23.23 | 16,332 |
2022-07-29 | $23.18 | $23.30 | $23.18 | $23.26 | $23.26 | 4,280 |
2022-07-28 | $22.97 | $23.16 | $22.97 | $23.16 | $23.16 | 34,330 |
2022-07-27 | $22.86 | $23.09 | $22.83 | $23.03 | $23.03 | 2,735 |
2022-07-26 | $22.78 | $22.83 | $22.68 | $22.74 | $22.74 | 15,860 |
2022-07-25 | $22.88 | $22.90 | $22.82 | $22.86 | $22.86 | 3,698 |
2022-07-22 | $22.94 | $22.94 | $22.78 | $22.84 | $22.84 | 18,650 |
2022-07-21 | $23.04 | $23.04 | $22.71 | $22.91 | $22.91 | 14,742 |
2022-07-20 | $22.67 | $22.87 | $22.67 | $22.81 | $22.81 | 3,866 |
2022-07-19 | $22.63 | $22.77 | $22.63 | $22.75 | $22.75 | 1,841 |
2022-07-18 | $22.77 | $22.77 | $22.46 | $22.46 | $22.46 | 10,335 |
2022-07-15 | $22.59 | $22.59 | $22.42 | $22.55 | $22.55 | 41,988 |
2022-07-14 | $22.19 | $22.37 | $22.14 | $22.32 | $22.32 | 28,811 |
2022-07-13 | $22.18 | $22.49 | $22.18 | $22.42 | $22.42 | 71,295 |
2022-07-12 | $22.73 | $22.73 | $22.40 | $22.42 | $22.42 | 14,032 |
2022-07-11 | $22.79 | $22.79 | $22.50 | $22.53 | $22.53 | 15,017 |
2022-07-08 | $22.59 | $22.71 | $22.59 | $22.66 | $22.66 | 12,079 |
2022-07-07 | $22.76 | $22.76 | $22.54 | $22.65 | $22.65 | 13,478 |
2022-07-06 | $22.42 | $22.54 | $22.37 | $22.49 | $22.49 | 27,138 |
2022-07-05 | $22.48 | $22.48 | $22.16 | $22.42 | $22.42 | 48,331 |
2022-07-01 | $22.28 | $22.52 | $22.15 | $22.45 | $22.45 | 52,542 |
2022-06-30 | $22.26 | $22.50 | $22.06 | $22.27 | $22.27 | 99,514 |
2022-06-29 | $22.51 | $22.54 | $22.41 | $22.49 | $22.49 | 7,498 |
2022-06-28 | $23.02 | $23.02 | $22.46 | $22.47 | $22.47 | 4,445 |
2022-06-27 | $23.16 | $23.16 | $22.83 | $22.86 | $22.86 | 6,864 |
2022-06-24 | $22.72 | $22.93 | $22.68 | $22.93 | $22.93 | 4,123 |
2022-06-23 | $22.26 | $22.36 | $22.13 | $22.36 | $22.36 | 4,983 |
2022-06-22 | $22.28 | $22.28 | $22.20 | $22.20 | $22.20 | 13,124 |
2022-06-21 | $22.18 | $22.25 | $22.13 | $22.19 | $22.19 | 5,432 |
2022-06-17 | $21.71 | $21.81 | $21.51 | $21.74 | $21.74 | 2,271 |
2022-06-16 | $21.73 | $21.74 | $21.55 | $21.63 | $21.63 | 3,584 |
2022-06-15 | $22.27 | $22.47 | $22.05 | $22.31 | $22.31 | 5,325 |
2022-06-14 | $22.15 | $22.15 | $22.02 | $22.02 | $22.02 | 3,857 |
2022-06-13 | $22.24 | $22.37 | $22.08 | $22.10 | $22.10 | 5,083 |
2022-06-10 | $22.93 | $23.07 | $22.88 | $22.93 | $22.93 | 7,079 |
2022-06-09 | $23.85 | $23.87 | $23.49 | $23.49 | $23.49 | 23,222 |
2022-06-08 | $24.03 | $24.06 | $23.89 | $23.90 | $23.90 | 4,252 |
2022-06-07 | $23.76 | $24.07 | $23.76 | $24.07 | $24.07 | 3,763 |
2022-06-06 | $24.13 | $24.13 | $23.86 | $23.90 | $23.90 | 5,126 |
