Allianz SE (ALIZY) Exchange: OTCMKTS
Data as of April 26, 2024
$28.37 ($0.27) 0.96%
Allianz SE - Daily Information
Click for more stock information on Allianz SE.| Daily Information | Data |
|---|---|
| Date | April 26, 2024 |
| Open | $28.31 |
| Previous Close | $28.37 |
| High | $28.43 |
| Low | $28.17 |
| Adjusted Open | $28.31 |
| Previous Adjusted Close | $28.37 |
| Adjusted High | $28.43 |
| Adjusted Low | $28.17 |
About Allianz SE (ALIZY)
Invest in Allianz SE (ALIZY)
Historical Stock Data for Allianz SE (ALIZY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | $28.31 | $28.43 | $28.17 | $28.37 | $28.37 | 124,336 |
| 2024-04-25 | $27.95 | $28.22 | $27.81 | $28.10 | $28.10 | 221,133 |
| 2024-04-24 | $28.48 | $28.54 | $28.33 | $28.53 | $28.53 | 329,208 |
| 2024-04-23 | $28.66 | $28.97 | $28.66 | $28.95 | $28.95 | 133,615 |
| 2024-04-22 | $28.29 | $28.52 | $28.26 | $28.41 | $28.41 | 96,672 |
| 2024-04-19 | $27.86 | $28.07 | $27.86 | $28.00 | $28.00 | 327,671 |
| 2024-04-18 | $27.84 | $27.96 | $27.67 | $27.76 | $27.76 | 289,930 |
| 2024-04-17 | $27.98 | $28.04 | $27.73 | $27.87 | $27.87 | 125,272 |
| 2024-04-16 | $27.63 | $27.63 | $27.36 | $27.49 | $27.49 | 139,754 |
| 2024-04-15 | $28.20 | $28.21 | $27.78 | $27.86 | $27.86 | 94,996 |
| 2024-04-12 | $27.87 | $27.99 | $27.70 | $27.72 | $27.72 | 89,252 |
| 2024-04-11 | $28.21 | $28.22 | $27.76 | $28.05 | $28.05 | 67,424 |
| 2024-04-10 | $28.19 | $28.38 | $28.09 | $28.22 | $28.22 | 82,606 |
| 2024-04-09 | $28.94 | $28.94 | $28.54 | $28.69 | $28.69 | 77,044 |
| 2024-04-08 | $28.97 | $29.17 | $28.92 | $29.10 | $29.10 | 128,707 |
| 2024-04-05 | $28.95 | $29.14 | $28.95 | $29.10 | $29.10 | 128,707 |
| 2024-04-04 | $29.59 | $29.66 | $29.17 | $29.22 | $29.22 | 138,203 |
| 2024-04-03 | $29.56 | $29.76 | $29.55 | $29.67 | $29.67 | 104,237 |
| 2024-04-02 | $29.35 | $29.53 | $29.27 | $29.42 | $29.42 | 115,611 |
| 2024-04-01 | $29.98 | $29.98 | $29.68 | $29.77 | $29.77 | 144,657 |
| 2024-03-28 | $29.88 | $29.96 | $29.84 | $29.93 | $29.93 | 444,659 |
| 2024-03-27 | $29.99 | $30.07 | $29.92 | $30.06 | $30.06 | 75,850 |
| 2024-03-26 | $30.07 | $30.10 | $29.87 | $29.87 | $29.87 | 104,673 |
| 2024-03-25 | $29.60 | $29.85 | $29.56 | $29.69 | $29.69 | 163,851 |
| 2024-03-22 | $29.50 | $29.50 | $29.28 | $29.34 | $29.34 | 125,507 |
| 2024-03-21 | $29.48 | $29.69 | $29.46 | $29.58 | $29.58 | 172,019 |
| 2024-03-20 | $29.23 | $29.70 | $29.21 | $29.64 | $29.64 | 71,054 |
| 2024-03-19 | $29.15 | $29.44 | $29.15 | $29.34 | $29.34 | 115,272 |
| 2024-03-18 | $28.91 | $28.98 | $28.82 | $28.90 | $28.90 | 65,549 |
| 2024-03-15 | $28.94 | $29.12 | $28.93 | $29.00 | $29.00 | 91,820 |
| 2024-03-14 | $28.72 | $28.77 | $28.62 | $28.73 | $28.73 | 72,389 |
| 2024-03-13 | $29.02 | $29.08 | $28.90 | $29.02 | $29.02 | 48,710 |
| 2024-03-12 | $28.47 | $28.85 | $28.46 | $28.84 | $28.84 | 100,637 |
| 2024-03-11 | $28.27 | $28.45 | $28.19 | $28.38 | $28.38 | 67,229 |
| 2024-03-08 | $28.29 | $28.35 | $28.20 | $28.27 | $28.27 | 83,668 |
| 2024-03-07 | $27.81 | $28.02 | $27.81 | $27.98 | $27.98 | 55,626 |
| 2024-03-06 | $27.69 | $27.77 | $27.65 | $27.68 | $27.68 | 87,499 |
| 2024-03-05 | $27.40 | $27.65 | $27.38 | $27.52 | $27.52 | 70,127 |
| 2024-03-04 | $27.27 | $27.34 | $27.22 | $27.31 | $27.31 | 61,509 |
| 2024-03-01 | $27.22 | $27.30 | $27.08 | $27.22 | $27.22 | 81,854 |
| 2024-02-29 | $27.41 | $27.45 | $27.29 | $27.36 | $27.36 | 69,961 |
| 2024-02-28 | $26.88 | $26.97 | $26.82 | $26.88 | $26.88 | 77,826 |
| 2024-02-27 | $26.68 | $26.93 | $26.68 | $26.92 | $26.92 | 102,369 |
| 2024-02-26 | $26.70 | $26.71 | $26.54 | $26.66 | $26.66 | 106,925 |
| 2024-02-23 | $26.87 | $26.90 | $26.64 | $26.71 | $26.71 | 164,940 |
| 2024-02-22 | $27.54 | $28.01 | $27.43 | $27.98 | $27.98 | 95,664 |
| 2024-02-21 | $27.04 | $27.13 | $27.02 | $27.09 | $27.09 | 74,122 |
| 2024-02-20 | $26.81 | $26.97 | $26.81 | $26.91 | $26.91 | 61,750 |
| 2024-02-16 | $26.69 | $26.69 | $26.49 | $26.58 | $26.58 | 96,429 |
| 2024-02-15 | $26.31 | $26.55 | $26.29 | $26.55 | $26.55 | 200,678 |
| 2024-02-14 | $26.17 | $26.26 | $26.12 | $26.20 | $26.20 | 314,275 |
| 2024-02-13 | $26.39 | $26.39 | $26.13 | $26.26 | $26.26 | 130,530 |
| 2024-02-12 | $26.33 | $26.52 | $26.28 | $26.43 | $26.43 | 75,321 |
| 2024-02-09 | $26.13 | $26.27 | $26.05 | $26.27 | $26.27 | 122,093 |
| 2024-02-08 | $26.27 | $26.30 | $26.15 | $26.30 | $26.30 | 73,618 |
| 2024-02-07 | $26.44 | $26.53 | $26.33 | $26.44 | $26.44 | 138,259 |
| 2024-02-06 | $26.47 | $26.69 | $26.46 | $26.60 | $26.60 | 277,506 |
| 2024-02-05 | $26.28 | $26.37 | $26.17 | $26.36 | $26.36 | 151,740 |
| 2024-02-02 | $26.40 | $26.54 | $26.40 | $26.49 | $26.49 | 58,023 |
| 2024-02-01 | $26.58 | $26.75 | $26.43 | $26.74 | $26.74 | 79,461 |
| 2024-01-31 | $27.00 | $27.00 | $26.56 | $26.62 | $26.62 | 80,532 |
| 2024-01-30 | $26.75 | $26.90 | $26.66 | $26.78 | $26.78 | 104,366 |
| 2024-01-29 | $26.55 | $26.74 | $26.53 | $26.74 | $26.74 | 106,933 |
| 2024-01-26 | $26.87 | $26.94 | $26.78 | $26.87 | $26.87 | 52,085 |
| 2024-01-25 | $26.84 | $26.86 | $26.60 | $26.73 | $26.73 | 108,840 |
| 2024-01-24 | $27.00 | $27.08 | $26.88 | $26.88 | $26.88 | 99,277 |
| 2024-01-23 | $26.54 | $26.63 | $26.44 | $26.63 | $26.63 | 160,557 |
| 2024-01-22 | $27.05 | $27.19 | $27.05 | $27.11 | $27.11 | 202,848 |
| 2024-01-19 | $26.68 | $26.97 | $26.64 | $26.93 | $26.93 | 83,520 |
| 2024-01-18 | $26.55 | $26.66 | $26.47 | $26.62 | $26.62 | 116,280 |
| 2024-01-17 | $26.46 | $26.59 | $26.41 | $26.59 | $26.59 | 128,621 |
| 2024-01-16 | $26.31 | $26.49 | $26.23 | $26.49 | $26.49 | 106,723 |
| 2024-01-12 | $26.52 | $26.60 | $26.39 | $26.44 | $26.44 | 70,539 |
| 2024-01-11 | $26.45 | $26.46 | $26.12 | $26.31 | $26.31 | 76,207 |
| 2024-01-10 | $26.46 | $26.58 | $26.44 | $26.52 | $26.52 | 63,846 |
| 2024-01-09 | $26.51 | $26.60 | $26.46 | $26.54 | $26.54 | 102,358 |
| 2024-01-08 | $26.70 | $26.83 | $26.70 | $26.80 | $26.80 | 68,007 |
| 2024-01-05 | $26.60 | $26.84 | $26.56 | $26.59 | $26.59 | 56,096 |
| 2024-01-04 | $26.78 | $26.90 | $26.72 | $26.72 | $26.72 | 88,914 |
| 2024-01-03 | $26.49 | $26.50 | $26.35 | $26.41 | $26.41 | 86,352 |
| 2024-01-02 | $26.70 | $26.80 | $26.69 | $26.74 | $26.74 | 105,434 |
| 2023-12-29 | $26.42 | $26.99 | $26.42 | $26.69 | $26.69 | 123,444 |
| 2023-12-28 | $26.69 | $26.76 | $26.51 | $26.61 | $26.61 | 91,790 |
| 2023-12-27 | $26.68 | $26.84 | $26.68 | $26.81 | $26.81 | 97,238 |
| 2023-12-26 | $27.01 | $27.01 | $26.20 | $26.81 | $26.81 | 70,641 |
| 2023-12-22 | $26.70 | $26.75 | $26.58 | $26.66 | $26.66 | 124,529 |
| 2023-12-21 | $26.53 | $26.63 | $26.44 | $26.58 | $26.58 | 72,825 |
| 2023-12-20 | $26.51 | $26.58 | $26.25 | $26.25 | $26.25 | 93,441 |
| 2023-12-19 | $26.52 | $26.70 | $26.49 | $26.61 | $26.61 | 101,520 |
| 2023-12-18 | $26.23 | $26.28 | $26.19 | $26.23 | $26.23 | 169,406 |
| 2023-12-15 | $26.20 | $26.26 | $26.00 | $26.09 | $26.09 | 89,838 |
| 2023-12-14 | $26.42 | $26.42 | $26.11 | $26.18 | $26.18 | 93,916 |
| 2023-12-13 | $26.41 | $26.79 | $26.24 | $26.73 | $26.73 | 138,629 |
| 2023-12-12 | $26.34 | $26.47 | $26.34 | $26.45 | $26.45 | 60,370 |
| 2023-12-11 | $26.25 | $26.40 | $26.22 | $26.32 | $26.32 | 73,769 |
| 2023-12-08 | $26.10 | $26.25 | $26.06 | $26.19 | $26.19 | 83,099 |
| 2023-12-07 | $26.08 | $26.17 | $26.03 | $26.06 | $26.06 | 71,134 |
| 2023-12-06 | $26.00 | $26.08 | $25.76 | $25.78 | $25.78 | 156,904 |
| 2023-12-05 | $25.58 | $25.74 | $25.57 | $25.67 | $25.67 | 78,677 |
| 2023-12-04 | $25.35 | $25.46 | $25.32 | $25.45 | $25.45 | 73,776 |
| 2023-12-01 | $25.47 | $25.63 | $25.36 | $25.63 | $25.63 | 57,075 |
| 2023-11-30 | $25.13 | $25.17 | $25.01 | $25.04 | $25.04 | 113,675 |
| 2023-11-29 | $25.37 | $25.37 | $25.16 | $25.31 | $25.31 | 95,342 |
| 2023-11-28 | $25.21 | $25.34 | $25.18 | $25.27 | $25.27 | 61,729 |
| 2023-11-27 | $25.29 | $25.36 | $25.12 | $25.18 | $25.18 | 71,354 |
| 2023-11-24 | $25.40 | $25.47 | $25.34 | $25.45 | $25.45 | 39,031 |
| 2023-11-22 | $25.09 | $25.14 | $24.99 | $25.09 | $25.09 | 52,745 |
| 2023-11-21 | $25.13 | $25.23 | $25.05 | $25.06 | $25.06 | 103,037 |
| 2023-11-20 | $24.91 | $25.04 | $24.89 | $25.03 | $25.03 | 62,835 |
| 2023-11-17 | $24.70 | $24.89 | $24.66 | $24.89 | $24.89 | 71,334 |
| 2023-11-16 | $24.44 | $24.67 | $24.43 | $24.48 | $24.48 | 90,085 |
| 2023-11-15 | $24.32 | $24.34 | $24.24 | $24.26 | $24.26 | 102,114 |
| 2023-11-14 | $23.98 | $24.40 | $23.98 | $24.37 | $24.37 | 87,929 |
| 2023-11-13 | $23.47 | $23.71 | $23.42 | $23.64 | $23.64 | 106,359 |
| 2023-11-10 | $23.81 | $23.81 | $23.31 | $23.81 | $23.81 | 360,251 |
| 2023-11-09 | $23.62 | $23.78 | $23.47 | $23.58 | $23.58 | 98,167 |
| 2023-11-08 | $23.50 | $23.63 | $23.50 | $23.59 | $23.59 | 85,988 |
| 2023-11-07 | $23.29 | $23.39 | $23.28 | $23.37 | $23.37 | 121,440 |
| 2023-11-06 | $23.70 | $23.74 | $23.60 | $23.66 | $23.66 | 132,752 |
| 2023-11-03 | $23.51 | $23.70 | $23.40 | $23.62 | $23.62 | 109,187 |
| 2023-11-02 | $23.70 | $23.81 | $23.66 | $23.74 | $23.74 | 98,520 |
| 2023-11-01 | $23.50 | $23.72 | $23.47 | $23.70 | $23.70 | 86,575 |
| 2023-10-31 | $23.39 | $23.50 | $23.21 | $23.35 | $23.35 | 470,479 |
| 2023-10-30 | $23.40 | $23.50 | $23.35 | $23.46 | $23.46 | 193,239 |
| 2023-10-27 | $23.31 | $23.34 | $22.91 | $23.00 | $23.00 | 144,417 |
| 2023-10-26 | $23.18 | $23.20 | $23.00 | $23.05 | $23.05 | 150,729 |
| 2023-10-25 | $23.12 | $23.30 | $23.09 | $23.18 | $23.18 | 116,641 |
| 2023-10-24 | $23.02 | $23.14 | $22.98 | $23.10 | $23.10 | 142,543 |
| 2023-10-23 | $22.98 | $23.23 | $22.97 | $23.16 | $23.16 | 146,042 |
