AllianzIM U.S. Large Cap Buffer10 Apr ETF (AZAA) Exchange: NYSE ARCA
Data as of Aug. 19, 2025
$39.55 ($-0.22) -0.57%
AllianzIM U.S. Large Cap Buffer10 Apr ETF - Daily Information
Click for more stock information on AllianzIM U.S. Large Cap Buffer10 Apr ETF.| Daily Information | Data |
|---|---|
| Date | Aug. 19, 2025 |
| Open | $39.58 |
| Previous Close | $39.55 |
| High | $39.58 |
| Low | $39.47 |
| Adjusted Open | $39.58 |
| Previous Adjusted Close | $39.55 |
| Adjusted High | $39.58 |
| Adjusted Low | $39.47 |
About AllianzIM U.S. Large Cap Buffer10 Apr ETF (AZAA)
DELISTED - ALZA CORP
Invest in AllianzIM U.S. Large Cap Buffer10 Apr ETF (AZAA)
Historical Stock Data for AllianzIM U.S. Large Cap Buffer10 Apr ETF (AZAA)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-01 | $39.58 | $39.58 | $39.47 | $39.55 | $39.55 | 1,079 |
| 2025-07-31 | $39.87 | $39.87 | $39.77 | $39.77 | $39.77 | 297 |
| 2025-07-30 | $39.82 | $39.86 | $39.78 | $39.82 | $39.82 | 1,083 |
| 2025-07-29 | $39.88 | $39.88 | $39.84 | $39.85 | $39.85 | 810 |
| 2025-07-28 | $39.86 | $39.89 | $39.85 | $39.89 | $39.89 | 268 |
| 2025-07-25 | $39.85 | $39.88 | $39.77 | $39.88 | $39.88 | 883 |
| 2025-07-24 | $39.77 | $39.80 | $39.73 | $39.80 | $39.80 | 861 |
| 2025-07-23 | $39.70 | $39.76 | $39.70 | $39.76 | $39.76 | 749 |
| 2025-07-22 | $39.53 | $39.64 | $39.52 | $39.64 | $39.64 | 15,069 |
| 2025-07-21 | $39.67 | $39.67 | $39.63 | $39.63 | $39.63 | 667 |
| 2025-07-18 | $39.55 | $39.57 | $39.49 | $39.57 | $39.57 | 2,382 |
| 2025-07-17 | $39.51 | $39.55 | $39.51 | $39.55 | $39.55 | 1,235 |
| 2025-07-16 | $39.41 | $39.45 | $39.32 | $39.45 | $39.45 | 3,186 |
| 2025-07-15 | $39.49 | $39.49 | $39.45 | $39.45 | $39.45 | 334 |
| 2025-07-14 | $39.40 | $39.47 | $39.40 | $39.47 | $39.47 | 2,490 |
| 2025-07-11 | $39.44 | $39.48 | $39.40 | $39.44 | $39.44 | 5,878 |
| 2025-07-10 | $39.47 | $39.48 | $39.45 | $39.48 | $39.48 | 4,159 |
| 2025-07-09 | $39.36 | $39.43 | $39.36 | $39.43 | $39.43 | 103 |
| 2025-07-08 | $39.29 | $39.35 | $39.28 | $39.33 | $39.33 | 2,552 |
| 2025-07-07 | $39.37 | $39.37 | $39.30 | $39.30 | $39.30 | 911 |
| 2025-07-03 | $39.41 | $39.41 | $39.41 | $39.41 | $39.41 | 1,775 |
| 2025-07-02 | $39.25 | $39.32 | $39.25 | $39.27 | $39.27 | 1,775 |
| 2025-07-01 | $39.22 | $39.26 | $39.17 | $39.24 | $39.24 | 58,258 |
| 2025-06-30 | $39.24 | $39.26 | $39.24 | $39.26 | $39.26 | 320 |
| 2025-06-27 | $39.32 | $39.32 | $39.17 | $39.17 | $39.17 | 151 |
| 2025-06-26 | $39.03 | $39.10 | $39.03 | $39.09 | $39.09 | 1,798 |
| 2025-06-25 | $38.93 | $38.93 | $38.93 | $38.93 | $38.93 | 556 |
| 2025-06-24 | $38.86 | $38.93 | $38.86 | $38.93 | $38.93 | 556 |
| 2025-06-23 | $38.68 | $38.68 | $38.68 | $38.68 | $38.68 | 52 |
| 2025-06-20 | $38.47 | $38.47 | $38.47 | $38.47 | $38.47 | 196 |
| 2025-06-18 | $38.52 | $38.52 | $38.51 | $38.51 | $38.51 | 196 |
| 2025-06-17 | $38.57 | $38.59 | $38.48 | $38.48 | $38.48 | 499 |
| 2025-06-16 | $38.66 | $38.66 | $38.64 | $38.65 | $38.65 | 1,524 |
| 2025-06-13 | $38.52 | $38.53 | $38.40 | $38.40 | $38.40 | 728 |
| 2025-06-12 | $38.60 | $38.66 | $38.60 | $38.66 | $38.66 | 534 |
| 2025-06-11 | $38.74 | $38.74 | $38.59 | $38.59 | $38.59 | 228 |
| 2025-06-10 | $38.51 | $38.64 | $38.50 | $38.64 | $38.64 | 3,944 |
| 2025-06-09 | $38.58 | $38.65 | $38.56 | $38.56 | $38.56 | 924 |
| 2025-06-06 | $38.53 | $38.56 | $38.53 | $38.56 | $38.56 | 3,058 |
| 2025-06-05 | $38.40 | $38.43 | $38.31 | $38.31 | $38.31 | 809 |
| 2025-06-04 | $38.42 | $38.44 | $38.40 | $38.42 | $38.42 | 407 |
| 2025-06-03 | $38.43 | $38.43 | $38.41 | $38.41 | $38.41 | 383 |
| 2025-06-02 | $38.18 | $38.33 | $38.17 | $38.30 | $38.30 | 1,505 |
| 2025-05-30 | $38.11 | $38.24 | $38.02 | $38.24 | $38.24 | 1,860 |
| 2025-05-29 | $38.15 | $38.19 | $38.15 | $38.19 | $38.19 | 881 |
| 2025-05-28 | $38.11 | $38.11 | $38.11 | $38.11 | $38.11 | 2 |
| 2025-05-27 | $38.21 | $38.21 | $38.21 | $38.21 | $38.21 | 92 |
| 2025-05-23 | $37.73 | $37.82 | $37.73 | $37.75 | $37.75 | 3,725 |
| 2025-05-22 | $37.96 | $38.02 | $37.89 | $37.90 | $37.90 | 1,383 |
| 2025-05-21 | $38.11 | $38.21 | $37.92 | $37.92 | $37.92 | 6,165 |
| 2025-05-20 | $38.24 | $38.24 | $38.20 | $38.24 | $38.24 | 1,965 |
| 2025-05-19 | $38.20 | $38.31 | $38.20 | $38.29 | $38.29 | 1,503 |
| 2025-05-16 | $38.18 | $38.29 | $38.18 | $38.29 | $38.29 | 556 |
| 2025-05-15 | $38.13 | $38.14 | $38.13 | $38.14 | $38.14 | 361 |
| 2025-05-14 | $38.08 | $38.11 | $38.07 | $38.07 | $38.07 | 3,699 |
| 2025-05-13 | $38.09 | $38.10 | $38.05 | $38.05 | $38.05 | 797 |
| 2025-05-12 | $37.73 | $37.87 | $37.70 | $37.87 | $37.87 | 1,419 |
| 2025-05-09 | $37.16 | $37.18 | $37.09 | $37.12 | $37.12 | 1,438 |
| 2025-05-08 | $37.10 | $37.25 | $37.09 | $37.14 | $37.14 | 10,803 |
| 2025-05-07 | $36.93 | $37.04 | $36.93 | $37.01 | $37.01 | 952 |
| 2025-05-06 | $36.95 | $37.02 | $36.92 | $36.92 | $36.92 | 1,170 |
| 2025-05-05 | $37.09 | $37.22 | $37.09 | $37.10 | $37.10 | 3,385 |
| 2025-05-02 | $37.25 | $37.26 | $37.24 | $37.26 | $37.26 | 2,055 |
| 2025-05-01 | $37.04 | $37.15 | $36.91 | $36.91 | $36.91 | 2,712 |
| 2025-04-30 | $36.47 | $36.80 | $36.47 | $36.80 | $36.80 | 1,589 |
| 2025-04-29 | $36.76 | $36.76 | $36.76 | $36.76 | $36.76 | 86 |
| 2025-04-28 | $36.64 | $36.70 | $36.40 | $36.66 | $36.66 | 1,461 |
| 2025-04-25 | $36.40 | $36.64 | $36.39 | $36.62 | $36.62 | 10,402 |
| 2025-04-24 | $36.00 | $36.43 | $36.00 | $36.43 | $36.43 | 1,921 |
| 2025-04-23 | $36.14 | $36.32 | $35.94 | $35.94 | $35.94 | 10,608 |
| 2025-04-22 | $35.36 | $35.57 | $35.36 | $35.53 | $35.53 | 3,889 |
| 2025-04-21 | $35.28 | $35.28 | $34.62 | $34.90 | $34.90 | 2,014 |
| 2025-04-17 | $35.58 | $35.69 | $35.48 | $35.48 | $35.48 | 2,578 |
| 2025-04-16 | $35.72 | $35.74 | $35.33 | $35.45 | $35.45 | 3,810 |
| 2025-04-15 | $36.14 | $36.25 | $36.03 | $36.03 | $36.03 | 5,819 |
| 2025-04-14 | $36.11 | $36.23 | $35.93 | $36.08 | $36.08 | 10,972 |
| 2025-04-11 | $35.49 | $35.81 | $35.49 | $35.81 | $35.81 | 6,628 |
| 2025-04-10 | $35.49 | $35.57 | $34.84 | $35.36 | $35.36 | 6,922 |
| 2025-04-09 | $34.01 | $36.35 | $33.96 | $36.23 | $36.23 | 41,078 |
| 2025-04-08 | $35.40 | $35.45 | $33.83 | $34.05 | $34.05 | 45,145 |
| 2025-04-07 | $33.71 | $34.73 | $33.47 | $34.48 | $34.48 | 72,611 |
| 2025-04-04 | $35.46 | $35.46 | $34.54 | $34.54 | $34.54 | 14,592 |
| 2025-04-03 | $36.45 | $36.55 | $36.07 | $36.07 | $36.07 | 4,637 |
| 2025-04-02 | $36.83 | $37.32 | $36.83 | $37.29 | $37.29 | 36,289 |
| 2025-04-01 | $37.02 | $37.22 | $36.81 | $37.14 | $37.14 | 46,303 |
| 2025-03-31 | $36.43 | $37.08 | $36.36 | $37.08 | $37.08 | 6,356 |
| 2025-03-28 | $37.01 | $37.01 | $36.77 | $36.83 | $36.83 | 8,025 |
| 2025-03-27 | $37.54 | $37.80 | $37.53 | $37.60 | $37.60 | 4,725 |
| 2025-03-26 | $37.98 | $37.98 | $37.71 | $37.71 | $37.71 | 1,319 |
| 2025-03-25 | $38.08 | $38.08 | $38.08 | $38.08 | $38.08 | 94 |
| 2025-03-24 | $37.91 | $38.04 | $37.90 | $38.04 | $38.04 | 1,654 |
| 2025-03-21 | $36.99 | $37.35 | $36.99 | $37.35 | $37.35 | 1,569 |
| 2025-03-20 | $37.50 | $37.50 | $37.34 | $37.34 | $37.34 | 452 |
| 2025-03-19 | $37.23 | $37.43 | $37.23 | $37.43 | $37.43 | 139 |
| 2025-03-18 | $37.05 | $37.05 | $37.02 | $37.05 | $37.05 | 382 |
| 2025-03-17 | $37.38 | $37.57 | $37.38 | $37.47 | $37.47 | 290 |
| 2025-03-14 | $36.95 | $37.25 | $36.87 | $37.25 | $37.25 | 1,490 |
| 2025-03-13 | $36.92 | $36.92 | $36.56 | $36.56 | $36.56 | 203 |
| 2025-03-12 | $37.10 | $37.10 | $37.05 | $37.05 | $37.05 | 602 |
| 2025-03-11 | $37.06 | $37.06 | $36.94 | $36.94 | $36.94 | 529 |
| 2025-03-10 | $37.56 | $37.56 | $37.21 | $37.21 | $37.21 | 488 |
| 2025-03-07 | $37.91 | $38.16 | $37.74 | $38.16 | $38.16 | 1,581 |
| 2025-03-06 | $38.01 | $38.23 | $37.93 | $37.94 | $37.94 | 460 |
| 2025-03-05 | $38.20 | $38.57 | $38.20 | $38.57 | $38.57 | 653 |
| 2025-03-04 | $38.27 | $38.29 | $38.05 | $38.17 | $38.17 | 3,301 |
| 2025-03-03 | $39.29 | $39.29 | $38.50 | $38.55 | $38.55 | 2,047 |
| 2025-02-28 | $38.71 | $39.16 | $38.71 | $39.16 | $39.16 | 994 |
| 2025-02-27 | $39.15 | $39.15 | $38.67 | $38.67 | $38.67 | 1,260 |
| 2025-02-26 | $39.29 | $39.29 | $39.09 | $39.21 | $39.21 | 589 |
| 2025-02-25 | $39.06 | $39.27 | $39.06 | $39.21 | $39.21 | 696 |
| 2025-02-24 | $39.42 | $39.53 | $39.37 | $39.37 | $39.37 | 1,272 |
| 2025-02-21 | $39.98 | $39.98 | $39.52 | $39.52 | $39.52 | 4,293 |
| 2025-02-20 | $39.95 | $40.00 | $39.83 | $39.98 | $39.98 | 4,359 |
| 2025-02-19 | $39.91 | $40.07 | $39.91 | $40.05 | $40.05 | 5,824 |
| 2025-02-18 | $39.91 | $39.95 | $39.90 | $39.95 | $39.95 | 4,394 |
| 2025-02-14 | $39.89 | $39.92 | $39.86 | $39.92 | $39.92 | 2,270 |
| 2025-02-13 | $39.77 | $39.87 | $39.70 | $39.87 | $39.87 | 48,158 |
| 2025-02-12 | $39.42 | $39.64 | $39.42 | $39.61 | $39.61 | 2,105 |
| 2025-02-11 | $39.56 | $39.68 | $39.56 | $39.68 | $39.68 | 516 |
| 2025-02-10 | $39.61 | $39.66 | $39.61 | $39.65 | $39.65 | 6,206 |
| 2025-02-07 | $39.72 | $39.72 | $39.47 | $39.47 | $39.47 | 747 |
| 2025-02-06 | $39.64 | $39.68 | $39.60 | $39.68 | $39.68 | 3,518 |
| 2025-02-05 | $39.30 | $39.59 | $39.30 | $39.56 | $39.56 | 2,297 |
| 2025-02-04 | $39.38 | $39.45 | $39.37 | $39.45 | $39.45 | 17,160 |
| 2025-02-03 | $39.04 | $39.33 | $38.93 | $39.25 | $39.25 | 2,398 |
| 2025-01-31 | $39.72 | $39.74 | $39.40 | $39.44 | $39.44 | 3,900 |
| 2025-01-30 | $39.50 | $39.58 | $39.40 | $39.54 | $39.54 | 37,963 |
| 2025-01-29 | $39.48 | $39.48 | $39.40 | $39.43 | $39.43 | 5,478 |
| 2025-01-28 | $39.51 | $39.53 | $39.51 | $39.53 | $39.53 | 856 |
| 2025-01-27 | $39.23 | $39.29 | $39.19 | $39.27 | $39.27 | 3,975 |
| 2025-01-24 | $39.72 | $39.73 | $39.61 | $39.64 | $39.64 | 2,437 |
| 2025-01-23 | $39.57 | $39.68 | $39.57 | $39.68 | $39.68 | 2,879 |
| 2025-01-22 | $39.58 | $39.66 | $39.56 | $39.57 | $39.57 | 2,028 |
| 2025-01-21 | $39.33 | $39.44 | $39.33 | $39.44 | $39.44 | 2,097 |
| 2025-01-17 | $39.24 | $39.25 | $39.21 | $39.21 | $39.21 | 265 |
| 2025-01-16 | $39.08 | $39.08 | $38.93 | $38.96 | $38.96 | 2,079 |
| 2025-01-15 | $38.87 | $38.99 | $38.87 | $38.99 | $38.99 | 494 |
| 2025-01-14 | $38.56 | $38.56 | $38.31 | $38.42 | $38.42 | 1,915 |
| 2025-01-13 | $38.16 | $38.42 | $38.16 | $38.40 | $38.40 | 8,149 |
| 2025-01-10 | $38.34 | $38.45 | $38.34 | $38.38 | $38.38 | 1,110 |
| 2025-01-08 | $38.78 | $38.80 | $38.63 | $38.80 | $38.80 | 3,170 |
| 2025-01-07 | $38.96 | $38.96 | $38.75 | $38.75 | $38.75 | 4,001 |
| 2025-01-06 | $39.09 | $39.20 | $39.01 | $39.02 | $39.02 | 5,400 |
| 2025-01-03 | $38.71 | $38.91 | $38.71 | $38.91 | $38.91 | 12,284 |
| 2025-01-02 | $38.49 | $38.56 | $38.48 | $38.56 | $38.56 | 2,415 |
| 2024-12-31 | $38.63 | $38.66 | $38.55 | $38.55 | $38.55 | 2,063 |
| 2024-12-30 | $38.55 | $38.76 | $38.55 | $38.76 | $38.76 | 1,001 |
| 2024-12-27 | $38.87 | $38.98 | $38.87 | $38.98 | $38.98 | 170 |
| 2024-12-26 | $39.15 | $39.27 | $39.15 | $39.26 | $39.26 | 1,284 |
| 2024-12-24 | $39.10 | $39.19 | $39.10 | $39.19 | $39.19 | 322 |
| 2024-12-23 | $38.80 | $38.96 | $38.69 | $38.96 | $38.96 | 12,086 |
| 2024-12-20 | $38.61 | $38.91 | $38.60 | $38.78 | $38.78 | 8,615 |
