AllianzIM U.S. Large Cap Buffer10 Jan ETF (AZAJ) Exchange: NYSE ARCA
Data as of April 24, 2024
$32.54 ($-0.29) -0.87%
AllianzIM U.S. Large Cap Buffer10 Jan ETF - Daily Information
Click for more stock information on AllianzIM U.S. Large Cap Buffer10 Jan ETF.| Daily Information | Data |
|---|---|
| Date | April 24, 2024 |
| Open | $32.68 |
| Previous Close | $32.54 |
| High | $32.68 |
| Low | $32.47 |
| Adjusted Open | $32.68 |
| Previous Adjusted Close | $32.54 |
| Adjusted High | $32.68 |
| Adjusted Low | $32.47 |
About AllianzIM U.S. Large Cap Buffer10 Jan ETF (AZAJ)
AllianzIM U.S. Large Cap Buffer10 Jan ETF
Invest in AllianzIM U.S. Large Cap Buffer10 Jan ETF (AZAJ)
Historical Stock Data for AllianzIM U.S. Large Cap Buffer10 Jan ETF (AZAJ)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-12 | $32.68 | $32.68 | $32.47 | $32.54 | $32.54 | 10,527 |
| 2024-04-11 | $32.57 | $32.84 | $32.57 | $32.82 | $32.82 | 14,107 |
| 2024-04-10 | $32.75 | $32.75 | $32.61 | $32.67 | $32.67 | 11,037 |
| 2024-04-09 | $32.79 | $32.88 | $32.66 | $32.80 | $32.80 | 51,503 |
| 2024-04-08 | $32.83 | $32.86 | $32.76 | $32.79 | $32.79 | 15,327 |
| 2024-04-05 | $32.71 | $32.84 | $32.71 | $32.78 | $32.78 | 7,685 |
| 2024-04-04 | $32.93 | $32.98 | $32.60 | $32.60 | $32.60 | 9,172 |
| 2024-04-03 | $32.89 | $32.89 | $32.80 | $32.80 | $32.80 | 12,320 |
| 2024-04-02 | $32.79 | $32.83 | $32.75 | $32.80 | $32.80 | 79,428 |
| 2024-04-01 | $32.88 | $32.94 | $32.88 | $32.90 | $32.90 | 5,437 |
| 2024-03-28 | $32.99 | $32.99 | $32.93 | $32.98 | $32.98 | 11,691 |
| 2024-03-27 | $32.85 | $32.92 | $32.83 | $32.92 | $32.92 | 11,058 |
| 2024-03-26 | $32.84 | $32.93 | $32.78 | $32.83 | $32.83 | 23,989 |
| 2024-03-25 | $32.87 | $32.89 | $32.81 | $32.81 | $32.81 | 5,864 |
| 2024-03-22 | $32.92 | $32.93 | $32.89 | $32.91 | $32.91 | 7,549 |
| 2024-03-21 | $32.93 | $32.95 | $32.86 | $32.91 | $32.91 | 9,543 |
| 2024-03-20 | $32.75 | $32.86 | $32.66 | $32.81 | $32.81 | 15,824 |
| 2024-03-19 | $32.57 | $32.74 | $32.57 | $32.73 | $32.73 | 10,101 |
| 2024-03-18 | $32.58 | $32.66 | $32.57 | $32.57 | $32.57 | 14,154 |
| 2024-03-15 | $32.48 | $32.52 | $32.44 | $32.44 | $32.44 | 8,168 |
| 2024-03-14 | $32.61 | $32.64 | $32.47 | $32.56 | $32.56 | 24,483 |
| 2024-03-13 | $32.68 | $32.69 | $32.59 | $32.65 | $32.65 | 28,357 |
| 2024-03-12 | $32.60 | $32.66 | $32.59 | $32.65 | $32.65 | 11,538 |
| 2024-03-11 | $32.39 | $32.50 | $32.39 | $32.44 | $32.44 | 4,935 |
| 2024-03-08 | $32.68 | $32.69 | $32.46 | $32.51 | $32.51 | 6,474 |
| 2024-03-07 | $32.51 | $32.61 | $32.51 | $32.60 | $32.60 | 11,968 |
| 2024-03-06 | $32.40 | $32.48 | $32.40 | $32.43 | $32.43 | 10,587 |
| 2024-03-05 | $32.37 | $32.39 | $32.26 | $32.32 | $32.32 | 114,690 |
| 2024-03-04 | $32.45 | $32.60 | $32.45 | $32.51 | $32.51 | 9,807 |
| 2024-03-01 | $32.42 | $32.54 | $32.42 | $32.53 | $32.53 | 18,444 |
| 2024-02-29 | $32.40 | $32.44 | $32.33 | $32.43 | $32.43 | 6,564 |
| 2024-02-28 | $32.30 | $32.34 | $32.24 | $32.29 | $32.29 | 8,586 |
| 2024-02-27 | $32.29 | $32.35 | $32.26 | $32.32 | $32.32 | 11,839 |
| 2024-02-26 | $32.32 | $32.39 | $32.28 | $32.34 | $32.34 | 18,060 |
| 2024-02-23 | $32.45 | $32.45 | $32.32 | $32.41 | $32.41 | 11,357 |
| 2024-02-22 | $32.24 | $32.38 | $32.23 | $32.36 | $32.36 | 11,974 |
| 2024-02-21 | $31.87 | $31.96 | $31.86 | $31.96 | $31.96 | 6,225 |
| 2024-02-20 | $31.97 | $32.00 | $31.87 | $31.90 | $31.90 | 10,827 |
| 2024-02-16 | $32.10 | $32.15 | $32.02 | $32.05 | $32.05 | 24,740 |
| 2024-02-15 | $32.10 | $32.17 | $32.05 | $32.16 | $32.16 | 13,753 |
| 2024-02-14 | $31.92 | $32.02 | $31.85 | $32.01 | $32.01 | 16,783 |
| 2024-02-13 | $31.86 | $31.91 | $31.69 | $31.79 | $31.79 | 45,227 |
| 2024-02-12 | $32.11 | $32.18 | $32.04 | $32.09 | $32.09 | 14,557 |
| 2024-02-09 | $32.07 | $32.15 | $32.02 | $32.09 | $32.09 | 15,032 |
| 2024-02-08 | $32.01 | $32.05 | $31.93 | $32.00 | $32.00 | 14,326 |
| 2024-02-07 | $31.94 | $32.04 | $31.92 | $32.04 | $32.04 | 6,725 |
| 2024-02-06 | $31.81 | $31.89 | $31.80 | $31.82 | $31.82 | 18,267 |
| 2024-02-05 | $31.80 | $31.88 | $31.70 | $31.82 | $31.82 | 8,355 |
| 2024-02-02 | $31.67 | $31.95 | $31.67 | $31.92 | $31.92 | 11,312 |
| 2024-02-01 | $31.45 | $31.68 | $31.45 | $31.67 | $31.67 | 9,473 |
| 2024-01-31 | $31.70 | $31.70 | $31.43 | $31.43 | $31.43 | 28,244 |
| 2024-01-30 | $31.77 | $31.79 | $31.72 | $31.77 | $31.77 | 22,620 |
| 2024-01-29 | $31.58 | $31.79 | $31.57 | $31.79 | $31.79 | 27,049 |
| 2024-01-26 | $31.59 | $31.70 | $31.56 | $31.60 | $31.60 | 54,525 |
| 2024-01-25 | $31.63 | $31.70 | $31.53 | $31.65 | $31.65 | 50,941 |
| 2024-01-24 | $31.66 | $31.69 | $31.53 | $31.57 | $31.57 | 14,246 |
| 2024-01-23 | $31.48 | $31.54 | $31.42 | $31.50 | $31.50 | 119,796 |
| 2024-01-22 | $31.47 | $31.55 | $31.42 | $31.48 | $31.48 | 69,118 |
| 2024-01-19 | $31.21 | $31.42 | $31.19 | $31.38 | $31.38 | 21,089 |
| 2024-01-18 | $31.03 | $31.17 | $30.94 | $31.12 | $31.12 | 32,416 |
| 2024-01-17 | $30.93 | $30.96 | $30.82 | $30.93 | $30.93 | 108,295 |
| 2024-01-16 | $31.06 | $31.15 | $30.96 | $31.03 | $31.03 | 45,056 |
| 2024-01-12 | $31.24 | $31.25 | $31.06 | $31.16 | $31.16 | 43,300 |
| 2024-01-11 | $31.21 | $31.21 | $30.92 | $31.09 | $31.09 | 129,651 |
| 2024-01-10 | $31.06 | $31.16 | $31.02 | $31.13 | $31.13 | 44,830 |
| 2024-01-09 | $30.95 | $31.05 | $30.91 | $30.99 | $30.99 | 73,018 |
| 2024-01-08 | $30.77 | $31.07 | $30.77 | $31.05 | $31.05 | 68,612 |
| 2024-01-05 | $30.73 | $30.86 | $30.67 | $30.71 | $30.71 | 181,134 |
| 2024-01-04 | $30.80 | $31.02 | $30.69 | $30.72 | $30.72 | 216,400 |
| 2024-01-03 | $30.86 | $31.03 | $30.70 | $30.70 | $30.70 | 136,917 |
| 2024-01-02 | $30.96 | $31.11 | $30.83 | $30.89 | $30.89 | 251,338 |
| 2023-12-29 | $30.98 | $31.13 | $30.98 | $31.10 | $31.10 | 992,311 |
| 2023-12-28 | $31.07 | $31.11 | $30.98 | $31.04 | $31.04 | 122,312 |
| 2023-12-27 | $31.08 | $31.27 | $30.95 | $31.03 | $31.03 | 358,928 |
| 2023-12-26 | $31.01 | $31.03 | $30.93 | $31.03 | $31.03 | 3,242 |
| 2023-12-22 | $30.89 | $30.96 | $30.88 | $30.93 | $30.93 | 7,142 |
| 2023-12-21 | $30.80 | $30.85 | $30.71 | $30.85 | $30.85 | 5,403 |
| 2023-12-20 | $30.56 | $30.97 | $30.56 | $30.72 | $30.72 | 2,530 |
| 2023-12-19 | $30.82 | $30.95 | $30.82 | $30.93 | $30.93 | 6,157 |
| 2023-12-18 | $30.83 | $30.89 | $30.78 | $30.84 | $30.84 | 9,006 |
| 2023-12-15 | $30.71 | $30.78 | $30.67 | $30.77 | $30.77 | 15,451 |
| 2023-12-14 | $30.79 | $30.79 | $30.68 | $30.71 | $30.71 | 3,414 |
| 2023-12-13 | $30.46 | $30.68 | $30.40 | $30.65 | $30.65 | 3,566 |
| 2023-12-12 | $30.28 | $30.41 | $30.27 | $30.36 | $30.36 | 2,318 |
| 2023-12-11 | $30.18 | $30.26 | $30.17 | $30.23 | $30.23 | 1,687 |
| 2023-12-08 | $30.10 | $30.14 | $30.03 | $30.14 | $30.14 | 2,882 |
| 2023-12-07 | $29.97 | $30.02 | $29.95 | $30.00 | $30.00 | 3,352 |
| 2023-12-06 | $29.93 | $29.93 | $29.76 | $29.77 | $29.77 | 226,669 |
| 2023-12-05 | $29.83 | $29.88 | $29.83 | $29.88 | $29.88 | 204 |
| 2023-12-04 | $29.81 | $29.90 | $29.81 | $29.90 | $29.90 | 1,821 |
| 2023-12-01 | $29.93 | $30.03 | $29.93 | $30.03 | $30.03 | 389 |
| 2023-11-30 | $29.82 | $29.87 | $29.82 | $29.87 | $29.87 | 489 |
| 2023-11-29 | $29.81 | $29.81 | $29.78 | $29.78 | $29.78 | 384 |