| 2023-10-20 | $23.17 | $23.17 | $22.95 | $22.97 | $22.97 | 81,640 |
| 2023-10-19 | $23.30 | $23.46 | $23.22 | $23.26 | $23.26 | 154,973 |
| 2023-10-18 | $23.55 | $23.55 | $23.37 | $23.41 | $23.41 | 79,232 |
| 2023-10-17 | $23.48 | $23.80 | $23.46 | $23.70 | $23.70 | 107,516 |
| 2023-10-16 | $23.54 | $23.67 | $23.52 | $23.62 | $23.62 | 139,070 |
| 2023-10-13 | $23.44 | $23.50 | $23.27 | $23.33 | $23.33 | 82,601 |
| 2023-10-12 | $23.92 | $23.94 | $23.64 | $23.72 | $23.72 | 70,183 |
| 2023-10-11 | $24.01 | $24.13 | $23.89 | $24.06 | $24.06 | 96,206 |
| 2023-10-10 | $23.83 | $23.88 | $23.74 | $23.80 | $23.80 | 179,513 |
| 2023-10-09 | $23.36 | $23.57 | $23.33 | $23.54 | $23.54 | 68,415 |
| 2023-10-06 | $23.44 | $23.81 | $23.34 | $23.77 | $23.77 | 163,554 |
| 2023-10-05 | $23.14 | $23.32 | $23.11 | $23.29 | $23.29 | 130,050 |
| 2023-10-04 | $23.18 | $23.18 | $22.91 | $23.15 | $23.15 | 136,960 |
| 2023-10-03 | $23.15 | $23.19 | $23.00 | $23.09 | $23.09 | 228,557 |
| 2023-10-02 | $23.54 | $23.54 | $23.19 | $23.29 | $23.29 | 149,235 |
| 2023-09-29 | $23.93 | $23.93 | $23.72 | $23.78 | $23.78 | 93,797 |
| 2023-09-28 | $23.94 | $24.20 | $23.94 | $24.07 | $24.07 | 110,263 |
| 2023-09-27 | $24.00 | $24.01 | $23.66 | $23.87 | $23.87 | 152,417 |
| 2023-09-26 | $24.26 | $24.40 | $24.19 | $24.21 | $24.21 | 116,654 |
| 2023-09-25 | $24.30 | $24.34 | $24.13 | $24.28 | $24.28 | 144,317 |
| 2023-09-22 | $24.73 | $24.82 | $24.57 | $24.61 | $24.61 | 111,612 |
| 2023-09-21 | $24.43 | $24.54 | $24.32 | $24.32 | $24.32 | 76,916 |
| 2023-09-20 | $24.66 | $24.82 | $24.51 | $24.53 | $24.53 | 107,729 |
| 2023-09-19 | $24.80 | $24.94 | $24.80 | $24.93 | $24.93 | 125,635 |
| 2023-09-18 | $24.70 | $24.77 | $24.59 | $24.69 | $24.69 | 79,938 |
| 2023-09-15 | $24.70 | $24.88 | $24.70 | $24.78 | $24.78 | 96,270 |
| 2023-09-14 | $24.54 | $24.69 | $24.52 | $24.63 | $24.63 | 151,513 |
| 2023-09-13 | $24.37 | $24.41 | $24.26 | $24.30 | $24.30 | 76,628 |
| 2023-09-12 | $24.21 | $24.37 | $24.18 | $24.26 | $24.26 | 116,456 |
| 2023-09-11 | $24.04 | $24.15 | $24.01 | $24.13 | $24.13 | 127,337 |
| 2023-09-08 | $23.67 | $23.79 | $23.60 | $23.70 | $23.70 | 188,847 |
| 2023-09-07 | $23.62 | $23.73 | $23.54 | $23.60 | $23.60 | 141,344 |
| 2023-09-06 | $23.63 | $23.71 | $23.58 | $23.66 | $23.66 | 78,088 |
| 2023-09-05 | $23.91 | $23.91 | $23.70 | $23.70 | $23.70 | 80,754 |
| 2023-09-01 | $24.41 | $24.41 | $24.12 | $24.17 | $24.17 | 67,032 |
| 2023-08-31 | $24.51 | $24.51 | $24.21 | $24.29 | $24.29 | 65,101 |
| 2023-08-30 | $24.60 | $24.67 | $24.48 | $24.52 | $24.52 | 79,437 |
| 2023-08-29 | $24.29 | $24.57 | $24.29 | $24.52 | $24.52 | 108,215 |
| 2023-08-28 | $24.20 | $24.28 | $24.20 | $24.26 | $24.26 | 117,848 |
| 2023-08-25 | $24.03 | $24.10 | $23.86 | $24.00 | $24.00 | 66,856 |
| 2023-08-24 | $24.01 | $24.16 | $23.92 | $23.95 | $23.95 | 95,962 |
| 2023-08-23 | $24.03 | $24.12 | $23.99 | $24.10 | $24.10 | 75,033 |
| 2023-08-22 | $24.10 | $24.12 | $23.89 | $23.90 | $23.90 | 128,470 |
| 2023-08-21 | $24.04 | $24.11 | $23.92 | $24.10 | $24.10 | 148,239 |
| 2023-08-18 | $23.77 | $24.06 | $23.77 | $24.01 | $24.01 | 134,050 |
| 2023-08-17 | $24.22 | $24.23 | $23.96 | $23.98 | $23.98 | 103,056 |
| 2023-08-16 | $24.10 | $24.21 | $23.95 | $23.95 | $23.95 | 92,736 |
| 2023-08-15 | $24.15 | $24.18 | $23.98 | $24.01 | $24.01 | 107,260 |
| 2023-08-14 | $24.32 | $24.50 | $24.26 | $24.43 | $24.43 | 117,037 |
| 2023-08-11 | $24.45 | $24.46 | $24.33 | $24.39 | $24.39 | 115,380 |
| 2023-08-10 | $24.36 | $24.72 | $24.36 | $24.44 | $24.44 | 360,670 |
| 2023-08-09 | $23.55 | $23.65 | $23.43 | $23.56 | $23.56 | 197,231 |
| 2023-08-08 | $23.20 | $23.35 | $23.12 | $23.34 | $23.34 | 137,738 |
| 2023-08-07 | $23.53 | $23.65 | $23.48 | $23.65 | $23.65 | 63,018 |
| 2023-08-04 | $23.39 | $23.61 | $23.33 | $23.33 | $23.33 | 73,825 |
| 2023-08-03 | $23.07 | $23.18 | $23.01 | $23.16 | $23.16 | 89,644 |
| 2023-08-02 | $23.29 | $23.30 | $23.05 | $23.05 | $23.05 | 163,913 |
| 2023-08-01 | $23.69 | $23.77 | $23.62 | $23.66 | $23.66 | 72,275 |
| 2023-07-31 | $23.98 | $24.06 | $23.86 | $23.87 | $23.87 | 67,995 |
| 2023-07-28 | $24.14 | $24.20 | $24.04 | $24.10 | $24.10 | 82,010 |
| 2023-07-27 | $23.94 | $24.06 | $23.80 | $23.80 | $23.80 | 63,520 |
| 2023-07-26 | $23.65 | $23.99 | $23.65 | $23.93 | $23.93 | 76,680 |
| 2023-07-25 | $23.77 | $23.84 | $23.76 | $23.83 | $23.83 | 112,990 |
| 2023-07-24 | $23.75 | $23.85 | $23.70 | $23.78 | $23.78 | 50,718 |
| 2023-07-21 | $23.87 | $23.90 | $23.78 | $23.79 | $23.79 | 81,250 |
| 2023-07-20 | $23.81 | $24.00 | $23.76 | $23.80 | $23.80 | 89,034 |
| 2023-07-19 | $23.59 | $23.65 | $23.50 | $23.55 | $23.55 | 68,333 |
| 2023-07-18 | $23.52 | $23.67 | $23.52 | $23.63 | $23.63 | 61,204 |
| 2023-07-17 | $23.46 | $23.65 | $23.44 | $23.59 | $23.59 | 75,288 |
| 2023-07-14 | $23.60 | $23.60 | $23.50 | $23.50 | $23.50 | 81,636 |
| 2023-07-13 | $23.64 | $23.81 | $23.64 | $23.78 | $23.78 | 70,281 |
| 2023-07-12 | $23.26 | $23.48 | $23.21 | $23.43 | $23.43 | 57,365 |
| 2023-07-11 | $22.73 | $22.90 | $22.73 | $22.87 | $22.87 | 101,320 |
| 2023-07-10 | $22.54 | $22.64 | $22.53 | $22.56 | $22.56 | 107,148 |
| 2023-07-07 | $22.18 | $22.48 | $22.18 | $22.30 | $22.30 | 174,875 |
| 2023-07-06 | $22.26 | $22.26 | $21.94 | $22.16 | $22.16 | 144,930 |
| 2023-07-05 | $22.64 | $22.64 | $22.46 | $22.49 | $22.49 | 165,645 |
| 2023-07-03 | $23.35 | $23.38 | $23.23 | $23.31 | $23.31 | 53,231 |
| 2023-06-30 | $23.34 | $23.34 | $23.17 | $23.22 | $23.22 | 84,989 |
| 2023-06-29 | $22.95 | $22.98 | $22.90 | $22.92 | $22.92 | 334,666 |
| 2023-06-28 | $23.04 | $23.15 | $22.97 | $23.04 | $23.04 | 363,550 |
| 2023-06-27 | $23.03 | $23.17 | $22.99 | $23.13 | $23.13 | 149,067 |
| 2023-06-26 | $22.75 | $22.82 | $22.70 | $22.81 | $22.81 | 113,024 |
| 2023-06-23 | $22.63 | $22.79 | $22.59 | $22.70 | $22.70 | 93,875 |
| 2023-06-22 | $22.89 | $22.93 | $22.76 | $22.77 | $22.77 | 71,194 |
| 2023-06-21 | $22.76 | $22.93 | $22.72 | $22.86 | $22.86 | 107,448 |
| 2023-06-20 | $22.87 | $22.87 | $22.74 | $22.78 | $22.78 | 76,282 |
| 2023-06-16 | $23.04 | $23.04 | $22.87 | $22.90 | $22.90 | 88,133 |
| 2023-06-15 | $22.71 | $23.00 | $22.70 | $22.97 | $22.97 | 94,335 |
| 2023-06-14 | $22.71 | $22.75 | $22.49 | $22.55 | $22.55 | 66,456 |
| 2023-06-13 | $22.55 | $22.61 | $22.44 | $22.48 | $22.48 | 130,212 |
| 2023-06-12 | $22.39 | $22.50 | $22.31 | $22.46 | $22.46 | 122,347 |
| 2023-06-09 | $22.33 | $22.40 | $22.29 | $22.33 | $22.33 | 117,839 |
| 2023-06-08 | $22.49 | $22.55 | $22.44 | $22.48 | $22.48 | 73,797 |
| 2023-06-07 | $22.37 | $22.39 | $22.22 | $22.31 | $22.31 | 137,481 |
| 2023-06-06 | $22.44 | $22.54 | $22.44 | $22.53 | $22.53 | 93,636 |
| 2023-06-05 | $22.54 | $22.54 | $22.41 | $22.46 | $22.46 | 158,859 |
| 2023-06-02 | $22.42 | $22.57 | $22.42 | $22.49 | $22.49 | 168,934 |
| 2023-06-01 | $21.69 | $22.05 | $21.69 | $22.03 | $22.03 | 474,264 |
| 2023-05-31 | $21.61 | $21.61 | $21.13 | $21.38 | $21.38 | 244,006 |
| 2023-05-30 | $22.32 | $22.37 | $22.16 | $22.29 | $22.29 | 111,137 |
| 2023-05-26 | $22.11 | $22.24 | $22.11 | $22.21 | $22.21 | 82,141 |
| 2023-05-25 | $21.99 | $22.08 | $21.95 | $22.07 | $22.07 | 116,791 |
| 2023-05-24 | $22.24 | $22.24 | $22.00 | $22.07 | $22.07 | 85,203 |
| 2023-05-23 | $22.77 | $22.85 | $22.62 | $22.64 | $22.64 | 123,784 |
| 2023-05-22 | $22.79 | $22.88 | $22.73 | $22.83 | $22.83 | 98,608 |
| 2023-05-19 | $22.85 | $22.95 | $22.83 | $22.92 | $22.92 | 123,158 |
| 2023-05-18 | $22.57 | $22.66 | $22.49 | $22.64 | $22.64 | 85,229 |
| 2023-05-17 | $22.55 | $22.69 | $22.44 | $22.65 | $22.65 | 77,670 |
| 2023-05-16 | $22.63 | $22.69 | $22.55 | $22.63 | $22.63 | 96,231 |
| 2023-05-15 | $22.77 | $22.91 | $22.73 | $22.88 | $22.88 | 147,446 |
| 2023-05-12 | $23.04 | $23.08 | $22.87 | $22.96 | $22.96 | 60,217 |
| 2023-05-11 | $22.93 | $23.14 | $22.86 | $23.05 | $23.05 | 49,208 |
| 2023-05-10 | $23.37 | $23.50 | $23.12 | $23.31 | $23.31 | 109,187 |
| 2023-05-09 | $23.50 | $23.68 | $23.47 | $23.64 | $23.64 | 106,360 |
| 2023-05-08 | $23.79 | $23.94 | $23.79 | $23.79 | $23.79 | 151,182 |
| 2023-05-05 | $23.54 | $23.89 | $23.54 | $23.83 | $23.83 | 108,626 |
| 2023-05-04 | $24.65 | $24.73 | $24.14 | $24.27 | $23.06 | 135,152 |
| 2023-05-03 | $24.39 | $24.99 | $24.39 | $24.74 | $23.50 | 544,691 |
| 2023-05-02 | $24.60 | $24.60 | $24.31 | $24.46 | $23.24 | 122,518 |
| 2023-05-01 | $24.56 | $25.13 | $24.55 | $24.86 | $23.62 | 98,731 |
| 2023-04-28 | $24.88 | $25.07 | $24.82 | $25.03 | $23.78 | 74,006 |
| 2023-04-27 | $24.77 | $25.03 | $24.77 | $25.03 | $23.78 | 325,372 |
| 2023-04-26 | $24.69 | $24.74 | $24.43 | $24.47 | $23.25 | 77,804 |
| 2023-04-25 | $24.58 | $24.58 | $24.22 | $24.33 | $23.11 | 223,609 |
| 2023-04-24 | $24.56 | $24.68 | $24.55 | $24.67 | $23.44 | 235,352 |
| 2023-04-21 | $24.34 | $24.42 | $24.25 | $24.39 | $23.17 | 104,398 |
| 2023-04-20 | $24.29 | $24.39 | $24.26 | $24.29 | $23.08 | 62,497 |
| 2023-04-19 | $24.18 | $24.31 | $24.14 | $24.30 | $23.09 | 82,211 |
| 2023-04-18 | $23.90 | $24.06 | $23.90 | $24.04 | $22.83 | 81,693 |
| 2023-04-17 | $23.57 | $23.69 | $23.51 | $23.69 | $22.51 | 154,833 |
| 2023-04-14 | $24.07 | $24.14 | $23.95 | $24.05 | $24.05 | 65,653 |
| 2023-04-13 | $24.09 | $24.21 | $24.06 | $24.18 | $24.18 | 49,411 |
| 2023-04-12 | $23.94 | $24.05 | $23.87 | $23.93 | $23.93 | 95,647 |
| 2023-04-11 | $23.62 | $23.67 | $23.54 | $23.60 | $23.60 | 89,268 |
| 2023-04-10 | $22.56 | $23.64 | $22.55 | $23.61 | $23.61 | 74,518 |
| 2023-04-06 | $23.42 | $23.69 | $23.42 | $23.66 | $23.66 | 88,202 |