| 2024-12-19 | $38.52 | $38.64 | $38.49 | $38.49 | $38.49 | 1,372 |
| 2024-12-18 | $39.23 | $39.25 | $38.52 | $38.52 | $38.52 | 4,387 |
| 2024-12-17 | $39.16 | $39.22 | $39.16 | $39.22 | $39.22 | 1,939 |
| 2024-12-16 | $39.29 | $39.29 | $39.26 | $39.27 | $39.27 | 861 |
| 2024-12-13 | $39.15 | $39.20 | $39.11 | $39.19 | $39.19 | 925 |
| 2024-12-12 | $39.25 | $39.26 | $39.18 | $39.18 | $39.18 | 1,290 |
| 2024-12-11 | $39.28 | $39.28 | $39.23 | $39.23 | $39.23 | 2,354 |
| 2024-12-10 | $39.14 | $39.15 | $39.09 | $39.09 | $39.09 | 1,405 |
| 2024-12-09 | $39.13 | $39.13 | $39.13 | $39.13 | $39.13 | 253 |
| 2024-12-06 | $39.29 | $39.33 | $39.29 | $39.29 | $39.29 | 1,341 |
| 2024-12-05 | $39.25 | $39.25 | $39.18 | $39.19 | $39.19 | 671 |
| 2024-12-04 | $39.21 | $39.26 | $39.20 | $39.26 | $39.26 | 3,252 |
| 2024-12-03 | $39.09 | $39.16 | $39.09 | $39.16 | $39.16 | 1,970 |
| 2024-12-02 | $39.10 | $39.13 | $39.10 | $39.13 | $39.13 | 685 |
| 2024-11-29 | $39.08 | $39.09 | $39.08 | $39.09 | $39.09 | 176 |
| 2024-11-27 | $39.01 | $39.01 | $38.90 | $38.94 | $38.94 | 752 |
| 2024-11-26 | $38.93 | $39.02 | $38.93 | $39.02 | $39.02 | 810 |
| 2024-11-25 | $38.97 | $38.97 | $38.84 | $38.90 | $38.90 | 1,441 |
| 2024-11-22 | $38.72 | $38.81 | $38.71 | $38.81 | $38.81 | 793 |
| 2024-11-21 | $38.50 | $38.73 | $38.43 | $38.68 | $38.68 | 3,185 |
| 2024-11-20 | $38.56 | $38.56 | $38.32 | $38.54 | $38.54 | 7,172 |
| 2024-11-19 | $38.30 | $38.55 | $38.30 | $38.55 | $38.55 | 3,485 |
| 2024-11-18 | $38.39 | $38.48 | $38.38 | $38.46 | $38.46 | 2,628 |
| 2024-11-15 | $38.50 | $38.51 | $38.30 | $38.35 | $38.35 | 5,539 |
| 2024-11-14 | $38.69 | $38.69 | $38.66 | $38.66 | $38.66 | 2,040 |
| 2024-11-13 | $38.79 | $38.80 | $38.75 | $38.77 | $38.77 | 2,567 |
| 2024-11-12 | $38.78 | $38.83 | $38.75 | $38.75 | $38.75 | 6,767 |
| 2024-11-11 | $38.83 | $38.83 | $38.79 | $38.79 | $38.79 | 643 |
| 2024-11-08 | $38.76 | $38.77 | $38.76 | $38.77 | $38.77 | 229 |
| 2024-11-07 | $38.60 | $38.69 | $38.25 | $38.69 | $38.69 | 3,988 |
| 2024-11-06 | $38.48 | $38.53 | $38.48 | $38.53 | $38.53 | 197 |
| 2024-11-05 | $37.80 | $37.88 | $37.78 | $37.88 | $37.88 | 8,135 |
| 2024-11-04 | $37.62 | $37.70 | $37.57 | $37.58 | $37.58 | 1,119 |
| 2024-11-01 | $37.70 | $37.80 | $37.62 | $37.68 | $37.68 | 2,083 |
| 2024-10-31 | $37.84 | $37.84 | $37.59 | $37.59 | $37.59 | 3,010 |
| 2024-10-30 | $38.04 | $38.17 | $38.04 | $38.04 | $38.04 | 3,083 |
| 2024-10-29 | $38.01 | $38.17 | $38.00 | $38.11 | $38.11 | 5,421 |
| 2024-10-28 | $38.13 | $38.14 | $38.09 | $38.09 | $38.09 | 1,029 |
| 2024-10-25 | $38.12 | $38.12 | $38.00 | $38.00 | $38.00 | 3,102 |
| 2024-10-24 | $38.00 | $38.02 | $37.91 | $38.02 | $38.02 | 12,311 |
| 2024-10-23 | $38.08 | $38.08 | $37.89 | $37.94 | $37.94 | 17,602 |
| 2024-10-22 | $38.08 | $38.18 | $38.07 | $38.18 | $38.18 | 94,211 |
| 2024-10-21 | $38.04 | $38.19 | $38.04 | $38.14 | $38.14 | 723 |
| 2024-10-18 | $38.15 | $38.20 | $38.12 | $38.20 | $38.20 | 2,075 |
| 2024-10-17 | $38.14 | $38.16 | $38.09 | $38.09 | $38.09 | 11,828 |
| 2024-10-16 | $38.00 | $38.08 | $36.89 | $38.08 | $38.08 | 627,341 |
| 2024-10-15 | $38.07 | $38.07 | $37.94 | $37.97 | $37.97 | 3,299 |
| 2024-10-14 | $38.12 | $38.15 | $38.12 | $38.15 | $38.15 | 1,262 |
| 2024-10-11 | $37.74 | $37.99 | $37.74 | $37.96 | $37.96 | 7,695 |
| 2024-10-10 | $37.84 | $37.89 | $37.79 | $37.84 | $37.84 | 1,903 |
| 2024-10-09 | $37.68 | $37.90 | $37.68 | $37.90 | $37.90 | 1,454 |
| 2024-10-08 | $37.63 | $37.71 | $37.57 | $37.71 | $37.71 | 2,288 |
| 2024-10-07 | $37.59 | $37.61 | $37.44 | $37.46 | $37.46 | 2,000 |
| 2024-10-04 | $37.61 | $37.71 | $37.58 | $37.71 | $37.71 | 314 |
| 2024-10-03 | $37.44 | $37.54 | $37.44 | $37.47 | $37.47 | 3,925 |
| 2024-10-02 | $37.52 | $37.55 | $37.48 | $37.54 | $37.54 | 2,023 |
| 2024-10-01 | $37.43 | $37.59 | $37.38 | $37.49 | $37.49 | 2,849 |
| 2024-09-30 | $37.65 | $37.78 | $37.54 | $37.78 | $37.78 | 1,019 |
| 2024-09-27 | $37.75 | $37.75 | $37.65 | $37.65 | $37.65 | 5,060 |
| 2024-09-26 | $37.62 | $37.71 | $37.62 | $37.70 | $37.70 | 1,389 |
| 2024-09-25 | $37.58 | $37.61 | $37.58 | $37.60 | $37.60 | 1,179 |
| 2024-09-24 | $37.50 | $37.59 | $37.50 | $37.59 | $37.59 | 1,079 |
| 2024-09-23 | $37.52 | $37.58 | $37.49 | $37.58 | $37.58 | 10,930 |
| 2024-09-20 | $37.46 | $37.47 | $37.46 | $37.47 | $37.47 | 348 |
| 2024-09-19 | $37.49 | $37.56 | $37.45 | $37.53 | $37.53 | 8,000 |
| 2024-09-18 | $37.22 | $37.28 | $37.08 | $37.08 | $37.08 | 716 |
| 2024-09-17 | $37.26 | $37.26 | $37.03 | $37.18 | $37.18 | 1,685 |
| 2024-09-16 | $37.03 | $37.18 | $37.03 | $37.18 | $37.18 | 556 |
| 2024-09-13 | $36.92 | $37.17 | $36.92 | $37.12 | $37.12 | 3,422 |
| 2024-09-12 | $36.73 | $36.92 | $36.73 | $36.92 | $36.92 | 2,050 |
| 2024-09-11 | $36.35 | $36.77 | $36.21 | $36.77 | $36.77 | 2,265 |
| 2024-09-10 | $36.39 | $36.46 | $36.23 | $36.44 | $36.44 | 11,141 |
| 2024-09-09 | $36.40 | $36.40 | $36.16 | $36.32 | $36.32 | 3,539 |
| 2024-09-06 | $36.11 | $36.15 | $36.06 | $36.06 | $36.06 | 3,605 |
| 2024-09-05 | $36.50 | $36.50 | $36.45 | $36.45 | $36.45 | 1,280 |
| 2024-09-04 | $35.88 | $36.60 | $35.88 | $36.60 | $36.60 | 1,561 |
| 2024-09-03 | $36.86 | $36.86 | $36.55 | $36.55 | $36.55 | 2,589 |
| 2024-08-30 | $37.09 | $37.19 | $36.91 | $37.19 | $37.19 | 8,554 |
| 2024-08-29 | $37.01 | $37.14 | $36.91 | $36.91 | $36.91 | 2,066 |
| 2024-08-28 | $37.00 | $37.00 | $36.77 | $36.94 | $36.94 | 1,466 |
| 2024-08-27 | $36.94 | $37.08 | $36.94 | $37.07 | $37.07 | 8,182 |
| 2024-08-26 | $37.13 | $37.13 | $36.94 | $36.99 | $36.99 | 2,462 |
| 2024-08-23 | $36.85 | $37.09 | $36.85 | $37.09 | $37.09 | 14,073 |
| 2024-08-22 | $36.88 | $36.94 | $36.75 | $36.76 | $36.76 | 5,738 |
| 2024-08-21 | $36.96 | $37.01 | $36.91 | $37.00 | $37.00 | 3,735 |
| 2024-08-20 | $36.95 | $36.95 | $36.83 | $36.85 | $36.85 | 7,977 |
| 2024-08-19 | $36.76 | $36.91 | $36.75 | $36.90 | $36.90 | 4,789 |
| 2024-08-16 | $36.69 | $36.69 | $36.69 | $36.69 | $36.69 | 381 |
| 2024-08-15 | $36.47 | $36.61 | $36.47 | $36.60 | $36.60 | 2,468 |
| 2024-08-14 | $36.13 | $36.22 | $36.13 | $36.22 | $36.22 | 765 |
| 2024-08-13 | $35.86 | $36.07 | $35.86 | $36.06 | $36.06 | 2,698 |
| 2024-08-12 | $35.68 | $35.81 | $35.64 | $35.67 | $35.67 | 2,481 |
| 2024-08-09 | $35.49 | $35.72 | $35.49 | $35.72 | $35.72 | 4,014 |
| 2024-08-08 | $35.21 | $35.57 | $35.21 | $35.56 | $35.56 | 7,447 |
| 2024-08-07 | $35.42 | $35.57 | $34.96 | $34.98 | $34.98 | 1,676 |
| 2024-08-06 | $35.12 | $35.48 | $35.11 | $35.16 | $35.16 | 4,836 |
| 2024-08-05 | $34.85 | $35.08 | $34.73 | $34.84 | $34.84 | 55,187 |
| 2024-08-02 | $35.52 | $35.64 | $35.43 | $35.60 | $35.60 | 17,351 |
| 2024-08-01 | $36.60 | $36.60 | $35.97 | $36.07 | $36.07 | 1,355,228 |
| 2024-07-31 | $36.37 | $36.54 | $36.37 | $36.47 | $36.47 | 4,033 |
| 2024-07-30 | $36.17 | $36.17 | $35.95 | $36.09 | $36.09 | 10,495 |
| 2024-07-29 | $36.23 | $36.25 | $36.15 | $36.17 | $36.17 | 3,907 |
| 2024-07-26 | $36.04 | $36.28 | $36.04 | $36.14 | $36.14 | 8,193 |
| 2024-07-25 | $35.89 | $36.24 | $35.89 | $35.89 | $35.89 | 10,326 |
| 2024-07-24 | $36.43 | $36.43 | $35.99 | $35.99 | $35.99 | 6,178 |
| 2024-07-23 | $36.67 | $36.67 | $36.55 | $36.56 | $36.56 | 5,610 |
| 2024-07-22 | $36.44 | $36.64 | $36.44 | $36.61 | $36.61 | 11,797 |
| 2024-07-19 | $36.42 | $36.48 | $36.33 | $36.33 | $36.33 | 4,955 |
| 2024-07-18 | $36.66 | $36.81 | $36.40 | $36.49 | $36.49 | 11,250 |
| 2024-07-17 | $36.63 | $36.77 | $36.63 | $36.69 | $36.69 | 6,921 |
| 2024-07-16 | $36.93 | $37.02 | $36.86 | $37.02 | $37.02 | 5,019 |
| 2024-07-15 | $36.90 | $36.96 | $36.80 | $36.80 | $36.80 | 8,702 |
| 2024-07-12 | $36.85 | $36.96 | $36.77 | $36.78 | $36.78 | 8,834 |
| 2024-07-11 | $36.83 | $36.83 | $36.65 | $36.68 | $36.68 | 36,916 |
| 2024-07-10 | $36.74 | $36.86 | $36.66 | $36.86 | $36.86 | 5,371 |
| 2024-07-09 | $36.71 | $36.71 | $36.64 | $36.64 | $36.64 | 7,193 |
| 2024-07-08 | $36.61 | $36.64 | $36.59 | $36.64 | $36.64 | 2,098 |
| 2024-07-05 | $36.48 | $36.61 | $36.48 | $36.60 | $36.60 | 3,922 |
| 2024-07-03 | $36.36 | $36.45 | $36.34 | $36.45 | $36.45 | 5,240 |
| 2024-07-02 | $36.22 | $36.34 | $36.22 | $36.34 | $36.34 | 2,408 |
| 2024-07-01 | $36.06 | $36.20 | $36.06 | $36.20 | $36.20 | 33,470 |
| 2024-06-28 | $36.39 | $36.39 | $36.15 | $36.15 | $36.15 | 3,268 |
| 2024-06-27 | $36.14 | $36.25 | $36.14 | $36.22 | $36.22 | 7,819 |
| 2024-06-26 | $36.08 | $36.21 | $36.08 | $36.21 | $36.21 | 11,172 |
| 2024-06-25 | $36.12 | $36.19 | $36.08 | $36.18 | $36.18 | 7,602 |
| 2024-06-24 | $36.18 | $36.20 | $36.06 | $36.06 | $36.06 | 7,959 |
| 2024-06-21 | $36.08 | $36.15 | $36.05 | $36.11 | $36.11 | 5,609 |
| 2024-06-20 | $36.26 | $36.26 | $36.10 | $36.12 | $36.12 | 12,190 |
| 2024-06-18 | $36.21 | $36.23 | $36.17 | $36.22 | $36.22 | 10,194 |
| 2024-06-17 | $35.90 | $36.21 | $35.90 | $36.12 | $36.12 | 9,642 |
| 2024-06-14 | $35.85 | $35.96 | $35.85 | $35.96 | $35.96 | 8,726 |
| 2024-06-13 | $35.89 | $35.98 | $35.84 | $35.98 | $35.98 | 17,613 |
| 2024-06-12 | $35.93 | $36.03 | $35.88 | $35.93 | $35.93 | 7,354 |
| 2024-06-11 | $35.51 | $35.70 | $35.47 | $35.67 | $35.67 | 16,737 |
| 2024-06-10 | $35.52 | $35.62 | $35.52 | $35.61 | $35.61 | 10,911 |
| 2024-06-07 | $35.49 | $35.68 | $35.49 | $35.54 | $35.54 | 6,045 |
| 2024-06-06 | $35.63 | $35.64 | $35.49 | $35.56 | $35.56 | 10,213 |
| 2024-06-05 | $35.34 | $35.59 | $35.33 | $35.59 | $35.59 | 19,180 |
| 2024-06-04 | $35.20 | $35.29 | $35.18 | $35.28 | $35.28 | 40,891 |
| 2024-06-03 | $35.26 | $35.34 | $35.00 | $35.27 | $35.27 | 48,425 |
| 2024-05-31 | $34.98 | $35.24 | $34.85 | $35.22 | $35.22 | 68,388 |
| 2024-05-30 | $35.06 | $35.26 | $34.99 | $35.06 | $35.06 | 310,673 |
| 2024-05-29 | $35.21 | $35.24 | $35.16 | $35.18 | $35.18 | 160,754 |
| 2024-05-28 | $35.38 | $35.40 | $35.29 | $35.34 | $35.34 | 180,575 |
| 2024-05-24 | $35.26 | $35.36 | $35.21 | $35.33 | $35.33 | 9,118 |
| 2024-05-23 | $35.42 | $35.45 | $35.08 | $35.16 | $35.16 | 12,556 |
| 2024-05-22 | $35.42 | $35.44 | $35.24 | $35.30 | $35.30 | 11,723 |
| 2024-05-21 | $35.33 | $35.40 | $35.33 | $35.40 | $35.40 | 8,138 |
| 2024-05-20 | $35.40 | $35.43 | $35.33 | $35.33 | $35.33 | 10,685 |
| 2024-05-17 | $35.30 | $35.30 | $35.23 | $35.27 | $35.27 | 5,241 |
| 2024-05-16 | $35.35 | $35.39 | $35.28 | $35.29 | $35.29 | 16,925 |
| 2024-05-15 | $35.14 | $35.33 | $35.14 | $35.32 | $35.32 | 11,257 |
| 2024-05-14 | $34.91 | $35.01 | $34.87 | $35.00 | $35.00 | 15,515 |
| 2024-05-13 | $34.94 | $34.95 | $34.86 | $34.87 | $34.87 | 7,936 |
| 2024-05-10 | $34.92 | $34.94 | $34.82 | $34.91 | $34.91 | 26,339 |
| 2024-05-09 | $34.72 | $34.87 | $34.69 | $34.86 | $34.86 | 10,643 |
| 2024-05-08 | $34.66 | $34.73 | $34.65 | $34.69 | $34.69 | 13,229 |
| 2024-05-07 | $34.69 | $34.76 | $34.68 | $34.72 | $34.72 | 12,384 |
| 2024-05-06 | $34.53 | $34.63 | $34.52 | $34.61 | $34.61 | 9,762 |
| 2024-05-03 | $34.40 | $34.50 | $34.32 | $34.45 | $34.45 | 16,421 |
| 2024-05-02 | $33.97 | $34.13 | $33.85 | $34.06 | $34.06 | 13,877 |