| 2023-11-28 | $29.75 | $29.90 | $29.75 | $29.79 | $29.79 | 4,907 |
| 2023-11-27 | $29.79 | $29.79 | $29.77 | $29.77 | $29.77 | 1,004 |
| 2023-11-24 | $29.80 | $29.80 | $29.80 | $29.80 | $29.80 | 1,208 |
| 2023-11-22 | $29.77 | $29.79 | $29.72 | $29.79 | $29.79 | 1,208 |
| 2023-11-21 | $29.65 | $29.68 | $29.65 | $29.68 | $29.68 | 567 |
| 2023-11-20 | $29.60 | $29.72 | $29.60 | $29.72 | $29.72 | 1,781 |
| 2023-11-17 | $29.49 | $29.54 | $29.45 | $29.51 | $29.51 | 2,120 |
| 2023-11-16 | $29.32 | $29.46 | $29.32 | $29.46 | $29.46 | 397 |
| 2023-11-15 | $29.40 | $29.47 | $29.40 | $29.43 | $29.43 | 2,343 |
| 2023-11-14 | $29.27 | $29.38 | $29.22 | $29.38 | $29.38 | 2,273 |
| 2023-11-13 | $28.74 | $28.93 | $28.74 | $28.87 | $28.87 | 8,336 |
| 2023-11-10 | $28.89 | $28.89 | $28.89 | $28.89 | $28.89 | 13 |
| 2023-11-09 | $28.67 | $28.67 | $28.43 | $28.43 | $28.43 | 750 |
| 2023-11-08 | $28.60 | $28.68 | $28.60 | $28.68 | $28.68 | 1,739 |
| 2023-11-07 | $28.63 | $28.66 | $28.56 | $28.59 | $28.59 | 1,754 |
| 2023-11-06 | $28.51 | $28.54 | $28.50 | $28.54 | $28.54 | 555 |
| 2023-11-03 | $28.46 | $28.52 | $28.46 | $28.52 | $28.52 | 205 |
| 2023-11-02 | $28.15 | $28.25 | $28.15 | $28.25 | $28.25 | 511 |
| 2023-11-01 | $27.65 | $27.78 | $27.54 | $27.78 | $27.78 | 2,409 |
| 2023-10-31 | $27.37 | $27.50 | $27.37 | $27.50 | $27.50 | 588 |
| 2023-10-30 | $27.22 | $27.38 | $27.19 | $27.38 | $27.38 | 8,643 |
| 2023-10-27 | $27.21 | $27.21 | $27.05 | $27.07 | $27.07 | 1,386 |
| 2023-10-26 | $27.29 | $27.29 | $27.21 | $27.21 | $27.21 | 1,597 |
| 2023-10-25 | $27.63 | $27.74 | $27.47 | $27.51 | $27.51 | 4,999 |
| 2023-10-24 | $27.87 | $27.87 | $27.87 | $27.87 | $27.87 | 12 |
| 2023-10-23 | $27.75 | $27.91 | $27.69 | $27.69 | $27.69 | 635 |
| 2023-10-20 | $27.74 | $27.74 | $27.74 | $27.74 | $27.74 | 236 |
| 2023-10-19 | $28.27 | $28.28 | $28.07 | $28.07 | $28.07 | 3,030 |
| 2023-10-18 | $28.41 | $28.41 | $28.18 | $28.26 | $28.26 | 646 |
| 2023-10-17 | $28.66 | $28.66 | $28.50 | $28.59 | $28.59 | 1,836 |
| 2023-10-16 | $28.61 | $28.64 | $28.57 | $28.64 | $28.64 | 814 |
| 2023-10-13 | $28.39 | $28.39 | $28.30 | $28.34 | $28.34 | 245 |
| 2023-10-12 | $28.56 | $28.66 | $28.36 | $28.47 | $28.47 | 2,030 |
| 2023-10-11 | $28.63 | $28.63 | $28.63 | $28.63 | $28.63 | 102 |
| 2023-10-10 | $28.52 | $28.55 | $28.47 | $28.52 | $28.52 | 812 |
| 2023-10-09 | $28.19 | $28.39 | $28.19 | $28.37 | $28.37 | 346 |
| 2023-10-06 | $28.00 | $28.25 | $28.00 | $28.25 | $28.25 | 901 |
| 2023-10-05 | $27.88 | $27.93 | $27.79 | $27.93 | $27.93 | 2,870 |
| 2023-10-04 | $27.69 | $27.99 | $27.69 | $27.95 | $27.95 | 6,685 |
| 2023-10-03 | $27.92 | $28.10 | $27.75 | $27.75 | $27.75 | 10,947 |
| 2023-10-02 | $27.98 | $28.19 | $27.94 | $28.08 | $28.08 | 16,665 |
| 2023-09-29 | $28.33 | $28.33 | $28.10 | $28.10 | $28.10 | 3,310 |
| 2023-09-28 | $28.00 | $28.15 | $28.00 | $28.15 | $28.15 | 4,719 |
| 2023-09-27 | $28.10 | $28.10 | $27.88 | $28.02 | $28.02 | 26,260 |
| 2023-09-26 | $28.24 | $28.24 | $28.00 | $28.00 | $28.00 | 7,239 |
| 2023-09-25 | $28.26 | $28.38 | $28.26 | $28.32 | $28.32 | 8,101 |
| 2023-09-22 | $28.40 | $28.40 | $28.29 | $28.29 | $28.29 | 200 |
| 2023-09-21 | $28.46 | $28.46 | $28.34 | $28.34 | $28.34 | 1,500 |
| 2023-09-20 | $28.97 | $28.97 | $28.76 | $28.76 | $28.76 | 1,100 |
| 2023-09-19 | $28.87 | $28.97 | $28.83 | $28.97 | $28.97 | 950 |
| 2023-09-18 | $28.95 | $29.04 | $28.95 | $29.00 | $29.00 | 8,865 |
| 2023-09-15 | $29.10 | $29.10 | $28.99 | $28.99 | $28.99 | 240 |
| 2023-09-14 | $29.22 | $29.26 | $29.22 | $29.26 | $29.26 | 1,391 |
| 2023-09-13 | $29.07 | $29.07 | $29.07 | $29.07 | $29.07 | 95 |
| 2023-09-12 | $29.12 | $29.12 | $29.05 | $29.05 | $29.05 | 1,884 |
| 2023-09-11 | $29.13 | $29.13 | $29.13 | $29.13 | $29.13 | 226 |
| 2023-09-08 | $28.99 | $28.99 | $28.99 | $28.99 | $28.99 | 94 |
| 2023-09-07 | $28.88 | $28.98 | $28.88 | $28.96 | $28.96 | 2,530 |
| 2023-09-06 | $29.06 | $29.06 | $28.97 | $29.02 | $29.02 | 304 |
| 2023-09-05 | $29.18 | $29.18 | $29.18 | $29.18 | $29.18 | 46 |
| 2023-09-01 | $29.06 | $29.26 | $29.06 | $29.22 | $29.22 | 1,794 |
| 2023-08-31 | $29.20 | $29.20 | $29.20 | $29.20 | $29.20 | 2,929 |
| 2023-08-30 | $29.11 | $29.19 | $29.10 | $29.19 | $29.19 | 2,929 |
| 2023-08-29 | $29.11 | $29.11 | $29.11 | $29.11 | $29.11 | 3 |
| 2023-08-28 | $28.83 | $28.83 | $28.83 | $28.83 | $28.83 | 0 |
| 2023-08-25 | $28.55 | $28.69 | $28.51 | $28.69 | $28.69 | 2,518 |
| 2023-08-24 | $28.81 | $28.81 | $28.55 | $28.55 | $28.55 | 223 |
| 2023-08-23 | $28.74 | $28.81 | $28.74 | $28.80 | $28.80 | 1,795 |
| 2023-08-22 | $28.60 | $28.61 | $28.58 | $28.58 | $28.58 | 606 |
| 2023-08-21 | $28.63 | $28.63 | $28.63 | $28.63 | $28.63 | 51 |
| 2023-08-18 | $28.35 | $28.47 | $28.35 | $28.47 | $28.47 | 264 |
| 2023-08-17 | $28.65 | $28.65 | $28.49 | $28.49 | $28.49 | 835 |
| 2023-08-16 | $28.85 | $28.86 | $28.59 | $28.64 | $28.64 | 3,911 |
| 2023-08-15 | $28.84 | $28.84 | $28.80 | $28.80 | $28.80 | 2,179 |
| 2023-08-14 | $28.94 | $29.00 | $28.92 | $29.00 | $29.00 | 2,682 |
| 2023-08-11 | $28.81 | $28.94 | $28.80 | $28.90 | $28.90 | 1,798 |
| 2023-08-10 | $28.82 | $28.90 | $28.82 | $28.90 | $28.90 | 100 |
| 2023-08-09 | $28.90 | $28.90 | $28.90 | $28.90 | $28.90 | 56 |
| 2023-08-08 | $28.97 | $29.02 | $28.82 | $29.02 | $29.02 | 3,733 |
| 2023-08-07 | $29.09 | $29.09 | $29.09 | $29.09 | $29.09 | 62 |
| 2023-08-04 | $28.98 | $29.12 | $28.90 | $28.90 | $28.90 | 723 |
| 2023-08-03 | $29.00 | $29.00 | $28.83 | $29.00 | $29.00 | 6,399 |
| 2023-08-02 | $29.19 | $29.19 | $29.01 | $29.03 | $29.03 | 596 |
| 2023-08-01 | $29.23 | $29.29 | $29.22 | $29.27 | $29.27 | 25,672 |
| 2023-07-31 | $29.38 | $29.38 | $29.27 | $29.30 | $29.30 | 2,335 |
| 2023-07-28 | $29.36 | $29.36 | $29.25 | $29.30 | $29.30 | 1,173 |
| 2023-07-27 | $29.26 | $29.30 | $29.11 | $29.12 | $29.12 | 602 |
| 2023-07-26 | $29.19 | $29.23 | $29.18 | $29.23 | $29.23 | 400 |
| 2023-07-25 | $29.25 | $29.26 | $29.21 | $29.25 | $29.25 | 1,334 |
| 2023-07-24 | $29.25 | $29.25 | $29.19 | $29.19 | $29.19 | 1,386 |
| 2023-07-21 | $29.09 | $29.13 | $29.09 | $29.13 | $29.13 | 1,088 |
| 2023-07-20 | $29.15 | $29.15 | $29.10 | $29.10 | $29.10 | 344 |
| 2023-07-19 | $29.17 | $29.22 | $29.17 | $29.22 | $29.22 | 499 |
| 2023-07-18 | $29.09 | $29.21 | $29.06 | $29.20 | $29.20 | 7,949 |
| 2023-07-17 | $29.00 | $29.09 | $29.00 | $29.09 | $29.09 | 2,188 |
| 2023-07-14 | $29.07 | $29.07 | $28.99 | $29.00 | $29.00 | 5,607 |
| 2023-07-13 | $29.09 | $29.09 | $29.03 | $29.03 | $29.03 | 457 |
| 2023-07-12 | $28.89 | $28.95 | $28.82 | $28.89 | $28.89 | 126,725 |
| 2023-07-11 | $28.63 | $28.73 | $28.62 | $28.73 | $28.73 | 3,884 |
| 2023-07-10 | $28.56 | $28.58 | $28.56 | $28.58 | $28.58 | 1,060 |
| 2023-07-07 | $28.60 | $28.60 | $28.55 | $28.56 | $28.56 | 407 |
| 2023-07-06 | $28.49 | $28.58 | $28.49 | $28.58 | $28.58 | 1,922 |
| 2023-07-05 | $28.61 | $28.74 | $28.61 | $28.72 | $28.72 | 2,905 |
| 2023-07-03 | $28.68 | $28.77 | $28.68 | $28.77 | $28.77 | 5,022 |
| 2023-06-30 | $28.68 | $28.75 | $28.65 | $28.75 | $28.75 | 1,013,376 |
| 2023-06-29 | $28.42 | $28.53 | $28.40 | $28.50 | $28.50 | 6,747 |