| 2023-04-05 | $23.23 | $23.31 | $23.13 | $23.21 | $23.21 | 66,213 |
| 2023-04-04 | $23.36 | $23.42 | $23.25 | $23.30 | $23.30 | 154,901 |
| 2023-04-03 | $23.04 | $23.25 | $23.04 | $23.23 | $23.23 | 72,262 |
| 2023-03-31 | $23.14 | $23.19 | $22.99 | $23.05 | $23.05 | 82,273 |
| 2023-03-30 | $23.08 | $23.11 | $22.95 | $23.04 | $23.04 | 90,617 |
| 2023-03-29 | $22.64 | $22.71 | $22.55 | $22.67 | $22.67 | 86,007 |
| 2023-03-28 | $22.16 | $22.39 | $22.12 | $22.30 | $22.30 | 161,407 |
| 2023-03-27 | $22.23 | $22.30 | $22.08 | $22.27 | $22.27 | 170,673 |
| 2023-03-24 | $21.92 | $22.14 | $21.76 | $22.12 | $22.12 | 98,853 |
| 2023-03-23 | $22.51 | $22.60 | $22.07 | $22.20 | $22.20 | 153,591 |
| 2023-03-22 | $22.57 | $22.74 | $22.34 | $22.34 | $22.34 | 437,898 |
| 2023-03-21 | $22.30 | $22.47 | $22.28 | $22.42 | $22.42 | 92,169 |
| 2023-03-20 | $21.42 | $21.76 | $21.42 | $21.66 | $21.66 | 109,889 |
| 2023-03-17 | $21.42 | $21.43 | $21.27 | $21.33 | $21.33 | 179,824 |
| 2023-03-16 | $21.40 | $21.91 | $21.40 | $21.84 | $21.84 | 239,085 |
| 2023-03-15 | $21.36 | $21.78 | $21.35 | $21.74 | $21.74 | 339,339 |
| 2023-03-14 | $22.89 | $22.93 | $22.67 | $22.92 | $22.92 | 237,739 |
| 2023-03-13 | $22.43 | $22.82 | $22.40 | $22.73 | $22.73 | 636,325 |
| 2023-03-10 | $23.19 | $23.49 | $23.12 | $23.27 | $23.27 | 526,233 |
| 2023-03-09 | $23.44 | $23.53 | $23.31 | $23.36 | $23.36 | 152,122 |
| 2023-03-08 | $23.42 | $23.53 | $23.33 | $23.39 | $23.39 | 359,364 |
| 2023-03-07 | $23.71 | $23.72 | $23.21 | $23.27 | $23.27 | 121,985 |
| 2023-03-06 | $23.72 | $23.85 | $23.72 | $23.73 | $23.73 | 63,611 |
| 2023-03-03 | $23.39 | $23.57 | $23.36 | $23.54 | $23.54 | 76,303 |
| 2023-03-02 | $23.39 | $23.46 | $23.30 | $23.42 | $23.42 | 51,791 |
| 2023-03-01 | $23.71 | $23.75 | $23.48 | $23.57 | $23.57 | 106,281 |
| 2023-02-28 | $23.52 | $23.61 | $23.41 | $23.42 | $23.42 | 80,106 |
| 2023-02-27 | $23.23 | $23.29 | $23.14 | $23.22 | $23.22 | 69,122 |
| 2023-02-24 | $22.82 | $22.88 | $22.65 | $22.72 | $22.72 | 125,646 |
| 2023-02-23 | $23.12 | $23.19 | $22.94 | $23.07 | $23.07 | 76,517 |
| 2023-02-22 | $22.99 | $23.09 | $22.91 | $22.92 | $22.92 | 70,158 |
| 2023-02-21 | $23.13 | $23.22 | $23.02 | $23.10 | $23.10 | 93,924 |
| 2023-02-17 | $22.89 | $23.23 | $22.85 | $23.23 | $23.23 | 56,083 |
| 2023-02-16 | $23.38 | $23.66 | $23.38 | $23.60 | $23.60 | 264,749 |
| 2023-02-15 | $23.40 | $23.49 | $23.36 | $23.48 | $23.48 | 72,800 |
| 2023-02-14 | $23.60 | $23.77 | $23.49 | $23.60 | $23.60 | 263,462 |
| 2023-02-13 | $23.54 | $23.58 | $23.47 | $23.54 | $23.54 | 87,283 |
| 2023-02-10 | $23.53 | $23.63 | $23.35 | $23.46 | $23.46 | 51,781 |
| 2023-02-09 | $23.92 | $23.93 | $23.64 | $23.69 | $23.69 | 85,279 |
| 2023-02-08 | $23.67 | $23.73 | $23.58 | $23.60 | $23.60 | 67,023 |
| 2023-02-07 | $23.37 | $23.59 | $23.31 | $23.57 | $23.57 | 75,329 |
| 2023-02-06 | $23.49 | $23.55 | $23.42 | $23.49 | $23.49 | 85,366 |
| 2023-02-03 | $23.84 | $23.91 | $23.68 | $23.72 | $23.72 | 60,005 |
| 2023-02-02 | $24.15 | $24.21 | $24.02 | $24.08 | $24.08 | 130,738 |
| 2023-02-01 | $23.98 | $24.38 | $23.93 | $24.30 | $24.30 | 105,842 |
| 2023-01-31 | $23.79 | $23.83 | $23.67 | $23.83 | $23.83 | 84,443 |
| 2023-01-30 | $24.00 | $24.09 | $23.90 | $23.92 | $23.92 | 101,892 |
| 2023-01-27 | $23.99 | $24.08 | $23.92 | $24.02 | $24.02 | 99,284 |
| 2023-01-26 | $24.19 | $24.19 | $23.97 | $24.16 | $24.16 | 95,563 |
| 2023-01-25 | $23.97 | $24.22 | $23.97 | $24.20 | $24.20 | 117,382 |
| 2023-01-24 | $23.93 | $24.00 | $23.86 | $23.96 | $23.96 | 111,816 |
| 2023-01-23 | $23.74 | $23.95 | $23.70 | $23.90 | $23.90 | 143,674 |
| 2023-01-20 | $23.71 | $23.96 | $23.67 | $23.96 | $23.96 | 74,357 |
| 2023-01-19 | $23.54 | $23.58 | $23.32 | $23.54 | $23.54 | 94,543 |
| 2023-01-18 | $23.80 | $23.80 | $23.50 | $23.52 | $23.52 | 226,788 |
| 2023-01-17 | $23.77 | $23.79 | $23.44 | $23.58 | $23.58 | 155,898 |
| 2023-01-13 | $23.49 | $23.63 | $23.33 | $23.63 | $23.63 | 352,696 |
| 2023-01-12 | $23.37 | $23.67 | $23.30 | $23.58 | $23.58 | 81,558 |
| 2023-01-11 | $23.10 | $23.22 | $23.03 | $23.15 | $23.15 | 81,824 |
| 2023-01-10 | $23.04 | $23.25 | $23.03 | $23.25 | $23.25 | 117,238 |
| 2023-01-09 | $22.99 | $23.06 | $22.83 | $22.85 | $22.85 | 271,270 |
| 2023-01-06 | $22.02 | $22.57 | $21.97 | $22.52 | $22.52 | 423,801 |
| 2023-01-05 | $22.07 | $22.12 | $21.93 | $22.03 | $22.03 | 130,316 |
| 2023-01-04 | $22.29 | $22.47 | $22.27 | $22.34 | $22.34 | 167,561 |
| 2023-01-03 | $21.55 | $21.76 | $21.52 | $21.68 | $21.68 | 388,594 |
| 2022-12-30 | $21.53 | $21.53 | $21.36 | $21.45 | $21.45 | 176,440 |
| 2022-12-29 | $21.57 | $21.74 | $21.54 | $21.67 | $21.67 | 84,381 |
| 2022-12-28 | $21.56 | $21.60 | $21.36 | $21.36 | $21.36 | 108,092 |
| 2022-12-27 | $21.49 | $21.63 | $21.45 | $21.51 | $21.51 | 118,118 |
| 2022-12-23 | $21.34 | $21.46 | $21.33 | $21.43 | $21.43 | 102,628 |
| 2022-12-22 | $21.47 | $21.50 | $21.26 | $21.41 | $21.41 | 179,376 |
| 2022-12-21 | $21.44 | $21.59 | $21.42 | $21.49 | $21.49 | 94,542 |
| 2022-12-20 | $21.24 | $21.33 | $20.93 | $21.16 | $21.16 | 135,667 |
| 2022-12-19 | $21.06 | $21.19 | $20.99 | $21.03 | $21.03 | 383,410 |
| 2022-12-16 | $21.01 | $21.07 | $20.90 | $20.95 | $20.95 | 111,236 |
| 2022-12-15 | $21.38 | $21.38 | $21.01 | $21.08 | $21.08 | 180,787 |
| 2022-12-14 | $21.60 | $21.77 | $21.50 | $21.61 | $21.61 | 307,975 |
| 2022-12-13 | $21.85 | $21.90 | $21.65 | $21.74 | $21.74 | 157,803 |
| 2022-12-12 | $21.42 | $21.45 | $21.28 | $21.39 | $21.39 | 198,164 |
| 2022-12-09 | $21.48 | $21.56 | $21.44 | $21.44 | $21.44 | 191,508 |
| 2022-12-08 | $21.42 | $21.50 | $21.38 | $21.44 | $21.44 | 126,701 |
| 2022-12-07 | $21.36 | $21.50 | $21.25 | $21.38 | $21.38 | 113,699 |
| 2022-12-06 | $21.39 | $21.46 | $21.12 | $21.19 | $21.19 | 151,957 |
| 2022-12-05 | $21.39 | $21.45 | $21.17 | $21.19 | $21.19 | 193,956 |
| 2022-12-02 | $21.18 | $21.35 | $21.02 | $21.31 | $21.31 | 117,517 |
| 2022-12-01 | $21.45 | $21.49 | $21.24 | $21.37 | $21.37 | 166,726 |
| 2022-11-30 | $21.13 | $21.41 | $20.94 | $21.35 | $21.35 | 135,054 |
| 2022-11-29 | $21.22 | $21.36 | $21.18 | $21.22 | $21.22 | 113,117 |
| 2022-11-28 | $21.19 | $21.26 | $20.94 | $20.98 | $20.98 | 247,699 |
| 2022-11-25 | $21.17 | $21.33 | $21.13 | $21.28 | $21.28 | 115,812 |
| 2022-11-23 | $21.13 | $21.22 | $21.06 | $21.19 | $21.19 | 81,899 |
| 2022-11-22 | $20.96 | $21.10 | $20.95 | $21.10 | $21.10 | 94,670 |
| 2022-11-21 | $20.75 | $20.86 | $20.75 | $20.83 | $20.83 | 273,903 |
| 2022-11-18 | $21.06 | $21.10 | $20.91 | $21.01 | $21.01 | 147,208 |
| 2022-11-17 | $20.61 | $20.94 | $20.59 | $20.93 | $20.93 | 258,687 |
| 2022-11-16 | $20.92 | $20.99 | $20.81 | $20.98 | $20.98 | 151,467 |
| 2022-11-15 | $20.77 | $20.84 | $20.27 | $20.56 | $20.56 | 170,893 |
| 2022-11-14 | $20.90 | $21.04 | $20.71 | $20.71 | $20.71 | 229,786 |
| 2022-11-11 | $20.56 | $20.87 | $20.51 | $20.84 | $20.84 | 191,143 |
| 2022-11-10 | $19.90 | $20.33 | $19.86 | $20.19 | $20.19 | 306,618 |
| 2022-11-09 | $18.83 | $18.99 | $18.74 | $18.81 | $18.81 | 122,155 |
| 2022-11-08 | $18.68 | $19.00 | $18.66 | $18.86 | $18.86 | 240,316 |
| 2022-11-07 | $18.81 | $18.81 | $18.61 | $18.71 | $18.71 | 210,032 |
| 2022-11-04 | $18.47 | $18.75 | $18.33 | $18.71 | $18.71 | 190,958 |
| 2022-11-03 | $17.94 | $18.11 | $17.91 | $17.98 | $17.98 | 287,229 |
| 2022-11-02 | $18.34 | $18.50 | $17.99 | $17.99 | $17.99 | 194,614 |
| 2022-11-01 | $18.31 | $18.35 | $18.05 | $18.18 | $18.18 | 249,035 |
| 2022-10-31 | $18.06 | $18.08 | $17.95 | $17.97 | $17.97 | 289,578 |
| 2022-10-28 | $17.93 | $18.14 | $17.93 | $18.14 | $18.14 | 191,754 |
| 2022-10-27 | $17.82 | $18.11 | $17.81 | $17.82 | $17.82 | 196,451 |
| 2022-10-26 | $17.75 | $17.87 | $17.75 | $17.81 | $17.81 | 163,529 |
| 2022-10-25 | $17.38 | $17.67 | $17.37 | $17.64 | $17.64 | 213,098 |
| 2022-10-24 | $17.24 | $17.51 | $17.24 | $17.46 | $17.46 | 556,127 |
| 2022-10-21 | $16.73 | $17.18 | $16.69 | $17.18 | $17.18 | 247,347 |
| 2022-10-20 | $16.87 | $16.95 | $16.70 | $16.77 | $16.77 | 353,179 |
| 2022-10-19 | $16.79 | $16.90 | $16.66 | $16.78 | $16.78 | 223,445 |
| 2022-10-18 | $16.95 | $16.96 | $16.68 | $16.81 | $16.81 | 471,064 |
| 2022-10-17 | $16.69 | $16.75 | $16.62 | $16.69 | $16.69 | 497,883 |
| 2022-10-14 | $16.48 | $16.53 | $16.18 | $16.18 | $16.18 | 513,211 |
| 2022-10-13 | $15.78 | $16.46 | $15.73 | $16.41 | $16.41 | 503,160 |
| 2022-10-12 | $15.85 | $15.97 | $15.83 | $15.86 | $15.86 | 229,484 |
| 2022-10-11 | $15.89 | $16.10 | $15.77 | $15.82 | $15.82 | 591,052 |
| 2022-10-10 | $15.96 | $16.13 | $15.86 | $15.96 | $15.96 | 366,846 |
| 2022-10-07 | $16.10 | $16.10 | $15.85 | $15.90 | $15.90 | 288,642 |
| 2022-10-06 | $16.16 | $16.21 | $16.04 | $16.06 | $16.06 | 280,990 |
| 2022-10-05 | $16.29 | $16.55 | $16.21 | $16.48 | $16.48 | 246,138 |
| 2022-10-04 | $16.38 | $16.70 | $16.38 | $16.69 | $16.69 | 862,501 |
| 2022-10-03 | $15.68 | $15.91 | $15.57 | $15.84 | $15.84 | 482,740 |
| 2022-09-30 | $15.64 | $15.88 | $15.61 | $15.61 | $15.61 | 488,017 |
| 2022-09-29 | $15.43 | $15.63 | $15.28 | $15.58 | $15.58 | 834,916 |
| 2022-09-28 | $15.22 | $15.75 | $15.22 | $15.70 | $15.70 | 349,827 |
| 2022-09-27 | $15.94 | $15.99 | $15.51 | $15.63 | $15.63 | 841,818 |
| 2022-09-26 | $16.04 | $16.10 | $15.81 | $15.86 | $15.86 | 479,342 |
| 2022-09-23 | $16.47 | $16.47 | $16.20 | $16.31 | $16.31 | 321,898 |
| 2022-09-22 | $17.04 | $17.04 | $16.83 | $16.95 | $16.95 | 297,737 |
| 2022-09-21 | $16.90 | $17.05 | $16.70 | $16.70 | $16.70 | 167,623 |
| 2022-09-20 | $17.16 | $17.18 | $16.90 | $17.02 | $17.02 | 277,809 |
