AllianzIM U.S. Large Cap 6 Month Buffer10 Apr/Oct ETF (SIXO) Exchange: NYSE ARCA
Data as of May 3, 2024
$29.18 ($-0.30) -1.01%
AllianzIM U.S. Large Cap 6 Month Buffer10 Apr/Oct ETF - Daily Information
Click for more stock information on AllianzIM U.S. Large Cap 6 Month Buffer10 Apr/Oct ETF.Daily Information | Data |
---|---|
Date | May 3, 2024 |
Open | $29.35 |
Previous Close | $29.18 |
High | $29.35 |
Low | $29.14 |
Adjusted Open | $29.35 |
Previous Adjusted Close | $29.18 |
Adjusted High | $29.35 |
Adjusted Low | $29.14 |
About AllianzIM U.S. Large Cap 6 Month Buffer10 Apr/Oct ETF (SIXO)
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 October 1, 2021, andwill end on March 31, 2022. The Fund’s Cap will not be determined until after the end of the last market day prior to the initialOutcome Period, or September 30, 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 Apr/Oct ETF SIXO 3.35% – 6.35% (before management fee) 2.98% – 5.98% (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 Apr/Oct ETF (SIXO)
Historical Stock Data for AllianzIM U.S. Large Cap 6 Month Buffer10 Apr/Oct ETF (SIXO)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-04-12 | $29.35 | $29.35 | $29.14 | $29.18 | $29.18 | 16,160 |
2024-04-11 | $29.26 | $29.49 | $29.25 | $29.48 | $29.48 | 18,824 |
2024-04-10 | $29.34 | $29.48 | $29.26 | $29.33 | $29.33 | 34,638 |
2024-04-09 | $29.48 | $29.50 | $29.36 | $29.50 | $29.50 | 11,764 |
2024-04-08 | $29.43 | $29.49 | $29.40 | $29.46 | $29.46 | 16,466 |
2024-04-05 | $29.49 | $29.49 | $29.34 | $29.45 | $29.45 | 21,296 |
2024-04-04 | $29.59 | $29.61 | $29.29 | $29.31 | $29.31 | 31,765 |
2024-04-03 | $29.31 | $29.52 | $29.31 | $29.45 | $29.45 | 88,075 |
2024-04-02 | $29.40 | $29.47 | $29.35 | $29.45 | $29.45 | 57,295 |
2024-04-01 | $30.07 | $30.07 | $29.51 | $29.56 | $29.56 | 37,376 |
2024-03-28 | $29.56 | $29.63 | $29.50 | $29.57 | $29.57 | 798,983 |
2024-03-27 | $29.54 | $29.56 | $29.52 | $29.54 | $29.54 | 30,025 |
2024-03-26 | $29.52 | $29.55 | $29.52 | $29.54 | $29.54 | 5,842 |
2024-03-25 | $29.47 | $29.54 | $29.47 | $29.52 | $29.52 | 3,411 |
2024-03-22 | $29.52 | $29.56 | $29.52 | $29.52 | $29.52 | 921 |
2024-03-21 | $29.47 | $29.54 | $29.45 | $29.51 | $29.51 | 5,769 |
2024-03-20 | $29.38 | $29.55 | $29.38 | $29.55 | $29.55 | 9,236 |
2024-03-19 | $29.96 | $29.96 | $29.49 | $29.52 | $29.52 | 5,998 |
2024-03-18 | $29.52 | $29.52 | $29.44 | $29.51 | $29.51 | 5,038 |
2024-03-15 | $29.51 | $29.51 | $29.44 | $29.48 | $29.48 | 2,266 |
2024-03-14 | $29.55 | $29.55 | $29.43 | $29.52 | $29.52 | 2,967 |
2024-03-13 | $29.50 | $29.50 | $29.46 | $29.46 | $29.46 | 892 |
2024-03-12 | $29.49 | $29.49 | $29.47 | $29.47 | $29.47 | 3,135 |
2024-03-11 | $29.45 | $29.46 | $29.41 | $29.41 | $29.41 | 3,273 |
2024-03-08 | $29.41 | $29.50 | $29.38 | $29.44 | $29.44 | 3,687 |
2024-03-07 | $29.39 | $29.45 | $29.39 | $29.45 | $29.45 | 2,751 |
2024-03-06 | $29.41 | $29.41 | $29.40 | $29.40 | $29.40 | 1,244 |
2024-03-05 | $29.37 | $29.43 | $29.37 | $29.42 | $29.42 | 34,720 |
2024-03-04 | $29.24 | $29.40 | $29.24 | $29.36 | $29.36 | 1,774 |
2024-03-01 | $29.19 | $29.40 | $29.19 | $29.37 | $29.37 | 2,766 |
2024-02-29 | $29.34 | $29.38 | $29.34 | $29.36 | $29.36 | 35,120 |
2024-02-28 | $29.19 | $29.43 | $29.19 | $29.42 | $29.42 | 5,935 |
2024-02-27 | $29.34 | $29.36 | $29.30 | $29.36 | $29.36 | 22,572 |
2024-02-26 | $29.35 | $29.35 | $29.29 | $29.33 | $29.33 | 50,352 |
2024-02-23 | $29.38 | $29.40 | $29.35 | $29.36 | $29.36 | 5,092 |
2024-02-22 | $29.35 | $29.35 | $29.32 | $29.33 | $29.33 | 3,103 |
2024-02-21 | $29.31 | $29.31 | $29.31 | $29.31 | $29.31 | 167 |
2024-02-20 | $29.27 | $29.35 | $29.26 | $29.31 | $29.31 | 2,366 |
2024-02-16 | $29.32 | $29.36 | $29.27 | $29.33 | $29.33 | 7,384 |
2024-02-15 | $29.44 | $29.44 | $29.32 | $29.34 | $29.34 | 1,084 |
2024-02-14 | $29.28 | $29.30 | $29.26 | $29.30 | $29.30 | 3,995 |
2024-02-13 | $29.23 | $29.27 | $29.18 | $29.22 | $29.22 | 8,648 |
2024-02-12 | $29.10 | $29.31 | $29.10 | $29.30 | $29.30 | 2,192 |
2024-02-09 | $29.32 | $29.38 | $29.29 | $29.38 | $29.38 | 5,841 |
2024-02-08 | $29.29 | $29.29 | $29.28 | $29.28 | $29.28 | 3,711 |
2024-02-07 | $29.32 | $29.32 | $29.23 | $29.27 | $29.27 | 8,915 |
2024-02-06 | $29.36 | $29.36 | $29.09 | $29.23 | $29.23 | 5,421 |
2024-02-05 | $29.20 | $29.26 | $29.17 | $29.20 | $29.20 | 6,358 |
2024-02-02 | $29.17 | $29.22 | $29.16 | $29.22 | $29.22 | 5,603 |
2024-02-01 | $29.17 | $29.18 | $29.14 | $29.18 | $29.18 | 2,548 |
2024-01-31 | $29.16 | $29.16 | $29.12 | $29.14 | $29.14 | 891 |
2024-01-30 | $29.15 | $29.22 | $29.14 | $29.22 | $29.22 | 3,323 |
2024-01-29 | $29.18 | $29.20 | $29.18 | $29.19 | $29.19 | 1,066 |
2024-01-26 | $29.12 | $29.19 | $29.12 | $29.16 | $29.16 | 3,319 |
2024-01-25 | $29.13 | $29.18 | $29.11 | $29.18 | $29.18 | 3,097 |
2024-01-24 | $29.09 | $29.12 | $29.06 | $29.12 | $29.12 | 8,001 |
2024-01-23 | $29.11 | $29.13 | $29.06 | $29.06 | $29.06 | 10,711 |
2024-01-22 | $29.05 | $29.13 | $29.05 | $29.11 | $29.11 | 4,209 |
2024-01-19 | $29.02 | $29.07 | $29.02 | $29.07 | $29.07 | 315 |
2024-01-18 | $29.26 | $29.26 | $28.92 | $28.95 | $28.95 | 7,232 |
2024-01-17 | $28.91 | $28.91 | $28.87 | $28.91 | $28.91 | 1,806 |
2024-01-16 | $29.33 | $29.33 | $28.95 | $28.98 | $28.98 | 2,598 |
2024-01-12 | $28.95 | $29.00 | $28.94 | $28.99 | $28.99 | 1,686 |
2024-01-11 | $28.93 | $29.01 | $28.93 | $29.00 | $29.00 | 1,527 |
