AllianzIM U.S. Large Cap 6 Month Buffer10 Jan/Jul ETF (SIXJ) Exchange: NYSE ARCA
Data as of May 3, 2024
$27.77 ($0.15) 0.55%
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 3, 2024 |
Open | $27.76 |
Previous Close | $27.77 |
High | $27.80 |
Low | $27.76 |
Adjusted Open | $27.76 |
Previous Adjusted Close | $27.77 |
Adjusted High | $27.80 |
Adjusted Low | $27.76 |
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 |
---|---|---|---|---|---|---|
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 | -- | -- | -- |