| 2024-05-01 | $33.95 | $34.26 | $33.84 | $33.93 | $33.93 | 11,053 |
| 2024-04-30 | $34.35 | $34.35 | $34.00 | $34.00 | $34.00 | 27,615 |
| 2024-04-29 | $34.33 | $34.38 | $34.25 | $34.37 | $34.37 | 26,308 |
| 2024-04-26 | $34.20 | $34.33 | $34.20 | $34.24 | $34.24 | 7,103 |
| 2024-04-25 | $33.79 | $34.07 | $33.75 | $33.99 | $33.99 | 31,001 |
| 2024-04-24 | $34.21 | $34.21 | $34.03 | $34.16 | $34.16 | 48,319 |
| 2024-04-23 | $33.98 | $34.18 | $33.98 | $34.14 | $34.14 | 17,747 |
| 2024-04-22 | $33.77 | $34.00 | $33.69 | $33.86 | $33.86 | 13,711 |
| 2024-04-19 | $33.84 | $33.88 | $33.57 | $33.64 | $33.64 | 33,450 |
| 2024-04-18 | $33.96 | $34.04 | $33.78 | $33.83 | $33.83 | 38,301 |
| 2024-04-17 | $34.18 | $34.18 | $33.81 | $33.81 | $33.81 | 30,618 |
| 2024-04-16 | $33.99 | $34.12 | $33.92 | $34.03 | $34.03 | 31,708 |
| 2024-04-15 | $34.47 | $34.52 | $34.00 | $34.06 | $34.06 | 55,972 |
| 2024-04-12 | $34.55 | $34.55 | $34.25 | $34.28 | $34.28 | 26,411 |
| 2024-04-11 | $34.53 | $34.77 | $34.38 | $34.72 | $34.72 | 35,155 |
| 2024-04-10 | $34.45 | $34.59 | $34.37 | $34.54 | $34.54 | 43,282 |
| 2024-04-09 | $34.80 | $34.80 | $34.52 | $34.75 | $34.75 | 100,051 |
| 2024-04-08 | $34.72 | $34.74 | $34.64 | $34.70 | $34.70 | 20,099 |
| 2024-04-05 | $34.53 | $34.77 | $34.50 | $34.69 | $34.69 | 41,174 |
| 2024-04-04 | $34.92 | $34.93 | $34.46 | $34.46 | $34.46 | 114,612 |
| 2024-04-03 | $34.60 | $34.81 | $34.60 | $34.69 | $34.69 | 84,226 |
| 2024-04-02 | $34.77 | $34.77 | $34.57 | $34.69 | $34.69 | 33,595 |
| 2024-04-01 | $35.28 | $35.28 | $34.76 | $34.90 | $34.90 | 190,071 |
| 2024-03-28 | $34.86 | $34.92 | $34.86 | $34.86 | $34.86 | 1,202,840 |
| 2024-03-27 | $34.90 | $34.90 | $34.86 | $34.86 | $34.86 | 1,115 |
| 2024-03-26 | $34.89 | $34.89 | $34.84 | $34.85 | $34.85 | 3,985 |
| 2024-03-25 | $34.85 | $34.85 | $34.85 | $34.85 | $34.85 | 61 |
| 2024-03-22 | $34.84 | $34.88 | $34.83 | $34.84 | $34.84 | 10,917 |
| 2024-03-21 | $34.88 | $34.88 | $34.81 | $34.83 | $34.83 | 11,823 |
| 2024-03-20 | $34.80 | $34.84 | $34.76 | $34.82 | $34.82 | 4,820 |
| 2024-03-19 | $34.78 | $34.80 | $34.77 | $34.78 | $34.78 | 2,572 |
| 2024-03-18 | $34.75 | $34.78 | $34.75 | $34.76 | $34.76 | 2,134 |
| 2024-03-15 | $34.73 | $34.74 | $34.72 | $34.74 | $34.74 | 3,245 |
| 2024-03-14 | $34.73 | $34.75 | $34.73 | $34.75 | $34.75 | 1,389 |
| 2024-03-13 | $34.74 | $34.74 | $34.74 | $34.74 | $34.74 | 2 |
| 2024-03-12 | $34.76 | $34.76 | $34.76 | $34.76 | $34.76 | 291 |
| 2024-03-11 | $34.69 | $34.70 | $34.66 | $34.70 | $34.70 | 868 |
| 2024-03-08 | $34.73 | $34.73 | $34.69 | $34.69 | $34.69 | 308 |
| 2024-03-07 | $34.77 | $34.77 | $34.69 | $34.72 | $34.72 | 4,944 |
| 2024-03-06 | $34.66 | $34.66 | $34.65 | $34.65 | $34.65 | 1,643 |
| 2024-03-05 | $34.62 | $34.65 | $34.62 | $34.65 | $34.65 | 2,864 |
| 2024-03-04 | $34.64 | $34.69 | $34.64 | $34.69 | $34.69 | 3,537 |
| 2024-03-01 | $34.66 | $34.68 | $34.65 | $34.66 | $34.66 | 3,360 |
| 2024-02-29 | $34.63 | $34.65 | $34.62 | $34.65 | $34.65 | 1,164 |
| 2024-02-28 | $34.62 | $34.62 | $34.61 | $34.61 | $34.61 | 246 |
| 2024-02-27 | $34.60 | $34.60 | $34.60 | $34.60 | $34.60 | 2,248 |
| 2024-02-26 | $34.53 | $34.58 | $34.53 | $34.58 | $34.58 | 948 |
| 2024-02-23 | $34.57 | $34.59 | $34.56 | $34.58 | $34.58 | 2,668 |
| 2024-02-22 | $34.58 | $34.58 | $34.58 | $34.58 | $34.58 | 82 |
| 2024-02-21 | $34.39 | $34.42 | $34.39 | $34.42 | $34.42 | 170 |
| 2024-02-20 | $34.37 | $34.39 | $34.33 | $34.39 | $34.39 | 444 |
| 2024-02-16 | $34.41 | $34.47 | $34.41 | $34.44 | $34.44 | 3,711 |
| 2024-02-15 | $34.43 | $34.43 | $34.40 | $34.43 | $34.43 | 630 |
| 2024-02-14 | $34.33 | $34.40 | $34.33 | $34.40 | $34.40 | 1,853 |
| 2024-02-13 | $34.35 | $34.36 | $34.22 | $34.27 | $34.27 | 6,319 |
| 2024-02-12 | $34.43 | $34.43 | $34.39 | $34.40 | $34.40 | 533 |
| 2024-02-09 | $34.42 | $34.42 | $34.42 | $34.42 | $34.42 | 1,181 |
| 2024-02-08 | $34.34 | $34.37 | $34.34 | $34.37 | $34.37 | 1,147 |
| 2024-02-07 | $34.35 | $34.36 | $34.35 | $34.36 | $34.36 | 148 |
| 2024-02-06 | $34.26 | $34.26 | $34.26 | $34.26 | $34.26 | 69 |
| 2024-02-05 | $34.21 | $34.25 | $34.21 | $34.25 | $34.25 | 1,727 |
| 2024-02-02 | $34.13 | $34.25 | $34.13 | $34.25 | $34.25 | 18,994 |
| 2024-02-01 | $33.95 | $34.12 | $33.95 | $34.12 | $34.12 | 1,518 |
| 2024-01-31 | $34.04 | $34.05 | $33.97 | $33.97 | $33.97 | 5,088 |
| 2024-01-30 | $34.13 | $34.16 | $34.13 | $34.16 | $34.16 | 450 |
| 2024-01-29 | $34.10 | $34.16 | $34.10 | $34.16 | $34.16 | 2,969 |
| 2024-01-26 | $34.08 | $34.08 | $34.08 | $34.08 | $34.08 | 113 |
| 2024-01-25 | $34.06 | $34.06 | $34.06 | $34.06 | $34.06 | 247 |
| 2024-01-24 | $34.13 | $34.13 | $34.02 | $34.02 | $34.02 | 247 |
| 2024-01-23 | $33.87 | $34.00 | $33.87 | $34.00 | $34.00 | 771 |
| 2024-01-22 | $33.89 | $33.89 | $33.89 | $33.89 | $33.89 | 30,814 |
| 2024-01-19 | $33.68 | $33.83 | $33.65 | $33.83 | $33.83 | 3,306 |
| 2024-01-18 | $33.49 | $33.65 | $33.49 | $33.65 | $33.65 | 290 |
| 2024-01-17 | $33.37 | $33.48 | $33.37 | $33.46 | $33.46 | 1,554 |
| 2024-01-16 | $33.58 | $33.58 | $33.52 | $33.52 | $33.52 | 3,026 |
| 2024-01-12 | $33.59 | $33.61 | $33.59 | $33.61 | $33.61 | 1,896 |
| 2024-01-11 | $33.56 | $33.62 | $33.56 | $33.61 | $33.61 | 848 |
| 2024-01-10 | $33.42 | $33.57 | $33.42 | $33.57 | $33.57 | 671 |
| 2024-01-09 | $33.46 | $33.49 | $33.45 | $33.46 | $33.46 | 1,179 |
| 2024-01-08 | $33.48 | $33.49 | $33.48 | $33.49 | $33.49 | 160 |
| 2024-01-05 | $33.17 | $33.19 | $33.17 | $33.19 | $33.19 | 402 |
| 2024-01-04 | $33.23 | $33.27 | $33.16 | $33.16 | $33.16 | 1,718 |
| 2024-01-03 | $33.24 | $33.28 | $33.22 | $33.22 | $33.22 | 1,341 |
| 2024-01-02 | $33.31 | $33.41 | $33.30 | $33.37 | $33.37 | 9,704 |
| 2023-12-29 | $33.45 | $33.50 | $33.40 | $33.48 | $33.48 | 1,469 |
| 2023-12-28 | $33.51 | $33.51 | $33.51 | $33.51 | $33.51 | 373 |
| 2023-12-27 | $33.53 | $33.53 | $33.52 | $33.52 | $33.52 | 373 |
| 2023-12-26 | $33.33 | $33.43 | $33.33 | $33.43 | $33.43 | 5,520 |
| 2023-12-22 | $33.33 | $33.40 | $33.30 | $33.30 | $33.30 | 2,903 |
| 2023-12-21 | $33.33 | $33.34 | $33.21 | $33.31 | $33.31 | 1,867 |
| 2023-12-20 | $33.23 | $33.23 | $33.16 | $33.16 | $33.16 | 242 |
| 2023-12-19 | $33.38 | $33.38 | $33.38 | $33.38 | $33.38 | 235 |
| 2023-12-18 | $33.31 | $33.31 | $33.31 | $33.31 | $33.31 | 137 |
| 2023-12-15 | $33.21 | $33.27 | $33.20 | $33.27 | $33.27 | 1,026 |
| 2023-12-14 | $33.17 | $33.24 | $33.17 | $33.21 | $33.21 | 1,586 |
| 2023-12-13 | $32.86 | $33.14 | $32.86 | $33.14 | $33.14 | 9,759 |
| 2023-12-12 | $32.87 | $32.87 | $32.87 | $32.87 | $32.87 | 133 |
| 2023-12-11 | $32.67 | $32.76 | $32.67 | $32.76 | $32.76 | 485 |
| 2023-12-08 | $32.52 | $32.68 | $32.52 | $32.68 | $32.68 | 2,487 |
| 2023-12-07 | $32.46 | $32.56 | $32.46 | $32.56 | $32.56 | 1,733 |
| 2023-12-06 | $32.42 | $32.42 | $32.36 | $32.36 | $32.36 | 1,502 |
| 2023-12-05 | $32.39 | $32.44 | $32.39 | $32.44 | $32.44 | 3,036 |
| 2023-12-04 | $32.37 | $32.46 | $32.37 | $32.46 | $32.46 | 547 |
| 2023-12-01 | $32.59 | $32.59 | $32.59 | $32.59 | $32.59 | 7 |
| 2023-11-30 | $32.29 | $32.45 | $32.29 | $32.45 | $32.45 | 1,925 |
| 2023-11-29 | $32.40 | $32.40 | $32.31 | $32.34 | $32.34 | 1,854 |
| 2023-11-28 | $32.35 | $32.37 | $32.35 | $32.37 | $32.37 | 207 |
| 2023-11-27 | $32.34 | $32.35 | $32.31 | $32.35 | $32.35 | 1,288 |
| 2023-11-24 | $32.37 | $32.37 | $32.37 | $32.37 | $32.37 | 7 |
| 2023-11-22 | $32.30 | $32.36 | $32.30 | $32.36 | $32.36 | 214 |
| 2023-11-21 | $32.16 | $32.25 | $32.16 | $32.25 | $32.25 | 2,107 |
| 2023-11-20 | $32.06 | $32.30 | $32.06 | $32.30 | $32.30 | 1,276 |
| 2023-11-17 | $32.05 | $32.12 | $32.05 | $32.12 | $32.12 | 1,085 |
| 2023-11-16 | $31.98 | $32.07 | $31.97 | $32.07 | $32.07 | 4,624 |
| 2023-11-15 | $32.04 | $32.04 | $32.04 | $32.04 | $32.04 | 20 |
| 2023-11-14 | $32.01 | $32.03 | $31.99 | $31.99 | $31.99 | 9,157 |
| 2023-11-13 | $31.51 | $31.54 | $31.51 | $31.53 | $31.53 | 776 |
| 2023-11-10 | $31.26 | $31.57 | $31.26 | $31.57 | $31.57 | 376 |
| 2023-11-09 | $31.15 | $31.15 | $31.15 | $31.15 | $31.15 | 45 |
| 2023-11-08 | $31.29 | $31.37 | $31.29 | $31.34 | $31.34 | 2,280 |
| 2023-11-07 | $31.22 | $31.34 | $31.22 | $31.32 | $31.32 | 1,167 |
| 2023-11-06 | $31.21 | $31.24 | $31.20 | $31.24 | $31.24 | 1,218 |
| 2023-11-03 | $31.22 | $31.24 | $31.20 | $31.23 | $31.23 | 1,190 |
| 2023-11-02 | $30.84 | $31.00 | $30.84 | $31.00 | $31.00 | 774 |
| 2023-11-01 | $30.41 | $30.57 | $30.40 | $30.57 | $30.57 | 1,648 |
| 2023-10-31 | $30.17 | $30.33 | $30.16 | $30.33 | $30.33 | 4,469 |
| 2023-10-30 | $30.01 | $30.26 | $30.01 | $30.24 | $30.24 | 32,973 |
| 2023-10-27 | $30.04 | $30.05 | $29.80 | $29.87 | $29.87 | 28,861 |
| 2023-10-26 | $29.98 | $30.12 | $29.97 | $30.02 | $30.02 | 895 |
| 2023-10-25 | $30.43 | $30.43 | $30.24 | $30.30 | $30.30 | 685 |
| 2023-10-24 | $30.51 | $30.64 | $30.51 | $30.64 | $30.64 | 2,783 |
| 2023-10-23 | $30.46 | $30.51 | $30.42 | $30.42 | $30.42 | 1,679 |
| 2023-10-20 | $30.59 | $30.64 | $30.50 | $30.50 | $30.50 | 4,365 |
| 2023-10-19 | $30.86 | $31.03 | $30.73 | $30.79 | $30.79 | 13,700 |
| 2023-10-18 | $31.09 | $31.11 | $30.97 | $30.97 | $30.97 | 7,202 |
| 2023-10-17 | $31.26 | $31.26 | $31.26 | $31.26 | $31.26 | 51 |
| 2023-10-16 | $31.12 | $31.30 | $31.12 | $31.30 | $31.30 | 2,604 |
| 2023-10-13 | $31.09 | $31.09 | $30.97 | $30.99 | $30.99 | 667 |
| 2023-10-12 | $31.27 | $31.27 | $31.07 | $31.15 | $31.15 | 561 |
| 2023-10-11 | $31.16 | $31.26 | $31.09 | $31.26 | $31.26 | 12,403 |
| 2023-10-10 | $31.17 | $31.20 | $31.16 | $31.19 | $31.19 | 1,461 |
| 2023-10-09 | $30.78 | $31.07 | $30.78 | $31.05 | $31.05 | 1,504 |
| 2023-10-06 | $30.89 | $30.94 | $30.89 | $30.94 | $30.94 | 644 |
| 2023-10-05 | $30.61 | $30.65 | $30.58 | $30.65 | $30.65 | 833 |
| 2023-10-04 | $30.52 | $30.69 | $30.48 | $30.69 | $30.69 | 1,349 |
| 2023-10-03 | $30.48 | $30.48 | $30.48 | $30.48 | $30.48 | 18 |
| 2023-10-02 | $30.70 | $30.79 | $30.67 | $30.79 | $30.79 | 821 |
| 2023-09-29 | $30.93 | $30.96 | $30.79 | $30.79 | $30.79 | 313 |
| 2023-09-28 | $30.93 | $30.93 | $30.86 | $30.86 | $30.86 | 126 |
| 2023-09-27 | $30.64 | $30.76 | $30.64 | $30.72 | $30.72 | 275 |
| 2023-09-26 | $30.68 | $30.73 | $30.68 | $30.73 | $30.73 | 500 |
| 2023-09-25 | $30.99 | $31.03 | $30.91 | $31.03 | $31.03 | 1,761 |
| 2023-09-22 | $31.08 | $31.12 | $30.96 | $30.96 | $30.96 | 270 |
| 2023-09-21 | $31.17 | $31.17 | $31.03 | $31.03 | $31.03 | 236 |
| 2023-09-20 | $31.63 | $31.63 | $31.41 | $31.41 | $31.41 | 20,753 |
| 2023-09-19 | $31.54 | $31.59 | $31.51 | $31.59 | $31.59 | 1,648 |
| 2023-09-18 | $31.56 | $31.59 | $31.56 | $31.59 | $31.59 | 845 |
| 2023-09-15 | $31.66 | $31.68 | $31.59 | $31.61 | $31.61 | 1,026 |
| 2023-09-14 | $31.72 | $31.86 | $31.72 | $31.86 | $31.86 | 962 |
| 2023-09-13 | $31.65 | $31.67 | $31.62 | $31.67 | $31.67 | 625 |
| 2023-09-12 | $31.62 | $31.62 | $31.62 | $31.62 | $31.62 | 3,238 |
| 2023-09-11 | $31.66 | $31.71 | $31.63 | $31.71 | $31.71 | 3,238 |
| 2023-09-08 | $31.61 | $31.61 | $31.53 | $31.59 | $31.59 | 3,161 |