2024-01-10 | $28.88 | $28.99 | $28.88 | $28.99 | $28.99 | 7,655 |
2024-01-09 | $28.85 | $28.95 | $28.82 | $28.83 | $28.83 | 98,136 |
2024-01-08 | $28.87 | $28.92 | $28.84 | $28.92 | $28.92 | 72,789 |
2024-01-05 | $28.04 | $28.80 | $28.04 | $28.78 | $28.78 | 20,963 |
2024-01-04 | $28.76 | $28.83 | $28.75 | $28.79 | $28.79 | 3,762 |
2024-01-03 | $28.75 | $28.85 | $28.68 | $28.78 | $28.78 | 3,982 |
2024-01-02 | $28.79 | $28.82 | $28.79 | $28.81 | $28.81 | 717 |
2023-12-29 | $28.87 | $28.90 | $28.85 | $28.87 | $28.87 | 2,938 |
2023-12-28 | $28.91 | $28.91 | $28.83 | $28.89 | $28.89 | 1,125 |
2023-12-27 | $28.86 | $28.87 | $28.84 | $28.84 | $28.84 | 1,427 |
2023-12-26 | $28.77 | $28.82 | $28.76 | $28.82 | $28.82 | 2,920 |
2023-12-22 | $28.78 | $28.78 | $28.78 | $28.78 | $28.78 | 55 |
2023-12-21 | $28.72 | $28.75 | $28.67 | $28.75 | $28.75 | 2,821 |
2023-12-20 | $28.77 | $28.78 | $28.64 | $28.68 | $28.68 | 1,673 |
2023-12-19 | $28.66 | $28.78 | $28.66 | $28.77 | $28.77 | 1,406 |
2023-12-18 | $28.59 | $28.74 | $28.59 | $28.74 | $28.74 | 123 |
2023-12-15 | $28.57 | $28.72 | $28.57 | $28.71 | $28.71 | 1,659 |
2023-12-14 | $28.67 | $28.71 | $28.65 | $28.69 | $28.69 | 5,351 |
2023-12-13 | $28.54 | $28.67 | $28.53 | $28.67 | $28.67 | 718 |
2023-12-12 | $28.50 | $28.56 | $28.50 | $28.56 | $28.56 | 825 |
2023-12-11 | $28.47 | $28.53 | $28.41 | $28.51 | $28.51 | 9,849 |
2023-12-08 | $28.47 | $28.49 | $28.47 | $28.47 | $28.47 | 1,398 |
2023-12-07 | $28.36 | $28.42 | $28.36 | $28.41 | $28.41 | 6,872 |
2023-12-06 | $28.61 | $28.61 | $28.30 | $28.30 | $28.30 | 105,177 |
2023-12-05 | $28.38 | $28.41 | $28.32 | $28.36 | $28.36 | 2,179 |
2023-12-04 | $28.32 | $28.39 | $28.29 | $28.36 | $28.36 | 7,363 |
2023-12-01 | $28.42 | $28.42 | $28.42 | $28.42 | $28.42 | 103 |
2023-11-30 | $28.45 | $28.45 | $28.29 | $28.38 | $28.38 | 4,234 |
2023-11-29 | $28.30 | $28.32 | $28.29 | $28.29 | $28.29 | 1,545 |
2023-11-28 | $28.30 | $28.32 | $28.28 | $28.31 | $28.31 | 699 |
2023-11-27 | $28.31 | $28.32 | $28.30 | $28.30 | $28.30 | 1,811 |
2023-11-24 | $28.29 | $28.30 | $28.27 | $28.30 | $28.30 | 1,184 |
2023-11-22 | $28.36 | $28.37 | $28.25 | $28.29 | $28.29 | 5,229 |
2023-11-21 | $28.22 | $28.23 | $28.19 | $28.22 | $28.22 | 49,612 |
2023-11-20 | $28.13 | $28.24 | $28.13 | $28.24 | $28.24 | 398 |
2023-11-17 | $28.14 | $28.17 | $28.10 | $28.15 | $28.15 | 39,083 |
2023-11-16 | $28.10 | $28.18 | $28.09 | $28.18 | $28.18 | 11,248 |
2023-11-15 | $28.14 | $28.14 | $28.11 | $28.11 | $28.11 | 11,575 |
2023-11-14 | $28.05 | $28.13 | $28.04 | $28.10 | $28.10 | 28,183 |
2023-11-13 | $27.84 | $27.89 | $27.84 | $27.88 | $27.88 | 3,712 |
2023-11-10 | $27.65 | $27.85 | $27.65 | $27.85 | $27.85 | 4,400 |
2023-11-09 | $27.74 | $27.74 | $27.60 | $27.60 | $27.60 | 1,351 |
2023-11-08 | $27.91 | $27.91 | $27.67 | $27.73 | $27.73 | 5,734 |
2023-11-07 | $27.70 | $27.73 | $27.69 | $27.71 | $27.71 | 7,830 |
2023-11-06 | $27.66 | $27.68 | $27.61 | $27.68 | $27.68 | 2,808 |
2023-11-03 | $27.61 | $27.67 | $27.61 | $27.63 | $27.63 | 8,486 |
2023-11-02 | $27.42 | $27.48 | $27.36 | $27.48 | $27.48 | 15,225 |
2023-11-01 | $27.16 | $27.25 | $27.06 | $27.23 | $27.23 | 25,853 |
2023-10-31 | $26.92 | $27.04 | $26.92 | $27.03 | $27.03 | 9,937 |
2023-10-30 | $26.86 | $26.95 | $26.78 | $26.95 | $26.95 | 2,605 |
2023-10-27 | $26.85 | $26.86 | $26.67 | $26.72 | $26.72 | 10,086 |
2023-10-26 | $26.94 | $26.95 | $26.74 | $26.79 | $26.79 | 5,461 |
2023-10-25 | $27.05 | $27.11 | $26.96 | $26.96 | $26.96 | 6,360 |
2023-10-24 | $27.31 | $27.31 | $27.08 | $27.24 | $27.24 | 7,440 |
2023-10-23 | $27.08 | $27.16 | $27.02 | $27.08 | $27.08 | 6,209 |
2023-10-20 | $27.12 | $27.22 | $27.02 | $27.02 | $27.02 | 6,800 |
2023-10-19 | $27.29 | $27.39 | $27.22 | $27.22 | $27.22 | 6,389 |
2023-10-18 | $27.47 | $27.47 | $27.34 | $27.37 | $27.37 | 4,642 |
2023-10-17 | $27.41 | $27.67 | $27.41 | $27.56 | $27.56 | 10,634 |
2023-10-16 | $27.57 | $27.63 | $27.55 | $27.60 | $27.60 | 21,054 |
2023-10-13 | $27.54 | $27.54 | $27.40 | $27.44 | $27.44 | 37,745 |
2023-10-12 | $27.62 | $27.62 | $27.48 | $27.50 | $27.50 | 4,606 |
2023-10-11 | $27.54 | $27.57 | $27.50 | $27.56 | $27.56 | 7,338 |
2023-10-10 | $27.56 | $27.58 | $27.49 | $27.52 | $27.52 | 23,302 |
2023-10-09 | $27.29 | $27.42 | $27.29 | $27.42 | $27.42 | 1,137 |
2023-10-06 | $27.09 | $27.38 | $27.07 | $27.37 | $27.37 | 75,732 |
2023-10-05 | $27.05 | $27.21 | $27.05 | $27.19 | $27.19 | 13,363 |
2023-10-04 | $27.08 | $27.21 | $27.08 | $27.21 | $27.21 | 8,269 |
2023-10-03 | $27.27 | $27.27 | $27.04 | $27.06 | $27.06 | 20,253 |
2023-10-02 | $27.30 | $27.32 | $27.17 | $27.30 | $27.30 | 53,036 |
2023-09-29 | $27.51 | $27.51 | $27.12 | $27.24 | $27.24 | 80,265 |
2023-09-28 | $27.16 | $27.44 | $27.15 | $27.29 | $27.29 | 16,727 |
2023-09-27 | $27.13 | $27.21 | $27.00 | $27.13 | $27.13 | 6,002 |
2023-09-26 | $27.27 | $27.31 | $27.15 | $27.15 | $27.15 | 2,459 |
2023-09-25 | $27.45 | $27.52 | $27.45 | $27.51 | $27.51 | 1,917 |
2023-09-22 | $27.60 | $27.67 | $27.46 | $27.46 | $27.46 | 1,912 |
2023-09-21 | $27.68 | $27.68 | $27.54 | $27.54 | $27.54 | 122 |
2023-09-20 | $28.15 | $28.16 | $27.90 | $27.97 | $27.97 | 12,074 |
2023-09-19 | $27.96 | $28.09 | $27.96 | $28.09 | $28.09 | 1,453 |
2023-09-18 | $28.10 | $28.12 | $28.05 | $28.10 | $28.10 | 1,960 |
2023-09-15 | $28.10 | $28.10 | $28.10 | $28.10 | $28.10 | 19 |
2023-09-14 | $28.18 | $28.26 | $28.18 | $28.23 | $28.23 | 1,100 |
2023-09-13 | $28.11 | $28.15 | $28.11 | $28.11 | $28.11 | 1,152 |