| 2022-09-19 | $17.17 | $17.51 | $17.14 | $17.50 | $17.50 | 452,488 |
| 2022-09-16 | $17.35 | $17.44 | $17.29 | $17.43 | $17.43 | 236,194 |
| 2022-09-15 | $17.15 | $17.41 | $17.15 | $17.33 | $17.33 | 371,387 |
| 2022-09-14 | $17.14 | $17.26 | $17.05 | $17.17 | $17.17 | 197,260 |
| 2022-09-13 | $17.43 | $17.59 | $17.20 | $17.24 | $17.24 | 443,207 |
| 2022-09-12 | $17.60 | $17.85 | $17.59 | $17.75 | $17.75 | 451,186 |
| 2022-09-09 | $16.92 | $16.98 | $16.88 | $16.95 | $16.95 | 404,474 |
| 2022-09-08 | $16.46 | $16.72 | $16.38 | $16.69 | $16.69 | 533,893 |
| 2022-09-07 | $16.28 | $16.70 | $16.28 | $16.68 | $16.68 | 589,761 |
| 2022-09-06 | $16.74 | $16.80 | $16.59 | $16.63 | $16.63 | 577,290 |
| 2022-09-02 | $16.91 | $17.25 | $16.60 | $16.65 | $16.65 | 287,263 |
| 2022-09-01 | $16.54 | $16.66 | $16.38 | $16.66 | $16.66 | 394,545 |
| 2022-08-31 | $16.86 | $16.99 | $16.81 | $16.82 | $16.82 | 747,404 |
| 2022-08-30 | $17.04 | $17.08 | $16.84 | $16.95 | $16.95 | 553,215 |
| 2022-08-29 | $16.91 | $16.99 | $16.79 | $16.94 | $16.94 | 1,065,400 |
| 2022-08-26 | $17.39 | $17.43 | $16.86 | $16.86 | $16.86 | 312,733 |
| 2022-08-25 | $17.14 | $17.33 | $17.11 | $17.30 | $17.30 | 282,941 |
| 2022-08-24 | $17.07 | $17.22 | $17.01 | $17.18 | $17.18 | 313,410 |
| 2022-08-23 | $17.21 | $17.36 | $17.18 | $17.22 | $17.22 | 495,168 |
| 2022-08-22 | $17.26 | $17.27 | $17.11 | $17.18 | $17.18 | 720,976 |
| 2022-08-19 | $17.70 | $17.70 | $17.58 | $17.67 | $17.67 | 333,030 |
| 2022-08-18 | $18.10 | $18.10 | $17.92 | $17.98 | $17.98 | 250,409 |
| 2022-08-17 | $18.02 | $18.17 | $17.94 | $18.07 | $18.07 | 168,927 |
| 2022-08-16 | $18.16 | $18.37 | $18.16 | $18.32 | $18.32 | 322,139 |
| 2022-08-15 | $18.16 | $18.24 | $18.10 | $18.17 | $18.17 | 372,336 |
| 2022-08-12 | $18.57 | $18.73 | $18.50 | $18.68 | $18.68 | 758,710 |
| 2022-08-11 | $18.49 | $18.52 | $18.36 | $18.39 | $18.39 | 196,006 |
| 2022-08-10 | $18.50 | $18.50 | $18.30 | $18.36 | $18.36 | 198,515 |
| 2022-08-09 | $18.22 | $18.26 | $18.13 | $18.14 | $18.14 | 1,226,623 |
| 2022-08-08 | $18.15 | $18.23 | $18.02 | $18.07 | $18.07 | 689,765 |
| 2022-08-05 | $17.83 | $18.02 | $17.82 | $18.01 | $18.01 | 195,741 |
| 2022-08-04 | $18.28 | $18.34 | $18.22 | $18.34 | $18.34 | 330,109 |
| 2022-08-03 | $18.10 | $18.27 | $18.05 | $18.25 | $18.25 | 314,374 |
| 2022-08-02 | $18.11 | $18.11 | $17.82 | $17.83 | $17.83 | 395,768 |
| 2022-08-01 | $18.23 | $18.32 | $18.17 | $18.25 | $18.25 | 367,965 |
| 2022-07-29 | $17.90 | $18.10 | $17.90 | $18.10 | $18.10 | 1,536,093 |
| 2022-07-28 | $17.60 | $17.68 | $17.45 | $17.65 | $17.65 | 413,371 |
| 2022-07-27 | $17.56 | $17.83 | $17.46 | $17.76 | $17.76 | 260,530 |
| 2022-07-26 | $17.56 | $17.59 | $17.46 | $17.46 | $17.46 | 500,960 |
| 2022-07-25 | $17.84 | $17.97 | $17.71 | $17.77 | $17.77 | 464,083 |
| 2022-07-22 | $17.75 | $17.84 | $17.57 | $17.66 | $17.66 | 234,910 |
| 2022-07-21 | $17.52 | $17.79 | $17.51 | $17.76 | $17.76 | 199,264 |
| 2022-07-20 | $17.82 | $17.87 | $17.63 | $17.71 | $17.71 | 476,225 |
| 2022-07-19 | $17.70 | $18.04 | $17.70 | $17.92 | $17.92 | 579,257 |
| 2022-07-18 | $17.56 | $17.73 | $17.44 | $17.49 | $17.49 | 798,143 |
| 2022-07-15 | $17.29 | $17.45 | $17.15 | $17.35 | $17.35 | 436,682 |
| 2022-07-14 | $16.94 | $17.08 | $16.72 | $17.04 | $17.04 | 323,535 |
| 2022-07-13 | $17.62 | $17.81 | $17.50 | $17.71 | $17.71 | 278,835 |
| 2022-07-12 | $17.63 | $18.04 | $17.60 | $17.83 | $17.83 | 379,403 |
| 2022-07-11 | $18.07 | $18.07 | $17.81 | $17.83 | $17.83 | 395,787 |
| 2022-07-08 | $18.20 | $18.31 | $18.10 | $18.27 | $18.27 | 200,466 |
| 2022-07-07 | $18.12 | $18.22 | $18.03 | $18.13 | $18.13 | 609,581 |
| 2022-07-06 | $17.94 | $17.98 | $17.75 | $17.94 | $17.94 | 689,881 |
| 2022-07-05 | $18.09 | $18.17 | $17.87 | $18.17 | $18.17 | 372,892 |
| 2022-07-01 | $18.92 | $19.13 | $18.77 | $19.11 | $19.11 | 536,670 |
| 2022-06-30 | $18.82 | $19.13 | $18.74 | $19.03 | $19.03 | 176,814 |
| 2022-06-29 | $19.24 | $19.28 | $19.09 | $19.14 | $19.14 | 472,527 |
| 2022-06-28 | $19.25 | $19.36 | $19.08 | $19.08 | $19.08 | 568,060 |
| 2022-06-27 | $19.11 | $19.28 | $19.03 | $19.08 | $19.08 | 384,494 |
| 2022-06-24 | $18.98 | $19.19 | $18.98 | $19.19 | $19.19 | 228,813 |
| 2022-06-23 | $18.92 | $18.96 | $18.66 | $18.88 | $18.88 | 335,408 |
| 2022-06-22 | $19.19 | $19.50 | $19.15 | $19.35 | $19.35 | 319,509 |
| 2022-06-21 | $19.57 | $19.63 | $19.39 | $19.47 | $19.47 | 400,279 |
| 2022-06-17 | $19.22 | $19.33 | $19.07 | $19.20 | $19.20 | 280,307 |
| 2022-06-16 | $19.13 | $19.42 | $19.08 | $19.30 | $19.30 | 299,758 |
| 2022-06-15 | $19.51 | $19.62 | $19.17 | $19.48 | $19.48 | 564,800 |
| 2022-06-14 | $19.12 | $19.18 | $18.74 | $18.87 | $18.87 | 519,576 |
| 2022-06-13 | $18.96 | $19.14 | $18.84 | $18.92 | $18.92 | 365,116 |
| 2022-06-10 | $19.40 | $19.41 | $19.10 | $19.18 | $19.18 | 391,382 |
| 2022-06-09 | $20.23 | $20.27 | $19.95 | $19.97 | $19.97 | 179,825 |
| 2022-06-08 | $20.54 | $20.59 | $20.37 | $20.45 | $20.45 | 216,590 |
| 2022-06-07 | $20.88 | $21.01 | $20.81 | $21.00 | $21.00 | 313,081 |
| 2022-06-06 | $21.16 | $21.27 | $21.05 | $21.09 | $21.09 | 170,942 |
| 2022-06-03 | $20.98 | $20.99 | $20.80 | $20.86 | $20.86 | 152,607 |
| 2022-06-02 | $20.86 | $20.93 | $20.73 | $20.93 | $20.93 | 356,985 |
| 2022-06-01 | $20.91 | $20.91 | $20.51 | $20.62 | $20.62 | 288,301 |
| 2022-05-31 | $20.88 | $21.06 | $20.79 | $20.96 | $20.96 | 285,959 |
| 2022-05-27 | $21.35 | $21.47 | $21.31 | $21.44 | $21.44 | 181,860 |
| 2022-05-26 | $21.07 | $21.32 | $21.07 | $21.26 | $21.26 | 193,458 |
| 2022-05-25 | $21.08 | $21.23 | $20.95 | $21.08 | $21.08 | 290,378 |
| 2022-05-24 | $21.15 | $21.35 | $21.00 | $21.29 | $21.29 | 387,402 |
| 2022-05-23 | $21.00 | $21.36 | $20.97 | $21.18 | $21.18 | 431,486 |
| 2022-05-20 | $20.80 | $20.80 | $20.47 | $20.63 | $20.63 | 315,792 |
| 2022-05-19 | $20.62 | $20.76 | $20.50 | $20.63 | $20.63 | 292,208 |
| 2022-05-18 | $21.17 | $21.19 | $20.79 | $20.80 | $20.80 | 124,791 |
| 2022-05-17 | $21.11 | $21.37 | $21.06 | $21.37 | $21.37 | 264,276 |
| 2022-05-16 | $20.68 | $20.82 | $20.52 | $20.73 | $20.73 | 304,521 |
| 2022-05-13 | $20.59 | $20.96 | $20.55 | $20.79 | $20.79 | 213,038 |
| 2022-05-12 | $20.62 | $20.73 | $20.34 | $20.54 | $20.54 | 217,840 |
| 2022-05-11 | $21.23 | $21.65 | $21.19 | $21.19 | $21.19 | 277,315 |
| 2022-05-10 | $20.58 | $20.61 | $20.29 | $20.45 | $20.45 | 507,750 |
| 2022-05-09 | $20.26 | $20.41 | $20.09 | $20.17 | $20.17 | 372,852 |
| 2022-05-06 | $20.79 | $20.87 | $20.54 | $20.68 | $20.68 | 719,935 |
| 2022-05-05 | $21.48 | $21.58 | $20.83 | $21.08 | $21.08 | 304,480 |
| 2022-05-04 | $22.65 | $23.18 | $22.44 | $23.16 | $22.31 | 165,647 |
| 2022-05-03 | $22.71 | $23.13 | $22.59 | $22.68 | $21.84 | 229,753 |
| 2022-05-02 | $22.59 | $22.68 | $22.32 | $22.55 | $21.72 | 243,001 |
| 2022-04-29 | $22.76 | $22.92 | $22.38 | $22.40 | $21.57 | 179,924 |
| 2022-04-28 | $22.47 | $22.74 | $22.21 | $22.69 | $21.85 | 240,552 |
| 2022-04-27 | $22.40 | $22.47 | $22.15 | $22.31 | $21.48 | 227,161 |
| 2022-04-26 | $22.98 | $22.98 | $22.50 | $22.50 | $21.67 | 204,646 |
| 2022-04-25 | $23.08 | $23.08 | $22.64 | $23.05 | $22.20 | 232,776 |
| 2022-04-22 | $23.89 | $23.90 | $23.51 | $23.58 | $22.71 | 159,922 |
| 2022-04-21 | $24.29 | $24.32 | $23.77 | $23.81 | $22.93 | 312,879 |
| 2022-04-20 | $23.77 | $23.94 | $23.75 | $23.82 | $22.94 | 152,570 |
| 2022-04-19 | $23.47 | $23.70 | $23.46 | $23.65 | $22.78 | 188,263 |
| 2022-04-18 | $23.17 | $24.26 | $23.17 | $23.48 | $22.61 | 121,841 |
| 2022-04-14 | $23.62 | $23.67 | $23.50 | $23.60 | $22.73 | 123,681 |
| 2022-04-13 | $23.30 | $23.68 | $23.30 | $23.62 | $22.75 | 195,172 |
| 2022-04-12 | $23.68 | $23.78 | $23.44 | $23.52 | $22.65 | 165,803 |
| 2022-04-11 | $23.91 | $23.98 | $23.64 | $23.64 | $22.77 | 229,474 |
| 2022-04-08 | $23.39 | $23.58 | $23.38 | $23.43 | $22.57 | 172,799 |
| 2022-04-07 | $23.45 | $23.45 | $23.13 | $23.34 | $22.48 | 193,403 |
| 2022-04-06 | $23.37 | $23.45 | $23.20 | $23.34 | $22.48 | 196,006 |
| 2022-04-05 | $23.52 | $23.64 | $23.36 | $23.45 | $22.58 | 233,730 |
| 2022-04-04 | $23.76 | $24.12 | $23.70 | $23.79 | $22.91 | 156,785 |
| 2022-04-01 | $24.07 | $24.15 | $23.92 | $24.10 | $23.21 | 279,555 |
| 2022-03-31 | $24.05 | $24.43 | $23.77 | $23.78 | $22.90 | 257,073 |
| 2022-03-30 | $24.14 | $24.14 | $23.95 | $23.96 | $23.07 | 149,507 |
| 2022-03-29 | $24.28 | $24.39 | $24.00 | $24.17 | $23.28 | 655,683 |
| 2022-03-28 | $23.64 | $23.74 | $23.46 | $23.70 | $22.83 | 145,564 |
| 2022-03-25 | $23.45 | $23.55 | $23.36 | $23.49 | $22.62 | 152,439 |
| 2022-03-24 | $23.28 | $23.43 | $23.22 | $23.39 | $22.53 | 215,036 |
| 2022-03-23 | $23.28 | $23.41 | $23.25 | $23.27 | $22.41 | 108,667 |
| 2022-03-22 | $23.78 | $23.89 | $23.59 | $23.69 | $22.82 | 202,430 |
| 2022-03-21 | $23.60 | $23.60 | $23.24 | $23.47 | $22.60 | 174,415 |
| 2022-03-18 | $23.22 | $23.55 | $23.16 | $23.47 | $22.60 | 174,415 |
| 2022-03-17 | $23.39 | $23.98 | $23.39 | $23.68 | $22.81 | 125,789 |
| 2022-03-16 | $23.37 | $23.92 | $23.35 | $23.92 | $23.04 | 187,197 |
| 2022-03-15 | $22.95 | $23.01 | $22.63 | $22.91 | $22.06 | 530,372 |
| 2022-03-14 | $22.89 | $23.10 | $22.70 | $22.82 | $21.97 | 214,678 |
| 2022-03-11 | $22.58 | $22.65 | $21.97 | $22.03 | $21.22 | 321,832 |
| 2022-03-10 | $21.79 | $22.12 | $21.64 | $21.71 | $20.91 | 422,750 |
| 2022-03-09 | $22.03 | $22.55 | $21.89 | $22.15 | $21.33 | 912,596 |
| 2022-03-08 | $20.63 | $21.24 | $20.35 | $20.66 | $19.90 | 928,108 |
| 2022-03-07 | $20.45 | $20.45 | $19.51 | $19.67 | $18.94 | 1,608,564 |