| 2023-06-28 | $28.36 | $28.49 | $28.36 | $28.40 | $28.40 | 3,417 |
| 2023-06-27 | $28.21 | $28.48 | $28.21 | $28.45 | $28.45 | 1,683 |
| 2023-06-26 | $28.32 | $28.32 | $28.21 | $28.22 | $28.22 | 2,097 |
| 2023-06-23 | $28.35 | $28.36 | $28.27 | $28.30 | $28.30 | 3,386 |
| 2023-06-22 | $28.22 | $28.41 | $28.22 | $28.41 | $28.41 | 5,421 |
| 2023-06-21 | $28.30 | $28.42 | $28.29 | $28.35 | $28.35 | 5,845 |
| 2023-06-20 | $28.33 | $28.46 | $28.29 | $28.41 | $28.41 | 11,242 |
| 2023-06-16 | $28.52 | $28.61 | $28.49 | $28.49 | $28.49 | 9,281 |
| 2023-06-15 | $28.38 | $28.60 | $28.38 | $28.49 | $28.49 | 19,563 |
| 2023-06-14 | $28.38 | $28.44 | $28.16 | $28.29 | $28.29 | 6,744 |
| 2023-06-13 | $28.25 | $28.36 | $28.25 | $28.31 | $28.31 | 2,379 |
| 2023-06-12 | $28.00 | $28.22 | $27.97 | $28.18 | $28.18 | 4,324 |
| 2023-06-09 | $28.05 | $28.10 | $27.96 | $28.02 | $28.02 | 2,475 |
| 2023-06-08 | $27.83 | $28.01 | $27.79 | $27.97 | $27.97 | 21,766 |
| 2023-06-07 | $27.93 | $27.97 | $27.84 | $27.84 | $27.84 | 19,955 |
| 2023-06-06 | $27.84 | $27.95 | $27.80 | $27.92 | $27.92 | 6,633 |
| 2023-06-05 | $27.85 | $27.97 | $27.83 | $27.86 | $27.86 | 22,969 |
| 2023-06-02 | $27.69 | $27.90 | $27.69 | $27.90 | $27.90 | 5,038 |
| 2023-06-01 | $27.34 | $27.64 | $27.34 | $27.63 | $27.63 | 857,732 |
| 2023-05-31 | $27.39 | $27.44 | $27.29 | $27.44 | $27.44 | 5,054 |
| 2023-05-30 | $27.60 | $27.60 | $27.44 | $27.50 | $27.50 | 2,842 |
| 2023-05-26 | $27.35 | $27.52 | $27.35 | $27.51 | $27.51 | 7,746 |
| 2023-05-25 | $27.19 | $27.27 | $27.17 | $27.23 | $27.23 | 5,650 |
| 2023-05-24 | $27.04 | $27.15 | $26.98 | $27.06 | $27.06 | 5,913 |
| 2023-05-23 | $27.43 | $27.43 | $27.19 | $27.20 | $27.20 | 10,894 |
| 2023-05-22 | $27.42 | $27.49 | $27.40 | $27.43 | $27.43 | 2,906 |
| 2023-05-19 | $27.44 | $27.54 | $27.37 | $27.44 | $27.44 | 8,543 |
| 2023-05-18 | $27.23 | $27.47 | $27.23 | $27.47 | $27.47 | 5,786 |
| 2023-05-17 | $27.07 | $27.30 | $27.07 | $27.26 | $27.26 | 8,512 |
| 2023-05-16 | $27.06 | $27.12 | $27.02 | $27.02 | $27.02 | 6,876 |
| 2023-05-15 | $27.05 | $27.19 | $27.05 | $27.14 | $27.14 | 5,407 |
| 2023-05-12 | $27.16 | $27.16 | $26.96 | $27.07 | $27.07 | 6,277 |
| 2023-05-11 | $27.00 | $27.14 | $26.94 | $27.09 | $27.09 | 7,476 |
| 2023-05-10 | $27.14 | $27.16 | $27.01 | $27.13 | $27.13 | 10,415 |
| 2023-05-09 | $27.04 | $27.09 | $27.02 | $27.03 | $27.03 | 4,287 |
| 2023-05-08 | $27.09 | $27.13 | $27.07 | $27.12 | $27.12 | 1,519 |
| 2023-05-05 | $27.01 | $27.17 | $26.99 | $27.10 | $27.10 | 4,944 |
| 2023-05-04 | $26.73 | $26.85 | $26.66 | $26.72 | $26.72 | 3,430 |
| 2023-05-03 | $27.02 | $27.13 | $26.87 | $26.89 | $26.89 | 10,944 |
| 2023-05-02 | $27.23 | $27.23 | $26.84 | $27.03 | $27.03 | 9,304 |
| 2023-05-01 | $27.25 | $27.31 | $27.22 | $27.23 | $27.23 | 23,658 |
| 2023-04-28 | $27.08 | $27.24 | $27.04 | $27.23 | $27.23 | 4,730 |
| 2023-04-27 | $26.77 | $27.24 | $26.77 | $27.08 | $27.08 | 27,738 |
| 2023-04-26 | $26.75 | $26.88 | $26.67 | $26.69 | $26.69 | 5,296 |
| 2023-04-25 | $26.94 | $27.02 | $26.74 | $26.79 | $26.79 | 3,188 |
| 2023-04-24 | $27.09 | $27.15 | $26.96 | $27.09 | $27.09 | 32,600 |
| 2023-04-21 | $27.03 | $27.13 | $26.98 | $27.05 | $27.05 | 5,173 |
| 2023-04-20 | $27.02 | $27.12 | $26.98 | $27.03 | $27.03 | 15,703 |
| 2023-04-19 | $27.13 | $27.22 | $27.06 | $27.12 | $27.12 | 6,815 |
| 2023-04-18 | $27.14 | $27.17 | $27.08 | $27.15 | $27.15 | 5,264 |
| 2023-04-17 | $27.12 | $27.19 | $26.95 | $27.19 | $27.19 | 19,408 |
| 2023-04-14 | $27.01 | $27.08 | $26.96 | $27.06 | $27.06 | 7,700 |
| 2023-04-13 | $26.94 | $27.12 | $26.94 | $27.08 | $27.08 | 7,344 |
| 2023-04-12 | $26.97 | $27.00 | $26.81 | $26.84 | $26.84 | 8,883 |
| 2023-04-11 | $26.97 | $27.02 | $26.88 | $26.91 | $26.91 | 8,840 |
| 2023-04-10 | $26.72 | $26.91 | $26.71 | $26.89 | $26.89 | 6,055 |
| 2023-04-06 | $26.74 | $26.94 | $26.73 | $26.89 | $26.89 | 12,205 |
| 2023-04-05 | $26.78 | $26.84 | $26.70 | $26.79 | $26.79 | 22,514 |
| 2023-04-04 | $26.93 | $26.99 | $26.77 | $26.84 | $26.84 | 2,475 |
| 2023-04-03 | $26.99 | $26.99 | $26.85 | $26.96 | $26.96 | 4,334 |
| 2023-03-31 | $26.71 | $26.97 | $26.66 | $26.97 | $26.97 | 5,454 |
| 2023-03-30 | $26.61 | $26.67 | $26.51 | $26.62 | $26.62 | 6,552 |
| 2023-03-29 | $26.40 | $26.55 | $26.34 | $26.51 | $26.51 | 22,783 |
| 2023-03-28 | $26.28 | $26.28 | $26.13 | $26.22 | $26.22 | 5,508 |
| 2023-03-27 | $26.40 | $26.40 | $26.21 | $26.27 | $26.27 | 5,162 |
| 2023-03-24 | $26.09 | $26.25 | $25.92 | $26.20 | $26.20 | 7,577 |
| 2023-03-23 | $26.25 | $26.43 | $26.00 | $26.12 | $26.12 | 3,777 |
| 2023-03-22 | $26.37 | $26.43 | $26.10 | $26.10 | $26.10 | 7,672 |
| 2023-03-21 | $26.28 | $26.37 | $26.18 | $26.37 | $26.37 | 13,672 |
| 2023-03-20 | $25.98 | $26.15 | $25.98 | $26.13 | $26.13 | 12,521 |
| 2023-03-17 | $26.01 | $26.11 | $25.92 | $25.95 | $25.95 | 2,418 |
| 2023-03-16 | $25.78 | $26.14 | $25.66 | $26.14 | $26.14 | 4,092 |
| 2023-03-15 | $25.74 | $25.79 | $25.56 | $25.75 | $25.75 | 3,325 |
| 2023-03-14 | $25.92 | $26.06 | $25.75 | $25.88 | $25.88 | 6,645 |
| 2023-03-13 | $25.46 | $25.85 | $25.41 | $25.66 | $25.66 | 17,229 |
| 2023-03-10 | $25.79 | $25.96 | $25.51 | $25.67 | $25.67 | 16,104 |
| 2023-03-09 | $26.31 | $26.39 | $25.90 | $25.92 | $25.92 | 5,862 |
| 2023-03-08 | $26.24 | $26.31 | $26.17 | $26.31 | $26.31 | 11,546 |
| 2023-03-07 | $26.55 | $26.55 | $26.22 | $26.23 | $26.23 | 18,023 |
| 2023-03-06 | $26.68 | $26.69 | $26.53 | $26.53 | $26.53 | 4,018 |
| 2023-03-03 | $26.27 | $26.51 | $26.27 | $26.51 | $26.51 | 3,551 |
| 2023-03-02 | $25.95 | $26.20 | $25.95 | $26.19 | $26.19 | 6,095 |
| 2023-03-01 | $26.16 | $26.16 | $25.98 | $26.08 | $26.08 | 5,129 |
| 2023-02-28 | $26.20 | $26.26 | $26.16 | $26.19 | $26.19 | 4,667 |
| 2023-02-27 | $26.37 | $26.37 | $26.15 | $26.19 | $26.19 | 5,014 |
| 2023-02-24 | $26.00 | $26.18 | $26.00 | $26.12 | $26.12 | 7,213 |
| 2023-02-23 | $26.35 | $26.40 | $26.12 | $26.34 | $26.34 | 6,718 |
| 2023-02-22 | $26.24 | $26.36 | $26.17 | $26.21 | $26.21 | 17,502 |
| 2023-02-21 | $26.41 | $26.42 | $26.24 | $26.26 | $26.26 | 6,186 |
| 2023-02-17 | $26.57 | $26.66 | $26.49 | $26.66 | $26.66 | 12,869 |
| 2023-02-16 | $26.73 | $26.89 | $26.51 | $26.67 | $26.67 | 2,872 |
| 2023-02-15 | $26.75 | $26.91 | $26.74 | $26.89 | $26.89 | 3,378 |
| 2023-02-14 | $26.89 | $26.96 | $26.64 | $26.88 | $26.88 | 10,947 |
| 2023-02-13 | $26.70 | $26.86 | $26.67 | $26.82 | $26.82 | 11,457 |
| 2023-02-10 | $26.54 | $26.64 | $26.51 | $26.64 | $26.64 | 2,378 |
| 2023-02-09 | $26.86 | $26.88 | $26.60 | $26.61 | $26.61 | 9,844 |
| 2023-02-08 | $26.94 | $26.94 | $26.72 | $26.75 | $26.75 | 13,306 |
| 2023-02-07 | $26.69 | $27.03 | $26.61 | $26.96 | $26.96 | 4,566 |
| 2023-02-06 | $26.79 | $26.79 | $26.66 | $26.73 | $26.73 | 5,883 |
| 2023-02-03 | $26.89 | $27.03 | $26.77 | $26.85 | $26.85 | 6,078 |
| 2023-02-02 | $26.92 | $27.08 | $26.84 | $27.00 | $27.00 | 6,245 |
| 2023-02-01 | $26.47 | $26.79 | $26.47 | $26.79 | $26.79 | 15,743 |
| 2023-01-31 | $26.36 | $26.60 | $26.33 | $26.57 | $26.57 | 14,100 |
| 2023-01-30 | $26.48 | $26.48 | $26.34 | $26.34 | $26.34 | 7,606 |
| 2023-01-27 | $26.55 | $26.69 | $26.47 | $26.56 | $26.56 | 9,096 |