2022-06-03 | $23.86 | $23.89 | $23.79 | $23.84 | $23.84 | 6,064 |
2022-06-02 | $23.72 | $24.06 | $23.72 | $24.06 | $24.06 | 2,132 |
2022-06-01 | $23.82 | $23.90 | $23.68 | $23.79 | $23.79 | 6,754 |
2022-05-31 | $23.88 | $23.98 | $23.85 | $23.88 | $23.88 | 2,813 |
2022-05-27 | $23.80 | $23.91 | $23.77 | $23.91 | $23.91 | 9,113 |
2022-05-26 | $23.42 | $23.61 | $23.42 | $23.55 | $23.55 | 4,485 |
2022-05-25 | $23.05 | $23.27 | $22.99 | $23.18 | $23.18 | 3,853 |
2022-05-24 | $22.86 | $23.02 | $22.75 | $22.98 | $22.98 | 6,600 |
2022-05-23 | $22.95 | $23.16 | $22.95 | $23.12 | $23.12 | 29,340 |
2022-05-20 | $23.00 | $23.01 | $22.43 | $22.81 | $22.81 | 12,289 |
2022-05-19 | $22.74 | $22.93 | $22.68 | $22.82 | $22.82 | 7,335 |
2022-05-18 | $23.66 | $23.66 | $22.89 | $22.89 | $22.89 | 8,833 |
2022-05-17 | $23.41 | $23.65 | $23.41 | $23.60 | $23.60 | 4,338 |
2022-05-16 | $23.39 | $23.39 | $23.19 | $23.27 | $23.27 | 10,489 |
2022-05-13 | $23.20 | $23.36 | $23.20 | $23.26 | $23.26 | 7,783 |
2022-05-12 | $22.70 | $23.05 | $22.57 | $22.83 | $22.83 | 9,883 |
2022-05-11 | $23.28 | $23.31 | $22.87 | $22.87 | $22.87 | 4,954 |
2022-05-10 | $23.30 | $23.32 | $22.98 | $23.16 | $23.16 | 9,052 |
2022-05-09 | $23.33 | $23.33 | $23.05 | $23.11 | $23.11 | 17,847 |
2022-05-06 | $23.50 | $23.62 | $23.50 | $23.60 | $23.60 | 3,475 |
2022-05-05 | $23.95 | $23.95 | $23.54 | $23.65 | $23.65 | 8,482 |
2022-05-04 | $23.87 | $24.17 | $23.71 | $24.17 | $24.17 | 10,163 |
2022-05-03 | $23.76 | $23.86 | $23.71 | $23.76 | $23.76 | 9,758 |
2022-05-02 | $23.83 | $23.83 | $23.37 | $23.69 | $23.69 | 4,768 |
2022-04-29 | $23.98 | $23.98 | $23.57 | $23.57 | $23.57 | 6,464 |
2022-04-28 | $24.04 | $24.12 | $23.77 | $24.05 | $24.05 | 9,767 |
2022-04-27 | $23.87 | $23.87 | $23.70 | $23.76 | $23.76 | 6,701 |
2022-04-26 | $23.97 | $23.97 | $23.72 | $23.72 | $23.72 | 9,475 |
2022-04-25 | $24.04 | $24.11 | $23.82 | $24.07 | $24.07 | 48,909 |
2022-04-22 | $24.44 | $24.44 | $24.00 | $24.00 | $24.00 | 6,935 |
2022-04-21 | $24.72 | $24.72 | $24.33 | $24.33 | $24.33 | 14,703 |
2022-04-20 | $24.67 | $24.67 | $24.50 | $24.51 | $24.51 | 7,757 |
2022-04-19 | $24.46 | $24.50 | $24.43 | $24.50 | $24.50 | 7,819 |
2022-04-18 | $24.19 | $24.34 | $24.19 | $24.29 | $24.29 | 5,329 |
2022-04-14 | $24.34 | $24.44 | $24.33 | $24.33 | $24.33 | 4,454 |
2022-04-13 | $24.41 | $24.46 | $24.32 | $24.45 | $24.45 | 4,747 |
2022-04-12 | $24.39 | $24.44 | $24.27 | $24.29 | $24.29 | 15,119 |
2022-04-11 | $24.69 | $24.69 | $24.29 | $24.32 | $24.32 | 4,405 |