2023-09-12 | $28.11 | $28.11 | $28.08 | $28.08 | $28.08 | 1,310 |
2023-09-11 | $28.13 | $28.15 | $28.11 | $28.12 | $28.12 | 3,707 |
2023-09-08 | $28.01 | $28.11 | $28.01 | $28.03 | $28.03 | 2,427 |
2023-09-07 | $27.95 | $27.97 | $27.95 | $27.96 | $27.96 | 1,898 |
2023-09-06 | $27.85 | $28.01 | $27.85 | $28.01 | $28.01 | 3,048 |
2023-09-05 | $28.11 | $28.16 | $28.11 | $28.11 | $28.11 | 935 |
2023-09-01 | $28.17 | $28.17 | $28.12 | $28.12 | $28.12 | 448 |
2023-08-31 | $28.07 | $28.09 | $28.07 | $28.09 | $28.09 | 206 |
2023-08-30 | $28.07 | $28.08 | $28.06 | $28.06 | $28.06 | 724 |
2023-08-29 | $27.93 | $28.03 | $27.91 | $28.03 | $28.03 | 8,068 |
2023-08-28 | $27.68 | $27.83 | $27.68 | $27.83 | $27.83 | 1,947 |
2023-08-25 | $27.73 | $27.76 | $27.55 | $27.75 | $27.75 | 4,170 |
2023-08-24 | $27.81 | $27.81 | $27.64 | $27.64 | $27.64 | 342 |
2023-08-23 | $27.75 | $27.81 | $27.75 | $27.81 | $27.81 | 933 |
2023-08-22 | $27.71 | $27.71 | $27.65 | $27.65 | $27.65 | 296 |
2023-08-21 | $27.64 | $27.68 | $27.55 | $27.68 | $27.68 | 9,849 |
2023-08-18 | $27.54 | $27.59 | $27.54 | $27.56 | $27.56 | 2,326 |
2023-08-17 | $27.70 | $27.70 | $27.56 | $27.57 | $27.57 | 5,381 |
2023-08-16 | $27.72 | $27.73 | $27.64 | $27.68 | $27.68 | 3,944 |
2023-08-15 | $27.75 | $27.82 | $27.74 | $27.77 | $27.77 | 28,060 |
2023-08-14 | $27.88 | $27.88 | $27.85 | $27.85 | $27.85 | 629 |
2023-08-11 | $27.82 | $27.82 | $27.76 | $27.79 | $27.79 | 2,201 |
2023-08-10 | $27.80 | $27.80 | $27.77 | $27.80 | $27.80 | 4,619 |
2023-08-09 | $27.86 | $27.92 | $27.80 | $27.81 | $27.81 | 6,038 |
2023-08-08 | $27.77 | $27.89 | $27.77 | $27.85 | $27.85 | 5,702 |
2023-08-07 | $27.82 | $27.86 | $27.82 | $27.86 | $27.86 | 1,834 |
2023-08-04 | $27.88 | $27.88 | $27.78 | $27.78 | $27.78 | 1,079 |
2023-08-03 | $27.80 | $27.89 | $27.80 | $27.86 | $27.86 | 7,049 |
2023-08-02 | $27.81 | $27.84 | $27.78 | $27.84 | $27.84 | 2,606 |
2023-08-01 | $27.89 | $27.93 | $27.89 | $27.93 | $27.93 | 14,322 |
2023-07-31 | $27.97 | $27.97 | $27.91 | $27.96 | $27.96 | 1,820 |
2023-07-28 | $27.98 | $27.98 | $27.90 | $27.93 | $27.93 | 1,672 |
2023-07-27 | $27.99 | $27.99 | $27.82 | $27.85 | $27.85 | 31,254 |
2023-07-26 | $27.91 | $27.91 | $27.86 | $27.91 | $27.91 | 1,232 |
2023-07-25 | $27.86 | $27.97 | $27.86 | $27.92 | $27.92 | 15,369 |
2023-07-24 | $27.89 | $27.89 | $27.84 | $27.88 | $27.88 | 3,315 |
2023-07-21 | $27.86 | $27.86 | $27.86 | $27.86 | $27.86 | 4 |
2023-07-20 | $27.85 | $27.85 | $27.71 | $27.83 | $27.83 | 2,648 |
2023-07-19 | $27.73 | $27.88 | $27.73 | $27.88 | $27.88 | 13,915 |
2023-07-18 | $27.80 | $27.89 | $27.79 | $27.84 | $27.84 | 11,264 |
2023-07-17 | $27.74 | $27.81 | $27.74 | $27.81 | $27.81 | 368 |
2023-07-14 | $27.74 | $27.78 | $27.74 | $27.78 | $27.78 | 309 |
2023-07-13 | $27.72 | $27.83 | $27.64 | $27.74 | $27.74 | 21,609 |
2023-07-12 | $27.68 | $27.73 | $27.60 | $27.69 | $27.69 | 7,492 |
2023-07-11 | $27.51 | $27.62 | $27.51 | $27.62 | $27.62 | 25,988 |
2023-07-10 | $27.50 | $27.53 | $27.48 | $27.52 | $27.52 | 13,063 |
2023-07-07 | $27.48 | $27.59 | $27.41 | $27.52 | $27.52 | 23,054 |
2023-07-06 | $27.29 | $27.58 | $27.29 | $27.58 | $27.58 | 107,845 |
2023-07-05 | $27.59 | $27.63 | $27.44 | $27.56 | $27.56 | 350,755 |
2023-07-03 | $27.58 | $27.69 | $27.55 | $27.63 | $27.63 | 138,302 |
2023-06-30 | $27.58 | $27.63 | $27.57 | $27.63 | $27.63 | 432 |
2023-06-29 | $27.42 | $27.53 | $27.41 | $27.48 | $27.48 | 22,065 |
2023-06-28 | $27.25 | $27.47 | $27.25 | $27.45 | $27.45 | 1,264 |
2023-06-27 | $27.38 | $27.51 | $27.31 | $27.50 | $27.50 | 944 |
2023-06-26 | $27.30 | $27.32 | $27.30 | $27.32 | $27.32 | 1,207 |
2023-06-23 | $27.35 | $27.37 | $27.31 | $27.35 | $27.35 | 623 |
2023-06-22 | $27.11 | $27.47 | $27.11 | $27.42 | $27.42 | 5,860 |
2023-06-21 | $27.15 | $27.40 | $27.15 | $27.36 | $27.36 | 13,381 |
2023-06-20 | $27.60 | $27.60 | $27.32 | $27.39 | $27.39 | 4,959 |
2023-06-16 | $27.71 | $27.71 | $27.41 | $27.41 | $27.41 | 955,510 |
2023-06-15 | $27.31 | $27.50 | $27.31 | $27.44 | $27.44 | 11,834 |
2023-06-14 | $27.38 | $27.39 | $27.26 | $27.34 | $27.34 | 4,303 |
2023-06-13 | $27.47 | $27.47 | $27.27 | $27.27 | $27.27 | 17,170 |
2023-06-12 | $27.19 | $27.23 | $27.08 | $27.23 | $27.23 | 3,965 |
2023-06-09 | $27.21 | $27.25 | $27.06 | $27.13 | $27.13 | 2,613 |
2023-06-08 | $27.27 | $27.27 | $27.01 | $27.10 | $27.10 | 39,930 |
2023-06-07 | $27.16 | $27.16 | $26.94 | $27.02 | $27.02 | 22,149 |
2023-06-06 | $27.04 | $27.09 | $27.00 | $27.07 | $27.07 | 6,401 |
2023-06-05 | $26.91 | $27.12 | $26.91 | $27.04 | $27.04 | 8,806 |
2023-06-02 | $26.81 | $27.11 | $26.81 | $27.04 | $27.04 | 30,703 |
2023-06-01 | $26.75 | $26.92 | $26.69 | $26.90 | $26.90 | 13,698 |
2023-05-31 | $26.65 | $26.74 | $26.58 | $26.71 | $26.71 | 9,807 |
2023-05-30 | $26.84 | $26.85 | $26.71 | $26.76 | $26.76 | 14,977 |
2023-05-26 | $26.74 | $26.81 | $26.61 | $26.74 | $26.74 | 21,810 |
2023-05-25 | $26.49 | $26.60 | $26.49 | $26.56 | $26.56 | 4,440 |
2023-05-24 | $26.29 | $26.49 | $26.29 | $26.45 | $26.45 | 12,728 |
2023-05-23 | $26.70 | $26.71 | $26.55 | $26.55 | $26.55 | 6,637 |
2023-05-22 | $26.74 | $26.74 | $26.64 | $26.72 | $26.72 | 5,228 |
2023-05-19 | $26.80 | $26.80 | $26.64 | $26.70 | $26.70 | 2,531 |
2023-05-18 | $26.53 | $26.69 | $26.51 | $26.65 | $26.65 | 11,548 |
2023-05-17 | $26.50 | $26.62 | $26.45 | $26.58 | $26.58 | 13,157 |
2023-05-16 | $26.39 | $26.51 | $26.39 | $26.43 | $26.43 | 29,801 |