| 2023-01-26 | $26.42 | $26.48 | $26.34 | $26.48 | $26.48 | 34,680 |
| 2023-01-25 | $26.05 | $26.36 | $26.03 | $26.33 | $26.33 | 14,855 |
| 2023-01-24 | $26.25 | $26.33 | $26.22 | $26.28 | $26.28 | 5,204 |
| 2023-01-23 | $26.15 | $26.39 | $26.15 | $26.30 | $26.30 | 8,553 |
| 2023-01-20 | $25.75 | $26.10 | $25.72 | $26.05 | $26.05 | 6,659 |
| 2023-01-19 | $25.77 | $25.82 | $25.63 | $25.73 | $25.73 | 15,488 |
| 2023-01-18 | $26.22 | $26.23 | $25.85 | $25.85 | $25.85 | 3,575 |
| 2023-01-17 | $26.20 | $26.24 | $26.05 | $26.12 | $26.12 | 6,770 |
| 2023-01-13 | $25.93 | $26.13 | $25.93 | $26.13 | $26.13 | 16,315 |
| 2023-01-12 | $25.97 | $26.13 | $25.89 | $26.01 | $26.01 | 45,743 |
| 2023-01-11 | $25.78 | $25.96 | $25.76 | $25.94 | $25.94 | 7,046 |
| 2023-01-10 | $25.64 | $25.72 | $25.55 | $25.71 | $25.71 | 8,641 |
| 2023-01-09 | $25.69 | $25.83 | $25.57 | $25.60 | $25.60 | 14,357 |
| 2023-01-06 | $25.39 | $25.59 | $25.27 | $25.50 | $25.50 | 22,173 |
| 2023-01-05 | $25.33 | $25.33 | $25.10 | $25.12 | $25.12 | 37,384 |
| 2023-01-04 | $25.41 | $25.48 | $25.16 | $25.27 | $25.27 | 62,768 |
| 2023-01-03 | $25.50 | $25.50 | $25.06 | $25.24 | $25.24 | 253,599 |
| 2022-12-30 | $25.30 | $25.32 | $25.12 | $25.30 | $25.30 | 89,353 |
| 2022-12-29 | $25.35 | $25.46 | $25.34 | $25.40 | $25.40 | 18,327 |
| 2022-12-28 | $25.34 | $25.34 | $24.95 | $24.98 | $24.98 | 67,449 |
| 2022-12-27 | $25.26 | $25.39 | $25.23 | $25.25 | $25.25 | 3,815 |
| 2022-12-23 | $25.33 | $25.33 | $25.19 | $25.31 | $25.31 | 2,704 |
| 2022-12-22 | $25.31 | $25.31 | $24.83 | $25.20 | $25.20 | 16,156 |
| 2022-12-21 | $25.33 | $25.63 | $25.33 | $25.50 | $25.50 | 7,427 |
| 2022-12-20 | $25.08 | $25.37 | $25.08 | $25.19 | $25.19 | 13,738 |
| 2022-12-19 | $25.22 | $25.38 | $25.09 | $25.18 | $25.18 | 6,174 |
| 2022-12-16 | $25.40 | $25.44 | $25.21 | $25.40 | $25.40 | 10,422 |
| 2022-12-15 | $25.82 | $25.82 | $25.50 | $25.62 | $25.62 | 7,749 |
| 2022-12-14 | $26.46 | $26.55 | $26.14 | $26.25 | $26.25 | 4,657 |
| 2022-12-13 | $26.73 | $26.74 | $26.22 | $26.35 | $26.35 | 14,538 |
| 2022-12-12 | $25.90 | $26.15 | $25.90 | $26.15 | $26.15 | 7,959 |
| 2022-12-09 | $25.96 | $26.11 | $25.86 | $25.86 | $25.86 | 4,449 |
| 2022-12-08 | $25.97 | $26.06 | $25.89 | $25.98 | $25.98 | 7,257 |
| 2022-12-07 | $25.92 | $25.97 | $25.78 | $25.85 | $25.85 | 3,579 |
| 2022-12-06 | $26.20 | $26.20 | $25.76 | $25.82 | $25.82 | 10,663 |
| 2022-12-05 | $26.39 | $26.44 | $26.16 | $26.22 | $26.22 | 46,512 |
| 2022-12-02 | $26.34 | $26.71 | $26.34 | $26.61 | $26.61 | 24,604 |
| 2022-12-01 | $26.61 | $26.72 | $26.54 | $26.61 | $26.61 | 7,251 |
| 2022-11-30 | $25.91 | $26.58 | $25.87 | $26.57 | $26.57 | 4,355 |
| 2022-11-29 | $26.09 | $26.09 | $25.87 | $25.97 | $25.97 | 7,673 |
| 2022-11-28 | $26.34 | $26.34 | $25.91 | $26.00 | $26.00 | 5,560 |
| 2022-11-25 | $26.24 | $26.43 | $26.24 | $26.35 | $26.35 | 1,042 |
| 2022-11-23 | $26.16 | $26.34 | $26.16 | $26.33 | $26.33 | 7,959 |
| 2022-11-22 | $25.95 | $26.19 | $25.89 | $26.19 | $26.19 | 7,579 |
| 2022-11-21 | $25.82 | $25.99 | $25.78 | $25.89 | $25.89 | 7,555 |
| 2022-11-18 | $25.89 | $26.00 | $25.81 | $25.92 | $25.92 | 4,709 |
| 2022-11-17 | $25.63 | $25.90 | $25.59 | $25.81 | $25.81 | 5,811 |
| 2022-11-16 | $25.91 | $26.02 | $25.83 | $25.90 | $25.90 | 3,861 |
| 2022-11-15 | $26.23 | $26.23 | $25.83 | $26.02 | $26.02 | 5,588 |
| 2022-11-14 | $26.03 | $26.10 | $25.89 | $25.89 | $25.89 | 2,453 |
| 2022-11-11 | $25.89 | $26.06 | $25.84 | $26.02 | $26.02 | 5,959 |
| 2022-11-10 | $25.46 | $25.82 | $23.12 | $25.82 | $25.82 | 4,418 |
| 2022-11-09 | $24.93 | $25.05 | $24.66 | $24.68 | $24.68 | 11,760 |
| 2022-11-08 | $25.19 | $25.26 | $25.06 | $25.16 | $25.16 | 7,395 |
| 2022-11-07 | $24.87 | $25.11 | $24.79 | $25.02 | $25.02 | 2,565 |
| 2022-11-04 | $24.75 | $24.87 | $24.57 | $24.77 | $24.77 | 22,018 |
| 2022-11-03 | $24.50 | $24.71 | $24.44 | $24.54 | $24.54 | 4,988 |
| 2022-11-02 | $25.19 | $25.27 | $24.79 | $24.79 | $24.79 | 11,314 |
| 2022-11-01 | $25.35 | $25.35 | $25.23 | $25.27 | $25.27 | 6,286 |
| 2022-10-31 | $25.26 | $25.41 | $25.21 | $25.37 | $25.37 | 13,933 |
| 2022-10-28 | $25.13 | $25.54 | $25.05 | $25.49 | $25.49 | 4,325 |
| 2022-10-27 | $25.12 | $25.33 | $24.99 | $24.99 | $24.99 | 7,261 |
| 2022-10-26 | $25.16 | $25.41 | $25.08 | $25.12 | $25.12 | 5,288 |
| 2022-10-25 | $25.06 | $25.22 | $25.05 | $25.21 | $25.21 | 4,511 |
| 2022-10-24 | $24.94 | $24.99 | $24.73 | $24.88 | $24.88 | 4,414 |
| 2022-10-21 | $24.55 | $24.70 | $24.54 | $24.67 | $24.67 | 4,868 |
| 2022-10-20 | $24.50 | $24.54 | $24.15 | $24.21 | $24.21 | 11,829 |
| 2022-10-19 | $24.41 | $24.41 | $24.23 | $24.34 | $24.34 | 5,411 |
| 2022-10-18 | $24.59 | $24.59 | $24.37 | $24.45 | $24.45 | 14,516 |
| 2022-10-17 | $24.20 | $24.30 | $24.16 | $24.24 | $24.24 | 5,357 |
| 2022-10-14 | $24.03 | $24.08 | $23.76 | $23.76 | $23.76 | 5,340 |
| 2022-10-13 | $23.20 | $24.29 | $23.20 | $24.24 | $24.24 | 5,994 |
| 2022-10-12 | $23.81 | $23.86 | $23.71 | $23.71 | $23.71 | 7,386 |
| 2022-10-11 | $23.88 | $24.06 | $23.63 | $23.76 | $23.76 | 7,114 |
| 2022-10-10 | $23.86 | $23.94 | $23.85 | $23.91 | $23.91 | 5,754 |
| 2022-10-07 | $24.17 | $24.26 | $23.96 | $24.04 | $24.04 | 7,706 |
| 2022-10-06 | $24.60 | $24.80 | $24.60 | $24.65 | $24.65 | 6,984 |
| 2022-10-05 | $24.58 | $24.85 | $24.54 | $24.80 | $24.80 | 7,178 |
| 2022-10-04 | $24.82 | $24.83 | $24.67 | $24.83 | $24.83 | 7,879 |
| 2022-10-03 | $23.88 | $24.33 | $23.88 | $24.29 | $24.29 | 12,366 |
| 2022-09-30 | $24.06 | $24.06 | $23.75 | $23.75 | $23.75 | 13,451 |
| 2022-09-29 | $24.01 | $24.04 | $23.94 | $24.04 | $24.04 | 10,470 |
| 2022-09-28 | $24.04 | $24.52 | $24.04 | $24.48 | $24.48 | 4,690 |
| 2022-09-27 | $24.31 | $24.31 | $23.93 | $24.07 | $24.07 | 13,981 |
| 2022-09-26 | $24.28 | $24.35 | $24.03 | $24.14 | $24.14 | 8,984 |
| 2022-09-23 | $24.41 | $24.41 | $24.04 | $24.27 | $24.27 | 8,667 |
| 2022-09-22 | $24.64 | $24.81 | $24.58 | $24.67 | $24.67 | 7,788 |
| 2022-09-21 | $25.19 | $25.31 | $24.87 | $24.87 | $24.87 | 17,093 |
| 2022-09-20 | $25.08 | $25.20 | $24.99 | $25.14 | $25.14 | 8,923 |
| 2022-09-19 | $25.17 | $25.40 | $25.17 | $25.39 | $25.39 | 3,682 |
| 2022-09-16 | $25.20 | $25.23 | $25.03 | $25.21 | $25.21 | 3,739 |
| 2022-09-15 | $25.61 | $25.62 | $25.31 | $25.35 | $25.35 | 8,401 |
| 2022-09-14 | $25.48 | $25.61 | $25.43 | $25.52 | $25.52 | 5,984 |
| 2022-09-13 | $25.83 | $25.83 | $25.44 | $25.45 | $25.45 | 32,280 |
| 2022-09-12 | $26.18 | $26.28 | $26.15 | $26.19 | $26.19 | 15,618 |
| 2022-09-09 | $26.09 | $26.12 | $26.01 | $26.09 | $26.09 | 5,882 |
| 2022-09-08 | $25.76 | $25.80 | $25.56 | $25.78 | $25.78 | 8,804 |
| 2022-09-07 | $25.43 | $25.72 | $25.43 | $25.70 | $25.70 | 5,792 |
| 2022-09-06 | $25.50 | $25.50 | $25.29 | $25.31 | $25.31 | 5,769 |
| 2022-09-02 | $25.61 | $25.81 | $25.34 | $25.39 | $25.39 | 17,787 |
| 2022-09-01 | $25.39 | $25.57 | $25.30 | $25.57 | $25.57 | 12,540 |
| 2022-08-31 | $25.78 | $25.82 | $25.52 | $25.56 | $25.56 | 11,990 |
| 2022-08-30 | $25.75 | $25.84 | $25.57 | $25.62 | $25.62 | 4,448 |
| 2022-08-29 | $25.85 | $25.95 | $25.75 | $25.80 | $25.80 | 5,668 |
| 2022-08-26 | $26.41 | $26.41 | $25.94 | $25.96 | $25.96 | 7,474 |