| 2023-09-07 | $31.46 | $31.55 | $31.46 | $31.55 | $31.55 | 3,166 |
| 2023-09-06 | $31.56 | $31.58 | $31.54 | $31.58 | $31.58 | 4,546 |
| 2023-09-05 | $31.75 | $31.80 | $31.74 | $31.77 | $31.77 | 3,535 |
| 2023-09-01 | $31.87 | $31.87 | $31.75 | $31.85 | $31.85 | 30,113 |
| 2023-08-31 | $31.80 | $31.83 | $31.80 | $31.81 | $31.81 | 813 |
| 2023-08-30 | $31.70 | $31.82 | $31.70 | $31.82 | $31.82 | 346 |
| 2023-08-29 | $31.52 | $31.74 | $31.52 | $31.74 | $31.74 | 6,632 |
| 2023-08-28 | $31.31 | $31.41 | $31.31 | $31.41 | $31.41 | 2,464 |
| 2023-08-25 | $31.26 | $31.30 | $31.15 | $31.30 | $31.30 | 1,021 |
| 2023-08-24 | $31.28 | $31.28 | $31.18 | $31.18 | $31.18 | 200 |
| 2023-08-23 | $31.37 | $31.41 | $31.33 | $31.40 | $31.40 | 13,614 |
| 2023-08-22 | $31.23 | $31.23 | $31.18 | $31.21 | $31.21 | 644 |
| 2023-08-21 | $31.28 | $31.28 | $31.28 | $31.28 | $31.28 | 49 |
| 2023-08-18 | $30.87 | $31.10 | $30.87 | $31.10 | $31.10 | 3,865 |
| 2023-08-17 | $31.23 | $31.27 | $31.07 | $31.11 | $31.11 | 3,126 |
| 2023-08-16 | $31.37 | $31.39 | $31.27 | $31.27 | $31.27 | 1,689 |
| 2023-08-15 | $31.36 | $31.41 | $30.89 | $31.41 | $31.41 | 310 |
| 2023-08-14 | $31.58 | $31.62 | $31.57 | $31.62 | $31.62 | 1,224 |
| 2023-08-11 | $31.52 | $31.54 | $31.51 | $31.52 | $31.52 | 854 |
| 2023-08-10 | $31.76 | $31.83 | $31.54 | $31.55 | $31.55 | 3,814 |
| 2023-08-09 | $31.62 | $31.62 | $31.52 | $31.56 | $31.56 | 2,050 |
| 2023-08-08 | $31.63 | $31.63 | $31.63 | $31.63 | $31.63 | 205 |
| 2023-08-07 | $31.68 | $31.71 | $31.66 | $31.71 | $31.71 | 1,600 |
| 2023-08-04 | $31.73 | $31.82 | $31.54 | $31.54 | $31.54 | 14,294 |
| 2023-08-03 | $31.62 | $31.66 | $31.62 | $31.66 | $31.66 | 1,644 |
| 2023-08-02 | $31.69 | $31.73 | $31.64 | $31.70 | $31.70 | 14,261 |
| 2023-08-01 | $31.94 | $31.96 | $31.94 | $31.96 | $31.96 | 300 |
| 2023-07-31 | $31.92 | $32.03 | $31.92 | $31.99 | $31.99 | 475 |
| 2023-07-28 | $32.01 | $32.02 | $31.99 | $31.99 | $31.99 | 504 |
| 2023-07-27 | $32.13 | $32.13 | $31.77 | $31.77 | $31.77 | 37,333 |
| 2023-07-26 | $31.86 | $31.92 | $31.86 | $31.88 | $31.88 | 1,189 |
| 2023-07-25 | $31.93 | $31.93 | $31.93 | $31.93 | $31.93 | 2 |
| 2023-07-24 | $31.77 | $31.86 | $31.77 | $31.86 | $31.86 | 3,417 |
| 2023-07-21 | $31.78 | $31.82 | $31.74 | $31.74 | $31.74 | 162,787 |
| 2023-07-20 | $31.75 | $31.87 | $31.75 | $31.77 | $31.77 | 2,216 |
| 2023-07-19 | $31.90 | $31.98 | $31.89 | $31.89 | $31.89 | 764 |
| 2023-07-18 | $31.81 | $31.88 | $31.78 | $31.88 | $31.88 | 2,279 |
| 2023-07-17 | $31.62 | $31.78 | $31.62 | $31.78 | $31.78 | 10,271 |
| 2023-07-14 | $31.73 | $31.75 | $31.63 | $31.68 | $31.68 | 4,155 |
| 2023-07-13 | $31.40 | $31.70 | $31.40 | $31.70 | $31.70 | 8,695 |
| 2023-07-12 | $31.56 | $31.58 | $31.49 | $31.55 | $31.55 | 9,520 |
| 2023-07-11 | $31.29 | $31.36 | $31.23 | $31.35 | $31.35 | 9,676 |
| 2023-07-10 | $31.12 | $31.29 | $31.12 | $31.23 | $31.23 | 4,935 |
| 2023-07-07 | $31.28 | $31.29 | $31.21 | $31.21 | $31.21 | 846 |
| 2023-07-06 | $31.16 | $31.23 | $31.05 | $31.23 | $31.23 | 2,517 |
| 2023-07-05 | $31.26 | $31.39 | $31.06 | $31.38 | $31.38 | 6,417 |
| 2023-07-03 | $31.45 | $31.45 | $31.36 | $31.43 | $31.43 | 2,224 |
| 2023-06-30 | $31.37 | $31.41 | $31.37 | $31.40 | $31.40 | 52,963 |
| 2023-06-29 | $31.05 | $31.18 | $31.05 | $31.16 | $31.16 | 1,026 |
| 2023-06-28 | $30.94 | $31.12 | $30.94 | $31.06 | $31.06 | 13,756 |
| 2023-06-27 | $30.93 | $31.13 | $30.87 | $31.09 | $31.09 | 82,907 |
| 2023-06-26 | $30.82 | $31.02 | $30.80 | $30.82 | $30.82 | 10,116 |
| 2023-06-23 | $30.98 | $31.00 | $30.93 | $30.95 | $30.95 | 5,674 |
| 2023-06-22 | $30.84 | $31.06 | $30.84 | $31.05 | $31.05 | 5,255 |
| 2023-06-21 | $30.97 | $31.06 | $30.97 | $30.98 | $30.98 | 9,101 |
| 2023-06-20 | $30.97 | $31.10 | $30.97 | $31.07 | $31.07 | 4,677 |
| 2023-06-16 | $31.21 | $31.28 | $31.14 | $31.16 | $31.16 | 7,306 |
| 2023-06-15 | $30.86 | $31.27 | $30.86 | $31.26 | $31.26 | 6,822 |
| 2023-06-14 | $31.02 | $31.06 | $30.91 | $30.94 | $30.94 | 5,935 |
| 2023-06-13 | $31.00 | $31.00 | $30.94 | $30.97 | $30.97 | 7,212 |
| 2023-06-12 | $30.65 | $30.84 | $30.65 | $30.84 | $30.84 | 5,829 |
| 2023-06-09 | $30.77 | $30.77 | $30.63 | $30.67 | $30.67 | 4,641 |
| 2023-06-08 | $30.50 | $30.62 | $30.49 | $30.62 | $30.62 | 3,068 |
| 2023-06-07 | $30.51 | $30.57 | $30.47 | $30.47 | $30.47 | 559 |
| 2023-06-06 | $30.38 | $30.54 | $30.38 | $30.54 | $30.54 | 1,223 |
| 2023-06-05 | $30.59 | $30.59 | $30.47 | $30.50 | $30.50 | 22,088 |
| 2023-06-02 | $30.46 | $30.58 | $30.41 | $30.54 | $30.54 | 2,098 |
| 2023-06-01 | $30.05 | $30.25 | $30.01 | $30.23 | $30.23 | 10,205 |
| 2023-05-31 | $30.01 | $30.06 | $29.96 | $30.02 | $30.02 | 12,279 |
| 2023-05-30 | $30.13 | $30.22 | $30.13 | $30.13 | $30.13 | 4,374 |
| 2023-05-26 | $30.10 | $30.15 | $30.10 | $30.15 | $30.15 | 639 |
| 2023-05-25 | $29.80 | $29.86 | $29.77 | $29.85 | $29.85 | 3,895 |
| 2023-05-24 | $29.78 | $29.78 | $29.63 | $29.67 | $29.67 | 2,642 |
| 2023-05-23 | $29.98 | $30.01 | $29.84 | $29.84 | $29.84 | 1,388 |
| 2023-05-22 | $30.09 | $30.14 | $30.06 | $30.08 | $30.08 | 6,667 |
| 2023-05-19 | $30.17 | $30.17 | $30.03 | $30.08 | $30.08 | 1,942 |
| 2023-05-18 | $29.83 | $30.11 | $29.83 | $30.11 | $30.11 | 3,135 |
| 2023-05-17 | $29.73 | $29.91 | $29.67 | $29.91 | $29.91 | 1,131 |
| 2023-05-16 | $29.62 | $29.79 | $29.59 | $29.65 | $29.65 | 11,531 |
| 2023-05-15 | $29.67 | $29.81 | $29.65 | $29.77 | $29.77 | 17,020 |
| 2023-05-12 | $29.71 | $29.77 | $29.61 | $29.71 | $29.71 | 2,561 |
| 2023-05-11 | $29.64 | $29.74 | $29.64 | $29.72 | $29.72 | 3,309 |
| 2023-05-10 | $29.72 | $29.83 | $29.55 | $29.79 | $29.79 | 15,471 |
| 2023-05-09 | $29.54 | $29.76 | $29.54 | $29.68 | $29.68 | 23,593 |
| 2023-05-08 | $29.65 | $29.79 | $29.65 | $29.75 | $29.75 | 7,147 |
| 2023-05-05 | $29.44 | $29.85 | $29.44 | $29.75 | $29.75 | 22,804 |
| 2023-05-04 | $29.38 | $29.42 | $29.28 | $29.36 | $29.36 | 14,522 |
| 2023-05-03 | $29.72 | $29.72 | $29.52 | $29.53 | $29.53 | 37,918 |
| 2023-05-02 | $29.81 | $29.81 | $29.54 | $29.67 | $29.67 | 60,092 |
| 2023-05-01 | $29.77 | $30.00 | $29.77 | $29.91 | $29.91 | 18,606 |
| 2023-04-28 | $29.72 | $29.89 | $29.72 | $29.87 | $29.87 | 2,157 |
| 2023-04-27 | $29.46 | $29.76 | $29.45 | $29.73 | $29.73 | 14,779 |
| 2023-04-26 | $29.45 | $29.45 | $29.20 | $29.29 | $29.29 | 9,068 |
| 2023-04-25 | $29.49 | $29.63 | $29.35 | $29.38 | $29.38 | 9,553 |
| 2023-04-24 | $29.69 | $29.71 | $29.56 | $29.65 | $29.65 | 41,995 |
| 2023-04-21 | $29.71 | $29.73 | $29.56 | $29.63 | $29.63 | 24,529 |
| 2023-04-20 | $29.72 | $29.72 | $29.58 | $29.60 | $29.60 | 14,822 |
| 2023-04-19 | $29.72 | $29.81 | $29.66 | $29.73 | $29.73 | 43,285 |
| 2023-04-18 | $29.78 | $29.79 | $29.68 | $29.78 | $29.78 | 8,379 |
| 2023-04-17 | $29.60 | $29.75 | $29.60 | $29.72 | $29.72 | 23,681 |
| 2023-04-14 | $29.79 | $29.79 | $29.60 | $29.63 | $29.63 | 10,778 |
| 2023-04-13 | $29.43 | $29.69 | $29.43 | $29.69 | $29.69 | 10,994 |
| 2023-04-12 | $29.73 | $29.73 | $29.43 | $29.43 | $29.43 | 11,842 |
| 2023-04-11 | $29.55 | $29.60 | $29.50 | $29.51 | $29.51 | 17,157 |
| 2023-04-10 | $29.43 | $29.50 | $29.34 | $29.44 | $29.44 | 21,192 |
| 2023-04-06 | $29.33 | $29.55 | $29.33 | $29.53 | $29.53 | 23,506 |
| 2023-04-05 | $29.50 | $29.53 | $29.32 | $29.40 | $29.40 | 195,624 |
| 2023-04-04 | $29.64 | $29.65 | $29.44 | $29.46 | $29.46 | 41,124 |
| 2023-04-03 | $29.55 | $29.61 | $29.40 | $29.59 | $29.59 | 220,570 |
| 2023-03-31 | $29.55 | $29.56 | $29.40 | $29.54 | $29.54 | 62,346 |
| 2023-03-30 | $29.37 | $29.39 | $29.26 | $29.30 | $29.30 | 5,897 |
| 2023-03-29 | $29.09 | $29.16 | $29.07 | $29.16 | $29.16 | 28,679 |
| 2023-03-28 | $28.83 | $28.85 | $28.80 | $28.80 | $28.80 | 752 |
| 2023-03-27 | $28.82 | $28.94 | $28.82 | $28.85 | $28.85 | 2,428 |
| 2023-03-24 | $28.75 | $28.75 | $28.75 | $28.75 | $28.75 | 25 |
| 2023-03-23 | $28.65 | $28.65 | $28.65 | $28.65 | $28.65 | 37 |
| 2023-03-22 | $28.89 | $29.01 | $28.63 | $28.63 | $28.63 | 9,715 |
| 2023-03-21 | $28.90 | $28.90 | $28.89 | $28.89 | $28.89 | 415 |
| 2023-03-20 | $28.58 | $28.58 | $28.58 | $28.58 | $28.58 | 0 |
| 2023-03-17 | $28.37 | $28.37 | $28.37 | $28.37 | $28.37 | 136 |
| 2023-03-16 | $28.60 | $28.60 | $28.60 | $28.60 | $28.60 | 2,025 |
| 2023-03-15 | $28.00 | $28.16 | $27.87 | $28.16 | $28.16 | 2,025 |
| 2023-03-14 | $28.35 | $28.35 | $28.35 | $28.35 | $28.35 | 1,110 |
| 2023-03-13 | $28.17 | $28.21 | $27.98 | $27.98 | $27.98 | 1,110 |
| 2023-03-10 | $28.09 | $28.38 | $27.99 | $27.99 | $27.99 | 329 |
| 2023-03-09 | $28.65 | $28.75 | $28.35 | $28.35 | $28.35 | 700 |
| 2023-03-08 | $28.70 | $28.70 | $28.70 | $28.70 | $28.70 | 891 |
| 2023-03-07 | $28.78 | $28.80 | $28.64 | $28.66 | $28.66 | 891 |
| 2023-03-06 | $28.95 | $28.95 | $28.89 | $28.89 | $28.89 | 118 |
| 2023-03-03 | $28.59 | $28.86 | $28.59 | $28.86 | $28.86 | 278 |
| 2023-03-02 | $28.46 | $28.58 | $28.46 | $28.58 | $28.58 | 206 |
| 2023-03-01 | $28.40 | $28.44 | $28.40 | $28.44 | $28.44 | 920 |
| 2023-02-28 | $28.55 | $28.55 | $28.55 | $28.55 | $28.55 | 0 |
| 2023-02-27 | $28.54 | $28.54 | $28.54 | $28.54 | $28.54 | 0 |
| 2023-02-24 | $28.40 | $28.50 | $28.31 | $28.45 | $28.45 | 7,130 |
| 2023-02-23 | $28.60 | $28.64 | $28.50 | $28.64 | $28.64 | 3,526 |
| 2023-02-22 | $28.46 | $28.55 | $28.46 | $28.50 | $28.50 | 3,075 |
| 2023-02-21 | $28.58 | $28.58 | $28.52 | $28.52 | $28.52 | 1,258 |
| 2023-02-17 | $28.66 | $28.78 | $28.66 | $28.78 | $28.78 | 324 |
| 2023-02-16 | $28.92 | $28.95 | $28.82 | $28.82 | $28.82 | 15,990 |
| 2023-02-15 | $28.93 | $28.98 | $28.93 | $28.98 | $28.98 | 2,200 |
| 2023-02-14 | $28.93 | $28.93 | $28.93 | $28.93 | $28.93 | 830 |
| 2023-02-13 | $28.81 | $28.86 | $28.78 | $28.86 | $28.86 | 830 |
| 2023-02-10 | $28.61 | $28.72 | $28.61 | $28.72 | $28.72 | 486 |
| 2023-02-09 | $28.68 | $28.68 | $28.68 | $28.68 | $28.68 | 100 |
| 2023-02-08 | $28.78 | $28.80 | $28.78 | $28.80 | $28.80 | 100 |
| 2023-02-07 | $28.71 | $28.94 | $28.71 | $28.94 | $28.94 | 155 |
| 2023-02-06 | $28.78 | $28.78 | $28.78 | $28.78 | $28.78 | 300 |
| 2023-02-03 | $28.90 | $28.95 | $28.84 | $28.84 | $28.84 | 300 |
| 2023-02-02 | $28.94 | $28.94 | $28.94 | $28.94 | $28.94 | 31 |
| 2023-02-01 | $28.61 | $28.79 | $28.55 | $28.79 | $28.79 | 1,550 |
| 2023-01-31 | $28.45 | $28.66 | $28.40 | $28.66 | $28.66 | 2,166 |
| 2023-01-30 | $28.45 | $28.45 | $28.45 | $28.45 | $28.45 | 17 |
| 2023-01-27 | $28.65 | $28.65 | $28.65 | $28.65 | $28.65 | 5 |
| 2023-01-26 | $28.58 | $28.58 | $28.58 | $28.58 | $28.58 | 51 |
| 2023-01-25 | $28.43 | $28.43 | $28.43 | $28.43 | $28.43 | 92 |
| 2023-01-24 | $28.43 | $28.43 | $28.43 | $28.43 | $28.43 | 41 |
| 2023-01-23 | $28.41 | $28.41 | $28.41 | $28.41 | $28.41 | 96 |
| 2023-01-20 | $27.89 | $28.23 | $27.89 | $28.23 | $28.23 | 3,367 |
| 2023-01-19 | $28.03 | $28.03 | $27.90 | $27.90 | $27.90 | 156 |
| 2023-01-18 | $28.21 | $28.21 | $28.02 | $28.02 | $28.02 | 216 |
| 2023-01-17 | $28.26 | $28.26 | $28.26 | $28.26 | $28.26 | 0 |
| 2023-01-13 | $28.17 | $28.30 | $28.17 | $28.30 | $28.30 | 124 |