| 2022-03-04 | $20.69 | $20.70 | $20.37 | $20.60 | $19.83 | 397,001 |
| 2022-03-03 | $21.98 | $22.00 | $21.54 | $21.61 | $20.81 | 301,874 |
| 2022-03-02 | $21.87 | $22.03 | $21.72 | $21.89 | $21.08 | 272,109 |
| 2022-03-01 | $22.10 | $22.20 | $21.52 | $21.63 | $20.83 | 309,795 |
| 2022-02-28 | $22.47 | $22.91 | $22.39 | $22.61 | $21.78 | 319,721 |
| 2022-02-25 | $22.88 | $23.57 | $22.88 | $23.52 | $22.65 | 210,724 |
| 2022-02-24 | $22.24 | $23.15 | $22.06 | $22.69 | $21.85 | 245,991 |
| 2022-02-23 | $23.65 | $23.67 | $23.07 | $23.12 | $22.27 | 173,525 |
| 2022-02-22 | $23.38 | $23.48 | $23.11 | $23.27 | $22.41 | 163,654 |
| 2022-02-18 | $24.33 | $24.46 | $24.10 | $24.33 | $23.43 | 190,844 |
| 2022-02-17 | $25.12 | $25.33 | $25.03 | $25.31 | $24.38 | 164,745 |
| 2022-02-16 | $25.46 | $25.70 | $25.28 | $25.66 | $24.71 | 381,217 |
| 2022-02-15 | $25.44 | $25.72 | $25.43 | $25.66 | $24.71 | 140,316 |
| 2022-02-14 | $25.21 | $25.25 | $24.95 | $25.12 | $24.19 | 141,345 |
| 2022-02-11 | $25.93 | $26.13 | $25.47 | $25.48 | $24.54 | 105,088 |
| 2022-02-10 | $26.26 | $26.36 | $25.97 | $26.01 | $25.05 | 117,813 |
| 2022-02-09 | $26.44 | $26.52 | $26.28 | $26.34 | $25.37 | 432,618 |
| 2022-02-08 | $26.18 | $26.29 | $26.11 | $26.29 | $25.32 | 105,176 |
| 2022-02-07 | $25.63 | $26.16 | $25.63 | $25.85 | $24.90 | 111,286 |
| 2022-02-04 | $25.21 | $25.65 | $25.14 | $25.57 | $24.63 | 111,898 |
| 2022-02-03 | $25.74 | $25.98 | $25.60 | $25.63 | $24.68 | 135,289 |
| 2022-02-02 | $25.65 | $25.71 | $25.52 | $25.68 | $24.73 | 125,852 |
| 2022-02-01 | $25.59 | $25.65 | $25.38 | $25.56 | $24.62 | 166,520 |
| 2022-01-31 | $25.41 | $25.65 | $25.31 | $25.62 | $24.67 | 201,399 |
| 2022-01-28 | $25.28 | $25.50 | $25.20 | $25.50 | $24.56 | 167,760 |
| 2022-01-27 | $25.46 | $25.60 | $25.19 | $25.29 | $24.36 | 154,055 |
| 2022-01-26 | $25.32 | $25.40 | $25.00 | $25.18 | $24.25 | 285,818 |
| 2022-01-25 | $24.73 | $25.00 | $24.55 | $24.90 | $23.98 | 150,542 |
| 2022-01-24 | $24.47 | $24.84 | $24.21 | $24.79 | $23.88 | 167,922 |
| 2022-01-21 | $24.94 | $25.25 | $24.77 | $24.91 | $23.99 | 193,247 |
| 2022-01-20 | $25.31 | $25.45 | $25.16 | $25.22 | $24.29 | 221,828 |
| 2022-01-19 | $25.53 | $25.53 | $25.27 | $25.31 | $24.38 | 418,372 |
| 2022-01-18 | $25.64 | $25.78 | $25.50 | $25.57 | $24.63 | 217,791 |
| 2022-01-14 | $25.84 | $25.97 | $25.71 | $25.97 | $25.01 | 135,445 |
| 2022-01-13 | $25.96 | $26.06 | $25.84 | $25.89 | $24.93 | 139,030 |
| 2022-01-12 | $25.63 | $25.85 | $25.60 | $25.82 | $24.87 | 103,450 |
| 2022-01-11 | $25.33 | $25.79 | $25.29 | $25.69 | $24.74 | 358,031 |
| 2022-01-10 | $25.24 | $25.50 | $25.16 | $25.39 | $24.45 | 245,138 |
| 2022-01-07 | $24.96 | $25.25 | $24.95 | $25.22 | $24.28 | 272,661 |
| 2022-01-06 | $24.80 | $24.91 | $24.71 | $24.79 | $23.88 | 121,192 |
| 2022-01-05 | $24.47 | $24.51 | $24.20 | $24.21 | $23.32 | 95,563 |
| 2022-01-04 | $24.13 | $24.37 | $24.13 | $24.26 | $23.36 | 98,518 |
| 2022-01-03 | $23.70 | $23.80 | $23.54 | $23.70 | $22.83 | 282,017 |
| 2021-12-31 | $23.29 | $23.73 | $23.29 | $23.61 | $22.74 | 96,709 |
| 2021-12-30 | $23.23 | $23.64 | $23.23 | $23.47 | $22.60 | 167,341 |
| 2021-12-29 | $23.52 | $23.59 | $23.48 | $23.58 | $22.71 | 138,228 |
| 2021-12-28 | $23.53 | $23.65 | $23.50 | $23.58 | $22.71 | 103,919 |
| 2021-12-27 | $23.42 | $23.52 | $23.39 | $23.52 | $22.65 | 185,464 |
| 2021-12-23 | $23.26 | $23.43 | $23.26 | $23.38 | $22.52 | 137,394 |
| 2021-12-22 | $22.95 | $23.16 | $22.93 | $23.13 | $22.28 | 114,062 |
| 2021-12-21 | $22.86 | $23.00 | $22.81 | $22.96 | $22.11 | 165,640 |
| 2021-12-20 | $22.65 | $22.72 | $22.56 | $22.72 | $21.88 | 267,922 |
| 2021-12-17 | $23.04 | $23.15 | $22.73 | $22.73 | $21.89 | 294,523 |
| 2021-12-16 | $23.27 | $23.27 | $23.05 | $23.13 | $22.28 | 283,447 |
| 2021-12-15 | $22.74 | $22.95 | $22.64 | $22.91 | $22.06 | 215,127 |
| 2021-12-14 | $22.65 | $22.79 | $22.57 | $22.65 | $21.81 | 228,841 |
| 2021-12-13 | $22.76 | $22.80 | $22.51 | $22.69 | $21.85 | 225,964 |
| 2021-12-10 | $22.89 | $22.95 | $22.77 | $22.92 | $22.07 | 210,962 |
| 2021-12-09 | $22.98 | $23.02 | $22.88 | $22.92 | $22.07 | 192,995 |
| 2021-12-08 | $23.10 | $23.24 | $23.10 | $23.21 | $22.35 | 110,793 |
| 2021-12-07 | $23.09 | $23.19 | $23.04 | $23.08 | $22.23 | 345,941 |
| 2021-12-06 | $22.69 | $22.98 | $22.69 | $22.87 | $22.03 | 365,547 |
| 2021-12-03 | $22.63 | $22.63 | $22.19 | $22.39 | $21.56 | 303,878 |
| 2021-12-02 | $22.24 | $22.41 | $22.18 | $22.33 | $21.51 | 242,958 |
| 2021-12-01 | $22.38 | $22.58 | $22.00 | $22.02 | $21.21 | 226,358 |
| 2021-11-30 | $21.85 | $21.88 | $21.50 | $21.72 | $20.92 | 455,374 |
| 2021-11-29 | $21.90 | $21.91 | $21.58 | $21.71 | $20.91 | 336,711 |
| 2021-11-26 | $21.71 | $21.78 | $21.55 | $21.66 | $20.86 | 141,313 |
| 2021-11-24 | $22.68 | $22.85 | $22.63 | $22.75 | $21.91 | 141,571 |
| 2021-11-23 | $23.03 | $23.03 | $22.77 | $22.89 | $22.05 | 147,438 |
| 2021-11-22 | $22.63 | $22.88 | $22.62 | $22.76 | $21.92 | 134,328 |
| 2021-11-19 | $22.85 | $22.99 | $22.79 | $22.84 | $22.00 | 124,971 |
| 2021-11-18 | $23.23 | $23.27 | $23.13 | $23.25 | $22.39 | 105,923 |
| 2021-11-17 | $23.22 | $23.28 | $23.12 | $23.19 | $22.33 | 129,752 |
| 2021-11-16 | $23.45 | $23.46 | $23.21 | $23.21 | $22.35 | 124,283 |
| 2021-11-15 | $23.44 | $23.46 | $23.30 | $23.30 | $22.44 | 113,756 |
| 2021-11-12 | $23.41 | $23.46 | $23.36 | $23.43 | $22.57 | 76,679 |
| 2021-11-11 | $23.42 | $23.50 | $23.31 | $23.47 | $22.60 | 72,831 |
| 2021-11-10 | $23.57 | $23.69 | $23.44 | $23.57 | $22.70 | 77,206 |
| 2021-11-09 | $23.58 | $23.63 | $23.39 | $23.49 | $22.62 | 115,666 |
| 2021-11-08 | $23.51 | $23.54 | $23.43 | $23.47 | $22.60 | 130,515 |
| 2021-11-05 | $23.47 | $23.50 | $23.36 | $23.47 | $22.60 | 108,864 |
| 2021-11-04 | $23.34 | $23.34 | $23.01 | $23.24 | $22.38 | 113,179 |
| 2021-11-03 | $23.41 | $23.64 | $23.41 | $23.58 | $22.71 | 97,033 |
| 2021-11-02 | $23.31 | $23.47 | $23.29 | $23.42 | $22.56 | 96,916 |
| 2021-11-01 | $23.34 | $23.49 | $23.33 | $23.49 | $22.62 | 129,113 |
| 2021-10-29 | $23.28 | $23.32 | $23.12 | $23.22 | $22.36 | 116,402 |
| 2021-10-28 | $23.19 | $23.47 | $23.19 | $23.43 | $22.57 | 59,734 |
| 2021-10-27 | $23.26 | $23.35 | $23.21 | $23.23 | $22.37 | 93,304 |
| 2021-10-26 | $23.36 | $23.41 | $23.24 | $23.33 | $22.47 | 128,030 |
| 2021-10-25 | $23.03 | $23.10 | $22.93 | $23.02 | $22.17 | 113,778 |
| 2021-10-22 | $23.14 | $23.22 | $23.01 | $23.14 | $22.29 | 62,509 |
| 2021-10-21 | $23.18 | $23.19 | $23.04 | $23.06 | $22.21 | 78,784 |
| 2021-10-20 | $23.09 | $23.21 | $23.07 | $23.14 | $22.29 | 64,209 |
| 2021-10-19 | $23.09 | $23.16 | $23.08 | $23.15 | $22.30 | 191,147 |
| 2021-10-18 | $22.94 | $23.06 | $22.87 | $23.00 | $22.15 | 382,847 |
| 2021-10-15 | $23.04 | $23.13 | $22.95 | $23.05 | $22.20 | 67,820 |
| 2021-10-14 | $22.78 | $22.81 | $22.49 | $22.78 | $21.94 | 86,879 |
| 2021-10-13 | $22.50 | $22.64 | $22.42 | $22.61 | $21.78 | 62,888 |
| 2021-10-12 | $22.71 | $22.82 | $22.55 | $22.75 | $21.91 | 93,199 |
| 2021-10-11 | $22.93 | $23.04 | $22.81 | $22.81 | $21.97 | 106,225 |
| 2021-10-08 | $22.96 | $23.01 | $22.87 | $22.89 | $22.05 | 92,179 |
| 2021-10-07 | $22.91 | $23.02 | $22.68 | $22.85 | $22.01 | 171,032 |
| 2021-10-06 | $22.51 | $22.73 | $22.44 | $22.69 | $21.85 | 130,000 |
| 2021-10-05 | $22.73 | $22.89 | $22.70 | $22.83 | $21.99 | 221,850 |
| 2021-10-04 | $22.69 | $22.79 | $22.56 | $22.64 | $21.80 | 130,806 |
| 2021-10-01 | $22.64 | $22.77 | $22.49 | $22.72 | $21.88 | 186,490 |
| 2021-09-30 | $22.51 | $22.66 | $22.41 | $22.46 | $21.63 | 923,306 |
| 2021-09-29 | $22.72 | $22.76 | $22.43 | $22.54 | $21.71 | 656,456 |
| 2021-09-28 | $22.82 | $22.84 | $22.52 | $22.58 | $21.75 | 188,052 |
| 2021-09-27 | $22.84 | $22.92 | $22.80 | $22.85 | $22.00 | 205,740 |
| 2021-09-24 | $22.46 | $22.79 | $22.41 | $22.76 | $21.92 | 317,351 |
| 2021-09-23 | $22.45 | $22.54 | $22.37 | $22.42 | $21.59 | 139,167 |
| 2021-09-22 | $22.38 | $22.47 | $22.28 | $22.28 | $21.46 | 173,741 |
| 2021-09-21 | $22.00 | $22.08 | $21.85 | $21.98 | $21.17 | 277,056 |
| 2021-09-20 | $21.50 | $21.58 | $21.36 | $21.58 | $20.78 | 250,294 |
| 2021-09-17 | $22.61 | $22.66 | $22.26 | $22.30 | $21.48 | 202,498 |
| 2021-09-16 | $22.62 | $22.67 | $22.50 | $22.65 | $21.81 | 192,106 |
| 2021-09-15 | $22.78 | $22.81 | $22.63 | $22.71 | $21.87 | 416,117 |
| 2021-09-14 | $22.88 | $22.88 | $22.63 | $22.67 | $21.83 | 185,688 |
| 2021-09-13 | $22.92 | $23.00 | $22.87 | $22.93 | $22.08 | 415,104 |
| 2021-09-10 | $22.85 | $22.89 | $22.67 | $22.70 | $21.86 | 225,987 |
| 2021-09-09 | $22.89 | $22.96 | $22.78 | $22.82 | $21.98 | 703,013 |
| 2021-09-08 | $23.18 | $23.30 | $23.08 | $23.18 | $22.32 | 149,979 |
| 2021-09-07 | $23.30 | $23.42 | $23.23 | $23.28 | $22.42 | 161,910 |
| 2021-09-03 | $23.33 | $23.36 | $23.16 | $23.30 | $22.44 | 83,371 |
| 2021-09-02 | $23.41 | $23.49 | $23.33 | $23.38 | $22.52 | 218,769 |
| 2021-09-01 | $23.59 | $23.62 | $23.52 | $23.53 | $22.66 | 181,074 |
| 2021-08-31 | $23.27 | $23.46 | $23.20 | $23.41 | $22.55 | 174,788 |
| 2021-08-30 | $23.37 | $23.37 | $23.25 | $23.25 | $22.39 | 121,977 |
| 2021-08-27 | $23.22 | $23.50 | $23.22 | $23.47 | $22.60 | 91,742 |
| 2021-08-26 | $23.37 | $23.37 | $23.22 | $23.23 | $22.37 | 87,592 |
| 2021-08-25 | $23.52 | $23.64 | $23.52 | $23.58 | $22.71 | 61,802 |
| 2021-08-24 | $23.46 | $23.70 | $23.46 | $23.56 | $22.69 | 153,348 |
| 2021-08-23 | $23.38 | $23.40 | $23.34 | $23.37 | $22.51 | 187,272 |
| 2021-08-20 | $23.06 | $23.28 | $23.06 | $23.21 | $22.35 | 147,606 |
| 2021-08-19 | $23.09 | $23.19 | $22.96 | $23.15 | $22.30 | 121,831 |