| 2022-08-25 | $26.22 | $26.49 | $26.22 | $26.44 | $26.44 | 4,138 |
| 2022-08-24 | $26.13 | $26.29 | $26.13 | $26.24 | $26.24 | 19,419 |
| 2022-08-23 | $26.31 | $26.31 | $26.10 | $26.13 | $26.13 | 16,332 |
| 2022-08-22 | $26.38 | $26.38 | $26.15 | $26.15 | $26.15 | 3,164 |
| 2022-08-19 | $26.55 | $26.61 | $26.44 | $26.49 | $26.49 | 7,972 |
| 2022-08-18 | $26.76 | $26.80 | $26.64 | $26.75 | $26.75 | 22,761 |
| 2022-08-17 | $26.70 | $26.80 | $26.59 | $26.66 | $26.66 | 16,850 |
| 2022-08-16 | $26.80 | $26.87 | $26.67 | $26.79 | $26.79 | 13,750 |
| 2022-08-15 | $26.64 | $26.83 | $26.64 | $26.79 | $26.79 | 23,228 |
| 2022-08-12 | $26.54 | $26.73 | $26.49 | $26.73 | $26.73 | 2,949 |
| 2022-08-11 | $26.68 | $26.68 | $26.42 | $26.46 | $26.46 | 5,919 |
| 2022-08-10 | $26.44 | $26.52 | $26.35 | $26.47 | $26.47 | 7,133 |
| 2022-08-09 | $26.17 | $26.18 | $26.07 | $26.11 | $26.11 | 3,539 |
| 2022-08-08 | $26.38 | $26.38 | $26.12 | $26.19 | $26.19 | 4,201 |
| 2022-08-05 | $26.14 | $26.23 | $26.14 | $26.21 | $26.21 | 5,557 |
| 2022-08-04 | $26.19 | $26.28 | $26.15 | $26.23 | $26.23 | 8,810 |
| 2022-08-03 | $26.10 | $26.34 | $26.10 | $26.27 | $26.27 | 9,103 |
| 2022-08-02 | $26.10 | $26.19 | $25.94 | $26.03 | $26.03 | 5,558 |
| 2022-08-01 | $25.99 | $26.17 | $25.99 | $26.07 | $26.07 | 4,090 |
| 2022-07-29 | $26.06 | $26.21 | $26.06 | $26.18 | $26.18 | 2,352 |
| 2022-07-28 | $25.70 | $25.94 | $25.70 | $25.93 | $25.93 | 3,565 |
| 2022-07-27 | $25.55 | $25.84 | $25.53 | $25.75 | $25.75 | 3,754 |
| 2022-07-26 | $25.30 | $25.32 | $25.23 | $25.27 | $25.27 | 1,177 |
| 2022-07-25 | $25.48 | $25.53 | $25.37 | $25.46 | $25.46 | 4,293 |
| 2022-07-22 | $25.54 | $25.65 | $25.34 | $25.44 | $25.44 | 11,026 |
| 2022-07-21 | $25.32 | $25.58 | $25.24 | $25.58 | $25.58 | 9,485 |
| 2022-07-20 | $25.20 | $25.52 | $25.20 | $25.41 | $25.41 | 4,746 |
| 2022-07-19 | $25.13 | $25.37 | $25.03 | $25.36 | $25.36 | 2,802 |
| 2022-07-18 | $25.18 | $25.18 | $24.78 | $24.86 | $24.86 | 3,581 |
| 2022-07-15 | $24.88 | $25.02 | $24.86 | $24.96 | $24.96 | 13,697 |
| 2022-07-14 | $24.27 | $24.67 | $24.27 | $24.63 | $24.63 | 16,870 |
| 2022-07-13 | $24.84 | $24.84 | $24.72 | $24.72 | $24.72 | 3,722 |
| 2022-07-12 | $24.87 | $24.97 | $24.77 | $24.77 | $24.77 | 6,604 |
| 2022-07-11 | $24.99 | $25.07 | $24.85 | $24.91 | $24.91 | 4,279 |
| 2022-07-08 | $25.17 | $25.23 | $25.11 | $25.17 | $25.17 | 6,405 |
| 2022-07-07 | $25.07 | $25.19 | $24.94 | $25.15 | $25.15 | 8,760 |
| 2022-07-06 | $24.89 | $24.94 | $24.66 | $24.85 | $24.85 | 4,051 |
| 2022-07-05 | $24.43 | $24.81 | $24.43 | $24.78 | $24.78 | 2,377 |
| 2022-07-01 | $24.50 | $24.78 | $24.46 | $24.77 | $24.77 | 5,573 |
| 2022-06-30 | $24.33 | $24.69 | $24.33 | $24.51 | $24.51 | 11,284 |
| 2022-06-29 | $24.81 | $24.82 | $24.61 | $24.70 | $24.70 | 8,544 |
| 2022-06-28 | $25.19 | $25.19 | $24.67 | $24.68 | $24.68 | 9,645 |
| 2022-06-27 | $25.06 | $25.15 | $24.97 | $24.99 | $24.99 | 2,848 |
| 2022-06-24 | $24.92 | $25.06 | $24.84 | $25.06 | $25.06 | 7,034 |
| 2022-06-23 | $24.51 | $24.58 | $24.38 | $24.58 | $24.58 | 5,839 |
| 2022-06-22 | $24.47 | $24.55 | $24.40 | $24.43 | $24.43 | 39,189 |
| 2022-06-21 | $24.36 | $24.50 | $24.33 | $24.44 | $24.44 | 13,347 |
| 2022-06-17 | $23.77 | $24.02 | $23.76 | $23.99 | $23.99 | 4,485 |
| 2022-06-16 | $24.04 | $24.04 | $23.78 | $23.90 | $23.90 | 13,959 |
| 2022-06-15 | $24.49 | $24.68 | $24.38 | $24.53 | $24.53 | 8,735 |
| 2022-06-14 | $24.28 | $24.34 | $24.18 | $24.25 | $24.25 | 8,339 |
| 2022-06-13 | $24.68 | $24.68 | $24.24 | $24.30 | $24.30 | 9,445 |
| 2022-06-10 | $25.04 | $25.18 | $24.98 | $25.03 | $25.03 | 24,579 |
| 2022-06-09 | $25.79 | $26.03 | $25.49 | $25.51 | $25.51 | 51,888 |
| 2022-06-08 | $25.96 | $26.03 | $25.85 | $25.89 | $25.89 | 10,421 |
| 2022-06-07 | $25.82 | $26.13 | $25.82 | $26.12 | $26.12 | 10,142 |
| 2022-06-06 | $26.01 | $26.13 | $25.84 | $25.88 | $25.88 | 10,420 |
| 2022-06-03 | $26.00 | $26.00 | $25.79 | $25.85 | $25.85 | 8,921 |
| 2022-06-02 | $25.91 | $26.13 | $25.85 | $26.13 | $26.13 | 7,090 |
| 2022-06-01 | $25.74 | $25.90 | $25.68 | $25.82 | $25.82 | 8,646 |
| 2022-05-31 | $25.89 | $26.10 | $25.88 | $25.97 | $25.97 | 7,597 |
| 2022-05-27 | $25.83 | $26.02 | $25.83 | $26.01 | $26.01 | 8,401 |
| 2022-05-26 | $25.46 | $25.71 | $25.46 | $25.64 | $25.64 | 11,013 |
| 2022-05-25 | $25.00 | $25.40 | $25.00 | $25.30 | $25.30 | 8,960 |
| 2022-05-24 | $25.00 | $25.21 | $24.82 | $25.12 | $25.12 | 16,712 |
| 2022-05-23 | $25.21 | $25.31 | $25.13 | $25.26 | $25.26 | 76,746 |
| 2022-05-20 | $25.10 | $25.10 | $24.55 | $24.96 | $24.96 | 21,047 |
| 2022-05-19 | $24.82 | $25.10 | $24.82 | $24.95 | $24.95 | 11,824 |
| 2022-05-18 | $25.38 | $25.41 | $25.00 | $25.03 | $25.03 | 8,377 |
| 2022-05-17 | $25.50 | $25.76 | $25.50 | $25.70 | $25.70 | 9,214 |
| 2022-05-16 | $25.31 | $25.56 | $25.31 | $25.39 | $25.39 | 13,692 |
| 2022-05-13 | $25.11 | $25.54 | $25.11 | $25.41 | $25.41 | 11,352 |
| 2022-05-12 | $24.83 | $25.15 | $24.74 | $24.99 | $24.99 | 21,500 |
| 2022-05-11 | $25.42 | $25.45 | $24.94 | $24.99 | $24.99 | 7,309 |
| 2022-05-10 | $25.50 | $25.50 | $25.10 | $25.28 | $25.28 | 9,576 |
| 2022-05-09 | $25.33 | $25.40 | $25.16 | $25.25 | $25.25 | 10,028 |
| 2022-05-06 | $25.82 | $25.91 | $25.58 | $25.80 | $25.80 | 10,596 |
| 2022-05-05 | $25.98 | $26.04 | $25.69 | $25.84 | $25.84 | 18,750 |
| 2022-05-04 | $25.84 | $26.48 | $25.84 | $26.48 | $26.48 | 7,386 |
| 2022-05-03 | $26.02 | $26.10 | $25.86 | $25.98 | $25.98 | 13,643 |
| 2022-05-02 | $25.74 | $25.90 | $25.53 | $25.87 | $25.87 | 13,725 |
| 2022-04-29 | $26.23 | $26.23 | $25.72 | $25.74 | $25.74 | 9,971 |
| 2022-04-28 | $25.99 | $26.48 | $25.95 | $26.38 | $26.38 | 13,930 |
| 2022-04-27 | $25.98 | $26.19 | $25.87 | $26.03 | $26.03 | 14,152 |
| 2022-04-26 | $26.28 | $26.28 | $25.97 | $25.97 | $25.97 | 26,662 |
| 2022-04-25 | $26.20 | $26.45 | $26.00 | $26.45 | $26.45 | 23,688 |
| 2022-04-22 | $26.68 | $26.72 | $26.37 | $26.37 | $26.37 | 9,418 |
| 2022-04-21 | $27.28 | $27.29 | $26.88 | $26.91 | $26.91 | 14,682 |
| 2022-04-20 | $27.20 | $27.20 | $27.11 | $27.11 | $27.11 | 17,387 |
| 2022-04-19 | $26.81 | $27.16 | $26.81 | $27.11 | $27.11 | 9,702 |
| 2022-04-18 | $26.75 | $26.92 | $26.75 | $26.81 | $26.81 | 6,978 |
| 2022-04-14 | $27.06 | $27.06 | $26.86 | $26.86 | $26.86 | 8,236 |
| 2022-04-13 | $26.93 | $27.09 | $26.88 | $27.06 | $27.06 | 12,085 |
| 2022-04-12 | $27.09 | $27.10 | $26.82 | $26.86 | $26.86 | 9,231 |
| 2022-04-11 | $27.03 | $27.06 | $26.91 | $26.91 | $26.91 | 3,728 |
| 2022-04-08 | $27.20 | $27.32 | $27.17 | $27.18 | $27.18 | 13,780 |
| 2022-04-07 | $27.11 | $27.28 | $27.05 | $27.28 | $27.28 | 10,100 |
| 2022-04-06 | $27.17 | $27.22 | $27.08 | $27.18 | $27.18 | 4,412 |
| 2022-04-05 | $27.58 | $27.60 | $27.36 | $27.36 | $27.36 | 22,132 |
| 2022-04-04 | $27.44 | $27.56 | $27.44 | $27.56 | $27.56 | 5,617 |
| 2022-04-01 | $27.37 | $27.47 | $27.27 | $27.47 | $27.47 | 6,230 |
| 2022-03-31 | $27.62 | $27.62 | $27.45 | $27.45 | $27.45 | 12,668 |
| 2022-03-30 | $27.62 | $27.67 | $27.57 | $27.65 | $27.65 | 37,346 |
| 2022-03-29 | $27.62 | $27.75 | $27.52 | $27.75 | $27.75 | 25,090 |
| 2022-03-28 | $27.36 | $27.52 | $27.31 | $27.52 | $27.52 | 3,223 |