| 2023-01-12 | $28.14 | $28.18 | $28.14 | $28.18 | $28.18 | 880 |
| 2023-01-11 | $28.09 | $28.09 | $28.09 | $28.09 | $28.09 | 37 |
| 2023-01-10 | $27.87 | $27.87 | $27.87 | $27.87 | $27.87 | 37 |
| 2023-01-09 | $27.75 | $27.75 | $27.75 | $27.75 | $27.75 | 136 |
| 2023-01-06 | $27.72 | $27.75 | $27.72 | $27.75 | $27.75 | 1,200 |
| 2023-01-05 | $27.37 | $27.37 | $27.32 | $27.32 | $27.32 | 247 |
| 2023-01-04 | $27.48 | $27.55 | $27.48 | $27.50 | $27.50 | 605 |
| 2023-01-03 | $27.37 | $27.39 | $27.29 | $27.36 | $27.36 | 2,155 |
| 2022-12-30 | $27.29 | $27.41 | $27.29 | $27.41 | $27.41 | 1,062 |
| 2022-12-29 | $27.51 | $27.51 | $27.48 | $27.48 | $27.48 | 753 |
| 2022-12-28 | $27.15 | $27.15 | $27.15 | $27.15 | $27.15 | 31 |
| 2022-12-27 | $27.35 | $27.35 | $27.35 | $27.35 | $27.35 | 31 |
| 2022-12-23 | $27.22 | $27.41 | $27.22 | $27.41 | $27.41 | 188 |
| 2022-12-22 | $27.27 | $27.27 | $27.27 | $27.27 | $27.27 | 18 |
| 2022-12-21 | $27.54 | $27.54 | $27.54 | $27.54 | $27.54 | 52 |
| 2022-12-20 | $27.30 | $27.30 | $27.26 | $27.26 | $27.26 | 1,756 |
| 2022-12-19 | $27.31 | $27.31 | $27.25 | $27.25 | $27.25 | 459 |
| 2022-12-16 | $27.39 | $27.39 | $27.39 | $27.39 | $27.39 | 153 |
| 2022-12-15 | $27.55 | $27.55 | $27.55 | $27.55 | $27.55 | 0 |
| 2022-12-14 | $27.98 | $27.98 | $27.98 | $27.98 | $27.98 | 706 |
| 2022-12-13 | $28.25 | $28.25 | $28.03 | $28.03 | $28.03 | 706 |
| 2022-12-12 | $27.82 | $27.90 | $27.75 | $27.90 | $27.90 | 9,900 |
| 2022-12-09 | $27.70 | $27.70 | $27.70 | $27.70 | $27.70 | 6 |
| 2022-12-08 | $27.71 | $27.78 | $27.71 | $27.78 | $27.78 | 201 |
| 2022-12-07 | $27.66 | $27.67 | $27.66 | $27.67 | $27.67 | 171 |
| 2022-12-06 | $27.70 | $27.70 | $27.70 | $27.70 | $27.70 | 1,657 |
| 2022-12-05 | $27.96 | $27.96 | $27.93 | $27.93 | $27.93 | 1,657 |
| 2022-12-02 | $28.22 | $28.22 | $28.22 | $28.22 | $28.22 | 94 |
| 2022-12-01 | $28.22 | $28.24 | $28.22 | $28.23 | $28.23 | 222 |
| 2022-11-30 | $27.67 | $28.20 | $27.63 | $28.20 | $28.20 | 1,360 |
| 2022-11-29 | $27.70 | $27.73 | $27.67 | $27.73 | $27.73 | 1,045 |
| 2022-11-28 | $27.83 | $27.83 | $27.74 | $27.74 | $27.74 | 499 |
| 2022-11-25 | $27.89 | $28.01 | $27.89 | $28.01 | $28.01 | 289 |
| 2022-11-23 | $28.00 | $28.02 | $28.00 | $28.00 | $28.00 | 397 |
| 2022-11-22 | $27.83 | $27.90 | $27.69 | $27.90 | $27.90 | 5,124 |
| 2022-11-21 | $27.67 | $27.67 | $27.67 | $27.67 | $27.67 | 3 |
| 2022-11-18 | $27.62 | $27.68 | $27.62 | $27.68 | $27.68 | 228 |
| 2022-11-17 | $27.59 | $27.59 | $27.59 | $27.59 | $27.59 | 18 |
| 2022-11-16 | $27.70 | $27.70 | $27.67 | $27.67 | $27.67 | 181 |
| 2022-11-15 | $27.77 | $27.77 | $27.77 | $27.77 | $27.77 | 18 |
| 2022-11-14 | $27.65 | $27.65 | $27.65 | $27.65 | $27.65 | 3 |
| 2022-11-11 | $27.79 | $27.79 | $27.79 | $27.79 | $27.79 | 3 |
| 2022-11-10 | $27.62 | $27.62 | $27.62 | $27.62 | $27.62 | 65 |
| 2022-11-09 | $26.66 | $26.66 | $26.66 | $26.66 | $26.66 | 65 |
| 2022-11-08 | $27.04 | $27.04 | $27.04 | $27.04 | $27.04 | 9 |
| 2022-11-07 | $26.94 | $26.94 | $26.94 | $26.94 | $26.94 | 8 |
| 2022-11-04 | $26.75 | $26.75 | $26.75 | $26.75 | $26.75 | 32 |
| 2022-11-03 | $26.35 | $26.56 | $26.35 | $26.49 | $26.49 | 2,958 |
| 2022-11-02 | $27.05 | $27.13 | $26.71 | $26.71 | $26.71 | 303 |
| 2022-11-01 | $27.25 | $27.25 | $27.14 | $27.14 | $27.14 | 427 |
| 2022-10-31 | $27.26 | $27.26 | $27.19 | $27.19 | $27.19 | 109 |
| 2022-10-28 | $27.27 | $27.30 | $27.27 | $27.30 | $27.30 | 24,396 |
| 2022-10-27 | $26.84 | $26.84 | $26.84 | $26.84 | $26.84 | 914 |
| 2022-10-26 | $26.88 | $27.13 | $26.88 | $26.95 | $26.95 | 914 |
| 2022-10-25 | $27.05 | $27.05 | $27.05 | $27.05 | $27.05 | 33 |
| 2022-10-24 | $26.74 | $26.74 | $26.74 | $26.74 | $26.74 | 33 |
| 2022-10-21 | $26.55 | $26.55 | $26.55 | $26.55 | $26.55 | 0 |
| 2022-10-20 | $26.13 | $26.13 | $26.13 | $26.13 | $26.13 | 22 |
| 2022-10-19 | $26.24 | $26.24 | $26.24 | $26.24 | $26.24 | 22 |
| 2022-10-18 | $26.50 | $26.50 | $26.32 | $26.32 | $26.32 | 1,512 |
| 2022-10-17 | $26.15 | $26.19 | $26.13 | $26.16 | $26.16 | 9,821 |
| 2022-10-14 | $25.90 | $25.90 | $25.68 | $25.68 | $25.68 | 117 |
| 2022-10-13 | $26.13 | $26.13 | $26.13 | $26.13 | $26.13 | 52 |
| 2022-10-12 | $25.66 | $25.66 | $25.66 | $25.66 | $25.66 | 52 |
| 2022-10-11 | $25.80 | $25.80 | $25.76 | $25.76 | $25.76 | 2,501 |
| 2022-10-10 | $25.84 | $25.84 | $25.84 | $25.84 | $25.84 | 2 |
| 2022-10-07 | $25.97 | $25.97 | $25.97 | $25.97 | $25.97 | 2 |
| 2022-10-06 | $26.53 | $26.54 | $26.49 | $26.49 | $26.49 | 989 |
| 2022-10-05 | $26.38 | $26.64 | $26.38 | $26.64 | $26.64 | 3,400 |
| 2022-10-04 | $26.68 | $26.68 | $26.68 | $26.68 | $26.68 | 588 |
| 2022-10-03 | $26.05 | $26.15 | $26.05 | $26.15 | $26.15 | 588 |
| 2022-09-30 | $25.70 | $25.70 | $25.70 | $25.70 | $25.70 | 0 |
| 2022-09-29 | $25.93 | $25.93 | $25.93 | $25.93 | $25.93 | 0 |
| 2022-09-28 | $26.35 | $26.35 | $26.35 | $26.35 | $26.35 | 771 |
| 2022-09-27 | $25.87 | $25.96 | $25.87 | $25.96 | $25.96 | 771 |
| 2022-09-26 | $26.13 | $26.17 | $26.03 | $26.03 | $26.03 | 1,117 |
| 2022-09-23 | $26.51 | $26.51 | $26.16 | $26.16 | $26.16 | 176 |
| 2022-09-22 | $26.57 | $26.65 | $26.53 | $26.53 | $26.53 | 214 |
| 2022-09-21 | $27.11 | $27.11 | $26.69 | $26.69 | $26.69 | 2,137 |
| 2022-09-20 | $26.94 | $26.94 | $26.94 | $26.94 | $26.94 | 10 |
| 2022-09-19 | $27.19 | $27.19 | $27.18 | $27.18 | $27.18 | 1,017 |
| 2022-09-16 | $26.95 | $27.01 | $26.87 | $27.01 | $27.01 | 300 |
| 2022-09-15 | $27.31 | $27.34 | $27.14 | $27.14 | $27.14 | 216 |
| 2022-09-14 | $27.29 | $27.32 | $27.29 | $27.32 | $27.32 | 1,937 |
| 2022-09-13 | $27.32 | $27.32 | $27.28 | $27.28 | $27.28 | 412 |
| 2022-09-12 | $28.09 | $28.09 | $28.09 | $28.09 | $28.09 | 2 |
| 2022-09-09 | $27.99 | $27.99 | $27.99 | $27.99 | $27.99 | 101 |
| 2022-09-08 | $27.48 | $27.63 | $27.45 | $27.60 | $27.60 | 5,380 |
| 2022-09-07 | $27.49 | $27.49 | $27.49 | $27.49 | $27.49 | 1 |
| 2022-09-06 | $27.27 | $27.27 | $27.14 | $27.14 | $27.14 | 149 |
| 2022-09-02 | $27.22 | $27.23 | $27.16 | $27.19 | $27.19 | 377 |
| 2022-09-01 | $27.35 | $27.37 | $27.29 | $27.37 | $27.37 | 659 |
| 2022-08-31 | $27.57 | $27.57 | $27.38 | $27.38 | $27.38 | 2,450 |
| 2022-08-30 | $27.63 | $27.63 | $27.44 | $27.44 | $27.44 | 957 |
| 2022-08-29 | $27.66 | $27.76 | $27.66 | $27.68 | $27.68 | 3,214 |
| 2022-08-26 | $28.34 | $28.34 | $27.79 | $27.79 | $27.79 | 444 |
| 2022-08-25 | $28.39 | $28.39 | $28.39 | $28.39 | $28.39 | 899 |
| 2022-08-24 | $28.09 | $28.23 | $28.09 | $28.20 | $28.20 | 899 |
| 2022-08-23 | $28.16 | $28.16 | $28.09 | $28.09 | $28.09 | 2,476 |
| 2022-08-22 | $28.35 | $28.35 | $28.19 | $28.19 | $28.19 | 493 |
| 2022-08-19 | $28.57 | $28.57 | $28.54 | $28.54 | $28.54 | 4,037 |
| 2022-08-18 | $28.81 | $28.85 | $28.72 | $28.85 | $28.85 | 1,214 |
| 2022-08-17 | $28.74 | $28.74 | $28.74 | $28.74 | $28.74 | 9 |
| 2022-08-16 | $28.88 | $28.88 | $28.88 | $28.88 | $28.88 | 9 |
| 2022-08-15 | $28.84 | $28.84 | $28.84 | $28.84 | $28.84 | 0 |
| 2022-08-12 | $28.77 | $28.77 | $28.77 | $28.77 | $28.77 | 15 |
| 2022-08-11 | $28.44 | $28.44 | $28.44 | $28.44 | $28.44 | 74 |
| 2022-08-10 | $28.46 | $28.46 | $28.46 | $28.46 | $28.46 | 134 |
| 2022-08-09 | $28.04 | $28.04 | $28.04 | $28.04 | $28.04 | 360 |
| 2022-08-08 | $28.14 | $28.14 | $28.14 | $28.14 | $28.14 | 360 |
| 2022-08-05 | $28.15 | $28.16 | $28.15 | $28.16 | $28.16 | 754 |
| 2022-08-04 | $28.18 | $28.18 | $28.18 | $28.18 | $28.18 | 236 |
| 2022-08-03 | $28.18 | $28.30 | $28.15 | $28.22 | $28.22 | 2,313 |
| 2022-08-02 | $28.06 | $28.26 | $27.89 | $27.93 | $27.93 | 5,235 |
| 2022-08-01 | $27.87 | $28.21 | $27.87 | $27.95 | $27.95 | 2,717 |
| 2022-07-29 | $28.10 | $28.14 | $28.10 | $28.10 | $28.10 | 813 |
| 2022-07-28 | $27.73 | $27.83 | $27.71 | $27.82 | $27.82 | 3,467 |
| 2022-07-27 | $27.61 | $27.61 | $27.61 | $27.61 | $27.61 | 0 |
| 2022-07-26 | $27.12 | $27.12 | $27.12 | $27.12 | $27.12 | 125 |
| 2022-07-25 | $27.31 | $27.31 | $27.31 | $27.31 | $27.31 | 125 |
| 2022-07-22 | $27.25 | $27.27 | $27.22 | $27.27 | $27.27 | 237 |
| 2022-07-21 | $27.43 | $27.43 | $27.43 | $27.43 | $27.43 | 469 |
| 2022-07-20 | $27.27 | $27.27 | $27.27 | $27.27 | $27.27 | 102 |
| 2022-07-19 | $27.12 | $27.15 | $27.12 | $27.15 | $27.15 | 2,700 |
| 2022-07-18 | $26.66 | $26.66 | $26.66 | $26.66 | $26.66 | 56 |
| 2022-07-15 | $26.80 | $26.80 | $26.80 | $26.80 | $26.80 | 417 |
| 2022-07-14 | $26.33 | $26.47 | $26.32 | $26.47 | $26.47 | 3,656 |
| 2022-07-13 | $26.52 | $26.54 | $26.52 | $26.53 | $26.53 | 243 |
| 2022-07-12 | $26.71 | $26.71 | $26.60 | $26.60 | $26.60 | 196 |
| 2022-07-11 | $26.84 | $26.84 | $26.73 | $26.73 | $26.73 | 622 |
| 2022-07-08 | $27.10 | $27.11 | $26.99 | $26.99 | $26.99 | 213 |
| 2022-07-07 | $26.99 | $26.99 | $26.99 | $26.99 | $26.99 | 8 |
| 2022-07-06 | $26.70 | $26.70 | $26.70 | $26.70 | $26.70 | 77 |
| 2022-07-05 | $26.31 | $26.72 | $26.31 | $26.72 | $26.72 | 1,997 |
| 2022-07-01 | $26.60 | $26.60 | $26.60 | $26.60 | $26.60 | 39 |
| 2022-06-30 | $26.46 | $26.46 | $26.37 | $26.37 | $26.37 | 175 |
| 2022-06-29 | $26.59 | $26.59 | $26.59 | $26.59 | $26.59 | 581 |
| 2022-06-28 | $27.05 | $27.05 | $26.59 | $26.59 | $26.59 | 581 |
| 2022-06-27 | $26.93 | $27.06 | $26.90 | $26.90 | $26.90 | 1,280 |
| 2022-06-24 | $26.96 | $26.96 | $26.96 | $26.96 | $26.96 | 0 |
| 2022-06-23 | $26.45 | $26.45 | $26.45 | $26.45 | $26.45 | 6,341 |
| 2022-06-22 | $26.23 | $26.40 | $26.23 | $26.34 | $26.34 | 6,341 |
| 2022-06-21 | $26.39 | $26.40 | $26.34 | $26.34 | $26.34 | 4,900 |
| 2022-06-17 | $25.88 | $25.88 | $25.88 | $25.88 | $25.88 | 0 |
| 2022-06-16 | $25.74 | $25.74 | $25.74 | $25.74 | $25.74 | 3,274 |
| 2022-06-15 | $26.24 | $26.40 | $26.19 | $26.40 | $26.40 | 3,274 |
| 2022-06-14 | $26.10 | $26.10 | $26.10 | $26.10 | $26.10 | 51 |
| 2022-06-13 | $26.13 | $26.13 | $26.13 | $26.13 | $26.13 | 134 |
| 2022-06-10 | $27.24 | $27.24 | $26.89 | $26.94 | $26.94 | 8,174 |
| 2022-06-09 | $27.92 | $27.96 | $27.49 | $27.49 | $27.49 | 3,657 |
| 2022-06-08 | $28.02 | $28.10 | $27.91 | $27.91 | $27.91 | 5,532 |
| 2022-06-07 | $28.04 | $28.13 | $28.04 | $28.13 | $28.13 | 480 |
| 2022-06-06 | $27.95 | $27.95 | $27.95 | $27.95 | $27.95 | 1,064 |
| 2022-06-03 | $27.95 | $27.95 | $27.89 | $27.89 | $27.89 | 1,064 |
| 2022-06-02 | $27.99 | $28.18 | $27.99 | $28.18 | $28.18 | 3,197 |
| 2022-06-01 | $27.96 | $27.96 | $27.86 | $27.87 | $27.87 | 646 |
| 2022-05-31 | $28.05 | $28.08 | $27.96 | $28.00 | $28.00 | 2,380 |
| 2022-05-27 | $28.05 | $28.08 | $28.05 | $28.08 | $28.08 | 6,577 |
| 2022-05-26 | $27.44 | $27.66 | $27.44 | $27.66 | $27.66 | 1,419 |
| 2022-05-25 | $27.17 | $27.28 | $27.17 | $27.28 | $27.28 | 420 |
| 2022-05-24 | $26.99 | $27.17 | $26.99 | $27.17 | $27.17 | 926 |
| 2022-05-23 | $27.33 | $27.34 | $27.20 | $27.20 | $27.20 | 3,019 |
| 2022-05-20 | $27.15 | $27.15 | $26.62 | $26.88 | $26.88 | 3,950 |
| 2022-05-19 | $27.08 | $27.08 | $26.89 | $26.89 | $26.89 | 273 |
| 2022-05-18 | $27.41 | $27.41 | $26.93 | $26.93 | $26.93 | 700 |
| 2022-05-17 | $27.70 | $27.77 | $27.70 | $27.71 | $27.71 | 981 |