| 2021-08-18 | $23.16 | $23.40 | $23.16 | $23.18 | $22.32 | 114,980 |
| 2021-08-17 | $23.26 | $23.32 | $23.09 | $23.14 | $22.29 | 158,988 |
| 2021-08-16 | $23.56 | $23.71 | $23.48 | $23.66 | $22.79 | 92,883 |
| 2021-08-13 | $23.77 | $23.79 | $23.68 | $23.73 | $22.85 | 135,691 |
| 2021-08-12 | $23.58 | $23.67 | $23.44 | $23.60 | $22.73 | 82,966 |
| 2021-08-11 | $23.56 | $23.70 | $23.52 | $23.62 | $22.75 | 69,296 |
| 2021-08-10 | $23.43 | $23.56 | $23.40 | $23.56 | $22.69 | 245,972 |
| 2021-08-09 | $23.34 | $23.53 | $23.33 | $23.40 | $22.54 | 109,151 |
| 2021-08-06 | $23.27 | $23.33 | $23.16 | $23.17 | $22.31 | 67,553 |
| 2021-08-05 | $22.74 | $23.37 | $22.73 | $23.11 | $22.26 | 223,122 |
| 2021-08-04 | $22.57 | $22.58 | $22.41 | $22.46 | $21.63 | 296,452 |
| 2021-08-03 | $22.88 | $22.91 | $22.70 | $22.83 | $21.99 | 161,623 |
| 2021-08-02 | $23.31 | $23.33 | $22.85 | $22.85 | $22.01 | 131,299 |
| 2021-07-30 | $24.99 | $25.05 | $24.79 | $24.85 | $23.93 | 80,842 |
| 2021-07-29 | $25.11 | $25.19 | $25.05 | $25.10 | $24.17 | 95,164 |
| 2021-07-28 | $24.79 | $24.93 | $24.67 | $24.84 | $23.92 | 68,938 |
| 2021-07-27 | $24.72 | $24.88 | $24.65 | $24.83 | $23.91 | 105,055 |
| 2021-07-26 | $24.74 | $25.02 | $24.74 | $24.92 | $24.00 | 86,673 |
| 2021-07-23 | $24.71 | $24.86 | $24.63 | $24.71 | $23.80 | 85,514 |
| 2021-07-22 | $24.73 | $24.74 | $24.45 | $24.48 | $23.58 | 83,523 |
| 2021-07-21 | $24.40 | $24.55 | $24.38 | $24.52 | $23.61 | 80,419 |
| 2021-07-20 | $23.58 | $24.13 | $23.58 | $23.93 | $23.05 | 150,852 |
| 2021-07-19 | $23.84 | $23.89 | $23.39 | $23.70 | $22.83 | 145,148 |
| 2021-07-16 | $24.79 | $24.88 | $24.49 | $24.58 | $23.68 | 100,633 |
| 2021-07-15 | $24.80 | $24.96 | $24.72 | $24.83 | $23.91 | 120,169 |
| 2021-07-14 | $25.03 | $25.08 | $24.85 | $24.96 | $24.04 | 69,133 |
| 2021-07-13 | $25.18 | $25.20 | $24.95 | $24.99 | $24.06 | 70,122 |
| 2021-07-12 | $24.98 | $25.20 | $24.98 | $25.12 | $24.19 | 78,602 |
| 2021-07-09 | $24.93 | $25.24 | $24.92 | $25.19 | $24.26 | 57,106 |
| 2021-07-08 | $24.60 | $24.69 | $24.44 | $24.44 | $23.54 | 131,846 |
| 2021-07-07 | $24.86 | $25.04 | $24.86 | $25.01 | $24.09 | 103,248 |
| 2021-07-06 | $25.17 | $25.18 | $24.81 | $24.96 | $24.04 | 92,385 |
| 2021-07-02 | $25.19 | $25.26 | $25.06 | $25.19 | $24.26 | 61,970 |
| 2021-07-01 | $24.97 | $25.13 | $24.90 | $25.12 | $24.19 | 61,896 |
| 2021-06-30 | $24.91 | $24.99 | $24.84 | $24.99 | $24.07 | 105,944 |
| 2021-06-29 | $25.45 | $25.48 | $25.25 | $25.28 | $24.35 | 159,177 |
| 2021-06-28 | $25.56 | $25.57 | $25.39 | $25.52 | $24.57 | 101,860 |
| 2021-06-25 | $25.57 | $25.69 | $25.55 | $25.64 | $24.69 | 79,679 |
| 2021-06-24 | $25.56 | $25.69 | $25.54 | $25.66 | $24.71 | 117,628 |
| 2021-06-23 | $25.64 | $25.68 | $25.39 | $25.45 | $24.51 | 117,981 |
| 2021-06-22 | $25.68 | $25.79 | $25.56 | $25.76 | $24.81 | 142,384 |
| 2021-06-21 | $25.77 | $25.91 | $25.77 | $25.87 | $24.91 | 170,631 |
| 2021-06-18 | $25.66 | $25.81 | $25.30 | $25.65 | $24.70 | 130,381 |
| 2021-06-17 | $26.50 | $26.63 | $26.33 | $26.39 | $25.42 | 85,202 |
| 2021-06-16 | $26.59 | $26.67 | $26.46 | $26.49 | $25.51 | 120,627 |
| 2021-06-15 | $26.44 | $26.62 | $26.41 | $26.52 | $25.54 | 94,403 |
| 2021-06-14 | $26.28 | $26.41 | $26.25 | $26.35 | $25.38 | 1,118,103 |
| 2021-06-11 | $26.34 | $26.38 | $26.23 | $26.34 | $25.37 | 160,467 |
| 2021-06-10 | $26.67 | $26.69 | $26.47 | $26.53 | $25.55 | 1,465,832 |
| 2021-06-09 | $26.43 | $26.51 | $26.35 | $26.38 | $25.41 | 1,939,744 |
| 2021-06-08 | $26.49 | $26.69 | $26.47 | $26.55 | $25.57 | 77,043 |
| 2021-06-07 | $26.61 | $26.68 | $26.55 | $26.61 | $25.63 | 48,884 |
| 2021-06-04 | $26.52 | $26.60 | $26.48 | $26.57 | $25.59 | 140,069 |
| 2021-06-03 | $26.43 | $26.57 | $26.40 | $26.45 | $25.47 | 118,179 |
| 2021-06-02 | $26.35 | $26.49 | $26.28 | $26.43 | $25.45 | 67,369 |
| 2021-06-01 | $26.52 | $26.61 | $26.24 | $26.45 | $25.47 | 95,561 |
| 2021-05-28 | $26.46 | $26.71 | $26.42 | $26.45 | $25.47 | 46,717 |
| 2021-05-27 | $26.31 | $26.34 | $25.96 | $26.30 | $25.33 | 244,773 |
| 2021-05-26 | $26.02 | $26.12 | $25.83 | $25.92 | $24.96 | 425,743 |
| 2021-05-25 | $26.35 | $26.41 | $26.22 | $26.30 | $25.33 | 163,215 |
| 2021-05-24 | $26.50 | $26.58 | $26.41 | $26.52 | $25.54 | 55,095 |
| 2021-05-21 | $26.35 | $26.46 | $26.18 | $26.28 | $25.31 | 57,388 |
| 2021-05-20 | $26.12 | $26.25 | $26.08 | $26.22 | $25.25 | 83,576 |
| 2021-05-19 | $26.04 | $26.19 | $25.76 | $26.05 | $25.09 | 70,587 |
| 2021-05-18 | $26.47 | $26.85 | $26.28 | $26.45 | $25.47 | 58,490 |
| 2021-05-17 | $26.38 | $26.48 | $26.31 | $26.45 | $25.47 | 88,575 |
| 2021-05-14 | $26.32 | $26.43 | $26.28 | $26.43 | $25.45 | 79,515 |
| 2021-05-13 | $25.60 | $26.13 | $25.60 | $26.02 | $25.06 | 151,495 |
| 2021-05-12 | $25.71 | $25.82 | $25.44 | $25.47 | $24.53 | 81,092 |
| 2021-05-11 | $25.65 | $25.69 | $25.46 | $25.62 | $24.67 | 115,527 |
| 2021-05-10 | $26.06 | $26.21 | $25.84 | $25.98 | $25.02 | 66,821 |
| 2021-05-07 | $25.84 | $26.13 | $25.78 | $26.05 | $25.09 | 119,166 |
| 2021-05-06 | $25.63 | $25.89 | $25.44 | $25.60 | $24.66 | 100,311 |
| 2021-05-05 | $26.34 | $26.85 | $26.34 | $26.66 | $24.57 | 74,093 |
| 2021-05-04 | $26.20 | $26.28 | $25.79 | $26.18 | $24.13 | 182,219 |
| 2021-05-03 | $26.39 | $26.65 | $26.32 | $26.65 | $24.56 | 179,331 |
| 2021-04-30 | $26.18 | $26.29 | $25.95 | $26.01 | $23.98 | 61,112 |
| 2021-04-29 | $26.32 | $26.37 | $26.04 | $26.27 | $24.21 | 79,799 |
| 2021-04-28 | $26.39 | $26.48 | $26.29 | $26.33 | $24.27 | 119,746 |
| 2021-04-27 | $26.05 | $26.26 | $26.02 | $26.22 | $24.16 | 69,932 |
| 2021-04-26 | $26.24 | $26.30 | $26.20 | $26.21 | $24.16 | 117,775 |
| 2021-04-23 | $25.86 | $26.35 | $25.86 | $26.34 | $24.28 | 507,006 |
| 2021-04-22 | $25.85 | $25.92 | $25.74 | $25.80 | $23.78 | 78,385 |
| 2021-04-21 | $25.78 | $26.12 | $25.78 | $26.04 | $24.00 | 85,993 |
| 2021-04-20 | $26.06 | $26.10 | $25.88 | $26.06 | $24.02 | 441,869 |
| 2021-04-19 | $26.44 | $26.46 | $26.28 | $26.35 | $24.28 | 121,509 |
| 2021-04-16 | $26.14 | $26.25 | $26.13 | $26.23 | $24.18 | 60,893 |
| 2021-04-15 | $25.77 | $25.89 | $25.70 | $25.85 | $23.83 | 65,601 |
| 2021-04-14 | $25.84 | $26.00 | $25.80 | $25.94 | $23.91 | 57,819 |
| 2021-04-13 | $26.00 | $26.16 | $25.97 | $26.12 | $24.08 | 86,221 |
| 2021-04-12 | $26.06 | $26.19 | $26.02 | $26.14 | $24.09 | 47,910 |
| 2021-04-09 | $26.02 | $26.12 | $25.92 | $26.07 | $24.03 | 85,626 |
| 2021-04-08 | $25.99 | $26.14 | $25.89 | $26.08 | $24.04 | 70,423 |
| 2021-04-07 | $26.12 | $26.19 | $26.05 | $26.14 | $24.09 | 99,625 |
| 2021-04-06 | $25.92 | $26.01 | $25.80 | $25.88 | $23.85 | 99,868 |
| 2021-04-05 | $25.50 | $26.22 | $25.50 | $26.18 | $24.13 | 77,578 |
| 2021-04-01 | $25.45 | $25.69 | $25.37 | $25.69 | $23.68 | 84,631 |
| 2021-03-31 | $25.46 | $25.70 | $25.36 | $25.58 | $23.58 | 828,820 |
| 2021-03-30 | $25.51 | $25.73 | $25.48 | $25.58 | $23.58 | 122,225 |
| 2021-03-29 | $25.14 | $25.37 | $25.12 | $25.30 | $23.32 | 90,929 |
| 2021-03-26 | $25.18 | $25.20 | $25.05 | $25.14 | $23.17 | 61,122 |
| 2021-03-25 | $24.79 | $25.12 | $24.70 | $25.03 | $23.07 | 87,762 |
| 2021-03-24 | $25.00 | $25.18 | $24.87 | $24.87 | $22.92 | 84,362 |
| 2021-03-23 | $25.04 | $25.23 | $24.87 | $24.96 | $23.01 | 67,646 |
| 2021-03-22 | $25.17 | $25.39 | $25.16 | $25.25 | $23.28 | 134,969 |
| 2021-03-19 | $25.49 | $25.74 | $25.30 | $25.73 | $23.71 | 878,271 |
| 2021-03-18 | $25.39 | $25.90 | $25.36 | $25.42 | $23.43 | 100,235 |
| 2021-03-17 | $25.00 | $25.23 | $24.91 | $25.13 | $23.16 | 115,244 |
| 2021-03-16 | $25.36 | $25.40 | $25.07 | $25.12 | $23.16 | 131,112 |
| 2021-03-15 | $25.53 | $25.55 | $25.32 | $25.47 | $23.48 | 61,617 |
| 2021-03-12 | $25.38 | $25.57 | $25.38 | $25.56 | $23.56 | 72,715 |
| 2021-03-11 | $25.50 | $25.59 | $25.41 | $25.52 | $23.52 | 63,063 |
| 2021-03-10 | $25.40 | $25.62 | $25.31 | $25.48 | $23.49 | 153,140 |
| 2021-03-09 | $25.41 | $25.45 | $25.20 | $25.22 | $23.25 | 182,718 |
| 2021-03-08 | $25.22 | $25.55 | $25.21 | $25.38 | $23.39 | 143,510 |
| 2021-03-05 | $24.72 | $24.85 | $24.60 | $24.85 | $22.90 | 92,117 |
| 2021-03-04 | $25.16 | $25.30 | $24.85 | $24.90 | $22.95 | 156,105 |
| 2021-03-03 | $24.99 | $25.18 | $24.86 | $25.06 | $23.10 | 89,256 |
| 2021-03-02 | $24.77 | $25.00 | $24.70 | $24.94 | $22.98 | 67,376 |
| 2021-03-01 | $24.26 | $24.51 | $24.22 | $24.38 | $22.47 | 121,282 |
| 2021-02-26 | $24.22 | $24.27 | $24.07 | $24.27 | $22.37 | 73,453 |
| 2021-02-25 | $24.74 | $24.81 | $24.22 | $24.33 | $22.43 | 78,132 |
| 2021-02-24 | $24.12 | $24.42 | $24.12 | $24.33 | $22.43 | 78,132 |
| 2021-02-23 | $23.99 | $24.10 | $23.84 | $24.07 | $22.19 | 112,120 |
| 2021-02-22 | $23.49 | $23.83 | $23.49 | $23.61 | $21.76 | 120,702 |
| 2021-02-19 | $23.73 | $23.76 | $23.52 | $23.64 | $21.79 | 59,273 |
| 2021-02-18 | $23.56 | $23.65 | $23.39 | $23.62 | $21.77 | 730,917 |
| 2021-02-17 | $23.64 | $23.87 | $23.64 | $23.84 | $21.97 | 199,036 |
| 2021-02-16 | $23.84 | $24.10 | $23.84 | $24.03 | $22.15 | 102,266 |
| 2021-02-12 | $23.60 | $23.74 | $23.59 | $23.72 | $21.86 | 167,057 |
| 2021-02-11 | $23.80 | $23.95 | $23.59 | $23.76 | $21.90 | 103,353 |
| 2021-02-10 | $23.74 | $23.81 | $23.57 | $23.62 | $21.77 | 241,196 |
| 2021-02-09 | $23.49 | $23.62 | $23.47 | $23.62 | $21.77 | 241,196 |
| 2021-02-08 | $23.62 | $23.67 | $23.42 | $23.54 | $21.70 | 60,308 |
| 2021-02-05 | $23.49 | $23.54 | $23.27 | $23.51 | $21.67 | 67,230 |
| 2021-02-04 | $23.35 | $23.50 | $23.32 | $23.45 | $21.61 | 94,110 |
| 2021-02-03 | $23.11 | $23.30 | $23.11 | $23.23 | $21.41 | 98,866 |