| 2022-03-25 | $27.33 | $27.39 | $27.21 | $27.38 | $27.38 | 22,485 |
| 2022-03-24 | $27.14 | $27.31 | $27.09 | $27.31 | $27.31 | 37,771 |
| 2022-03-23 | $27.17 | $27.23 | $27.04 | $27.04 | $27.04 | 6,956 |
| 2022-03-22 | $27.06 | $27.32 | $27.06 | $27.25 | $27.25 | 14,034 |
| 2022-03-21 | $27.09 | $27.12 | $26.86 | $27.03 | $27.03 | 13,465 |
| 2022-03-18 | $26.83 | $27.06 | $26.83 | $27.05 | $27.05 | 26,089 |
| 2022-03-17 | $26.58 | $26.82 | $26.58 | $26.81 | $26.81 | 16,993 |
| 2022-03-16 | $26.41 | $26.57 | $26.25 | $26.57 | $26.57 | 11,149 |
| 2022-03-15 | $26.11 | $26.21 | $26.07 | $26.21 | $26.21 | 6,831 |
| 2022-03-14 | $26.07 | $26.12 | $25.81 | $25.87 | $25.87 | 8,110 |
| 2022-03-11 | $26.28 | $26.28 | $25.99 | $25.99 | $25.99 | 8,057 |
| 2022-03-10 | $26.13 | $26.30 | $25.99 | $26.25 | $26.25 | 30,297 |
| 2022-03-09 | $26.27 | $26.35 | $26.22 | $26.29 | $26.29 | 5,019 |
| 2022-03-08 | $25.90 | $26.18 | $25.81 | $25.85 | $25.85 | 12,728 |
| 2022-03-07 | $26.38 | $26.38 | $26.00 | $26.00 | $26.00 | 15,013 |
| 2022-03-04 | $26.42 | $26.52 | $26.31 | $26.50 | $26.50 | 9,788 |
| 2022-03-03 | $26.84 | $26.84 | $26.56 | $26.62 | $26.62 | 5,344 |
| 2022-03-02 | $26.54 | $26.81 | $26.43 | $26.71 | $26.71 | 9,808 |
| 2022-03-01 | $26.63 | $26.64 | $26.35 | $26.43 | $26.43 | 8,728 |
| 2022-02-28 | $26.59 | $26.68 | $26.50 | $26.68 | $26.68 | 12,496 |
| 2022-02-25 | $26.41 | $26.75 | $26.34 | $26.73 | $26.73 | 16,409 |
| 2022-02-24 | $25.78 | $26.33 | $25.78 | $26.33 | $26.33 | 9,040 |
| 2022-02-23 | $26.41 | $26.44 | $26.06 | $26.06 | $26.06 | 26,826 |
| 2022-02-22 | $26.55 | $26.55 | $26.33 | $26.35 | $26.35 | 13,709 |
| 2022-02-18 | $26.72 | $26.72 | $26.53 | $26.55 | $26.55 | 8,608 |
| 2022-02-17 | $26.86 | $26.92 | $26.71 | $26.72 | $26.72 | 7,165 |
| 2022-02-16 | $26.97 | $27.15 | $26.94 | $27.13 | $27.13 | 26,387 |
| 2022-02-15 | $27.02 | $27.11 | $26.98 | $27.06 | $27.06 | 27,526 |
| 2022-02-14 | $26.78 | $26.92 | $26.66 | $26.80 | $26.80 | 14,501 |
| 2022-02-11 | $27.23 | $27.29 | $26.86 | $26.91 | $26.91 | 9,148 |
| 2022-02-10 | $27.49 | $27.54 | $27.21 | $27.24 | $27.24 | 16,842 |
| 2022-02-09 | $27.50 | $27.56 | $27.49 | $27.52 | $27.52 | 6,108 |
| 2022-02-08 | $27.13 | $27.30 | $27.08 | $27.29 | $27.29 | 55,830 |
| 2022-02-07 | $27.21 | $27.26 | $27.07 | $27.07 | $27.07 | 17,708 |
| 2022-02-04 | $27.23 | $27.31 | $27.01 | $27.15 | $27.15 | 34,907 |
| 2022-02-03 | $27.38 | $27.39 | $27.15 | $27.15 | $27.15 | 6,186 |
| 2022-02-02 | $27.47 | $27.65 | $27.47 | $27.61 | $27.61 | 7,648 |
| 2022-02-01 | $27.37 | $27.46 | $27.24 | $27.40 | $27.40 | 26,621 |
| 2022-01-31 | $26.90 | $27.34 | $26.90 | $27.29 | $27.29 | 60,884 |
| 2022-01-28 | $26.40 | $26.94 | $26.38 | $26.92 | $26.92 | 73,627 |
| 2022-01-27 | $26.86 | $26.96 | $26.45 | $26.48 | $26.48 | 11,136 |
| 2022-01-26 | $26.88 | $26.98 | $26.58 | $26.58 | $26.58 | 22,876 |
| 2022-01-25 | $26.29 | $26.77 | $26.29 | $26.57 | $26.57 | 16,365 |
| 2022-01-24 | $26.52 | $26.87 | $26.13 | $26.81 | $26.81 | 136,757 |
| 2022-01-21 | $27.13 | $27.18 | $26.80 | $26.80 | $26.80 | 13,380 |
| 2022-01-20 | $27.51 | $27.65 | $27.23 | $27.23 | $27.23 | 65,528 |
| 2022-01-19 | $27.63 | $27.63 | $27.32 | $27.32 | $27.32 | 24,026 |
| 2022-01-18 | $27.84 | $27.84 | $27.46 | $27.51 | $27.51 | 26,234 |
| 2022-01-14 | $27.82 | $27.84 | $27.69 | $27.84 | $27.84 | 10,024 |
| 2022-01-13 | $28.14 | $28.14 | $27.81 | $27.81 | $27.81 | 20,067 |
| 2022-01-12 | $28.03 | $28.12 | $28.03 | $28.10 | $28.10 | 21,552 |
| 2022-01-11 | $27.88 | $28.03 | $27.73 | $28.02 | $28.02 | 36,029 |
| 2022-01-10 | $27.64 | $27.79 | $27.55 | $27.79 | $27.79 | 9,943 |
| 2022-01-07 | $27.95 | $27.95 | $27.80 | $27.89 | $27.89 | 7,945 |
| 2022-01-06 | $27.92 | $28.00 | $27.80 | $27.94 | $27.94 | 21,538 |
| 2022-01-05 | $28.25 | $28.29 | $27.95 | $27.95 | $27.95 | 640,372 |
| 2022-01-04 | $28.36 | $28.37 | $28.17 | $28.27 | $28.27 | 64,847 |
| 2022-01-03 | $28.30 | $28.36 | $28.13 | $28.29 | $28.29 | 133,805 |
| 2021-12-31 | $28.21 | $28.25 | $28.19 | $28.21 | $28.21 | 51,612 |
| 2021-12-30 | $28.25 | $28.25 | $28.24 | $28.24 | $28.24 | 32,602 |
| 2021-12-29 | $28.19 | $28.26 | $28.19 | $28.25 | $28.25 | 5,845 |
| 2021-12-28 | $28.23 | $28.25 | $28.23 | $28.24 | $28.24 | 6,144 |
| 2021-12-27 | $28.04 | $28.26 | $28.04 | $28.24 | $28.24 | 3,352 |
| 2021-12-23 | $28.19 | $28.26 | $28.17 | $28.21 | $28.21 | 3,645 |
| 2021-12-22 | $28.24 | $28.25 | $28.16 | $28.21 | $28.21 | 3,144 |
| 2021-12-21 | $28.14 | $28.23 | $28.14 | $28.23 | $28.23 | 26,929 |
| 2021-12-20 | $28.18 | $28.19 | $28.14 | $28.16 | $28.16 | 2,432 |
| 2021-12-17 | $28.15 | $28.21 | $28.12 | $28.18 | $28.18 | 3,780 |
| 2021-12-16 | $28.16 | $28.21 | $28.15 | $28.18 | $28.18 | 13,461 |
| 2021-12-15 | $28.19 | $28.19 | $28.04 | $28.19 | $28.19 | 2,859 |
| 2021-12-14 | $28.18 | $28.20 | $28.12 | $28.18 | $28.18 | 8,281 |
| 2021-12-13 | $28.21 | $28.21 | $28.13 | $28.18 | $28.18 | 5,014 |
| 2021-12-10 | $28.20 | $28.20 | $28.13 | $28.17 | $28.17 | 4,109 |
| 2021-12-09 | $28.19 | $28.20 | $28.15 | $28.15 | $28.15 | 4,098 |
| 2021-12-08 | $28.13 | $28.19 | $28.09 | $28.16 | $28.16 | 5,924 |
| 2021-12-07 | $28.06 | $28.17 | $28.06 | $28.13 | $28.13 | 5,779 |
| 2021-12-06 | $27.96 | $28.06 | $27.96 | $28.03 | $28.03 | 19,033 |
| 2021-12-03 | $28.01 | $28.01 | $27.86 | $27.90 | $27.90 | 6,135 |
| 2021-12-02 | $27.95 | $28.00 | $27.92 | $27.96 | $27.96 | 3,613 |
| 2021-12-01 | $28.00 | $28.06 | $27.92 | $27.92 | $27.92 | 6,471 |
| 2021-11-30 | $27.98 | $28.02 | $27.94 | $27.96 | $27.96 | 2,349 |
| 2021-11-29 | $28.04 | $28.12 | $28.04 | $28.07 | $28.07 | 2,057 |
| 2021-11-26 | $28.00 | $28.02 | $27.94 | $27.97 | $27.97 | 1,278 |
| 2021-11-24 | $28.05 | $28.14 | $28.04 | $28.11 | $28.11 | 4,806 |
| 2021-11-23 | $28.04 | $28.12 | $28.04 | $28.11 | $28.11 | 4,112 |
| 2021-11-22 | $28.16 | $28.16 | $28.11 | $28.11 | $28.11 | 2,791 |
| 2021-11-19 | $28.09 | $28.14 | $28.07 | $28.10 | $28.10 | 3,599 |
| 2021-11-18 | $28.10 | $28.14 | $28.07 | $28.11 | $28.11 | 2,726 |
| 2021-11-17 | $28.10 | $28.14 | $28.07 | $28.11 | $28.11 | 2,744 |
| 2021-11-16 | $28.11 | $28.14 | $28.09 | $28.11 | $28.11 | 2,207 |
| 2021-11-15 | $28.09 | $28.13 | $28.05 | $28.09 | $28.09 | 2,590 |
| 2021-11-12 | $28.05 | $28.12 | $28.05 | $28.09 | $28.09 | 2,583 |
| 2021-11-11 | $28.09 | $28.09 | $28.04 | $28.06 | $28.06 | 2,717 |
| 2021-11-10 | $28.02 | $28.09 | $28.00 | $28.04 | $28.04 | 16,643 |
| 2021-11-09 | $28.05 | $28.09 | $28.01 | $28.05 | $28.05 | 3,587 |
| 2021-11-08 | $28.07 | $28.11 | $28.04 | $28.08 | $28.08 | 3,698 |
| 2021-11-05 | $28.08 | $28.11 | $28.07 | $28.07 | $28.07 | 1,939 |
| 2021-11-04 | $28.07 | $28.10 | $28.06 | $28.06 | $28.06 | 3,278 |
| 2021-11-03 | $28.02 | $28.08 | $28.01 | $28.06 | $28.06 | 1,653 |
| 2021-11-02 | $28.06 | $28.06 | $28.01 | $28.02 | $28.02 | 1,184 |
| 2021-11-01 | $27.98 | $27.99 | $27.98 | $27.99 | $27.99 | 965 |
| 2021-10-29 | $28.00 | $28.00 | $27.97 | $27.99 | $27.99 | 1,885 |
| 2021-10-28 | $27.97 | $28.01 | $27.94 | $27.98 | $27.98 | 15,517 |
| 2021-10-27 | $27.96 | $28.00 | $27.91 | $27.91 | $27.91 | 3,409 |
| 2021-10-26 | $27.98 | $28.01 | $27.94 | $27.97 | $27.97 | 3,748 |