2022-04-08 | $24.51 | $24.59 | $24.50 | $24.53 | $24.53 | 5,502 |
2022-04-07 | $24.40 | $24.55 | $24.36 | $24.55 | $24.55 | 3,704 |
2022-04-06 | $24.46 | $24.53 | $24.43 | $24.48 | $24.48 | 8,841 |
2022-04-05 | $24.99 | $24.99 | $24.58 | $24.58 | $24.58 | 9,940 |
2022-04-04 | $24.69 | $24.76 | $24.69 | $24.73 | $24.73 | 14,719 |
2022-04-01 | $24.66 | $24.66 | $24.57 | $24.63 | $24.63 | 11,836 |
2022-03-31 | $25.01 | $25.01 | $24.64 | $24.64 | $24.64 | 8,464 |
2022-03-30 | $24.85 | $24.85 | $24.74 | $24.75 | $24.75 | 6,841 |
2022-03-29 | $24.69 | $24.88 | $24.69 | $24.88 | $24.88 | 26,110 |
2022-03-28 | $24.89 | $24.89 | $24.58 | $24.68 | $24.68 | 14,463 |
2022-03-25 | $24.63 | $24.64 | $24.52 | $24.59 | $24.59 | 10,032 |
2022-03-24 | $24.45 | $24.53 | $24.43 | $24.53 | $24.53 | 3,335 |
2022-03-23 | $24.49 | $24.50 | $24.38 | $24.40 | $24.40 | 9,195 |
2022-03-22 | $24.44 | $24.57 | $24.43 | $24.53 | $24.53 | 10,866 |
2022-03-21 | $24.36 | $24.41 | $24.26 | $24.38 | $24.38 | 3,124 |
2022-03-18 | $24.28 | $24.36 | $24.28 | $24.36 | $24.36 | 1,864 |
2022-03-17 | $24.02 | $24.16 | $24.02 | $24.16 | $24.16 | 1,393 |
2022-03-16 | $23.99 | $23.99 | $23.87 | $23.99 | $23.99 | 1,331 |
2022-03-15 | $23.56 | $23.78 | $23.56 | $23.77 | $23.77 | 5,427 |
2022-03-14 | $23.68 | $23.68 | $23.47 | $23.49 | $23.49 | 5,892 |
2022-03-11 | $23.76 | $23.76 | $23.60 | $23.60 | $23.60 | 5,617 |
2022-03-10 | $23.60 | $23.74 | $23.52 | $23.73 | $23.73 | 2,416 |
2022-03-09 | $23.70 | $23.80 | $23.66 | $23.73 | $23.73 | 2,552 |
2022-03-08 | $23.44 | $23.67 | $23.37 | $23.41 | $23.41 | 3,908 |
2022-03-07 | $23.61 | $23.61 | $23.50 | $23.50 | $23.50 | 2,281 |
2022-03-04 | $23.83 | $23.92 | $23.71 | $23.90 | $23.90 | 12,195 |
2022-03-03 | $24.37 | $24.37 | $23.97 | $23.97 | $23.97 | 9,392 |
2022-03-02 | $23.91 | $24.11 | $23.87 | $24.06 | $24.06 | 3,053 |
2022-03-01 | $24.02 | $24.02 | $23.76 | $23.78 | $23.78 | 1,745 |
2022-02-28 | $23.95 | $24.07 | $23.93 | $24.02 | $24.02 | 2,630 |
2022-02-25 | $23.81 | $24.09 | $23.77 | $24.08 | $24.08 | 13,806 |
2022-02-24 | $23.30 | $23.81 | $23.30 | $23.81 | $23.81 | 16,775 |
2022-02-23 | $23.78 | $23.85 | $23.58 | $23.58 | $23.58 | 4,426 |
2022-02-22 | $23.89 | $23.89 | $23.77 | $23.78 | $23.78 | 2,714 |
2022-02-18 | $24.28 | $24.28 | $23.86 | $23.93 | $23.93 | 4,206 |
2022-02-17 | $24.17 | $24.17 | $24.03 | $24.04 | $24.04 | 4,975 |
2022-02-16 | $24.47 | $24.47 | $24.16 | $24.32 | $24.32 | 9,373 |
2022-02-15 | $24.15 | $24.28 | $24.15 | $24.25 | $24.25 | 5,279 |