| 2021-02-02 | $22.95 | $23.23 | $22.89 | $23.23 | $21.41 | 74,551 |
| 2021-02-01 | $22.79 | $22.84 | $22.60 | $22.75 | $20.97 | 126,826 |
| 2021-01-29 | $22.84 | $22.86 | $22.50 | $22.63 | $20.86 | 146,198 |
| 2021-01-28 | $23.05 | $23.24 | $23.01 | $23.12 | $21.31 | 79,636 |
| 2021-01-27 | $22.86 | $23.08 | $22.73 | $22.90 | $21.11 | 83,474 |
| 2021-01-26 | $23.45 | $23.58 | $23.37 | $23.46 | $21.62 | 208,408 |
| 2021-01-25 | $23.19 | $23.24 | $22.98 | $23.20 | $21.38 | 83,457 |
| 2021-01-22 | $23.75 | $23.82 | $23.63 | $23.75 | $21.89 | 57,155 |
| 2021-01-21 | $24.12 | $24.13 | $23.95 | $24.12 | $22.23 | 93,628 |
| 2021-01-20 | $24.24 | $24.33 | $24.05 | $24.33 | $22.43 | 67,005 |
| 2021-01-19 | $24.43 | $24.43 | $24.22 | $24.37 | $22.46 | 85,046 |
| 2021-01-15 | $24.41 | $24.45 | $24.09 | $24.33 | $22.42 | 68,155 |
| 2021-01-14 | $24.40 | $24.74 | $24.40 | $24.61 | $22.68 | 70,625 |
| 2021-01-13 | $24.45 | $24.53 | $24.32 | $24.41 | $22.50 | 53,958 |
| 2021-01-12 | $24.55 | $24.67 | $24.49 | $24.66 | $22.73 | 91,639 |
| 2021-01-11 | $24.52 | $24.80 | $24.52 | $24.74 | $22.80 | 87,009 |
| 2021-01-08 | $25.21 | $25.22 | $24.91 | $25.17 | $23.20 | 60,372 |
| 2021-01-07 | $25.25 | $25.30 | $25.03 | $25.05 | $23.09 | 74,807 |
| 2021-01-06 | $25.06 | $25.44 | $25.06 | $25.27 | $23.29 | 88,308 |
| 2021-01-05 | $24.10 | $24.26 | $23.91 | $24.08 | $22.20 | 84,276 |
| 2021-01-04 | $24.60 | $24.60 | $24.02 | $24.25 | $22.35 | 87,276 |
| 2020-12-31 | $24.52 | $24.69 | $24.25 | $24.65 | $22.72 | 65,810 |
| 2020-12-30 | $24.65 | $24.73 | $24.52 | $24.52 | $22.60 | 93,732 |
| 2020-12-29 | $24.75 | $24.80 | $24.55 | $24.68 | $22.75 | 307,927 |
| 2020-12-28 | $24.61 | $24.80 | $24.59 | $24.68 | $22.75 | 176,451 |
| 2020-12-24 | $24.33 | $24.47 | $24.29 | $24.39 | $22.48 | 66,631 |
| 2020-12-23 | $24.16 | $24.41 | $24.13 | $24.33 | $22.43 | 120,638 |
| 2020-12-22 | $23.76 | $23.84 | $23.56 | $23.61 | $21.76 | 108,913 |
| 2020-12-21 | $23.51 | $23.98 | $23.33 | $23.81 | $21.95 | 88,853 |
| 2020-12-18 | $24.65 | $24.70 | $24.30 | $24.42 | $22.51 | 120,614 |
| 2020-12-17 | $24.57 | $24.69 | $24.52 | $24.59 | $22.67 | 80,711 |
| 2020-12-16 | $24.21 | $24.25 | $23.98 | $24.17 | $22.28 | 76,781 |
| 2020-12-15 | $23.38 | $23.66 | $23.29 | $23.63 | $21.78 | 123,608 |
| 2020-12-14 | $23.32 | $23.35 | $23.15 | $23.16 | $21.35 | 61,065 |
| 2020-12-11 | $23.11 | $23.15 | $22.95 | $23.13 | $21.32 | 89,136 |
| 2020-12-10 | $23.40 | $23.91 | $23.38 | $23.87 | $22.00 | 141,437 |
| 2020-12-09 | $23.92 | $23.93 | $23.66 | $23.81 | $21.95 | 56,345 |
| 2020-12-08 | $23.63 | $23.71 | $23.54 | $23.61 | $21.76 | 63,729 |
| 2020-12-07 | $23.79 | $23.91 | $23.71 | $23.75 | $21.89 | 86,544 |
| 2020-12-04 | $24.08 | $24.18 | $23.97 | $24.05 | $22.17 | 84,560 |
| 2020-12-03 | $24.08 | $24.14 | $23.90 | $23.90 | $22.03 | 68,246 |
| 2020-12-02 | $23.78 | $24.08 | $23.78 | $24.03 | $22.15 | 61,985 |
| 2020-12-01 | $23.83 | $24.13 | $23.82 | $24.01 | $22.13 | 101,128 |
| 2020-11-30 | $23.90 | $23.96 | $23.43 | $23.43 | $21.60 | 172,489 |
| 2020-11-27 | $23.61 | $23.76 | $23.57 | $23.63 | $21.78 | 30,499 |
| 2020-11-25 | $23.52 | $23.73 | $23.45 | $23.68 | $21.83 | 88,557 |
| 2020-11-24 | $23.56 | $23.80 | $23.54 | $23.74 | $21.88 | 142,917 |
| 2020-11-23 | $23.34 | $23.42 | $23.17 | $23.33 | $21.50 | 91,608 |
| 2020-11-20 | $23.08 | $23.18 | $22.98 | $23.11 | $21.30 | 91,504 |
| 2020-11-19 | $23.06 | $23.25 | $22.88 | $23.16 | $21.35 | 137,132 |
| 2020-11-18 | $23.34 | $23.58 | $23.26 | $23.26 | $21.44 | 75,488 |
| 2020-11-17 | $23.30 | $23.55 | $23.25 | $23.47 | $21.63 | 117,032 |
| 2020-11-16 | $22.90 | $22.96 | $22.70 | $22.83 | $21.04 | 153,651 |
| 2020-11-13 | $22.33 | $22.66 | $22.33 | $22.59 | $20.82 | 133,273 |
| 2020-11-12 | $21.98 | $22.24 | $21.89 | $22.01 | $20.29 | 81,588 |
| 2020-11-11 | $22.40 | $22.46 | $22.05 | $22.25 | $20.51 | 89,806 |
| 2020-11-10 | $22.73 | $22.90 | $22.58 | $22.59 | $20.82 | 284,755 |
| 2020-11-09 | $22.26 | $22.26 | $21.61 | $21.78 | $20.08 | 193,366 |
| 2020-11-06 | $19.96 | $20.08 | $19.86 | $19.91 | $18.35 | 114,826 |
| 2020-11-05 | $19.48 | $19.70 | $19.48 | $19.54 | $18.01 | 139,283 |
| 2020-11-04 | $18.97 | $19.28 | $18.92 | $19.04 | $17.55 | 100,185 |
| 2020-11-03 | $18.63 | $18.98 | $18.63 | $18.94 | $17.46 | 278,519 |
| 2020-11-02 | $18.00 | $18.07 | $17.88 | $17.95 | $16.55 | 446,495 |
| 2020-10-30 | $17.47 | $17.59 | $17.40 | $17.55 | $16.18 | 1,511,977 |
| 2020-10-29 | $17.52 | $17.79 | $17.39 | $17.50 | $16.13 | 1,259,233 |
| 2020-10-28 | $17.60 | $17.85 | $17.48 | $17.70 | $16.31 | 263,705 |
| 2020-10-27 | $18.59 | $18.66 | $18.26 | $18.27 | $16.84 | 118,923 |
| 2020-10-26 | $19.07 | $19.07 | $18.79 | $18.94 | $17.46 | 82,723 |
| 2020-10-23 | $19.36 | $19.40 | $19.13 | $19.30 | $17.79 | 278,339 |
| 2020-10-22 | $18.90 | $19.12 | $18.80 | $19.07 | $17.58 | 306,043 |
| 2020-10-21 | $19.15 | $19.32 | $19.08 | $19.11 | $17.62 | 466,408 |
| 2020-10-20 | $19.27 | $19.43 | $19.20 | $19.24 | $17.74 | 926,873 |
| 2020-10-19 | $19.32 | $19.46 | $19.07 | $19.07 | $17.58 | 122,051 |
| 2020-10-16 | $19.09 | $19.17 | $19.04 | $19.08 | $17.59 | 297,615 |
| 2020-10-15 | $18.79 | $18.97 | $18.74 | $18.95 | $17.46 | 175,821 |
| 2020-10-14 | $19.49 | $19.62 | $19.40 | $19.45 | $17.93 | 142,893 |
| 2020-10-13 | $19.56 | $19.56 | $19.36 | $19.46 | $17.94 | 191,926 |
| 2020-10-12 | $19.88 | $20.07 | $19.87 | $20.00 | $18.43 | 61,384 |
| 2020-10-09 | $19.90 | $19.91 | $19.77 | $19.80 | $18.25 | 198,501 |
| 2020-10-08 | $19.68 | $19.78 | $19.61 | $19.67 | $18.13 | 129,236 |
| 2020-10-07 | $19.45 | $19.66 | $19.45 | $19.58 | $18.05 | 166,686 |
| 2020-10-06 | $19.93 | $19.95 | $19.50 | $19.50 | $17.97 | 176,483 |
| 2020-10-05 | $19.41 | $19.64 | $19.41 | $19.61 | $18.08 | 126,940 |
| 2020-10-02 | $18.79 | $19.10 | $18.79 | $19.04 | $17.55 | 313,682 |
| 2020-10-01 | $19.06 | $19.12 | $18.83 | $19.02 | $17.53 | 361,210 |
| 2020-09-30 | $19.18 | $19.33 | $19.07 | $19.15 | $17.65 | 139,533 |
| 2020-09-29 | $19.23 | $19.33 | $19.16 | $19.27 | $17.76 | 78,605 |
| 2020-09-28 | $19.36 | $19.48 | $19.28 | $19.29 | $17.78 | 116,018 |
| 2020-09-25 | $18.72 | $19.06 | $18.69 | $18.96 | $17.48 | 428,405 |
| 2020-09-24 | $19.16 | $19.38 | $19.07 | $19.27 | $17.76 | 116,188 |
| 2020-09-23 | $19.37 | $19.40 | $18.72 | $18.77 | $17.30 | 172,799 |
| 2020-09-22 | $19.78 | $19.78 | $19.28 | $19.43 | $17.91 | 126,436 |
| 2020-09-21 | $20.15 | $20.15 | $19.74 | $20.01 | $18.44 | 147,171 |
| 2020-09-18 | $21.06 | $21.18 | $20.97 | $21.11 | $19.46 | 100,660 |
| 2020-09-17 | $21.06 | $21.25 | $21.02 | $21.19 | $19.53 | 114,694 |
| 2020-09-16 | $21.34 | $21.54 | $21.25 | $21.26 | $19.60 | 63,802 |
| 2020-09-15 | $21.63 | $21.64 | $21.52 | $21.55 | $19.86 | 73,231 |
| 2020-09-14 | $21.69 | $21.70 | $21.50 | $21.55 | $19.86 | 113,101 |
| 2020-09-11 | $21.58 | $21.71 | $21.45 | $21.58 | $19.89 | 91,763 |
| 2020-09-10 | $21.81 | $21.90 | $21.36 | $21.42 | $19.74 | 123,430 |
| 2020-09-09 | $21.65 | $21.78 | $21.60 | $21.64 | $19.95 | 119,480 |
| 2020-09-08 | $21.15 | $21.25 | $20.99 | $21.10 | $19.45 | 69,045 |
| 2020-09-04 | $21.31 | $21.43 | $20.89 | $21.26 | $19.60 | 74,773 |
| 2020-09-03 | $21.88 | $21.93 | $21.30 | $21.32 | $19.65 | 106,210 |
| 2020-09-02 | $21.59 | $21.85 | $21.56 | $21.78 | $20.08 | 97,656 |
| 2020-09-01 | $21.52 | $21.75 | $21.48 | $21.58 | $19.89 | 107,404 |
| 2020-08-31 | $21.76 | $21.82 | $21.63 | $21.66 | $19.96 | 71,995 |
| 2020-08-28 | $22.13 | $22.15 | $21.98 | $22.05 | $20.33 | 79,314 |
| 2020-08-27 | $21.81 | $21.81 | $21.55 | $21.69 | $19.99 | 268,783 |
| 2020-08-26 | $21.73 | $21.90 | $21.71 | $21.85 | $20.14 | 89,150 |
| 2020-08-25 | $22.03 | $22.07 | $21.70 | $21.88 | $20.16 | 116,320 |
| 2020-08-24 | $21.57 | $21.68 | $21.45 | $21.68 | $19.98 | 110,566 |
| 2020-08-21 | $20.98 | $21.12 | $20.96 | $21.04 | $19.39 | 64,093 |
| 2020-08-20 | $21.27 | $21.47 | $21.23 | $21.38 | $19.71 | 200,531 |
| 2020-08-19 | $21.76 | $21.87 | $21.61 | $21.63 | $19.94 | 87,657 |
| 2020-08-18 | $21.69 | $21.71 | $21.46 | $21.46 | $19.78 | 55,970 |
| 2020-08-17 | $21.52 | $21.52 | $21.35 | $21.44 | $19.76 | 87,624 |
| 2020-08-14 | $21.40 | $21.51 | $21.32 | $21.43 | $19.75 | 90,928 |
| 2020-08-13 | $21.70 | $21.82 | $21.44 | $21.53 | $19.84 | 111,807 |
| 2020-08-12 | $21.98 | $22.10 | $21.80 | $21.85 | $20.14 | 114,651 |
| 2020-08-11 | $21.73 | $21.78 | $21.37 | $21.41 | $19.73 | 107,076 |
| 2020-08-10 | $21.15 | $21.19 | $20.97 | $21.08 | $19.43 | 67,118 |
| 2020-08-07 | $20.74 | $21.02 | $20.73 | $21.00 | $19.36 | 71,199 |
| 2020-08-06 | $20.87 | $21.21 | $20.87 | $21.10 | $19.45 | 81,052 |
| 2020-08-05 | $21.33 | $21.46 | $21.27 | $21.33 | $19.66 | 56,955 |
| 2020-08-04 | $21.20 | $21.42 | $21.15 | $21.30 | $19.63 | 64,311 |
| 2020-08-03 | $21.01 | $21.30 | $21.01 | $21.21 | $19.55 | 47,781 |
| 2020-07-31 | $21.08 | $21.09 | $20.54 | $20.61 | $19.00 | 74,730 |
| 2020-07-30 | $20.80 | $21.09 | $20.40 | $21.00 | $19.36 | 109,749 |
| 2020-07-29 | $21.60 | $21.86 | $21.57 | $21.81 | $20.10 | 105,556 |
| 2020-07-28 | $21.48 | $21.62 | $21.43 | $21.43 | $19.75 | 134,310 |
| 2020-07-27 | $21.48 | $21.62 | $21.45 | $21.53 | $19.84 | 125,217 |
| 2020-07-24 | $21.35 | $21.41 | $21.23 | $21.27 | $19.61 | 117,748 |
| 2020-07-23 | $21.62 | $21.70 | $21.41 | $21.45 | $19.77 | 1,047,607 |
| 2020-07-22 | $22.00 | $22.04 | $21.81 | $21.95 | $20.23 | 97,563 |
| 2020-07-21 | $21.62 | $21.82 | $21.51 | $21.54 | $19.85 | 94,269 |
| 2020-07-20 | $21.29 | $21.59 | $21.29 | $21.50 | $19.82 | 85,349 |