| 2021-10-25 | $27.99 | $27.99 | $27.96 | $27.96 | $27.96 | 518 |
| 2021-10-22 | $27.94 | $27.98 | $27.90 | $27.93 | $27.93 | 2,880 |
| 2021-10-21 | $27.97 | $27.98 | $27.90 | $27.94 | $27.94 | 3,087 |
| 2021-10-20 | $27.96 | $27.97 | $27.89 | $27.92 | $27.92 | 2,944 |
| 2021-10-19 | $27.93 | $27.94 | $27.86 | $27.90 | $27.90 | 2,802 |
| 2021-10-18 | $27.87 | $27.88 | $27.85 | $27.86 | $27.86 | 1,883 |
| 2021-10-15 | $27.84 | $27.89 | $27.82 | $27.85 | $27.85 | 1,967 |
| 2021-10-14 | $27.75 | $27.80 | $27.73 | $27.78 | $27.78 | 2,452 |
| 2021-10-13 | $27.65 | $27.66 | $27.59 | $27.64 | $27.64 | 1,803 |
| 2021-10-12 | $27.62 | $27.63 | $27.56 | $27.58 | $27.58 | 2,627 |
| 2021-10-11 | $27.65 | $27.65 | $27.58 | $27.58 | $27.58 | 2,992 |
| 2021-10-08 | $27.65 | $27.68 | $27.61 | $27.63 | $27.63 | 6,660 |
| 2021-10-07 | $27.57 | $27.70 | $27.57 | $27.62 | $27.62 | 661,701 |
| 2021-10-06 | $27.45 | $27.55 | $27.39 | $27.54 | $27.54 | 4,572 |
| 2021-10-05 | $27.40 | $27.58 | $27.40 | $27.51 | $27.51 | 12,566 |
| 2021-10-04 | $27.52 | $27.52 | $27.35 | $27.36 | $27.36 | 6,093 |
| 2021-10-01 | $27.35 | $27.58 | $27.35 | $27.52 | $27.52 | 5,968 |
| 2021-09-30 | $27.50 | $27.54 | $27.37 | $27.39 | $27.39 | 18,642 |
| 2021-09-29 | $27.54 | $27.55 | $27.45 | $27.51 | $27.51 | 7,131 |
| 2021-09-28 | $27.43 | $27.52 | $27.43 | $27.47 | $27.47 | 5,363 |
| 2021-09-27 | $27.73 | $27.73 | $27.64 | $27.67 | $27.67 | 3,974 |
| 2021-09-24 | $27.69 | $27.72 | $27.64 | $27.69 | $27.69 | 5,656 |
| 2021-09-23 | $27.62 | $27.70 | $27.62 | $27.65 | $27.65 | 6,230 |
| 2021-09-22 | $27.55 | $27.60 | $27.51 | $27.54 | $27.54 | 5,540 |
| 2021-09-21 | $27.45 | $27.50 | $27.41 | $27.42 | $27.42 | 3,532 |
| 2021-09-20 | $27.38 | $27.40 | $27.25 | $27.37 | $27.37 | 6,534 |
| 2021-09-17 | $27.60 | $27.63 | $27.55 | $27.57 | $27.57 | 5,237 |
| 2021-09-16 | $27.65 | $27.72 | $27.56 | $27.67 | $27.67 | 9,792 |
| 2021-09-15 | $27.58 | $27.68 | $27.58 | $27.66 | $27.66 | 3,518 |
| 2021-09-14 | $27.62 | $27.66 | $27.55 | $27.59 | $27.59 | 4,675 |
| 2021-09-13 | $27.68 | $27.68 | $27.61 | $27.61 | $27.61 | 3,499 |
| 2021-09-10 | $27.68 | $27.69 | $27.57 | $27.65 | $27.65 | 8,871 |
| 2021-09-09 | $27.74 | $27.74 | $27.66 | $27.66 | $27.66 | 11,757 |
| 2021-09-08 | $27.71 | $27.71 | $27.63 | $27.67 | $27.67 | 8,745 |
| 2021-09-07 | $27.73 | $27.74 | $27.69 | $27.70 | $27.70 | 7,139 |
| 2021-09-03 | $27.69 | $27.76 | $27.68 | $27.72 | $27.72 | 6,200 |
| 2021-09-02 | $27.70 | $27.76 | $27.67 | $27.72 | $27.72 | 6,653 |
| 2021-09-01 | $27.73 | $27.75 | $27.67 | $27.70 | $27.70 | 5,159 |
| 2021-08-31 | $27.72 | $27.73 | $27.69 | $27.69 | $27.69 | 7,134 |
| 2021-08-30 | $27.74 | $27.74 | $27.69 | $27.69 | $27.69 | 15,957 |
| 2021-08-27 | $27.70 | $27.70 | $27.63 | $27.67 | $27.67 | 6,814 |
| 2021-08-26 | $27.61 | $27.64 | $27.55 | $27.58 | $27.58 | 6,157 |
| 2021-08-25 | $27.66 | $27.68 | $27.60 | $27.65 | $27.65 | 2,508 |
| 2021-08-24 | $27.65 | $27.66 | $27.61 | $27.61 | $27.61 | 4,947 |
| 2021-08-23 | $27.64 | $27.66 | $27.58 | $27.61 | $27.61 | 6,273 |
| 2021-08-20 | $27.54 | $27.56 | $27.46 | $27.52 | $27.52 | 7,911 |
| 2021-08-19 | $27.38 | $27.47 | $27.37 | $27.43 | $27.43 | 5,513 |
| 2021-08-18 | $27.50 | $27.57 | $27.45 | $27.45 | $27.45 | 3,771 |
| 2021-08-17 | $27.52 | $27.59 | $27.45 | $27.53 | $27.53 | 5,514 |
| 2021-08-16 | $27.53 | $27.62 | $27.53 | $27.60 | $27.60 | 2,505 |
| 2021-08-13 | $27.57 | $27.60 | $27.56 | $27.60 | $27.60 | 1,802 |
| 2021-08-12 | $27.50 | $27.58 | $27.50 | $27.57 | $27.57 | 5,199 |
| 2021-08-11 | $27.53 | $27.57 | $27.50 | $27.55 | $27.55 | 8,310 |
| 2021-08-10 | $27.55 | $27.55 | $27.48 | $27.52 | $27.52 | 6,322 |
| 2021-08-09 | $27.54 | $27.56 | $27.47 | $27.51 | $27.51 | 13,060 |
| 2021-08-06 | $27.51 | $27.56 | $27.51 | $27.51 | $27.51 | 2,885 |
| 2021-08-05 | $27.45 | $27.52 | $27.43 | $27.49 | $27.49 | 7,016 |
| 2021-08-04 | $27.44 | $27.48 | $27.40 | $27.44 | $27.44 | 3,663 |
| 2021-08-03 | $27.47 | $27.49 | $27.45 | $27.46 | $27.46 | 4,593 |
| 2021-08-02 | $27.42 | $27.44 | $27.37 | $27.39 | $27.39 | 2,338 |
| 2021-07-30 | $27.41 | $27.45 | $27.40 | $27.40 | $27.40 | 1,907 |
| 2021-07-29 | $27.42 | $27.50 | $27.42 | $27.45 | $27.45 | 4,280 |
| 2021-07-28 | $27.42 | $27.42 | $27.36 | $27.38 | $27.38 | 5,490 |
| 2021-07-27 | $27.32 | $27.38 | $27.32 | $27.38 | $27.38 | 7,135 |
| 2021-07-26 | $27.45 | $27.47 | $27.39 | $27.44 | $27.44 | 5,583 |
| 2021-07-23 | $27.45 | $27.47 | $27.38 | $27.43 | $27.43 | 9,429 |
| 2021-07-22 | $27.36 | $27.39 | $27.32 | $27.36 | $27.36 | 9,438 |
| 2021-07-21 | $27.31 | $27.35 | $27.27 | $27.33 | $27.33 | 3,916 |
| 2021-07-20 | $27.24 | $27.29 | $27.21 | $27.25 | $27.25 | 4,920 |
| 2021-07-19 | $27.07 | $27.11 | $26.97 | $27.05 | $27.05 | 7,137 |
| 2021-07-16 | $27.31 | $27.36 | $27.26 | $27.26 | $27.26 | 9,008 |
| 2021-07-15 | $27.36 | $27.36 | $27.28 | $27.32 | $27.32 | 6,506 |
| 2021-07-14 | $27.35 | $27.42 | $27.33 | $27.36 | $27.36 | 3,193 |
| 2021-07-13 | $27.36 | $27.38 | $27.30 | $27.30 | $27.30 | 10,844 |
| 2021-07-12 | $27.36 | $27.36 | $27.36 | $27.36 | $27.36 | 251 |
| 2021-07-09 | $27.28 | $27.38 | $27.28 | $27.35 | $27.35 | 6,094 |
| 2021-07-08 | $27.18 | $27.27 | $27.16 | $27.22 | $27.22 | 8,304 |
| 2021-07-07 | $27.33 | $27.35 | $27.28 | $27.31 | $27.31 | 6,253 |
| 2021-07-06 | $27.25 | $27.34 | $27.25 | $27.30 | $27.30 | 2,033 |
| 2021-07-02 | $27.34 | $27.36 | $27.27 | $27.33 | $27.33 | 5,272 |
| 2021-07-01 | $27.23 | $27.30 | $27.23 | $27.26 | $27.26 | 7,852 |
| 2021-06-30 | $27.26 | $27.27 | $27.18 | $27.27 | $27.27 | 11,772 |
| 2021-06-29 | $27.24 | $27.25 | $27.18 | $27.22 | $27.22 | 10,932 |
| 2021-06-28 | $27.23 | $27.25 | $27.17 | $27.23 | $27.23 | 6,515 |
| 2021-06-25 | $27.19 | $27.22 | $27.16 | $27.20 | $27.20 | 8,265 |
| 2021-06-24 | $27.22 | $27.22 | $27.08 | $27.17 | $27.17 | 20,302 |
| 2021-06-23 | $27.14 | $27.16 | $27.07 | $27.10 | $27.10 | 9,688 |
| 2021-06-22 | $27.07 | $27.11 | $26.95 | $27.08 | $27.08 | 9,419 |
| 2021-06-21 | $26.98 | $27.04 | $26.97 | $27.03 | $27.03 | 17,640 |
| 2021-06-18 | $26.90 | $26.90 | $26.82 | $26.85 | $26.85 | 3,188 |
| 2021-06-17 | $27.04 | $27.04 | $26.97 | $27.01 | $27.01 | 9,987 |
| 2021-06-16 | $27.09 | $27.09 | $26.98 | $27.02 | $27.02 | 10,751 |
| 2021-06-15 | $27.07 | $27.11 | $27.03 | $27.08 | $27.08 | 11,311 |
| 2021-06-14 | $27.09 | $27.10 | $27.02 | $27.09 | $27.09 | 9,882 |
| 2021-06-11 | $27.10 | $27.11 | $27.03 | $27.08 | $27.08 | 10,837 |
| 2021-06-10 | $26.99 | $27.08 | $26.94 | $27.04 | $27.04 | 12,230 |
| 2021-06-09 | $26.97 | $27.03 | $26.93 | $26.96 | $26.96 | 13,393 |
| 2021-06-08 | $27.03 | $27.04 | $26.93 | $26.99 | $26.99 | 15,973 |
| 2021-06-07 | $26.92 | $27.00 | $26.91 | $26.96 | $26.96 | 18,169 |
| 2021-06-04 | $26.90 | $27.00 | $26.88 | $26.97 | $26.97 | 15,895 |
| 2021-06-03 | $26.80 | $26.87 | $26.77 | $26.82 | $26.82 | 25,115 |
| 2021-06-02 | $26.90 | $26.92 | $26.82 | $26.86 | $26.86 | 16,073 |
| 2021-06-01 | $26.89 | $26.89 | $26.86 | $26.88 | $26.88 | 12,193 |
| 2021-05-28 | $26.87 | $26.92 | $26.86 | $26.88 | $26.88 | 9,810 |
| 2021-05-27 | $26.85 | $26.89 | $26.83 | $26.83 | $26.83 | 15,221 |