2023-05-15 | $26.61 | $26.61 | $26.40 | $26.48 | $26.48 | 10,500 |
2023-05-12 | $26.46 | $26.46 | $26.32 | $26.42 | $26.42 | 14,492 |
2023-05-11 | $26.43 | $26.49 | $26.36 | $26.44 | $26.44 | 6,320 |
2023-05-10 | $26.52 | $26.54 | $26.35 | $26.47 | $26.47 | 17,262 |
2023-05-09 | $26.38 | $26.45 | $26.36 | $26.41 | $26.41 | 23,073 |
2023-05-08 | $26.32 | $26.49 | $26.32 | $26.45 | $26.45 | 3,932 |
2023-05-05 | $26.38 | $26.54 | $26.38 | $26.44 | $26.44 | 6,802 |
2023-05-04 | $26.34 | $26.34 | $26.13 | $26.16 | $26.16 | 12,323 |
2023-05-03 | $26.62 | $26.62 | $26.24 | $26.29 | $26.29 | 12,958 |
2023-05-02 | $26.42 | $26.49 | $26.31 | $26.38 | $26.38 | 6,302 |
2023-05-01 | $26.55 | $26.65 | $26.50 | $26.56 | $26.56 | 19,500 |
2023-04-28 | $26.50 | $26.55 | $26.43 | $26.52 | $26.52 | 4,654 |
2023-04-27 | $26.24 | $26.48 | $26.24 | $26.40 | $26.40 | 12,167 |
2023-04-26 | $26.20 | $26.26 | $26.13 | $26.18 | $26.18 | 10,808 |
2023-04-25 | $26.37 | $26.37 | $26.12 | $26.18 | $26.18 | 18,435 |
2023-04-24 | $26.44 | $26.45 | $26.32 | $26.39 | $26.39 | 14,113 |
2023-04-21 | $26.60 | $26.60 | $26.31 | $26.37 | $26.37 | 19,138 |
2023-04-20 | $26.43 | $26.44 | $26.34 | $26.36 | $26.36 | 9,622 |
2023-04-19 | $26.37 | $26.52 | $26.34 | $26.43 | $26.43 | 36,779 |
2023-04-18 | $26.45 | $26.49 | $26.42 | $26.44 | $26.44 | 8,136 |
2023-04-17 | $26.41 | $26.44 | $26.29 | $26.39 | $26.39 | 40,984 |
2023-04-14 | $26.44 | $26.55 | $26.29 | $26.34 | $26.34 | 10,638 |
2023-04-13 | $26.36 | $26.39 | $26.22 | $26.36 | $26.36 | 19,841 |
2023-04-12 | $26.18 | $26.34 | $26.18 | $26.20 | $26.20 | 9,502 |
2023-04-11 | $26.28 | $26.32 | $26.22 | $26.26 | $26.26 | 9,741 |
2023-04-10 | $26.20 | $26.29 | $26.10 | $26.22 | $26.22 | 383,666 |
2023-04-06 | $26.15 | $26.29 | $26.08 | $26.22 | $26.22 | 113,269 |
2023-04-05 | $26.31 | $26.31 | $26.08 | $26.15 | $26.15 | 9,574 |
2023-04-04 | $26.52 | $26.52 | $26.13 | $26.18 | $26.18 | 31,954 |
2023-04-03 | $26.30 | $26.33 | $26.22 | $26.31 | $26.31 | 886,878 |
2023-03-31 | $26.24 | $26.28 | $26.20 | $26.26 | $26.26 | 103,430 |
2023-03-30 | $26.05 | $26.06 | $26.04 | $26.06 | $26.06 | 2,006 |
2023-03-29 | $25.88 | $25.95 | $25.80 | $25.95 | $25.95 | 6,612 |
2023-03-28 | $25.67 | $25.67 | $25.53 | $25.60 | $25.60 | 2,185 |
2023-03-27 | $25.74 | $25.74 | $25.68 | $25.68 | $25.68 | 264 |
2023-03-24 | $25.34 | $25.54 | $25.34 | $25.54 | $25.54 | 585 |
2023-03-23 | $25.61 | $25.70 | $25.44 | $25.47 | $25.47 | 980 |
2023-03-22 | $25.66 | $25.72 | $25.46 | $25.46 | $25.46 | 1,660 |
2023-03-21 | $25.55 | $25.65 | $25.55 | $25.65 | $25.65 | 418 |
2023-03-20 | $25.32 | $25.42 | $25.29 | $25.38 | $25.38 | 3,251 |
2023-03-17 | $25.19 | $25.31 | $25.19 | $25.24 | $25.24 | 1,334 |
2023-03-16 | $24.79 | $25.43 | $24.79 | $25.43 | $25.43 | 1,919 |
2023-03-15 | $24.69 | $25.14 | $24.69 | $25.08 | $25.08 | 32,888 |
2023-03-14 | $25.20 | $25.31 | $25.13 | $25.22 | $25.22 | 2,078 |
2023-03-13 | $24.81 | $25.00 | $24.81 | $24.97 | $24.97 | 1,406 |
2023-03-10 | $25.15 | $25.15 | $24.93 | $24.94 | $24.94 | 791 |
2023-03-09 | $25.49 | $25.49 | $25.18 | $25.21 | $25.21 | 793 |
2023-03-08 | $25.51 | $25.51 | $25.48 | $25.51 | $25.51 | 1,258 |
2023-03-07 | $25.49 | $25.49 | $25.49 | $25.49 | $25.49 | 18 |
2023-03-06 | $25.68 | $25.68 | $25.68 | $25.68 | $25.68 | 503 |
2023-03-03 | $25.64 | $25.65 | $25.64 | $25.65 | $25.65 | 1,060 |
2023-03-02 | $25.26 | $25.40 | $25.26 | $25.40 | $25.40 | 845 |
2023-03-01 | $25.28 | $25.28 | $25.28 | $25.28 | $25.28 | 57 |
2023-02-28 | $25.36 | $25.45 | $25.36 | $25.38 | $25.38 | 16,898 |
2023-02-27 | $25.42 | $25.42 | $25.36 | $25.36 | $25.36 | 415 |
2023-02-24 | $25.21 | $25.31 | $25.19 | $25.29 | $25.29 | 7,655 |
2023-02-23 | $25.38 | $25.43 | $25.38 | $25.43 | $25.43 | 305 |
2023-02-22 | $25.24 | $25.40 | $25.24 | $25.34 | $25.34 | 1,914 |
2023-02-21 | $25.38 | $25.38 | $25.38 | $25.38 | $25.38 | 2 |
2023-02-17 | $25.33 | $25.56 | $25.33 | $25.54 | $25.54 | 20,520 |
2023-02-16 | $25.67 | $25.68 | $25.61 | $25.61 | $25.61 | 1,064 |
2023-02-15 | $25.64 | $25.71 | $25.64 | $25.71 | $25.71 | 6,979 |
2023-02-14 | $25.69 | $25.70 | $25.63 | $25.70 | $25.70 | 66,445 |
2023-02-13 | $25.59 | $25.63 | $25.59 | $25.63 | $25.63 | 918 |
2023-02-10 | $25.45 | $25.50 | $25.43 | $25.50 | $25.50 | 7,437 |
2023-02-09 | $25.60 | $25.60 | $25.50 | $25.50 | $25.50 | 4,415 |
2023-02-08 | $25.60 | $25.61 | $25.59 | $25.59 | $25.59 | 1,129 |
2023-02-07 | $25.59 | $25.68 | $25.56 | $25.68 | $25.68 | 759 |
2023-02-06 | $25.56 | $25.56 | $25.56 | $25.56 | $25.56 | 50 |
2023-02-03 | $25.59 | $25.59 | $25.59 | $25.59 | $25.59 | 60 |
2023-02-02 | $25.63 | $25.65 | $25.63 | $25.65 | $25.65 | 3,560 |
2023-02-01 | $25.50 | $25.63 | $25.38 | $25.62 | $25.62 | 5,418 |
2023-01-31 | $25.40 | $25.49 | $25.37 | $25.49 | $25.49 | 613 |
2023-01-30 | $25.41 | $25.41 | $25.34 | $25.34 | $25.34 | 175 |
2023-01-27 | $25.48 | $25.52 | $25.43 | $25.50 | $25.50 | 1,132 |
2023-01-26 | $25.44 | $25.45 | $25.39 | $25.42 | $25.42 | 3,306 |
2023-01-25 | $25.31 | $25.31 | $25.31 | $25.31 | $25.31 | 3,752 |
2023-01-24 | $25.29 | $25.31 | $25.27 | $25.31 | $25.31 | 3,752 |
2023-01-23 | $25.22 | $25.29 | $25.17 | $25.29 | $25.29 | 1,448 |
2023-01-20 | $24.82 | $25.16 | $24.82 | $25.16 | $25.16 | 4,800 |
2023-01-19 | $24.89 | $24.97 | $24.87 | $24.93 | $24.93 | 4,506 |
2023-01-18 | $25.22 | $25.22 | $25.00 | $25.00 | $25.00 | 431 |