| 2022-05-16 | $27.37 | $27.57 | $27.34 | $27.36 | $27.36 | 6,557 |
| 2022-05-13 | $27.51 | $27.51 | $27.32 | $27.44 | $27.44 | 2,540 |
| 2022-05-12 | $26.81 | $26.92 | $26.81 | $26.92 | $26.92 | 1,034 |
| 2022-05-11 | $27.24 | $27.45 | $27.00 | $27.00 | $27.00 | 3,075 |
| 2022-05-10 | $27.34 | $27.36 | $27.32 | $27.32 | $27.32 | 2,520 |
| 2022-05-09 | $27.57 | $27.57 | $27.27 | $27.27 | $27.27 | 1,080 |
| 2022-05-06 | $27.80 | $27.86 | $27.80 | $27.86 | $27.86 | 414 |
| 2022-05-05 | $28.33 | $28.34 | $27.92 | $27.94 | $27.94 | 7,092 |
| 2022-05-04 | $28.24 | $28.74 | $28.24 | $28.74 | $28.74 | 202 |
| 2022-05-03 | $28.10 | $28.28 | $28.07 | $28.13 | $28.13 | 6,188 |
| 2022-05-02 | $28.03 | $28.03 | $27.63 | $28.01 | $28.01 | 1,479 |
| 2022-04-29 | $28.52 | $28.52 | $27.89 | $27.89 | $27.89 | 6,222 |
| 2022-04-28 | $28.25 | $28.76 | $28.21 | $28.62 | $28.62 | 14,769 |
| 2022-04-27 | $28.37 | $28.42 | $28.13 | $28.16 | $28.16 | 4,589 |
| 2022-04-26 | $28.47 | $28.49 | $28.16 | $28.16 | $28.16 | 5,607 |
| 2022-04-25 | $28.56 | $28.56 | $28.32 | $28.41 | $28.41 | 9,376 |
| 2022-04-22 | $29.18 | $29.18 | $28.59 | $28.59 | $28.59 | 6,703 |
| 2022-04-21 | $29.75 | $29.75 | $29.15 | $29.16 | $29.16 | 20,946 |
| 2022-04-20 | $29.51 | $29.58 | $29.42 | $29.42 | $29.42 | 9,085 |
| 2022-04-19 | $29.21 | $29.51 | $29.21 | $29.43 | $29.43 | 31,571 |
| 2022-04-18 | $29.22 | $29.23 | $29.07 | $29.13 | $29.13 | 7,753 |
| 2022-04-14 | $29.23 | $29.41 | $29.12 | $29.12 | $29.12 | 11,829 |
| 2022-04-13 | $29.20 | $29.37 | $29.16 | $29.36 | $29.36 | 25,408 |
| 2022-04-12 | $29.49 | $29.49 | $29.13 | $29.17 | $29.17 | 37,345 |
| 2022-04-11 | $29.50 | $29.50 | $29.21 | $29.21 | $29.21 | 13,481 |
| 2022-04-08 | $29.51 | $29.66 | $29.51 | $29.53 | $29.53 | 7,841 |
| 2022-04-07 | $29.50 | $29.62 | $29.39 | $29.61 | $29.61 | 4,218 |
| 2022-04-06 | $29.49 | $29.56 | $29.38 | $29.48 | $29.48 | 18,719 |
| 2022-04-05 | $29.95 | $29.95 | $29.67 | $29.67 | $29.67 | 10,012 |
| 2022-04-04 | $29.77 | $29.86 | $29.74 | $29.77 | $29.77 | 9,657 |
| 2022-04-01 | $29.83 | $29.83 | $29.68 | $29.77 | $29.77 | 107,761 |
| 2022-03-31 | $29.78 | $29.81 | $29.69 | $29.80 | $29.80 | 88,169 |
| 2022-03-30 | $29.74 | $29.79 | $29.72 | $29.72 | $29.72 | 7,851 |
| 2022-03-29 | $29.80 | $29.80 | $29.70 | $29.71 | $29.71 | 7,737 |
| 2022-03-28 | $29.62 | $29.71 | $29.62 | $29.71 | $29.71 | 442 |
| 2022-03-25 | $29.54 | $29.61 | $29.54 | $29.61 | $29.61 | 216 |
| 2022-03-24 | $29.51 | $29.51 | $29.51 | $29.51 | $29.51 | 1 |
| 2022-03-23 | $29.34 | $29.36 | $29.26 | $29.28 | $29.28 | 2,460 |
| 2022-03-22 | $29.46 | $29.51 | $29.44 | $29.44 | $29.44 | 700 |
| 2022-03-21 | $29.28 | $29.32 | $29.23 | $29.23 | $29.23 | 1,193 |
| 2022-03-18 | $29.03 | $29.25 | $29.03 | $29.25 | $29.25 | 128 |
| 2022-03-17 | $28.96 | $28.96 | $28.96 | $28.96 | $28.96 | 1,361 |
| 2022-03-16 | $28.36 | $28.68 | $28.36 | $28.68 | $28.68 | 1,361 |
| 2022-03-15 | $28.23 | $28.23 | $28.23 | $28.23 | $28.23 | 2 |
| 2022-03-14 | $27.80 | $27.80 | $27.80 | $27.80 | $27.80 | 1 |
| 2022-03-11 | $27.97 | $27.97 | $27.97 | $27.97 | $27.97 | 3 |
| 2022-03-10 | $28.24 | $28.24 | $28.24 | $28.24 | $28.24 | 3 |
| 2022-03-09 | $28.29 | $28.29 | $28.29 | $28.29 | $28.29 | 286 |
| 2022-03-08 | $28.17 | $28.17 | $27.83 | $27.83 | $27.83 | 286 |
| 2022-03-07 | $27.99 | $27.99 | $27.99 | $27.99 | $27.99 | 1 |
| 2022-03-04 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 1 |
| 2022-03-03 | $28.62 | $28.62 | $28.62 | $28.62 | $28.62 | 1 |
| 2022-03-02 | $28.71 | $28.75 | $28.68 | $28.73 | $28.73 | 14,942 |
| 2022-03-01 | $28.38 | $28.38 | $28.38 | $28.38 | $28.38 | 1 |
| 2022-02-28 | $28.64 | $28.64 | $28.64 | $28.64 | $28.64 | 1 |
| 2022-02-25 | $28.61 | $28.70 | $28.61 | $28.70 | $28.70 | 888 |
| 2022-02-24 | $27.75 | $28.31 | $27.75 | $28.31 | $28.31 | 436 |
| 2022-02-23 | $28.06 | $28.06 | $28.06 | $28.06 | $28.06 | 191 |
| 2022-02-22 | $28.41 | $28.41 | $28.36 | $28.36 | $28.36 | 1,984 |
| 2022-02-18 | $28.53 | $28.53 | $28.53 | $28.53 | $28.53 | 78 |
| 2022-02-17 | $28.65 | $28.65 | $28.65 | $28.65 | $28.65 | 26 |
| 2022-02-16 | $28.96 | $28.96 | $28.96 | $28.96 | $28.96 | 104 |
| 2022-02-15 | $28.89 | $28.89 | $28.89 | $28.89 | $28.89 | 27 |
| 2022-02-14 | $28.67 | $28.67 | $28.67 | $28.67 | $28.67 | 27 |
| 2022-02-11 | $28.74 | $28.74 | $28.71 | $28.71 | $28.71 | 282 |
| 2022-02-10 | $28.96 | $28.96 | $28.96 | $28.96 | $28.96 | 0 |
| 2022-02-09 | $29.18 | $29.18 | $29.18 | $29.18 | $29.18 | 606 |
| 2022-02-08 | $28.95 | $29.03 | $28.95 | $29.03 | $29.03 | 606 |
| 2022-02-07 | $28.89 | $28.89 | $28.89 | $28.89 | $28.89 | 1 |
| 2022-02-04 | $28.94 | $28.94 | $28.94 | $28.94 | $28.94 | 5 |
| 2022-02-03 | $28.87 | $28.87 | $28.87 | $28.87 | $28.87 | 262 |
| 2022-02-02 | $29.16 | $29.16 | $29.16 | $29.16 | $29.16 | 91 |
| 2022-02-01 | $29.05 | $29.05 | $29.05 | $29.05 | $29.05 | 9 |
| 2022-01-31 | $28.94 | $28.94 | $28.94 | $28.94 | $28.94 | 1 |
| 2022-01-28 | $28.68 | $28.68 | $28.68 | $28.68 | $28.68 | 0 |
| 2022-01-27 | $28.37 | $28.37 | $28.37 | $28.37 | $28.37 | 3,056 |
| 2022-01-26 | $28.61 | $28.63 | $28.38 | $28.38 | $28.38 | 3,056 |
| 2022-01-25 | $28.39 | $28.39 | $28.39 | $28.39 | $28.39 | 179 |
| 2022-01-24 | $28.11 | $28.53 | $28.11 | $28.53 | $28.53 | 179 |
| 2022-01-21 | $28.66 | $28.66 | $28.54 | $28.54 | $28.54 | 378 |
| 2022-01-20 | $28.96 | $28.96 | $28.78 | $28.78 | $28.78 | 205 |
| 2022-01-19 | $29.00 | $29.00 | $28.92 | $28.92 | $28.92 | 2,000 |
| 2022-01-18 | $29.01 | $29.01 | $28.95 | $28.99 | $28.99 | 8,555 |
| 2022-01-14 | $29.12 | $29.16 | $29.12 | $29.16 | $29.16 | 300 |
| 2022-01-13 | $29.25 | $29.25 | $29.15 | $29.15 | $29.15 | 6,250 |
| 2022-01-12 | $29.29 | $29.29 | $29.29 | $29.29 | $29.29 | 22 |
| 2022-01-11 | $29.25 | $29.25 | $29.25 | $29.25 | $29.25 | 22 |
| 2022-01-10 | $29.16 | $29.16 | $29.16 | $29.16 | $29.16 | 1 |
| 2022-01-07 | $29.18 | $29.18 | $29.18 | $29.18 | $29.18 | 52 |
| 2022-01-06 | $29.16 | $29.16 | $29.16 | $29.16 | $29.16 | 5 |
| 2022-01-05 | $29.19 | $29.19 | $29.19 | $29.19 | $29.19 | 5 |
| 2022-01-04 | $29.27 | $29.34 | $29.26 | $29.34 | $29.34 | 4,939 |
| 2022-01-03 | $29.50 | $29.50 | $29.38 | $29.47 | $29.47 | 13,404 |
| 2021-12-31 | $29.29 | $29.29 | $29.29 | $29.29 | $29.29 | 2 |
| 2021-12-30 | $29.30 | $29.30 | $29.30 | $29.30 | $29.30 | 46 |
| 2021-12-29 | $29.30 | $29.30 | $29.30 | $29.30 | $29.30 | 46 |
| 2021-12-28 | $29.27 | $29.27 | $29.27 | $29.27 | $29.27 | 36 |
| 2021-12-27 | $29.28 | $29.28 | $29.28 | $29.28 | $29.28 | 24 |
| 2021-12-23 | $29.15 | $29.18 | $29.15 | $29.18 | $29.18 | 180 |
| 2021-12-22 | $29.11 | $29.11 | $29.11 | $29.11 | $29.11 | 38 |
| 2021-12-21 | $29.03 | $29.03 | $29.03 | $29.03 | $29.03 | 38 |
| 2021-12-20 | $28.80 | $28.80 | $28.80 | $28.80 | $28.80 | 87 |
| 2021-12-17 | $28.94 | $28.94 | $28.94 | $28.94 | $28.94 | 30 |
| 2021-12-16 | $29.03 | $29.03 | $29.03 | $29.03 | $29.03 | 30 |
| 2021-12-15 | $29.11 | $29.11 | $29.11 | $29.11 | $29.11 | 2 |
| 2021-12-14 | $28.94 | $28.94 | $28.94 | $28.94 | $28.94 | 2 |
| 2021-12-13 | $29.04 | $29.04 | $29.04 | $29.04 | $29.04 | 0 |
| 2021-12-10 | $29.11 | $29.11 | $29.11 | $29.11 | $29.11 | 349 |
| 2021-12-09 | $29.00 | $29.02 | $29.00 | $29.00 | $29.00 | 349 |
| 2021-12-08 | $29.07 | $29.07 | $29.07 | $29.07 | $29.07 | 0 |
| 2021-12-07 | $28.99 | $28.99 | $28.99 | $28.99 | $28.99 | 185 |
| 2021-12-06 | $28.70 | $28.76 | $28.70 | $28.76 | $28.76 | 185 |
| 2021-12-03 | $28.57 | $28.57 | $28.57 | $28.57 | $28.57 | 16 |
| 2021-12-02 | $28.54 | $28.70 | $28.54 | $28.70 | $28.70 | 141 |
| 2021-12-01 | $28.62 | $28.62 | $28.62 | $28.62 | $28.62 | 207 |
| 2021-11-30 | $28.75 | $28.75 | $28.70 | $28.70 | $28.70 | 207 |
| 2021-11-29 | $28.84 | $28.96 | $28.84 | $28.96 | $28.96 | 1,705 |
| 2021-11-26 | $28.75 | $28.75 | $28.75 | $28.75 | $28.75 | 1 |
| 2021-11-24 | $29.04 | $29.04 | $29.04 | $29.04 | $29.04 | 26 |
| 2021-11-23 | $28.95 | $28.99 | $28.95 | $28.99 | $28.99 | 154 |
| 2021-11-22 | $29.03 | $29.03 | $29.03 | $29.03 | $29.03 | 77 |
| 2021-11-19 | $29.03 | $29.03 | $29.03 | $29.03 | $29.03 | 77 |
| 2021-11-18 | $29.09 | $29.09 | $29.06 | $29.06 | $29.06 | 181 |
| 2021-11-17 | $29.05 | $29.05 | $29.05 | $29.05 | $29.05 | 0 |
| 2021-11-16 | $29.07 | $29.07 | $29.07 | $29.07 | $29.07 | 8 |
| 2021-11-15 | $29.03 | $29.03 | $29.03 | $29.03 | $29.03 | 8 |
| 2021-11-12 | $29.04 | $29.04 | $29.04 | $29.04 | $29.04 | 3 |
| 2021-11-11 | $28.96 | $28.96 | $28.96 | $28.96 | $28.96 | 8 |
| 2021-11-10 | $28.90 | $28.95 | $28.90 | $28.95 | $28.95 | 442 |
| 2021-11-09 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 3 |
| 2021-11-08 | $29.02 | $29.03 | $29.01 | $29.03 | $29.03 | 202 |
| 2021-11-05 | $29.05 | $29.05 | $29.03 | $29.03 | $29.03 | 112 |
| 2021-11-04 | $29.02 | $29.02 | $29.02 | $29.02 | $29.02 | 24 |
| 2021-11-03 | $28.96 | $29.01 | $28.96 | $28.99 | $28.99 | 1,200 |
| 2021-11-02 | $28.93 | $28.93 | $28.93 | $28.93 | $28.93 | 49 |
| 2021-11-01 | $28.88 | $28.88 | $28.88 | $28.88 | $28.88 | 47 |
| 2021-10-29 | $28.89 | $28.89 | $28.89 | $28.89 | $28.89 | 1 |
| 2021-10-28 | $28.87 | $28.87 | $28.87 | $28.87 | $28.87 | 1 |
| 2021-10-27 | $28.78 | $28.78 | $28.78 | $28.78 | $28.78 | 11 |
| 2021-10-26 | $28.84 | $28.84 | $28.84 | $28.84 | $28.84 | 28 |
| 2021-10-25 | $28.83 | $28.83 | $28.83 | $28.83 | $28.83 | 28 |
| 2021-10-22 | $28.78 | $28.78 | $28.78 | $28.78 | $28.78 | 2 |
| 2021-10-21 | $28.79 | $28.79 | $28.79 | $28.79 | $28.79 | 92 |
| 2021-10-20 | $28.75 | $28.75 | $28.75 | $28.75 | $28.75 | 126 |
| 2021-10-19 | $28.67 | $28.71 | $28.67 | $28.71 | $28.71 | 126 |
| 2021-10-18 | $28.63 | $28.63 | $28.63 | $28.63 | $28.63 | 0 |
| 2021-10-15 | $28.62 | $28.62 | $28.62 | $28.62 | $28.62 | 0 |
| 2021-10-14 | $28.51 | $28.51 | $28.51 | $28.51 | $28.51 | 192 |
| 2021-10-13 | $28.20 | $28.30 | $28.20 | $28.30 | $28.30 | 192 |
| 2021-10-12 | $28.24 | $28.24 | $28.24 | $28.24 | $28.24 | 0 |
| 2021-10-11 | $28.26 | $28.26 | $28.26 | $28.26 | $28.26 | 0 |
| 2021-10-08 | $28.31 | $28.33 | $28.31 | $28.33 | $28.33 | 400 |
| 2021-10-07 | $28.37 | $28.37 | $28.33 | $28.33 | $28.33 | 94,757 |
| 2021-10-06 | $28.22 | $28.22 | $28.22 | $28.22 | $28.22 | 345 |
| 2021-10-05 | $28.27 | $28.27 | $28.17 | $28.17 | $28.17 | 272 |
| 2021-10-04 | $28.02 | $28.02 | $28.02 | $28.02 | $28.02 | 249 |
| 2021-10-01 | $28.07 | $28.30 | $28.07 | $28.20 | $28.20 | 438 |
| 2021-09-30 | $28.04 | $28.04 | $28.04 | $28.04 | $28.04 | 201 |
| 2021-09-29 | $28.25 | $28.27 | $28.13 | $28.16 | $28.16 | 1,111 |
| 2021-09-28 | $28.16 | $28.16 | $28.14 | $28.14 | $28.14 | 420 |
| 2021-09-27 | $28.47 | $28.50 | $28.42 | $28.42 | $28.42 | 1,188 |
| 2021-09-24 | $28.41 | $28.46 | $28.41 | $28.45 | $28.45 | 833 |
| 2021-09-23 | $28.46 | $28.46 | $28.42 | $28.42 | $28.42 | 505 |
| 2021-09-22 | $28.22 | $28.26 | $28.22 | $28.26 | $28.26 | 1,038 |
| 2021-09-21 | $28.17 | $28.17 | $28.06 | $28.11 | $28.11 | 950 |
| 2021-09-20 | $28.14 | $28.14 | $28.09 | $28.09 | $28.09 | 631 |