| 2021-05-26 | $26.80 | $26.84 | $26.76 | $26.80 | $26.80 | 10,795 |
| 2021-05-25 | $26.85 | $26.85 | $26.74 | $26.78 | $26.78 | 11,947 |
| 2021-05-24 | $26.78 | $26.83 | $26.74 | $26.80 | $26.80 | 11,911 |
| 2021-05-21 | $26.66 | $26.70 | $26.62 | $26.65 | $26.65 | 9,121 |
| 2021-05-20 | $26.65 | $26.68 | $26.57 | $26.62 | $26.62 | 17,727 |
| 2021-05-19 | $26.33 | $26.47 | $26.33 | $26.46 | $26.46 | 7,260 |
| 2021-05-18 | $26.62 | $26.66 | $26.58 | $26.58 | $26.58 | 10,348 |
| 2021-05-17 | $26.63 | $26.66 | $26.59 | $26.61 | $26.61 | 14,775 |
| 2021-05-14 | $26.57 | $26.74 | $26.57 | $26.73 | $26.73 | 29,635 |
| 2021-05-13 | $26.37 | $26.58 | $26.30 | $26.51 | $26.51 | 14,148 |
| 2021-05-12 | $26.50 | $26.50 | $26.29 | $26.30 | $26.30 | 4,073 |
| 2021-05-11 | $26.65 | $26.65 | $26.55 | $26.61 | $26.61 | 7,506 |
| 2021-05-10 | $26.90 | $26.90 | $26.77 | $26.77 | $26.77 | 5,087 |
| 2021-05-07 | $26.79 | $26.90 | $26.79 | $26.86 | $26.86 | 15,655 |
| 2021-05-06 | $26.67 | $26.76 | $26.60 | $26.76 | $26.76 | 16,235 |
| 2021-05-05 | $26.68 | $26.76 | $26.67 | $26.70 | $26.70 | 80,944 |
| 2021-05-04 | $26.65 | $26.65 | $26.51 | $26.65 | $26.65 | 9,183 |
| 2021-05-03 | $26.82 | $26.82 | $26.75 | $26.75 | $26.75 | 17,116 |
| 2021-04-30 | $26.73 | $26.77 | $26.70 | $26.71 | $26.71 | 7,613 |
| 2021-04-29 | $26.78 | $26.84 | $26.71 | $26.77 | $26.77 | 25,508 |
| 2021-04-28 | $26.71 | $26.80 | $26.69 | $26.73 | $26.73 | 21,326 |
| 2021-04-27 | $26.69 | $26.78 | $26.69 | $26.76 | $26.76 | 12,735 |
| 2021-04-26 | $26.72 | $26.75 | $26.71 | $26.71 | $26.71 | 10,848 |
| 2021-04-23 | $26.69 | $26.76 | $26.68 | $26.70 | $26.70 | 16,730 |
| 2021-04-22 | $26.68 | $26.73 | $26.53 | $26.54 | $26.54 | 7,866 |
| 2021-04-21 | $26.62 | $26.71 | $26.62 | $26.68 | $26.68 | 22,290 |
| 2021-04-20 | $26.58 | $26.62 | $26.53 | $26.57 | $26.57 | 12,971 |
| 2021-04-19 | $26.61 | $26.66 | $26.57 | $26.64 | $26.64 | 14,630 |
| 2021-04-16 | $26.67 | $26.73 | $26.61 | $26.70 | $26.70 | 16,410 |
| 2021-04-15 | $26.55 | $26.67 | $26.55 | $26.67 | $26.67 | 17,286 |
| 2021-04-14 | $26.57 | $26.57 | $26.47 | $26.47 | $26.47 | 11,471 |
| 2021-04-13 | $26.52 | $26.57 | $26.49 | $26.54 | $26.54 | 14,611 |
| 2021-04-12 | $26.49 | $26.50 | $26.44 | $26.48 | $26.48 | 9,077 |
| 2021-04-09 | $26.41 | $26.51 | $26.40 | $26.48 | $26.48 | 12,495 |
| 2021-04-08 | $26.39 | $26.44 | $26.36 | $26.39 | $26.39 | 14,900 |
| 2021-04-07 | $26.35 | $26.39 | $26.31 | $26.35 | $26.35 | 28,279 |
| 2021-04-06 | $26.36 | $26.36 | $26.32 | $26.32 | $26.32 | 6,041 |
| 2021-04-05 | $26.58 | $26.58 | $26.29 | $26.38 | $26.38 | 17,655 |
| 2021-04-01 | $26.03 | $26.17 | $25.98 | $26.14 | $26.14 | 24,871 |
| 2021-03-31 | $26.02 | $26.09 | $25.97 | $25.98 | $25.98 | 26,073 |
| 2021-03-30 | $25.88 | $25.94 | $25.87 | $25.89 | $25.89 | 37,909 |
| 2021-03-29 | $25.98 | $26.01 | $25.94 | $25.95 | $25.95 | 17,056 |
| 2021-03-26 | $25.86 | $26.00 | $25.81 | $25.99 | $25.99 | 9,510 |
| 2021-03-25 | $25.59 | $25.78 | $25.57 | $25.76 | $25.76 | 10,528 |
| 2021-03-24 | $25.74 | $25.85 | $25.67 | $25.67 | $25.67 | 9,754 |
| 2021-03-23 | $25.77 | $25.85 | $25.65 | $25.73 | $25.73 | 13,235 |
| 2021-03-22 | $25.80 | $25.85 | $25.69 | $25.80 | $25.80 | 31,992 |
| 2021-03-19 | $25.56 | $25.73 | $25.55 | $25.67 | $25.67 | 19,390 |
| 2021-03-18 | $25.73 | $25.85 | $25.61 | $25.64 | $25.64 | 25,305 |
| 2021-03-17 | $25.79 | $25.93 | $25.78 | $25.85 | $25.85 | 7,680 |
| 2021-03-16 | $25.88 | $25.89 | $25.78 | $25.82 | $25.82 | 12,388 |
| 2021-03-15 | $25.71 | $25.81 | $25.67 | $25.80 | $25.80 | 416,695 |
| 2021-03-12 | $25.66 | $25.73 | $25.63 | $25.71 | $25.71 | 13,926 |
| 2021-03-11 | $25.78 | $25.78 | $25.70 | $25.70 | $25.70 | 27,597 |
| 2021-03-10 | $25.60 | $25.66 | $25.52 | $25.55 | $25.55 | 21,361 |
| 2021-03-09 | $25.50 | $25.60 | $25.46 | $25.51 | $25.51 | 107,334 |
| 2021-03-08 | $25.36 | $25.49 | $25.30 | $25.30 | $25.30 | 22,551 |
| 2021-03-05 | $25.16 | $25.36 | $25.04 | $25.32 | $25.32 | 21,799 |
| 2021-03-04 | $25.28 | $25.29 | $24.95 | $25.00 | $25.00 | 26,718 |
| 2021-03-03 | $25.38 | $25.41 | $25.21 | $25.21 | $25.21 | 13,386 |
| 2021-03-02 | $25.53 | $25.57 | $25.40 | $25.42 | $25.42 | 42,692 |
| 2021-03-01 | $25.57 | $25.61 | $25.51 | $25.54 | $25.54 | 17,234 |
| 2021-02-26 | $25.28 | $25.35 | $25.12 | $25.14 | $25.14 | 24,271 |
| 2021-02-25 | $25.48 | $25.54 | $25.16 | $25.26 | $25.26 | 28,130 |
| 2021-02-24 | $25.49 | $25.63 | $25.49 | $25.59 | $25.59 | 14,712 |
| 2021-02-23 | $25.33 | $25.49 | $25.27 | $25.41 | $25.41 | 22,706 |
| 2021-02-22 | $25.46 | $25.48 | $25.39 | $25.39 | $25.39 | 18,618 |
| 2021-02-19 | $25.50 | $25.53 | $25.45 | $25.46 | $25.46 | 33,806 |
| 2021-02-18 | $25.44 | $25.55 | $25.44 | $25.52 | $25.52 | 22,498 |
| 2021-02-17 | $25.49 | $25.59 | $25.49 | $25.57 | $25.57 | 39,035 |
| 2021-02-16 | $25.60 | $25.63 | $25.58 | $25.58 | $25.58 | 15,461 |
| 2021-02-12 | $25.42 | $25.59 | $25.42 | $25.59 | $25.59 | 14,046 |
| 2021-02-11 | $25.48 | $25.52 | $25.47 | $25.50 | $25.50 | 11,353 |
| 2021-02-10 | $25.54 | $25.55 | $25.50 | $25.51 | $25.51 | 6,003 |
| 2021-02-09 | $25.51 | $25.56 | $25.49 | $25.50 | $25.50 | 12,867 |
| 2021-02-08 | $25.51 | $25.55 | $25.46 | $25.49 | $25.49 | 49,576 |
| 2021-02-05 | $25.47 | $25.47 | $25.43 | $25.43 | $25.43 | 7,082 |
| 2021-02-04 | $25.37 | $25.39 | $25.37 | $25.37 | $25.37 | 16,216 |
| 2021-02-03 | $25.27 | $25.28 | $25.17 | $25.21 | $25.21 | 11,968 |
| 2021-02-02 | $25.16 | $25.26 | $25.16 | $25.19 | $25.19 | 15,974 |
| 2021-02-01 | $24.96 | $25.02 | $24.92 | $25.00 | $25.00 | 32,930 |
| 2021-01-29 | $24.80 | $24.82 | $24.61 | $24.77 | $24.77 | 15,476 |
| 2021-01-28 | $25.00 | $25.15 | $25.00 | $25.01 | $25.01 | 14,963 |
| 2021-01-27 | $25.03 | $25.14 | $24.83 | $24.89 | $24.89 | 84,653 |
| 2021-01-26 | $25.31 | $25.36 | $25.27 | $25.28 | $25.28 | 89,139 |
| 2021-01-25 | $25.34 | $25.35 | $25.24 | $25.29 | $25.29 | 21,693 |
| 2021-01-22 | $25.24 | $25.33 | $25.24 | $25.29 | $25.29 | 12,388 |
| 2021-01-21 | $25.35 | $25.37 | $25.31 | $25.37 | $25.37 | 12,151 |
| 2021-01-20 | $25.22 | $25.37 | $25.22 | $25.37 | $25.37 | 12,531 |
| 2021-01-19 | $25.12 | $25.23 | $25.10 | $25.17 | $25.17 | 20,238 |
| 2021-01-15 | $25.06 | $25.11 | $25.03 | $25.03 | $25.03 | 9,927 |
| 2021-01-14 | $25.22 | $25.26 | $25.14 | $25.14 | $25.14 | 8,732 |
| 2021-01-13 | $25.20 | $25.26 | $25.15 | $25.22 | $25.22 | 70,317 |
| 2021-01-12 | $25.21 | $25.23 | $25.14 | $25.15 | $25.15 | 52,692 |
| 2021-01-11 | $25.31 | $25.31 | $25.18 | $25.18 | $25.18 | 38,966 |
| 2021-01-08 | $25.29 | $25.29 | $25.21 | $25.29 | $25.29 | 27,648 |
| 2021-01-07 | $25.16 | $25.27 | $25.16 | $25.16 | $25.16 | 1,500 |
| 2021-01-06 | $25.12 | $25.15 | $24.96 | $24.96 | $24.96 | 29,149 |
| 2021-01-05 | $24.78 | $24.95 | $24.78 | $24.90 | $24.90 | 5,476 |
| 2021-01-04 | $24.98 | $25.00 | $24.63 | $24.81 | $24.81 | 1,082,150 |
AllianzIM U.S. Large Cap Buffer10 Jan ETF (AZAJ) News Headlines
Recent AllianzIM U.S. Large Cap Buffer10 Jan ETF (AZAJ) News
Similar Companies to AllianzIM U.S. Large Cap Buffer10 Jan ETF (AZAJ) 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 | -- | -- | -- |