2023-01-17 | $25.18 | $25.18 | $25.18 | $25.18 | $25.18 | 310 |
2023-01-13 | $25.13 | $25.20 | $25.13 | $25.20 | $25.20 | 1,035 |
2023-01-12 | $25.02 | $25.19 | $25.02 | $25.11 | $25.11 | 8,750 |
2023-01-11 | $25.21 | $25.21 | $24.91 | $25.02 | $25.02 | 1,284 |
2023-01-10 | $24.78 | $24.89 | $24.78 | $24.89 | $24.89 | 437 |
2023-01-09 | $24.80 | $24.80 | $24.80 | $24.80 | $24.80 | 89 |
2023-01-06 | $24.74 | $24.80 | $24.72 | $24.80 | $24.80 | 2,780 |
2023-01-05 | $24.56 | $24.61 | $24.50 | $24.50 | $24.50 | 1,081 |
2023-01-04 | $24.63 | $24.67 | $24.61 | $24.66 | $24.66 | 359 |
2023-01-03 | $24.55 | $24.55 | $24.45 | $24.55 | $24.55 | 4,916 |
2022-12-30 | $24.55 | $24.60 | $24.55 | $24.59 | $24.59 | 2,093 |
2022-12-29 | $24.62 | $24.62 | $24.62 | $24.62 | $24.62 | 602 |
2022-12-28 | $24.39 | $24.39 | $24.39 | $24.39 | $24.39 | 223 |
2022-12-27 | $24.84 | $24.84 | $24.52 | $24.54 | $24.54 | 11,230 |
2022-12-23 | $24.48 | $24.53 | $24.48 | $24.53 | $24.53 | 21,232 |
2022-12-22 | $24.82 | $24.82 | $24.35 | $24.48 | $24.48 | 1,324 |
2022-12-21 | $24.63 | $24.66 | $24.62 | $24.65 | $24.65 | 853 |
2022-12-20 | $24.45 | $24.48 | $24.45 | $24.47 | $24.47 | 552 |
2022-12-19 | $24.51 | $24.51 | $24.37 | $24.43 | $24.43 | 649 |
2022-12-16 | $24.31 | $24.55 | $24.31 | $24.55 | $24.55 | 813 |
2022-12-15 | $24.54 | $24.64 | $24.54 | $24.62 | $24.62 | 702 |
2022-12-14 | $24.86 | $24.89 | $24.86 | $24.89 | $24.89 | 939 |
2022-12-13 | $25.23 | $25.23 | $24.87 | $24.93 | $24.93 | 6,323 |
2022-12-12 | $24.76 | $24.90 | $24.76 | $24.86 | $24.86 | 1,332 |
2022-12-09 | $24.87 | $24.87 | $24.77 | $24.77 | $24.77 | 965 |
2022-12-08 | $24.76 | $24.78 | $24.76 | $24.78 | $24.78 | 200 |
2022-12-07 | $24.73 | $24.73 | $24.70 | $24.70 | $24.70 | 1,059 |
2022-12-06 | $25.11 | $25.11 | $24.73 | $24.73 | $24.73 | 1,281 |
2022-12-05 | $24.90 | $24.99 | $24.84 | $24.86 | $24.86 | 4,520 |
2022-12-02 | $25.00 | $25.06 | $25.00 | $25.04 | $25.04 | 911 |
2022-12-01 | $24.95 | $25.01 | $24.93 | $25.01 | $25.01 | 3,212 |
2022-11-30 | $24.98 | $24.98 | $24.98 | $24.98 | $24.98 | 828 |
2022-11-29 | $24.91 | $24.91 | $24.65 | $24.72 | $24.72 | 7,362 |
2022-11-28 | $24.83 | $24.85 | $24.72 | $24.72 | $24.72 | 1,461 |
2022-11-25 | $24.88 | $24.88 | $24.88 | $24.88 | $24.88 | 2,767 |
2022-11-23 | $24.85 | $24.86 | $24.81 | $24.86 | $24.86 | 2,767 |
2022-11-22 | $24.87 | $24.87 | $24.63 | $24.78 | $24.78 | 8,002 |
2022-11-21 | $24.66 | $24.69 | $24.62 | $24.64 | $24.64 | 2,072 |
2022-11-18 | $24.66 | $24.66 | $24.59 | $24.63 | $24.63 | 2,232 |
2022-11-17 | $24.55 | $24.57 | $24.55 | $24.57 | $24.57 | 100 |
2022-11-16 | $24.62 | $24.62 | $24.62 | $24.62 | $24.62 | 143 |
2022-11-15 | $24.67 | $24.67 | $24.64 | $24.66 | $24.66 | 910 |
2022-11-14 | $24.65 | $24.65 | $24.59 | $24.59 | $24.59 | 498 |
2022-11-11 | $24.62 | $24.65 | $24.62 | $24.64 | $24.64 | 2,645 |
2022-11-10 | $24.37 | $24.53 | $24.37 | $24.53 | $24.53 | 1,737 |
2022-11-09 | $24.16 | $24.16 | $23.94 | $23.94 | $23.94 | 3,346 |
2022-11-08 | $24.17 | $24.26 | $24.15 | $24.19 | $24.19 | 5,013 |
2022-11-07 | $24.04 | $24.15 | $23.94 | $24.10 | $24.10 | 22,296 |
2022-11-04 | $23.95 | $24.02 | $23.87 | $24.00 | $24.00 | 4,538 |
2022-11-03 | $23.82 | $23.92 | $23.81 | $23.84 | $23.84 | 9,924 |
2022-11-02 | $24.12 | $24.31 | $23.95 | $23.95 | $23.95 | 10,176 |
2022-11-01 | $24.26 | $24.26 | $24.16 | $24.22 | $24.22 | 18,052 |
2022-10-31 | $24.18 | $24.30 | $24.18 | $24.24 | $24.24 | 9,712 |
2022-10-28 | $24.21 | $24.37 | $24.21 | $24.36 | $24.36 | 2,434 |
2022-10-27 | $24.21 | $24.24 | $23.99 | $24.08 | $24.08 | 12,446 |
2022-10-26 | $24.18 | $24.24 | $24.09 | $24.11 | $24.11 | 3,620 |
2022-10-25 | $24.08 | $24.15 | $24.02 | $24.11 | $24.11 | 31,004 |
2022-10-24 | $24.00 | $24.00 | $23.90 | $23.94 | $23.94 | 32,365 |
2022-10-21 | $23.61 | $23.83 | $23.61 | $23.83 | $23.83 | 773 |
2022-10-20 | $23.58 | $23.60 | $23.55 | $23.56 | $23.56 | 3,225 |
2022-10-19 | $23.72 | $23.72 | $23.58 | $23.61 | $23.61 | 2,733 |
2022-10-18 | $23.79 | $23.79 | $23.64 | $23.67 | $23.67 | 26,210 |
2022-10-17 | $23.57 | $23.67 | $23.57 | $23.57 | $23.57 | 8,256 |
2022-10-14 | $23.67 | $23.67 | $23.29 | $23.30 | $23.30 | 9,115 |
2022-10-13 | $23.07 | $23.59 | $23.07 | $23.53 | $23.53 | 8,551 |
2022-10-12 | $23.29 | $23.29 | $23.23 | $23.23 | $23.23 | 13,709 |
2022-10-11 | $23.44 | $23.44 | $23.17 | $23.26 | $23.26 | 36,506 |
2022-10-10 | $23.35 | $23.40 | $23.29 | $23.35 | $23.35 | 5,927 |
2022-10-07 | $23.53 | $23.53 | $23.43 | $23.43 | $23.43 | 2,293 |
2022-10-06 | $23.81 | $23.81 | $23.75 | $23.78 | $23.78 | 5,819 |
2022-10-05 | $23.66 | $23.90 | $23.66 | $23.86 | $23.86 | 882 |
2022-10-04 | $23.83 | $23.92 | $23.83 | $23.89 | $23.89 | 17,080 |
2022-10-03 | $23.40 | $23.74 | $23.40 | $23.61 | $23.61 | 145,435 |
2022-09-30 | $23.75 | $23.75 | $23.32 | $23.32 | $23.32 | 46,353 |
2022-09-29 | $23.63 | $23.75 | $23.51 | $23.64 | $23.64 | 688 |
2022-09-28 | $23.85 | $24.11 | $23.85 | $24.11 | $24.11 | 31,904 |
2022-09-27 | $23.93 | $23.93 | $23.63 | $23.66 | $23.66 | 363 |
2022-09-26 | $23.99 | $23.99 | $23.78 | $23.78 | $23.78 | 2,394 |
2022-09-23 | $23.94 | $23.94 | $23.83 | $23.91 | $23.91 | 13,639 |
2022-09-22 | $24.35 | $24.41 | $24.32 | $24.32 | $24.32 | 12,694 |
2022-09-21 | $24.94 | $24.97 | $24.54 | $24.54 | $24.54 | 944 |
2022-09-20 | $24.86 | $24.86 | $24.80 | $24.85 | $24.85 | 610 |
2022-09-19 | $24.97 | $25.05 | $24.92 | $25.05 | $25.05 | 1,810 |