| 2021-09-17 | $28.33 | $28.33 | $28.33 | $28.33 | $28.33 | 385 |
| 2021-09-16 | $28.45 | $28.47 | $28.45 | $28.47 | $28.47 | 672 |
| 2021-09-15 | $28.47 | $28.47 | $28.47 | $28.47 | $28.47 | 278 |
| 2021-09-14 | $28.43 | $28.43 | $28.35 | $28.39 | $28.39 | 3,261 |
| 2021-09-13 | $28.50 | $28.50 | $28.32 | $28.40 | $28.40 | 9,227 |
| 2021-09-10 | $28.49 | $28.49 | $28.43 | $28.43 | $28.43 | 961 |
| 2021-09-09 | $28.51 | $28.51 | $28.50 | $28.50 | $28.50 | 1,385 |
| 2021-09-08 | $28.50 | $28.51 | $28.50 | $28.51 | $28.51 | 332 |
| 2021-09-07 | $28.58 | $28.59 | $28.54 | $28.54 | $28.54 | 436 |
| 2021-09-03 | $28.61 | $28.61 | $28.58 | $28.58 | $28.58 | 450 |
| 2021-09-02 | $28.64 | $28.64 | $28.60 | $28.60 | $28.60 | 450 |
| 2021-09-01 | $28.56 | $28.56 | $28.56 | $28.56 | $28.56 | 328 |
| 2021-08-31 | $28.59 | $28.59 | $28.54 | $28.54 | $28.54 | 505 |
| 2021-08-30 | $28.56 | $28.57 | $28.52 | $28.57 | $28.57 | 932 |
| 2021-08-27 | $28.52 | $28.56 | $28.52 | $28.55 | $28.55 | 688 |
| 2021-08-26 | $28.40 | $28.40 | $28.40 | $28.40 | $28.40 | 567 |
| 2021-08-25 | $28.48 | $28.48 | $28.48 | $28.48 | $28.48 | 102 |
| 2021-08-24 | $28.45 | $28.45 | $28.45 | $28.45 | $28.45 | 263 |
| 2021-08-23 | $28.44 | $28.44 | $28.44 | $28.44 | $28.44 | 540 |
| 2021-08-20 | $28.31 | $28.31 | $28.31 | $28.31 | $28.31 | 144 |
| 2021-08-19 | $28.21 | $28.21 | $28.21 | $28.21 | $28.21 | 74 |
| 2021-08-18 | $28.32 | $28.32 | $28.24 | $28.24 | $28.24 | 320 |
| 2021-08-17 | $28.31 | $28.34 | $28.31 | $28.34 | $28.34 | 1,073 |
| 2021-08-16 | $28.43 | $28.43 | $28.43 | $28.43 | $28.43 | 206 |
| 2021-08-13 | $28.41 | $28.41 | $28.41 | $28.41 | $28.41 | 103 |
| 2021-08-12 | $28.37 | $28.40 | $28.34 | $28.40 | $28.40 | 376 |
| 2021-08-11 | $28.37 | $28.37 | $28.35 | $28.35 | $28.35 | 544 |
| 2021-08-10 | $28.35 | $28.35 | $28.31 | $28.31 | $28.31 | 404 |
| 2021-08-09 | $28.27 | $28.35 | $28.27 | $28.32 | $28.32 | 1,146 |
| 2021-08-06 | $28.32 | $28.32 | $28.32 | $28.32 | $28.32 | 198 |
| 2021-08-05 | $28.31 | $28.31 | $28.29 | $28.29 | $28.29 | 586 |
| 2021-08-04 | $28.21 | $28.21 | $28.21 | $28.21 | $28.21 | 327 |
| 2021-08-03 | $28.23 | $28.25 | $28.23 | $28.25 | $28.25 | 281 |
| 2021-08-02 | $28.17 | $28.17 | $28.15 | $28.15 | $28.15 | 284 |
| 2021-07-30 | $28.17 | $28.17 | $28.17 | $28.17 | $28.17 | 95 |
| 2021-07-29 | $28.21 | $28.30 | $28.20 | $28.24 | $28.24 | 10,353 |
| 2021-07-28 | $28.22 | $28.22 | $28.16 | $28.17 | $28.17 | 5,432 |
| 2021-07-27 | $28.12 | $28.16 | $28.12 | $28.16 | $28.16 | 5,140 |
| 2021-07-26 | $28.21 | $28.23 | $28.21 | $28.23 | $28.23 | 5,487 |
| 2021-07-23 | $28.25 | $28.25 | $28.15 | $28.21 | $28.21 | 6,013 |
| 2021-07-22 | $28.13 | $28.13 | $28.06 | $28.10 | $28.10 | 5,690 |
| 2021-07-21 | $28.02 | $28.06 | $28.02 | $28.06 | $28.06 | 5,352 |
| 2021-07-20 | $27.96 | $27.96 | $27.95 | $27.95 | $27.95 | 5,291 |
| 2021-07-19 | $27.95 | $27.95 | $27.70 | $27.70 | $27.70 | 672 |
| 2021-07-16 | $28.03 | $28.07 | $27.97 | $27.98 | $27.98 | 5,548 |
| 2021-07-15 | $28.09 | $28.09 | $28.00 | $28.05 | $28.05 | 5,934 |
| 2021-07-14 | $28.17 | $28.17 | $28.11 | $28.11 | $28.11 | 350 |
| 2021-07-13 | $28.10 | $28.10 | $28.06 | $28.06 | $28.06 | 5,695 |
| 2021-07-12 | $28.11 | $28.11 | $28.11 | $28.11 | $28.11 | 45 |
| 2021-07-09 | $28.15 | $28.15 | $28.04 | $28.08 | $28.08 | 5,613 |
| 2021-07-08 | $27.84 | $27.96 | $27.84 | $27.90 | $27.90 | 19,036 |
| 2021-07-07 | $28.05 | $28.07 | $28.01 | $28.03 | $28.03 | 7,822 |
| 2021-07-06 | $28.01 | $28.01 | $28.01 | $28.01 | $28.01 | 116 |
| 2021-07-02 | $28.04 | $28.04 | $28.04 | $28.04 | $28.04 | 328 |
| 2021-07-01 | $27.91 | $27.99 | $27.91 | $27.94 | $27.94 | 6,718 |
| 2021-06-30 | $27.85 | $27.89 | $27.85 | $27.89 | $27.89 | 5,496 |
| 2021-06-29 | $27.87 | $27.90 | $27.86 | $27.88 | $27.88 | 8,535 |
| 2021-06-28 | $27.84 | $27.88 | $27.84 | $27.88 | $27.88 | 5,285 |
| 2021-06-25 | $27.84 | $27.85 | $27.81 | $27.85 | $27.85 | 5,315 |
| 2021-06-24 | $27.82 | $27.85 | $27.79 | $27.80 | $27.80 | 7,975 |
| 2021-06-23 | $27.77 | $27.78 | $27.70 | $27.75 | $27.75 | 6,944 |
| 2021-06-22 | $27.57 | $27.74 | $27.57 | $27.74 | $27.74 | 6,112 |
| 2021-06-21 | $27.60 | $27.62 | $27.58 | $27.62 | $27.62 | 2,963 |
| 2021-06-18 | $27.46 | $27.46 | $27.42 | $27.42 | $27.42 | 10,652 |
| 2021-06-17 | $27.62 | $27.62 | $27.54 | $27.62 | $27.62 | 6,948 |
| 2021-06-16 | $27.66 | $27.66 | $27.57 | $27.63 | $27.63 | 6,352 |
| 2021-06-15 | $27.72 | $27.75 | $27.68 | $27.70 | $27.70 | 8,656 |
| 2021-06-14 | $27.67 | $27.74 | $27.67 | $27.72 | $27.72 | 4,073 |
| 2021-06-11 | $27.64 | $27.69 | $27.64 | $27.69 | $27.69 | 5,785 |
| 2021-06-10 | $27.64 | $27.64 | $27.64 | $27.64 | $27.64 | 279 |
| 2021-06-09 | $27.64 | $27.64 | $27.53 | $27.55 | $27.55 | 7,014 |
| 2021-06-08 | $27.60 | $27.63 | $27.59 | $27.59 | $27.59 | 6,437 |
| 2021-06-07 | $27.61 | $27.61 | $27.59 | $27.59 | $27.59 | 384 |
| 2021-06-04 | $27.54 | $27.59 | $27.54 | $27.59 | $27.59 | 2,321 |
| 2021-06-03 | $27.37 | $27.49 | $27.34 | $27.44 | $27.44 | 2,262 |
| 2021-06-02 | $27.47 | $27.56 | $27.47 | $27.50 | $27.50 | 1,588 |
| 2021-06-01 | $27.55 | $27.55 | $27.47 | $27.49 | $27.49 | 7,353 |
| 2021-05-28 | $27.56 | $27.56 | $27.50 | $27.52 | $27.52 | 1,966 |
| 2021-05-27 | $27.56 | $27.56 | $27.49 | $27.51 | $27.51 | 6,892 |
| 2021-05-26 | $27.50 | $27.50 | $27.45 | $27.45 | $27.45 | 2,714 |
| 2021-05-25 | $27.56 | $27.56 | $27.41 | $27.41 | $27.41 | 2,495 |
| 2021-05-24 | $27.47 | $27.47 | $27.43 | $27.43 | $27.43 | 722 |
| 2021-05-21 | $27.34 | $27.37 | $27.27 | $27.27 | $27.27 | 9,937 |
| 2021-05-20 | $27.24 | $27.26 | $27.22 | $27.25 | $27.25 | 13,010 |
| 2021-05-19 | $26.94 | $27.11 | $26.91 | $27.09 | $27.09 | 12,755 |
| 2021-05-18 | $27.32 | $27.33 | $27.19 | $27.19 | $27.19 | 20,229 |
| 2021-05-17 | $27.33 | $27.33 | $27.25 | $27.29 | $27.29 | 7,393 |
| 2021-05-14 | $27.39 | $27.39 | $27.29 | $27.38 | $27.38 | 7,885 |
| 2021-05-13 | $27.20 | $27.20 | $27.04 | $27.12 | $27.12 | 3,064 |
| 2021-05-12 | $27.13 | $27.14 | $26.86 | $26.86 | $26.86 | 8,916 |
| 2021-05-11 | $27.26 | $27.26 | $27.13 | $27.22 | $27.22 | 16,364 |
| 2021-05-10 | $27.59 | $27.59 | $27.40 | $27.40 | $27.40 | 12,167 |
| 2021-05-07 | $27.51 | $27.55 | $27.51 | $27.55 | $27.55 | 5,565 |
| 2021-05-06 | $27.38 | $27.42 | $27.28 | $27.42 | $27.42 | 6,264 |
| 2021-05-05 | $27.38 | $27.40 | $27.28 | $27.32 | $27.32 | 10,172 |
| 2021-05-04 | $27.26 | $27.29 | $27.21 | $27.24 | $27.24 | 11,466 |
| 2021-05-03 | $27.46 | $27.47 | $27.37 | $27.44 | $27.44 | 9,967 |
| 2021-04-30 | $27.38 | $27.38 | $27.31 | $27.32 | $27.32 | 10,737 |
| 2021-04-29 | $27.44 | $27.47 | $27.36 | $27.41 | $27.41 | 16,451 |
| 2021-04-28 | $27.41 | $27.45 | $27.35 | $27.36 | $27.36 | 9,974 |
| 2021-04-27 | $27.40 | $27.42 | $27.38 | $27.42 | $27.42 | 5,730 |
| 2021-04-26 | $27.39 | $27.41 | $27.36 | $27.38 | $27.38 | 3,095 |
| 2021-04-23 | $27.24 | $27.37 | $27.24 | $27.37 | $27.37 | 5,888 |
| 2021-04-22 | $27.30 | $27.39 | $27.11 | $27.20 | $27.20 | 28,745 |
| 2021-04-21 | $27.15 | $27.32 | $27.14 | $27.32 | $27.32 | 10,572 |
| 2021-04-20 | $27.21 | $27.22 | $27.07 | $27.13 | $27.13 | 97,098 |
| 2021-04-19 | $27.31 | $27.31 | $27.20 | $27.24 | $27.24 | 7,209 |
| 2021-04-16 | $27.31 | $27.33 | $27.29 | $27.29 | $27.29 | 2,526 |
| 2021-04-15 | $27.18 | $27.23 | $27.18 | $27.23 | $27.23 | 5,005 |
| 2021-04-14 | $27.17 | $27.17 | $27.04 | $27.07 | $27.07 | 5,720 |
| 2021-04-13 | $27.12 | $27.19 | $27.10 | $27.14 | $27.14 | 9,644 |
| 2021-04-12 | $27.09 | $27.10 | $27.01 | $27.07 | $27.07 | 21,253 |
| 2021-04-09 | $26.97 | $27.07 | $26.97 | $27.04 | $27.04 | 24,412 |
| 2021-04-08 | $26.89 | $26.96 | $26.89 | $26.91 | $26.91 | 15,342 |
| 2021-04-07 | $26.91 | $26.92 | $26.83 | $26.84 | $26.84 | 9,042 |
| 2021-04-06 | $26.93 | $26.93 | $26.84 | $26.84 | $26.84 | 2,994 |
| 2021-04-05 | $26.92 | $26.92 | $26.84 | $26.85 | $26.85 | 18,081 |
| 2021-04-01 | $26.72 | $26.72 | $26.57 | $26.65 | $26.65 | 79,705 |
| 2021-03-31 | $26.67 | $26.67 | $26.47 | $26.59 | $26.59 | 67,689 |
| 2021-03-30 | $26.55 | $26.55 | $26.45 | $26.54 | $26.54 | 8,971 |
| 2021-03-29 | $26.51 | $26.55 | $26.49 | $26.50 | $26.50 | 28,654 |
| 2021-03-26 | $26.52 | $26.55 | $26.52 | $26.52 | $26.52 | 1,661 |
| 2021-03-25 | $26.51 | $26.55 | $26.50 | $26.52 | $26.52 | 5,733 |
| 2021-03-24 | $26.52 | $26.52 | $26.52 | $26.52 | $26.52 | 4 |
| 2021-03-23 | $26.54 | $26.55 | $26.52 | $26.52 | $26.52 | 12,850 |
| 2021-03-22 | $26.52 | $26.52 | $26.52 | $26.52 | $26.52 | 0 |
| 2021-03-19 | $26.53 | $26.53 | $26.53 | $26.53 | $26.53 | 376,770 |
| 2021-03-18 | $26.54 | $26.54 | $26.50 | $26.50 | $26.50 | 376,770 |
| 2021-03-17 | $26.54 | $26.54 | $26.51 | $26.51 | $26.51 | 1,282 |
| 2021-03-16 | $26.54 | $26.54 | $26.51 | $26.51 | $26.51 | 324 |
| 2021-03-15 | $26.51 | $26.51 | $26.51 | $26.51 | $26.51 | 1 |
| 2021-03-12 | $26.51 | $26.51 | $26.51 | $26.51 | $26.51 | 1 |
| 2021-03-11 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 311 |
| 2021-03-10 | $26.51 | $26.55 | $26.51 | $26.52 | $26.52 | 9,044 |
| 2021-03-09 | $26.52 | $26.52 | $26.48 | $26.48 | $26.48 | 4,519 |
| 2021-03-08 | $26.46 | $26.46 | $26.46 | $26.46 | $26.46 | 0 |
| 2021-03-05 | $26.45 | $26.45 | $26.45 | $26.45 | $26.45 | 18 |
| 2021-03-04 | $26.39 | $26.39 | $26.39 | $26.39 | $26.39 | 18 |
| 2021-03-03 | $26.44 | $26.44 | $26.44 | $26.44 | $26.44 | 1 |
| 2021-03-02 | $26.46 | $26.46 | $26.46 | $26.46 | $26.46 | 0 |
| 2021-03-01 | $26.47 | $26.47 | $26.47 | $26.47 | $26.47 | 0 |
| 2021-02-26 | $26.40 | $26.40 | $26.40 | $26.40 | $26.40 | 383 |
| 2021-02-25 | $26.40 | $26.40 | $26.38 | $26.38 | $26.38 | 383 |
| 2021-02-24 | $26.46 | $26.47 | $26.46 | $26.47 | $26.47 | 5,300 |
| 2021-02-23 | $26.45 | $26.45 | $26.44 | $26.44 | $26.44 | 6,005 |
| 2021-02-22 | $26.44 | $26.44 | $26.44 | $26.44 | $26.44 | 0 |
| 2021-02-19 | $26.44 | $26.44 | $26.44 | $26.44 | $26.44 | 0 |
| 2021-02-18 | $26.43 | $26.43 | $26.43 | $26.43 | $26.43 | 0 |
| 2021-02-17 | $26.44 | $26.44 | $26.44 | $26.44 | $26.44 | 0 |
| 2021-02-16 | $26.44 | $26.44 | $26.44 | $26.44 | $26.44 | 0 |
| 2021-02-12 | $26.44 | $26.44 | $26.44 | $26.44 | $26.44 | 0 |
| 2021-02-11 | $26.40 | $26.40 | $26.40 | $26.40 | $26.40 | 2 |
| 2021-02-10 | $26.40 | $26.40 | $26.40 | $26.40 | $26.40 | 2 |
| 2021-02-09 | $26.40 | $26.40 | $26.40 | $26.40 | $26.40 | 0 |
| 2021-02-08 | $26.40 | $26.40 | $26.40 | $26.40 | $26.40 | 0 |
| 2021-02-05 | $26.38 | $26.38 | $26.38 | $26.38 | $26.38 | 0 |
| 2021-02-04 | $26.37 | $26.37 | $26.37 | $26.37 | $26.37 | 0 |
| 2021-02-03 | $26.32 | $26.32 | $26.32 | $26.32 | $26.32 | 0 |
| 2021-02-02 | $26.29 | $26.29 | $26.29 | $26.29 | $26.29 | 38 |
| 2021-02-01 | $26.18 | $26.18 | $26.18 | $26.18 | $26.18 | 38 |
| 2021-01-29 | $26.10 | $26.10 | $26.10 | $26.10 | $26.10 | 10,677 |
| 2021-01-28 | $26.16 | $26.19 | $26.11 | $26.19 | $26.19 | 10,677 |
| 2021-01-27 | $26.25 | $26.25 | $26.18 | $26.18 | $26.18 | 3,302 |
| 2021-01-26 | $26.36 | $26.36 | $26.33 | $26.33 | $26.33 | 1,220 |