2022-02-14 | $24.00 | $24.15 | $23.94 | $24.06 | $24.06 | 4,807 |
2022-02-11 | $24.30 | $24.39 | $24.10 | $24.10 | $24.10 | 1,744 |
2022-02-10 | $24.70 | $24.70 | $24.39 | $24.39 | $24.39 | 14,670 |
2022-02-09 | $24.59 | $24.63 | $24.59 | $24.60 | $24.60 | 2,894 |
2022-02-08 | $24.29 | $24.46 | $24.26 | $24.46 | $24.46 | 7,111 |
2022-02-07 | $24.36 | $24.45 | $24.28 | $24.34 | $24.34 | 7,848 |
2022-02-04 | $24.36 | $24.45 | $24.24 | $24.39 | $24.39 | 22,482 |
2022-02-03 | $24.48 | $24.49 | $24.37 | $24.39 | $24.39 | 57,384 |
2022-02-02 | $24.55 | $24.65 | $24.51 | $24.62 | $24.62 | 6,792 |
2022-02-01 | $24.35 | $24.53 | $24.35 | $24.48 | $24.48 | 9,975 |
2022-01-31 | $24.25 | $24.39 | $24.17 | $24.37 | $24.37 | 10,944 |
2022-01-28 | $23.65 | $24.14 | $23.65 | $24.11 | $24.11 | 10,184 |
2022-01-27 | $24.18 | $24.18 | $23.65 | $23.82 | $23.82 | 8,001 |
2022-01-26 | $23.96 | $24.14 | $23.81 | $23.85 | $23.85 | 18,647 |
2022-01-25 | $24.06 | $24.06 | $23.71 | $23.86 | $23.86 | 10,860 |
2022-01-24 | $23.70 | $24.02 | $23.49 | $24.02 | $24.02 | 86,571 |
2022-01-21 | $24.16 | $24.32 | $24.02 | $24.04 | $24.04 | 3,078 |
2022-01-20 | $24.46 | $24.64 | $24.32 | $24.32 | $24.32 | 38,124 |
2022-01-19 | $24.57 | $24.62 | $24.44 | $24.44 | $24.44 | 8,828 |
2022-01-18 | $24.65 | $24.65 | $24.53 | $24.53 | $24.53 | 15,129 |
2022-01-14 | $24.74 | $24.75 | $24.66 | $24.75 | $24.75 | 1,768 |
2022-01-13 | $24.93 | $24.93 | $24.76 | $24.76 | $24.76 | 1,547 |
2022-01-12 | $24.93 | $24.94 | $24.90 | $24.94 | $24.94 | 1,313 |
2022-01-11 | $24.85 | $24.90 | $24.69 | $24.89 | $24.89 | 4,929 |
2022-01-10 | $24.67 | $24.74 | $24.56 | $24.74 | $24.74 | 2,908 |
2022-01-07 | $24.82 | $24.86 | $24.80 | $24.80 | $24.80 | 8,467 |
2022-01-06 | $24.78 | $24.90 | $24.78 | $24.82 | $24.82 | 18,418 |
2022-01-05 | $25.10 | $25.10 | $24.96 | $24.96 | $24.96 | 520,096 |
2022-01-04 | $25.14 | $25.16 | $25.07 | $25.11 | $25.11 | 3,929 |
2022-01-03 | $25.07 | $25.26 | $25.06 | $25.18 | $25.18 | 470,987 |
AllianzIM U.S. Large Cap 6 Month Buffer10 Jan/Jul ETF (SIXJ) News Headlines
Recent AllianzIM U.S. Large Cap 6 Month Buffer10 Jan/Jul ETF (SIXJ) News
Similar Companies to AllianzIM U.S. Large Cap 6 Month Buffer10 Jan/Jul ETF (SIXJ) in the None Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
SPT Energy Group Inc | SEGYY | -- | -- | -- |
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
Trustcash Holdings Inc | TCHH | -- | -- | -- |
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
Remy International Inc | REMY | -- | -- | -- |