2022-09-16 | $24.84 | $24.90 | $24.72 | $24.90 | $24.90 | 929 |
2022-09-15 | $25.22 | $25.22 | $25.06 | $25.06 | $25.06 | 3,536 |
2022-09-14 | $25.15 | $25.26 | $25.13 | $25.21 | $25.21 | 22,318 |
2022-09-13 | $25.47 | $25.47 | $25.15 | $25.15 | $25.15 | 12,560 |
2022-09-12 | $25.75 | $25.79 | $25.75 | $25.77 | $25.77 | 1,507 |
2022-09-09 | $25.68 | $25.71 | $25.68 | $25.71 | $25.71 | 562 |
2022-09-08 | $25.30 | $25.41 | $25.22 | $25.41 | $25.41 | 1,646 |
2022-09-07 | $25.08 | $25.33 | $25.08 | $25.33 | $25.33 | 942 |
2022-09-06 | $25.08 | $25.08 | $24.98 | $24.98 | $24.98 | 3,165 |
2022-09-02 | $25.34 | $25.34 | $25.02 | $25.02 | $25.02 | 224 |
2022-09-01 | $24.97 | $25.17 | $24.95 | $25.17 | $25.17 | 3,250 |
2022-08-31 | $25.30 | $25.30 | $25.17 | $25.17 | $25.17 | 13,018 |
2022-08-30 | $25.23 | $25.23 | $25.19 | $25.19 | $25.19 | 260 |
2022-08-29 | $25.32 | $25.48 | $25.32 | $25.40 | $25.40 | 1,305 |
2022-08-26 | $25.85 | $25.85 | $25.46 | $25.46 | $25.46 | 901 |
2022-08-25 | $25.68 | $25.76 | $25.68 | $25.76 | $25.76 | 1,879 |
2022-08-24 | $25.68 | $25.68 | $25.60 | $25.64 | $25.64 | 987 |
2022-08-23 | $25.67 | $25.67 | $25.58 | $25.58 | $25.58 | 1,633 |
2022-08-22 | $25.63 | $25.64 | $25.59 | $25.59 | $25.59 | 2,955 |
2022-08-19 | $25.85 | $25.85 | $25.81 | $25.81 | $25.81 | 1,028 |
2022-08-18 | $25.96 | $25.96 | $25.93 | $25.93 | $25.93 | 187 |
2022-08-17 | $25.91 | $25.96 | $25.86 | $25.90 | $25.90 | 3,483 |
2022-08-16 | $25.98 | $25.98 | $25.94 | $25.98 | $25.98 | 3,538 |
2022-08-15 | $25.90 | $25.96 | $25.83 | $25.96 | $25.96 | 500 |
2022-08-12 | $25.75 | $25.94 | $25.75 | $25.91 | $25.91 | 573 |
2022-08-11 | $25.79 | $25.82 | $25.73 | $25.73 | $25.73 | 6,536 |
2022-08-10 | $25.70 | $25.74 | $25.70 | $25.74 | $25.74 | 201 |
2022-08-09 | $25.48 | $25.48 | $25.48 | $25.48 | $25.48 | 141 |
2022-08-08 | $25.58 | $25.58 | $25.52 | $25.54 | $25.54 | 1,808 |
2022-08-05 | $25.49 | $25.59 | $25.47 | $25.59 | $25.59 | 1,549 |
2022-08-04 | $25.57 | $25.57 | $25.51 | $25.53 | $25.53 | 2,116 |
2022-08-03 | $25.52 | $25.59 | $25.51 | $25.55 | $25.55 | 1,916 |
2022-08-02 | $25.44 | $25.44 | $25.35 | $25.35 | $25.35 | 543 |
2022-08-01 | $25.47 | $25.50 | $25.42 | $25.42 | $25.42 | 3,962 |
2022-07-29 | $25.40 | $25.49 | $25.37 | $25.49 | $25.49 | 1,824 |
2022-07-28 | $25.28 | $25.32 | $25.28 | $25.32 | $25.32 | 431 |
2022-07-27 | $24.99 | $25.19 | $24.96 | $25.18 | $25.18 | 2,256 |
2022-07-26 | $24.81 | $24.81 | $24.76 | $24.78 | $24.78 | 619 |
2022-07-25 | $24.92 | $24.94 | $24.92 | $24.94 | $24.94 | 100 |
2022-07-22 | $24.98 | $24.98 | $24.88 | $24.90 | $24.90 | 1,005 |
2022-07-21 | $25.11 | $25.11 | $25.03 | $25.03 | $25.03 | 885 |
2022-07-20 | $25.09 | $25.09 | $24.87 | $24.88 | $24.88 | 1,938 |
2022-07-19 | $24.63 | $24.80 | $24.63 | $24.79 | $24.79 | 3,755 |
2022-07-18 | $24.60 | $24.65 | $24.37 | $24.37 | $24.37 | 750 |
2022-07-15 | $24.41 | $24.48 | $24.41 | $24.48 | $24.48 | 650 |
2022-07-14 | $24.23 | $24.23 | $23.88 | $24.16 | $24.16 | 5,973 |
2022-07-13 | $24.22 | $24.22 | $24.18 | $24.22 | $24.22 | 812 |
2022-07-12 | $24.42 | $24.42 | $24.22 | $24.27 | $24.27 | 1,105 |
2022-07-11 | $24.48 | $24.48 | $24.38 | $24.39 | $24.39 | 1,440 |
2022-07-08 | $24.56 | $24.59 | $24.53 | $24.59 | $24.59 | 2,224 |
2022-07-07 | $24.55 | $24.58 | $24.50 | $24.58 | $24.58 | 419 |
2022-07-06 | $24.27 | $24.34 | $24.27 | $24.34 | $24.34 | 520 |
2022-07-05 | $23.97 | $24.26 | $23.96 | $24.26 | $24.26 | 1,792 |
2022-07-01 | $24.07 | $24.26 | $24.07 | $24.23 | $24.23 | 5,212 |
2022-06-30 | $24.03 | $24.05 | $24.00 | $24.00 | $24.00 | 1,545 |
2022-06-29 | $24.21 | $24.27 | $24.15 | $24.21 | $24.21 | 3,618 |
2022-06-28 | $24.55 | $24.55 | $24.21 | $24.21 | $24.21 | 2,407 |
2022-06-27 | $24.53 | $24.53 | $24.48 | $24.48 | $24.48 | 3,475 |
2022-06-24 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 86 |
2022-06-23 | $24.05 | $24.05 | $24.05 | $24.05 | $24.05 | 86 |
2022-06-22 | $23.96 | $23.96 | $23.91 | $23.91 | $23.91 | 436 |
2022-06-21 | $23.94 | $23.94 | $23.84 | $23.92 | $23.92 | 3,584 |
2022-06-17 | $23.46 | $23.59 | $23.36 | $23.50 | $23.50 | 1,362 |
2022-06-16 | $23.46 | $23.53 | $23.31 | $23.39 | $23.39 | 5,751 |
2022-06-15 | $23.98 | $24.11 | $23.80 | $24.00 | $24.00 | 1,232 |
2022-06-14 | $23.72 | $23.80 | $23.71 | $23.72 | $23.72 | 1,294 |
2022-06-13 | $23.82 | $23.94 | $23.75 | $23.75 | $23.75 | 3,049 |
2022-06-10 | $24.41 | $24.46 | $24.39 | $24.39 | $24.39 | 871 |
2022-06-09 | $25.16 | $25.16 | $24.84 | $24.84 | $24.84 | 302 |
2022-06-08 | $25.24 | $25.30 | $25.12 | $25.15 | $25.15 | 6,406 |
2022-06-07 | $25.14 | $25.28 | $25.14 | $25.28 | $25.28 | 1,354 |
2022-06-06 | $25.32 | $25.32 | $25.14 | $25.14 | $25.14 | 2,260 |
2022-06-03 | $25.20 | $25.20 | $25.07 | $25.10 | $25.10 | 5,403 |
2022-06-02 | $25.01 | $25.32 | $25.01 | $25.30 | $25.30 | 2,160 |
2022-06-01 | $25.35 | $25.36 | $25.00 | $25.08 | $25.08 | 3,704 |
2022-05-31 | $25.12 | $25.27 | $25.12 | $25.17 | $25.17 | 5,498 |
2022-05-27 | $25.14 | $25.21 | $25.11 | $25.21 | $25.21 | 5,740 |
2022-05-26 | $24.84 | $24.97 | $24.84 | $24.89 | $24.89 | 2,163 |
2022-05-25 | $24.54 | $24.60 | $24.47 | $24.60 | $24.60 | 1,068 |
2022-05-24 | $24.34 | $24.45 | $24.32 | $24.45 | $24.45 | 1,898 |
2022-05-23 | $24.42 | $24.62 | $24.42 | $24.55 | $24.55 | 4,803 |
2022-05-20 | $24.70 | $24.70 | $24.00 | $24.30 | $24.30 | 7,719 |
2022-05-19 | $24.27 | $24.45 | $24.21 | $24.30 | $24.30 | 6,204 |