| 2020-07-17 | $21.17 | $21.23 | $21.10 | $21.18 | $19.52 | 126,622 |
| 2020-07-16 | $21.29 | $21.45 | $21.18 | $21.20 | $19.54 | 167,172 |
| 2020-07-15 | $21.39 | $21.48 | $21.20 | $21.37 | $19.70 | 245,269 |
| 2020-07-14 | $20.86 | $21.26 | $20.86 | $21.20 | $19.54 | 129,069 |
| 2020-07-13 | $20.91 | $21.04 | $20.47 | $20.48 | $18.88 | 185,383 |
| 2020-07-10 | $20.41 | $20.72 | $20.41 | $20.71 | $19.09 | 89,905 |
| 2020-07-09 | $20.69 | $20.69 | $20.29 | $20.38 | $18.78 | 69,106 |
| 2020-07-08 | $20.63 | $20.86 | $20.61 | $20.86 | $19.23 | 66,673 |
| 2020-07-07 | $20.88 | $20.90 | $20.59 | $20.59 | $18.98 | 98,057 |
| 2020-07-06 | $21.16 | $21.30 | $20.98 | $21.11 | $19.46 | 149,925 |
| 2020-07-02 | $20.60 | $21.04 | $20.60 | $20.67 | $19.05 | 121,683 |
| 2020-07-01 | $20.16 | $20.37 | $20.14 | $20.31 | $18.72 | 108,965 |
| 2020-06-30 | $20.14 | $20.52 | $20.12 | $20.52 | $18.91 | 113,256 |
| 2020-06-29 | $20.16 | $20.36 | $20.11 | $20.18 | $18.60 | 87,847 |
| 2020-06-26 | $20.18 | $20.18 | $19.81 | $19.86 | $18.31 | 127,815 |
| 2020-06-25 | $20.11 | $20.51 | $20.03 | $20.51 | $18.90 | 139,938 |
| 2020-06-24 | $20.31 | $20.34 | $19.89 | $19.95 | $18.39 | 81,905 |
| 2020-06-23 | $20.55 | $20.80 | $20.49 | $20.55 | $18.94 | 91,916 |
| 2020-06-22 | $20.02 | $20.27 | $19.96 | $20.16 | $18.58 | 143,291 |
| 2020-06-19 | $20.49 | $20.49 | $19.96 | $20.01 | $18.44 | 120,215 |
| 2020-06-18 | $20.12 | $20.36 | $20.12 | $20.25 | $18.67 | 99,935 |
| 2020-06-17 | $20.53 | $20.55 | $20.27 | $20.29 | $18.70 | 134,009 |
| 2020-06-16 | $20.66 | $20.77 | $20.27 | $20.33 | $18.74 | 129,520 |
| 2020-06-15 | $19.61 | $20.35 | $19.56 | $20.31 | $18.72 | 149,799 |
| 2020-06-12 | $20.24 | $20.41 | $19.72 | $20.10 | $18.53 | 103,864 |
| 2020-06-11 | $20.34 | $20.65 | $19.57 | $19.66 | $18.12 | 137,190 |
| 2020-06-10 | $21.16 | $21.36 | $20.84 | $20.95 | $19.31 | 167,755 |
| 2020-06-09 | $20.93 | $21.38 | $20.93 | $21.17 | $19.51 | 135,562 |
| 2020-06-08 | $21.60 | $21.83 | $21.33 | $21.82 | $20.11 | 288,331 |
| 2020-06-05 | $21.86 | $21.96 | $21.52 | $21.56 | $19.87 | 220,149 |
| 2020-06-04 | $20.60 | $21.14 | $20.60 | $20.90 | $19.26 | 163,235 |
| 2020-06-03 | $20.39 | $20.99 | $20.00 | $20.93 | $19.29 | 203,030 |
| 2020-06-02 | $18.96 | $19.15 | $18.89 | $19.11 | $17.61 | 235,343 |
| 2020-06-01 | $18.24 | $18.63 | $18.24 | $18.51 | $17.06 | 177,388 |
| 2020-05-29 | $18.17 | $18.24 | $17.83 | $18.01 | $16.60 | 411,187 |
| 2020-05-28 | $18.46 | $18.49 | $18.17 | $18.23 | $16.80 | 111,154 |
| 2020-05-27 | $18.61 | $18.64 | $18.34 | $18.63 | $17.17 | 231,026 |
| 2020-05-26 | $17.81 | $17.96 | $17.73 | $17.73 | $16.34 | 436,322 |
| 2020-05-22 | $17.04 | $17.05 | $16.83 | $16.98 | $15.65 | 496,245 |
| 2020-05-21 | $16.90 | $17.02 | $16.79 | $16.89 | $15.57 | 493,106 |
| 2020-05-20 | $17.05 | $17.27 | $17.01 | $17.11 | $15.77 | 320,680 |
| 2020-05-19 | $17.07 | $17.15 | $16.81 | $16.81 | $15.49 | 530,524 |
| 2020-05-18 | $16.33 | $16.85 | $16.26 | $16.76 | $15.45 | 490,961 |
| 2020-05-15 | $15.63 | $15.98 | $15.59 | $15.93 | $14.68 | 334,842 |
| 2020-05-14 | $15.34 | $15.59 | $15.05 | $15.51 | $14.30 | 295,006 |
| 2020-05-13 | $16.07 | $16.08 | $15.65 | $15.79 | $14.55 | 218,522 |
| 2020-05-12 | $16.57 | $16.60 | $16.14 | $16.14 | $14.88 | 454,271 |
| 2020-05-11 | $16.83 | $16.97 | $16.71 | $16.90 | $15.58 | 240,425 |
| 2020-05-08 | $16.98 | $17.23 | $16.94 | $16.97 | $15.64 | 274,109 |
| 2020-05-07 | $16.66 | $16.99 | $16.65 | $16.94 | $15.61 | 348,597 |
| 2020-05-06 | $17.77 | $17.96 | $16.94 | $16.94 | $14.97 | 164,921 |
| 2020-05-05 | $17.70 | $17.90 | $17.46 | $17.46 | $15.43 | 184,506 |
| 2020-05-04 | $17.83 | $18.03 | $17.60 | $17.89 | $15.81 | 378,480 |
| 2020-05-01 | $17.91 | $18.88 | $17.63 | $17.91 | $15.83 | 218,805 |
| 2020-04-30 | $18.54 | $18.70 | $18.03 | $18.65 | $16.48 | 289,022 |
| 2020-04-29 | $18.47 | $18.99 | $18.44 | $18.90 | $16.70 | 165,876 |
| 2020-04-28 | $18.24 | $18.26 | $17.86 | $18.04 | $15.94 | 204,741 |
| 2020-04-27 | $17.26 | $17.44 | $17.20 | $17.38 | $15.36 | 294,231 |
| 2020-04-24 | $17.04 | $17.14 | $16.66 | $17.09 | $15.10 | 232,362 |
| 2020-04-23 | $17.26 | $17.56 | $16.91 | $17.04 | $15.06 | 406,086 |
| 2020-04-22 | $17.45 | $17.70 | $17.23 | $17.53 | $15.49 | 204,372 |
| 2020-04-21 | $17.54 | $17.74 | $17.24 | $17.50 | $15.47 | 305,888 |
| 2020-04-20 | $17.69 | $18.25 | $17.68 | $17.72 | $15.66 | 383,706 |
| 2020-04-17 | $17.75 | $17.98 | $17.61 | $17.86 | $15.79 | 304,092 |
| 2020-04-16 | $17.41 | $17.42 | $17.00 | $17.11 | $15.12 | 350,842 |
| 2020-04-15 | $17.61 | $17.75 | $17.36 | $17.51 | $15.48 | 265,231 |
| 2020-04-14 | $18.35 | $18.61 | $18.15 | $18.59 | $16.43 | 618,270 |
| 2020-04-13 | $17.84 | $18.12 | $17.10 | $17.63 | $15.58 | 328,638 |
| 2020-04-09 | $17.90 | $18.28 | $17.80 | $18.13 | $16.02 | 312,205 |
| 2020-04-08 | $17.45 | $17.57 | $17.30 | $17.56 | $15.52 | 401,677 |
| 2020-04-07 | $18.00 | $18.04 | $17.37 | $17.50 | $15.47 | 491,236 |
| 2020-04-06 | $16.97 | $17.45 | $16.85 | $17.36 | $15.34 | 611,825 |
| 2020-04-03 | $16.13 | $16.19 | $15.95 | $16.12 | $14.25 | 1,059,485 |
| 2020-04-02 | $16.38 | $16.85 | $15.99 | $16.00 | $14.14 | 1,631,466 |
| 2020-04-01 | $16.77 | $16.90 | $16.39 | $16.64 | $14.71 | 1,889,663 |
| 2020-03-31 | $17.00 | $17.47 | $16.75 | $16.95 | $14.98 | 898,470 |
| 2020-03-30 | $16.50 | $16.95 | $16.29 | $16.92 | $14.95 | 530,697 |
| 2020-03-27 | $16.66 | $17.25 | $16.57 | $16.92 | $14.95 | 344,651 |
| 2020-03-26 | $16.89 | $17.50 | $16.77 | $17.36 | $15.34 | 448,472 |
| 2020-03-25 | $16.57 | $17.32 | $16.21 | $16.87 | $14.91 | 329,201 |
| 2020-03-24 | $15.91 | $16.46 | $15.59 | $16.23 | $14.34 | 616,093 |
| 2020-03-23 | $14.40 | $14.55 | $13.67 | $14.03 | $12.40 | 576,367 |
| 2020-03-20 | $14.47 | $14.75 | $13.81 | $13.91 | $12.29 | 462,783 |
| 2020-03-19 | $12.81 | $13.43 | $12.67 | $12.96 | $11.45 | 599,508 |
| 2020-03-18 | $13.28 | $13.72 | $12.48 | $12.74 | $11.26 | 561,187 |
| 2020-03-17 | $13.86 | $14.87 | $13.45 | $14.21 | $12.56 | 830,687 |
| 2020-03-16 | $14.05 | $15.00 | $13.80 | $14.14 | $12.50 | 627,330 |
| 2020-03-13 | $17.22 | $17.30 | $15.92 | $16.91 | $14.95 | 772,760 |
| 2020-03-12 | $17.61 | $17.61 | $16.10 | $16.42 | $14.51 | 742,281 |
| 2020-03-11 | $19.74 | $19.82 | $18.96 | $19.25 | $17.01 | 429,790 |
| 2020-03-10 | $20.27 | $20.42 | $19.55 | $20.41 | $18.04 | 727,332 |
| 2020-03-09 | $19.72 | $20.07 | $19.19 | $19.22 | $16.99 | 257,267 |
| 2020-03-06 | $21.24 | $21.41 | $21.11 | $21.41 | $18.92 | 224,237 |
| 2020-03-05 | $21.74 | $21.95 | $21.47 | $21.57 | $19.06 | 208,888 |
| 2020-03-04 | $22.02 | $22.40 | $21.88 | $22.28 | $19.69 | 239,294 |
| 2020-03-03 | $22.07 | $22.38 | $21.55 | $21.80 | $19.27 | 516,528 |
| 2020-03-02 | $21.60 | $22.07 | $21.34 | $22.07 | $19.51 | 426,448 |
| 2020-02-28 | $21.47 | $21.62 | $21.04 | $21.47 | $18.98 | 341,792 |
| 2020-02-27 | $22.50 | $22.64 | $22.00 | $22.00 | $19.44 | 274,289 |
| 2020-02-26 | $23.20 | $23.44 | $22.97 | $23.09 | $20.41 | 152,588 |
| 2020-02-25 | $23.69 | $23.71 | $22.85 | $23.04 | $20.36 | 297,823 |
| 2020-02-24 | $24.11 | $24.33 | $23.97 | $24.10 | $21.30 | 109,254 |
| 2020-02-21 | $25.06 | $25.10 | $24.87 | $24.92 | $22.03 | 117,462 |
| 2020-02-20 | $24.80 | $24.80 | $24.52 | $24.68 | $21.81 | 260,481 |
| 2020-02-19 | $24.80 | $24.98 | $24.80 | $24.89 | $22.00 | 165,976 |
| 2020-02-18 | $24.97 | $25.09 | $24.95 | $25.00 | $22.10 | 100,524 |
| 2020-02-14 | $24.96 | $25.04 | $24.92 | $24.96 | $22.06 | 312,306 |
| 2020-02-13 | $24.85 | $24.95 | $24.77 | $24.83 | $21.95 | 426,076 |
| 2020-02-12 | $25.00 | $25.10 | $24.75 | $25.03 | $22.12 | 707,975 |
| 2020-02-11 | $24.98 | $25.05 | $24.91 | $24.94 | $22.04 | 192,432 |
| 2020-02-10 | $24.72 | $24.86 | $24.72 | $24.83 | $21.95 | 179,107 |
| 2020-02-07 | $24.83 | $24.94 | $24.75 | $24.75 | $21.88 | 230,695 |
| 2020-02-06 | $24.95 | $24.98 | $24.81 | $24.87 | $21.98 | 514,606 |
| 2020-02-05 | $24.44 | $24.67 | $24.44 | $24.60 | $21.74 | 314,916 |
| 2020-02-04 | $24.22 | $24.28 | $24.06 | $24.06 | $21.27 | 332,112 |
| 2020-02-03 | $24.01 | $24.11 | $23.91 | $24.07 | $21.27 | 16,273 |
| 2020-01-31 | $23.98 | $23.98 | $23.75 | $23.75 | $20.99 | 23,612 |
| 2020-01-30 | $24.09 | $24.23 | $23.94 | $24.23 | $21.42 | 15,980 |
| 2020-01-29 | $24.26 | $24.34 | $24.20 | $24.34 | $21.51 | 19,651 |
| 2020-01-28 | $24.00 | $24.25 | $23.98 | $24.20 | $21.39 | 76,376 |
| 2020-01-27 | $23.70 | $23.80 | $23.62 | $23.79 | $21.03 | 17,444 |
| 2020-01-24 | $24.30 | $24.39 | $24.30 | $24.34 | $21.51 | 40,223 |
| 2020-01-23 | $24.23 | $24.27 | $24.13 | $24.27 | $21.45 | 6,280 |
| 2020-01-22 | $24.33 | $24.33 | $24.24 | $24.32 | $21.49 | 33,808 |
| 2020-01-21 | $24.55 | $24.55 | $24.34 | $24.34 | $21.51 | 16,222 |
| 2020-01-17 | $24.42 | $24.42 | $24.27 | $24.34 | $21.51 | 14,731 |
| 2020-01-16 | $24.17 | $24.35 | $24.13 | $24.35 | $21.52 | 16,440 |
| 2020-01-15 | $24.18 | $24.28 | $24.18 | $24.20 | $21.39 | 11,357 |
| 2020-01-14 | $24.39 | $24.39 | $24.39 | $24.39 | $21.56 | 3,900 |
| 2020-01-13 | $24.53 | $24.53 | $24.50 | $24.50 | $21.65 | 2,053 |
| 2020-01-10 | $24.30 | $24.30 | $24.30 | $24.30 | $21.48 | 0 |
| 2020-01-09 | $24.30 | $24.30 | $24.30 | $24.30 | $21.48 | 0 |
| 2020-01-08 | $24.30 | $24.30 | $24.30 | $24.30 | $21.48 | 0 |
| 2020-01-07 | $24.30 | $24.30 | $24.30 | $24.30 | $21.48 | 0 |
| 2020-01-06 | $24.30 | $24.30 | $24.30 | $24.30 | $21.48 | 0 |
Allianz SE (ALIZY) News Headlines
Recent Allianz SE (ALIZY) News
Similar Companies to Allianz SE (ALIZY) 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 | -- | -- | -- |