| 2021-01-25 | $26.31 | $26.32 | $26.31 | $26.32 | $26.32 | 153 |
| 2021-01-22 | $26.32 | $26.33 | $26.32 | $26.33 | $26.33 | 1,000 |
| 2021-01-21 | $26.32 | $26.33 | $26.32 | $26.33 | $26.33 | 1,003 |
| 2021-01-20 | $26.32 | $26.34 | $26.31 | $26.34 | $26.34 | 2,000 |
| 2021-01-19 | $26.27 | $26.30 | $26.27 | $26.29 | $26.29 | 999 |
| 2021-01-15 | $26.24 | $26.24 | $26.24 | $26.24 | $26.24 | 1 |
| 2021-01-14 | $26.27 | $26.27 | $26.27 | $26.27 | $26.27 | 1 |
| 2021-01-13 | $26.28 | $26.28 | $26.28 | $26.28 | $26.28 | 1 |
| 2021-01-12 | $26.27 | $26.27 | $26.26 | $26.26 | $26.26 | 9,527 |
| 2021-01-11 | $26.24 | $26.26 | $26.24 | $26.24 | $26.24 | 9,528 |
| 2021-01-08 | $26.26 | $26.27 | $26.26 | $26.27 | $26.27 | 9,529 |
| 2021-01-07 | $26.24 | $26.24 | $26.24 | $26.24 | $26.24 | 1 |
| 2021-01-06 | $26.15 | $26.15 | $26.15 | $26.15 | $26.15 | 1 |
| 2021-01-05 | $26.15 | $26.15 | $26.15 | $26.15 | $26.15 | 1 |
| 2021-01-04 | $26.07 | $26.07 | $26.07 | $26.07 | $26.07 | 1 |
| 2020-12-31 | $26.18 | $26.18 | $26.18 | $26.18 | $26.18 | 0 |
| 2020-12-30 | $26.14 | $26.14 | $26.14 | $26.14 | $26.14 | 0 |
| 2020-12-29 | $26.12 | $26.12 | $26.12 | $26.12 | $26.12 | 0 |
| 2020-12-28 | $26.16 | $26.16 | $26.16 | $26.16 | $26.16 | 6 |
| 2020-12-24 | $26.10 | $26.10 | $26.10 | $26.10 | $26.10 | 6 |
| 2020-12-23 | $26.07 | $26.07 | $26.07 | $26.07 | $26.07 | 1 |
| 2020-12-22 | $26.03 | $26.03 | $26.03 | $26.03 | $26.03 | 1 |
| 2020-12-21 | $26.03 | $26.03 | $26.03 | $26.03 | $26.03 | 1 |
| 2020-12-18 | $26.07 | $26.09 | $26.07 | $26.09 | $26.09 | 1,346 |
| 2020-12-17 | $26.10 | $26.10 | $26.10 | $26.10 | $26.10 | 5 |
| 2020-12-16 | $26.05 | $26.05 | $26.05 | $26.05 | $26.05 | 11 |
| 2020-12-15 | $26.03 | $26.03 | $26.03 | $26.03 | $26.03 | 0 |
| 2020-12-14 | $27.20 | $27.20 | $27.20 | $27.20 | $25.98 | 0 |
| 2020-12-11 | $27.21 | $27.21 | $27.21 | $27.21 | $25.99 | 0 |
| 2020-12-10 | $27.26 | $27.26 | $27.26 | $27.26 | $26.03 | 900 |
| 2020-12-09 | $27.33 | $27.33 | $27.26 | $27.26 | $26.04 | 900 |
| 2020-12-08 | $27.30 | $27.30 | $27.30 | $27.30 | $26.07 | 0 |
| 2020-12-07 | $27.27 | $27.27 | $27.27 | $27.27 | $26.05 | 0 |
| 2020-12-04 | $27.29 | $27.29 | $27.29 | $27.29 | $26.07 | 0 |
| 2020-12-03 | $27.24 | $27.24 | $27.24 | $27.24 | $26.01 | 0 |
| 2020-12-02 | $27.26 | $27.26 | $27.26 | $27.26 | $26.04 | 0 |
| 2020-12-01 | $27.25 | $27.25 | $27.25 | $27.25 | $26.02 | 5 |
| 2020-11-30 | $27.17 | $27.17 | $27.17 | $27.17 | $25.95 | 5 |
| 2020-11-27 | $27.21 | $27.21 | $27.21 | $27.21 | $25.99 | 0 |
| 2020-11-25 | $27.18 | $27.18 | $27.18 | $27.18 | $25.96 | 2 |
| 2020-11-24 | $27.17 | $27.17 | $27.17 | $27.17 | $25.96 | 2 |
| 2020-11-23 | $27.08 | $27.08 | $27.08 | $27.08 | $25.87 | 0 |
| 2020-11-20 | $27.03 | $27.03 | $27.03 | $27.03 | $25.82 | 0 |
| 2020-11-19 | $27.06 | $27.06 | $27.06 | $27.06 | $25.85 | 38 |
| 2020-11-18 | $27.04 | $27.04 | $27.04 | $27.04 | $25.82 | 38 |
| 2020-11-17 | $27.10 | $27.10 | $27.10 | $27.10 | $25.89 | 1 |
| 2020-11-16 | $27.10 | $27.10 | $27.10 | $27.10 | $25.88 | 0 |
| 2020-11-13 | $27.05 | $27.05 | $27.05 | $27.05 | $25.84 | 0 |
| 2020-11-12 | $26.91 | $26.91 | $26.91 | $26.91 | $25.71 | 0 |
| 2020-11-11 | $27.02 | $27.02 | $27.02 | $27.02 | $25.81 | 1 |
| 2020-11-10 | $26.94 | $26.94 | $26.94 | $26.94 | $25.73 | 1 |
| 2020-11-09 | $26.95 | $26.95 | $26.95 | $26.95 | $25.75 | 0 |
| 2020-11-06 | $26.83 | $26.83 | $26.83 | $26.83 | $25.62 | 2 |
| 2020-11-05 | $26.79 | $26.79 | $26.79 | $26.79 | $25.59 | 2 |
| 2020-11-04 | $26.65 | $26.65 | $26.65 | $26.65 | $25.45 | 0 |
| 2020-11-03 | $26.42 | $26.42 | $26.42 | $26.42 | $25.23 | 0 |
| 2020-11-02 | $26.18 | $26.18 | $26.18 | $26.18 | $25.00 | 18 |
| 2020-10-30 | $26.00 | $26.00 | $26.00 | $26.00 | $24.83 | 18 |
| 2020-10-29 | $26.19 | $26.19 | $26.19 | $26.19 | $25.02 | 0 |
| 2020-10-28 | $25.99 | $25.99 | $25.99 | $25.99 | $24.83 | 0 |
| 2020-10-27 | $26.42 | $26.42 | $26.42 | $26.42 | $25.24 | 0 |
| 2020-10-26 | $26.45 | $26.45 | $26.45 | $26.45 | $25.26 | 26 |
| 2020-10-23 | $26.65 | $26.65 | $26.65 | $26.65 | $25.46 | 26 |
| 2020-10-22 | $26.63 | $26.63 | $26.63 | $26.63 | $25.43 | 1 |
| 2020-10-21 | $26.56 | $26.56 | $26.56 | $26.56 | $25.37 | 0 |
| 2020-10-20 | $26.55 | $26.55 | $26.55 | $26.55 | $25.36 | 353 |
| 2020-10-19 | $26.69 | $26.69 | $26.50 | $26.50 | $25.31 | 353 |
| 2020-10-16 | $26.70 | $26.70 | $26.67 | $26.67 | $25.47 | 3,411 |
| 2020-10-15 | $26.66 | $26.66 | $26.66 | $26.66 | $25.46 | 355 |
| 2020-10-14 | $26.65 | $26.67 | $26.65 | $26.67 | $25.48 | 355 |
| 2020-10-13 | $26.75 | $26.75 | $26.72 | $26.72 | $25.52 | 16,588 |
| 2020-10-12 | $26.77 | $26.78 | $26.76 | $26.76 | $25.56 | 17,588 |
| 2020-10-09 | $26.61 | $26.61 | $26.61 | $26.61 | $25.41 | 0 |
| 2020-10-08 | $26.49 | $26.49 | $26.49 | $26.49 | $25.30 | 0 |
| 2020-10-07 | $26.42 | $26.42 | $26.42 | $26.42 | $25.23 | 0 |
| 2020-10-06 | $26.23 | $26.23 | $26.23 | $26.23 | $25.05 | 0 |
| 2020-10-05 | $26.34 | $26.34 | $26.34 | $26.34 | $25.16 | 0 |
| 2020-10-02 | $26.17 | $26.17 | $26.17 | $26.17 | $25.00 | 42 |
| 2020-10-01 | $26.25 | $26.25 | $26.25 | $26.25 | $25.08 | 0 |
| 2020-09-30 | $26.27 | $26.27 | $26.27 | $26.27 | $25.09 | 150 |
| 2020-09-29 | $26.16 | $26.16 | $26.16 | $26.16 | $24.99 | 150 |
| 2020-09-28 | $26.22 | $26.22 | $26.19 | $26.19 | $25.02 | 133 |
| 2020-09-25 | $26.04 | $26.04 | $26.04 | $26.04 | $24.87 | 2,809 |
| 2020-09-24 | $25.85 | $25.86 | $25.85 | $25.86 | $24.70 | 2,809 |
| 2020-09-23 | $25.82 | $25.82 | $25.82 | $25.82 | $24.66 | 944 |
| 2020-09-22 | $26.04 | $26.09 | $26.01 | $26.09 | $24.92 | 944 |
| 2020-09-21 | $25.99 | $25.99 | $25.99 | $25.99 | $24.82 | 0 |
| 2020-09-18 | $26.11 | $26.11 | $26.11 | $26.11 | $24.94 | 0 |
| 2020-09-17 | $26.20 | $26.20 | $26.20 | $26.20 | $25.02 | 7,800 |
| 2020-09-16 | $26.35 | $26.35 | $26.28 | $26.28 | $25.10 | 7,800 |
| 2020-09-15 | $26.34 | $26.34 | $26.34 | $26.34 | $25.15 | 0 |
| 2020-09-14 | $26.29 | $26.29 | $26.29 | $26.29 | $25.11 | 0 |
| 2020-09-11 | $26.16 | $26.16 | $26.16 | $26.16 | $24.98 | 0 |
| 2020-09-10 | $26.11 | $26.11 | $26.11 | $26.11 | $24.94 | 7 |
| 2020-09-09 | $26.27 | $26.27 | $26.27 | $26.27 | $25.09 | 7 |
| 2020-09-08 | $26.02 | $26.02 | $26.02 | $26.02 | $24.86 | 15 |
| 2020-09-04 | $26.19 | $26.19 | $26.19 | $26.19 | $25.01 | 31 |
| 2020-09-03 | $26.18 | $26.18 | $26.18 | $26.18 | $25.00 | 31 |
| 2020-09-02 | $26.53 | $26.53 | $26.53 | $26.53 | $25.34 | 7 |
| 2020-09-01 | $26.48 | $26.48 | $26.48 | $26.48 | $25.29 | 7 |
| 2020-08-31 | $26.49 | $26.49 | $26.49 | $26.49 | $25.31 | 0 |
| 2020-08-28 | $26.52 | $26.52 | $26.52 | $26.52 | $25.33 | 14 |
| 2020-08-27 | $26.42 | $26.42 | $26.42 | $26.42 | $25.24 | 14 |
| 2020-08-26 | $26.49 | $26.49 | $26.49 | $26.49 | $25.30 | 0 |
| 2020-08-25 | $26.44 | $26.44 | $26.44 | $26.44 | $25.25 | 0 |
| 2020-08-24 | $26.41 | $26.41 | $26.41 | $26.41 | $25.23 | 0 |
| 2020-08-21 | $26.32 | $26.32 | $26.32 | $26.32 | $25.14 | 25 |
| 2020-08-20 | $26.29 | $26.29 | $26.29 | $26.29 | $25.11 | 25 |
| 2020-08-19 | $26.27 | $26.27 | $26.27 | $26.27 | $25.09 | 0 |
| 2020-08-18 | $26.31 | $26.31 | $26.31 | $26.31 | $25.13 | 0 |
| 2020-08-17 | $26.27 | $26.27 | $26.27 | $26.27 | $25.09 | 0 |
| 2020-08-14 | $26.27 | $26.27 | $26.27 | $26.27 | $25.09 | 0 |
| 2020-08-13 | $26.24 | $26.24 | $26.24 | $26.24 | $25.06 | 0 |
| 2020-08-12 | $26.26 | $26.26 | $26.26 | $26.26 | $25.09 | 33 |
| 2020-08-11 | $26.14 | $26.14 | $26.14 | $26.14 | $24.96 | 33 |
| 2020-08-10 | $26.21 | $26.21 | $26.21 | $26.21 | $25.03 | 0 |
| 2020-08-07 | $26.18 | $26.18 | $26.18 | $26.18 | $25.00 | 0 |
| 2020-08-06 | $26.18 | $26.18 | $26.18 | $26.18 | $25.00 | 326 |
| 2020-08-05 | $26.15 | $26.15 | $26.11 | $26.11 | $24.94 | 326 |
| 2020-08-04 | $26.03 | $26.03 | $26.03 | $26.03 | $24.86 | 1 |
| 2020-08-03 | $25.99 | $25.99 | $25.99 | $25.99 | $24.82 | 1 |
| 2020-07-31 | $25.87 | $25.87 | $25.87 | $25.87 | $24.71 | 1 |
| 2020-07-30 | $25.76 | $25.76 | $25.76 | $25.76 | $24.61 | 0 |
| 2020-07-29 | $25.87 | $25.87 | $25.87 | $25.87 | $24.71 | 200 |
| 2020-07-28 | $25.75 | $25.75 | $25.75 | $25.75 | $24.60 | 200 |
| 2020-07-27 | $25.80 | $25.80 | $25.80 | $25.80 | $24.64 | 100 |
| 2020-07-24 | $25.69 | $25.69 | $25.69 | $25.69 | $24.54 | 2 |
| 2020-07-23 | $25.77 | $25.77 | $25.77 | $25.77 | $24.61 | 0 |
| 2020-07-22 | $25.93 | $25.93 | $25.93 | $25.93 | $24.76 | 0 |
| 2020-07-21 | $25.88 | $25.88 | $25.88 | $25.88 | $24.72 | 0 |
| 2020-07-20 | $25.85 | $25.85 | $25.85 | $25.85 | $24.69 | 0 |
| 2020-07-17 | $25.72 | $25.72 | $25.72 | $25.72 | $24.57 | 0 |
| 2020-07-16 | $25.64 | $25.64 | $25.64 | $25.64 | $24.49 | 0 |
| 2020-07-15 | $25.65 | $25.65 | $25.65 | $25.65 | $24.50 | 0 |
| 2020-07-14 | $25.56 | $25.56 | $25.56 | $25.56 | $24.42 | 0 |
| 2020-07-13 | $25.44 | $25.44 | $25.44 | $25.44 | $24.30 | 0 |
| 2020-07-10 | $25.56 | $25.56 | $25.56 | $25.56 | $24.41 | 0 |
| 2020-07-09 | $25.43 | $25.43 | $25.43 | $25.43 | $24.29 | 22 |
| 2020-07-08 | $25.51 | $25.51 | $25.51 | $25.51 | $24.36 | 0 |
| 2020-07-07 | $25.42 | $25.42 | $25.42 | $25.42 | $24.28 | 1 |
| 2020-07-06 | $25.51 | $25.56 | $25.51 | $25.56 | $24.41 | 6,602 |
| 2020-07-02 | $25.40 | $25.40 | $25.40 | $25.40 | $24.26 | 7 |
| 2020-07-01 | $25.27 | $25.27 | $25.27 | $25.27 | $24.13 | 137 |
| 2020-06-30 | $25.20 | $25.20 | $25.20 | $25.20 | $24.07 | 0 |
| 2020-06-29 | $24.93 | $24.93 | $24.93 | $24.93 | $23.81 | 4 |
| 2020-06-26 | $24.71 | $24.71 | $24.71 | $24.71 | $23.60 | 2 |
| 2020-06-25 | $25.06 | $25.06 | $25.06 | $25.06 | $23.94 | 14 |
| 2020-06-24 | $24.80 | $24.80 | $24.80 | $24.80 | $23.69 | 28 |
| 2020-06-23 | $25.26 | $25.26 | $25.26 | $25.26 | $24.13 | 0 |
| 2020-06-22 | $25.05 | $25.12 | $25.05 | $25.12 | $24.00 | 199 |
| 2020-06-19 | $25.03 | $25.03 | $25.03 | $25.03 | $23.91 | 0 |
| 2020-06-18 | $25.07 | $25.07 | $25.07 | $25.07 | $23.95 | 94 |
| 2020-06-17 | $25.08 | $25.08 | $25.08 | $25.08 | $23.95 | 22 |
| 2020-06-16 | $25.16 | $25.16 | $25.01 | $25.01 | $23.89 | 300 |
| 2020-06-15 | $24.78 | $24.93 | $24.78 | $24.93 | $23.82 | 153 |
| 2020-06-12 | $24.77 | $24.77 | $24.76 | $24.76 | $23.65 | 300 |
| 2020-06-11 | $25.03 | $25.03 | $24.66 | $24.66 | $23.55 | 1,129 |
| 2020-06-10 | $25.58 | $25.59 | $25.49 | $25.49 | $24.35 | 2,466 |
| 2020-06-09 | $25.64 | $25.71 | $25.62 | $25.65 | $24.50 | 8,645 |
| 2020-06-08 | $25.72 | $25.72 | $25.69 | $25.69 | $24.54 | 587 |
| 2020-06-05 | $25.65 | $25.66 | $25.57 | $25.57 | $24.42 | 400 |
| 2020-06-04 | $25.37 | $25.37 | $25.27 | $25.27 | $24.14 | 4,406 |
| 2020-06-03 | $25.32 | $25.34 | $25.32 | $25.34 | $24.20 | 498 |
| 2020-06-02 | $25.16 | $25.20 | $25.16 | $25.20 | $24.07 | 269 |
| 2020-06-01 | $25.04 | $25.16 | $25.04 | $25.12 | $24.00 | 99,972 |
AllianzIM U.S. Large Cap Buffer10 Apr ETF (AZAA) News Headlines
Recent AllianzIM U.S. Large Cap Buffer10 Apr ETF (AZAA) News
Similar Companies to AllianzIM U.S. Large Cap Buffer10 Apr ETF (AZAA) 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 | -- | -- | -- |