2022-05-18 | $24.73 | $24.73 | $24.28 | $24.32 | $24.32 | 5,226 |
2022-05-17 | $24.83 | $24.95 | $24.74 | $24.94 | $24.94 | 7,833 |
2022-05-16 | $24.76 | $24.79 | $24.62 | $24.66 | $24.66 | 7,266 |
2022-05-13 | $24.61 | $24.74 | $24.58 | $24.67 | $24.67 | 7,548 |
2022-05-12 | $24.30 | $24.34 | $24.10 | $24.29 | $24.29 | 2,460 |
2022-05-11 | $24.62 | $24.66 | $24.30 | $24.30 | $24.30 | 3,102 |
2022-05-10 | $24.61 | $24.61 | $24.45 | $24.54 | $24.54 | 1,580 |
2022-05-09 | $24.76 | $24.76 | $24.50 | $24.50 | $24.50 | 3,107 |
2022-05-06 | $24.94 | $24.97 | $24.94 | $24.97 | $24.97 | 460 |
2022-05-05 | $25.34 | $25.34 | $25.02 | $25.02 | $25.02 | 1,838 |
2022-05-04 | $25.25 | $25.60 | $25.11 | $25.60 | $25.60 | 17,124 |
2022-05-03 | $25.09 | $25.22 | $25.09 | $25.14 | $25.14 | 3,231 |
2022-05-02 | $24.95 | $25.03 | $24.81 | $25.03 | $25.03 | 1,787 |
2022-04-29 | $25.58 | $25.58 | $24.93 | $24.93 | $24.93 | 2,733 |
2022-04-28 | $25.20 | $25.58 | $25.20 | $25.48 | $25.48 | 6,033 |
2022-04-27 | $25.23 | $25.31 | $25.09 | $25.15 | $25.15 | 6,469 |
2022-04-26 | $25.45 | $25.46 | $25.13 | $25.13 | $25.13 | 4,781 |
2022-04-25 | $25.32 | $25.78 | $25.25 | $25.55 | $25.55 | 75,354 |
2022-04-22 | $25.75 | $25.75 | $25.46 | $25.46 | $25.46 | 2,931 |
2022-04-21 | $26.45 | $26.45 | $25.87 | $25.87 | $25.87 | 5,860 |
2022-04-20 | $26.24 | $26.97 | $26.07 | $26.07 | $26.07 | 26,486 |
2022-04-19 | $26.04 | $26.14 | $26.02 | $26.07 | $26.07 | 82,688 |
2022-04-18 | $25.84 | $25.84 | $25.82 | $25.82 | $25.82 | 2,323 |
2022-04-14 | $25.98 | $26.01 | $25.85 | $25.85 | $25.85 | 4,535 |
2022-04-13 | $25.92 | $26.05 | $25.92 | $26.02 | $26.02 | 7,349 |
2022-04-12 | $25.98 | $25.98 | $25.75 | $25.83 | $25.83 | 6,878 |
2022-04-11 | $26.27 | $26.27 | $25.86 | $25.86 | $25.86 | 7,083 |
2022-04-08 | $26.10 | $26.19 | $26.07 | $26.07 | $26.07 | 5,841 |
2022-04-07 | $26.03 | $26.20 | $26.02 | $26.16 | $26.16 | 25,278 |
2022-04-06 | $26.06 | $26.18 | $26.00 | $26.15 | $26.15 | 49,831 |
2022-04-05 | $26.35 | $26.41 | $26.30 | $26.32 | $26.32 | 10,648 |
2022-04-04 | $26.29 | $26.37 | $26.25 | $26.29 | $26.29 | 13,855 |
2022-04-01 | $26.42 | $26.42 | $26.17 | $26.32 | $26.32 | 62,883 |
2022-03-31 | $26.36 | $26.45 | $26.36 | $26.36 | $26.36 | 162,932 |
2022-03-30 | $26.43 | $26.43 | $26.32 | $26.36 | $26.36 | 17,499 |
2022-03-29 | $26.32 | $26.41 | $26.32 | $26.41 | $26.41 | 872,877 |
2022-03-28 | $26.20 | $26.29 | $26.11 | $26.29 | $26.29 | 1,908 |
2022-03-25 | $26.17 | $26.17 | $26.01 | $26.14 | $26.14 | 12,241 |
2022-03-24 | $25.91 | $26.04 | $25.89 | $26.04 | $26.04 | 3,874 |
2022-03-23 | $25.96 | $25.97 | $25.81 | $25.82 | $25.82 | 7,530 |
2022-03-22 | $25.94 | $26.04 | $25.94 | $26.02 | $26.02 | 3,462 |
2022-03-21 | $25.80 | $25.88 | $25.66 | $25.82 | $25.82 | 4,349 |
2022-03-18 | $25.76 | $25.83 | $25.76 | $25.83 | $25.83 | 797 |
2022-03-17 | $25.47 | $25.63 | $25.47 | $25.63 | $25.63 | 2,188 |
2022-03-16 | $25.49 | $25.49 | $25.22 | $25.44 | $25.44 | 3,357 |
2022-03-15 | $25.15 | $25.25 | $25.10 | $25.23 | $25.23 | 4,536 |
2022-03-14 | $25.10 | $25.18 | $24.96 | $24.99 | $24.99 | 4,540 |
2022-03-11 | $25.28 | $25.28 | $25.09 | $25.09 | $25.09 | 3,760 |
2022-03-10 | $25.35 | $25.35 | $25.11 | $25.24 | $25.24 | 3,168 |
2022-03-09 | $25.27 | $25.33 | $25.24 | $25.28 | $25.28 | 2,112 |
2022-03-08 | $25.01 | $25.31 | $24.90 | $24.98 | $24.98 | 5,127 |
2022-03-07 | $25.26 | $25.26 | $25.09 | $25.09 | $25.09 | 3,362 |
2022-03-04 | $25.37 | $25.45 | $25.28 | $25.44 | $25.44 | 6,024 |
2022-03-03 | $25.63 | $25.63 | $25.50 | $25.50 | $25.50 | 2,388 |
2022-03-02 | $25.63 | $25.63 | $25.43 | $25.58 | $25.58 | 6,012 |
2022-03-01 | $25.49 | $25.50 | $25.30 | $25.33 | $25.33 | 4,582 |
2022-02-28 | $25.45 | $25.55 | $25.42 | $25.50 | $25.50 | 2,827 |
2022-02-25 | $25.31 | $25.57 | $25.26 | $25.55 | $25.55 | 22,624 |
2022-02-24 | $24.91 | $25.27 | $24.84 | $25.27 | $25.27 | 5,974 |
2022-02-23 | $25.34 | $25.37 | $25.09 | $25.09 | $25.09 | 7,848 |
2022-02-22 | $25.39 | $25.39 | $25.30 | $25.32 | $25.32 | 3,094 |
2022-02-18 | $25.57 | $25.57 | $25.43 | $25.45 | $25.45 | 3,563 |
2022-02-17 | $25.63 | $25.67 | $25.53 | $25.53 | $25.53 | 3,809 |
2022-02-16 | $25.71 | $25.83 | $25.65 | $25.78 | $25.78 | 4,165 |
2022-02-15 | $25.69 | $25.74 | $25.63 | $25.72 | $25.72 | 16,023 |
2022-02-14 | $25.51 | $25.62 | $25.47 | $25.54 | $25.54 | 4,933 |
2022-02-11 | $25.78 | $25.78 | $25.60 | $25.62 | $25.62 | 2,026 |
2022-02-10 | $25.97 | $25.97 | $25.76 | $25.78 | $25.78 | 3,167 |
2022-02-09 | $25.92 | $25.98 | $25.92 | $25.96 | $25.96 | 2,658 |
2022-02-08 | $25.75 | $25.84 | $25.75 | $25.84 | $25.84 | 5,247 |
2022-02-07 | $25.82 | $25.87 | $25.76 | $25.76 | $25.76 | 7,830 |
2022-02-04 | $25.78 | $25.88 | $25.68 | $25.80 | $25.80 | 39,846 |
2022-02-03 | $25.84 | $25.85 | $25.71 | $25.71 | $25.71 | 31,884 |
2022-02-02 | $25.92 | $25.98 | $25.90 | $25.96 | $25.96 | 3,169 |
2022-02-01 | $25.79 | $25.85 | $25.74 | $25.85 | $25.85 | 5,169 |
2022-01-31 | $25.66 | $25.79 | $25.61 | $25.78 | $25.78 | 3,671 |
2022-01-28 | $25.20 | $25.57 | $25.16 | $25.56 | $25.56 | 13,739 |
2022-01-27 | $25.56 | $25.56 | $25.23 | $25.30 | $25.30 | 4,270 |
2022-01-26 | $25.42 | $25.56 | $25.24 | $25.33 | $25.33 | 13,828 |
2022-01-25 | $25.17 | $25.45 | $25.17 | $25.31 | $25.31 | 5,478 |
2022-01-24 | $25.20 | $25.42 | $24.97 | $25.42 | $25.42 | 36,441 |
2022-01-21 | $25.54 | $25.67 | $25.45 | $25.45 | $25.45 | 2,854 |
2022-01-20 | $25.90 | $25.90 | $25.65 | $25.65 | $25.65 | 21,185 |
2022-01-19 | $25.87 | $25.89 | $25.76 | $25.76 | $25.76 | 6,711 |
2022-01-18 | $25.88 | $25.88 | $25.82 | $25.82 | $25.82 | 3,201 |
2022-01-14 | $25.95 | $25.97 | $25.88 | $25.96 | $25.96 | 3,784 |
2022-01-13 | $26.07 | $26.07 | $25.97 | $25.97 | $25.97 | 2,120 |
2022-01-12 | $26.12 | $26.12 | $26.04 | $26.06 | $26.06 | 2,147 |
2022-01-11 | $25.98 | $26.07 | $25.91 | $26.03 | $26.03 | 4,667 |
2022-01-10 | $25.83 | $25.94 | $25.81 | $25.91 | $25.91 | 3,702 |
2022-01-07 | $25.94 | $26.01 | $25.94 | $25.96 | $25.96 | 1,970 |
2022-01-06 | $25.89 | $26.00 | $25.87 | $25.94 | $25.94 | 147,534 |
2022-01-05 | $26.05 | $26.13 | $25.98 | $25.98 | $25.98 | 211,279 |
2022-01-04 | $26.09 | $26.12 | $26.08 | $26.08 | $26.08 | 3,315 |
2022-01-03 | $26.10 | $26.15 | $26.05 | $26.11 | $26.11 | 1,705 |
2021-12-31 | $26.09 | $26.09 | $26.05 | $26.06 | $26.06 | 790 |
2021-12-30 | $26.13 | $26.13 | $26.04 | $26.06 | $26.06 | 2,728 |
2021-12-29 | $26.08 | $26.10 | $26.00 | $26.06 | $26.06 | 1,719 |
2021-12-28 | $25.96 | $26.08 | $25.96 | $26.04 | $26.04 | 3,423 |
2021-12-27 | $25.90 | $26.07 | $25.90 | $26.03 | $26.03 | 3,683 |
2021-12-23 | $25.90 | $25.99 | $25.90 | $25.96 | $25.96 | 3,823 |
2021-12-22 | $25.75 | $25.93 | $25.75 | $25.91 | $25.91 | 5,086 |
2021-12-21 | $25.68 | $25.86 | $25.65 | $25.83 | $25.83 | 50,536 |
2021-12-20 | $25.63 | $25.67 | $25.58 | $25.65 | $25.65 | 173,754 |
2021-12-17 | $25.70 | $25.81 | $25.70 | $25.76 | $25.76 | 3,248 |
2021-12-16 | $25.88 | $25.88 | $25.79 | $25.84 | $25.84 | 2,420 |
2021-12-15 | $25.76 | $25.91 | $25.71 | $25.88 | $25.88 | 4,800 |
2021-12-14 | $25.77 | $25.80 | $25.70 | $25.77 | $25.77 | 4,351 |
2021-12-13 | $25.85 | $25.87 | $25.79 | $25.85 | $25.85 | 5,427 |
2021-12-10 | $25.80 | $25.91 | $25.80 | $25.89 | $25.89 | 5,882 |
2021-12-09 | $25.80 | $25.89 | $25.78 | $25.82 | $25.82 | 5,506 |
2021-12-08 | $25.78 | $25.90 | $25.78 | $25.86 | $25.86 | 6,022 |
2021-12-07 | $25.84 | $25.84 | $25.79 | $25.79 | $25.79 | 2,109 |
2021-12-06 | $25.53 | $25.65 | $25.53 | $25.61 | $25.61 | 2,732 |
2021-12-03 | $25.59 | $25.59 | $25.35 | $25.44 | $25.44 | 7,448 |
2021-12-02 | $25.49 | $25.61 | $25.49 | $25.56 | $25.56 | 6,033 |
2021-12-01 | $25.62 | $25.74 | $25.49 | $25.50 | $25.50 | 5,759 |
2021-11-30 | $25.64 | $25.64 | $25.52 | $25.56 | $25.56 | 3,592 |
2021-11-29 | $25.75 | $25.80 | $25.75 | $25.77 | $25.77 | 1,341 |
2021-11-26 | $25.66 | $25.67 | $25.59 | $25.59 | $25.59 | 1,285 |
2021-11-24 | $25.77 | $25.87 | $25.73 | $25.83 | $25.83 | 6,072 |
2021-11-23 | $25.80 | $25.84 | $25.77 | $25.84 | $25.84 | 1,468 |
2021-11-22 | $25.91 | $25.91 | $25.82 | $25.82 | $25.82 | 7,096 |
2021-11-19 | $25.85 | $25.90 | $25.82 | $25.84 | $25.84 | 4,357 |
2021-11-18 | $25.80 | $25.85 | $25.80 | $25.84 | $25.84 | 3,688 |
2021-11-17 | $25.84 | $25.89 | $25.82 | $25.83 | $25.83 | 6,089 |
2021-11-16 | $25.85 | $25.92 | $25.83 | $25.84 | $25.84 | 5,280 |
2021-11-15 | $25.88 | $25.88 | $25.80 | $25.82 | $25.82 | 3,482 |
2021-11-12 | $25.84 | $25.88 | $25.80 | $25.84 | $25.84 | 6,444 |
2021-11-11 | $25.98 | $25.98 | $25.78 | $25.78 | $25.78 | 5,517 |
2021-11-10 | $25.78 | $25.85 | $25.72 | $25.77 | $25.77 | 6,346 |
2021-11-09 | $25.83 | $25.85 | $25.78 | $25.84 | $25.84 | 13,522 |
2021-11-08 | $25.81 | $25.89 | $25.81 | $25.86 | $25.86 | 4,239 |
2021-11-05 | $25.87 | $25.87 | $25.83 | $25.83 | $25.83 | 3,102 |
2021-11-04 | $25.87 | $25.87 | $25.79 | $25.83 | $25.83 | 3,663 |
2021-11-03 | $25.75 | $25.81 | $25.75 | $25.81 | $25.81 | 2,080 |
2021-11-02 | $25.79 | $25.79 | $25.75 | $25.75 | $25.75 | 1,230 |
2021-11-01 | $25.66 | $25.74 | $25.66 | $25.70 | $25.70 | 1,218 |
2021-10-29 | $25.69 | $25.74 | $25.67 | $25.71 | $25.71 | 3,416 |
2021-10-28 | $25.68 | $25.72 | $25.68 | $25.69 | $25.69 | 4,977 |
2021-10-27 | $25.70 | $25.71 | $25.63 | $25.63 | $25.63 | 4,591 |
2021-10-26 | $25.73 | $25.74 | $25.68 | $25.70 | $25.70 | 15,384 |
2021-10-25 | $25.70 | $25.70 | $25.68 | $25.68 | $25.68 | 1,573 |
2021-10-22 | $25.68 | $25.68 | $25.59 | $25.62 | $25.62 | 3,716 |
2021-10-21 | $25.62 | $25.65 | $25.59 | $25.62 | $25.62 | 5,179 |
2021-10-20 | $25.63 | $25.63 | $25.54 | $25.58 | $25.58 | 4,967 |
2021-10-19 | $25.58 | $25.58 | $25.53 | $25.55 | $25.55 | 4,212 |
2021-10-18 | $25.47 | $25.52 | $25.46 | $25.49 | $25.49 | 3,716 |
2021-10-15 | $25.47 | $25.50 | $25.47 | $25.47 | $25.47 | 4,516 |
2021-10-14 | $25.40 | $25.43 | $25.35 | $25.39 | $25.39 | 3,055 |
2021-10-13 | $25.18 | $25.26 | $25.13 | $25.21 | $25.21 | 5,727 |
2021-10-12 | $25.19 | $25.21 | $25.14 | $25.16 | $25.16 | 3,693 |
2021-10-11 | $25.20 | $25.26 | $25.17 | $25.17 | $25.17 | 3,847 |
2021-10-08 | $25.29 | $25.29 | $25.20 | $25.23 | $25.23 | 8,577 |
2021-10-07 | $25.32 | $25.33 | $25.23 | $25.23 | $25.23 | 809,436 |
2021-10-06 | $25.10 | $25.15 | $25.00 | $25.15 | $25.15 | 7,160 |
2021-10-05 | $25.08 | $25.15 | $25.08 | $25.12 | $25.12 | 1,627 |
2021-10-04 | $25.12 | $25.13 | $24.94 | $24.94 | $24.94 | 18,756 |
2021-10-01 | $25.02 | $26.20 | $24.96 | $25.14 | $25.14 | 616,709 |
AllianzIM U.S. Large Cap 6 Month Buffer10 Apr/Oct ETF (SIXO) News Headlines
Recent AllianzIM U.S. Large Cap 6 Month Buffer10 Apr/Oct ETF (SIXO) News
Similar Companies to AllianzIM U.S. Large Cap 6 Month Buffer10 Apr/Oct ETF (SIXO) 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 | -- | -- | -- |