AllianzIM U.S. Large Cap Buffer10 Jul ETF (AZAL) Stock

Data as of June 25, 2025

$39.23 ($-0.25) -0.64%

AllianzIM U.S. Large Cap Buffer10 Jul ETF - Daily Information

Click for more stock information on AllianzIM U.S. Large Cap Buffer10 Jul ETF.

Daily Information	Data
Date	June 25, 2025
Open	$39.20
Previous Close	$39.23
High	$39.39
Low	$39.20
Adjusted Open	$39.20
Previous Adjusted Close	$39.23
Adjusted High	$39.39
Adjusted Low	$39.20

About AllianzIM U.S. Large Cap Buffer10 Jul ETF (AZAL)

AllianzIM U.S. Large Cap Buffer10 Jul

Invest in AllianzIM U.S. Large Cap Buffer10 Jul ETF (AZAL)

Join over 15 million registered users who invest on eToro.

Investing built for a better future.

When you sign up and fund a Betterment account, you get $5,000 managed free!

Historical Stock Data for AllianzIM U.S. Large Cap Buffer10 Jul ETF (AZAL)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-05-23	$39.20	$39.39	$39.20	$39.23	$39.23	3,345
2025-05-22	$39.50	$39.63	$39.45	$39.48	$39.48	3,385
2025-05-21	$39.80	$39.98	$39.41	$39.51	$39.51	3,743
2025-05-20	$40.08	$40.09	$39.90	$40.02	$40.02	1,167
2025-05-19	$40.02	$40.16	$40.02	$40.16	$40.16	6,704
2025-05-16	$39.89	$40.12	$39.88	$40.12	$40.12	2,624
2025-05-15	$39.58	$39.89	$39.58	$39.81	$39.81	5,419
2025-05-14	$39.65	$39.73	$39.62	$39.72	$39.72	3,458
2025-05-13	$39.44	$39.76	$39.44	$39.69	$39.69	2,726
2025-05-12	$39.50	$39.50	$39.21	$39.41	$39.41	2,450
2025-05-09	$38.57	$38.61	$38.41	$38.48	$38.48	2,180
2025-05-08	$38.48	$38.74	$38.48	$38.53	$38.53	3,127
2025-05-07	$38.30	$38.35	$38.26	$38.33	$38.33	4,431
2025-05-06	$38.19	$38.35	$38.19	$38.26	$38.26	7,600
2025-05-05	$38.41	$38.58	$38.41	$38.45	$38.45	2,564
2025-05-02	$38.55	$38.71	$38.47	$38.63	$38.63	6,018
2025-05-01	$38.34	$38.50	$38.24	$38.24	$38.24	4,429
2025-04-30	$37.76	$38.07	$37.73	$38.07	$38.07	2,217
2025-04-29	$37.88	$38.04	$37.83	$38.00	$38.00	2,730
2025-04-28	$37.81	$37.89	$37.68	$37.88	$37.88	3,608
2025-04-25	$37.66	$37.82	$37.50	$37.82	$37.82	9,191
2025-04-24	$37.34	$37.65	$37.33	$37.65	$37.65	952
2025-04-23	$37.53	$37.60	$37.19	$37.19	$37.19	1,359
2025-04-22	$36.50	$36.83	$36.47	$36.76	$36.76	7,425
2025-04-21	$36.47	$36.47	$35.98	$36.22	$36.22	572,958
2025-04-17	$36.62	$36.87	$36.62	$36.70	$36.70	1,094
2025-04-16	$36.93	$37.02	$36.55	$36.63	$36.63	3,099
2025-04-15	$37.45	$37.45	$37.19	$37.21	$37.21	4,472
2025-04-14	$37.52	$37.52	$37.20	$37.26	$37.26	985
2025-04-11	$36.63	$37.06	$36.63	$37.06	$37.06	738
2025-04-10	$36.87	$36.87	$36.17	$36.59	$36.59	892,701
2025-04-09	$35.33	$37.60	$35.24	$37.51	$37.51	11,052
2025-04-08	$36.53	$36.58	$34.89	$35.20	$35.20	9,235
2025-04-07	$34.54	$35.87	$34.54	$35.63	$35.63	10,544
2025-04-04	$36.59	$36.59	$35.68	$35.72	$35.72	944,142
2025-04-03	$37.44	$37.44	$37.23	$37.23	$37.23	382
2025-04-02	$38.25	$38.56	$38.25	$38.56	$38.56	1,079
2025-04-01	$38.15	$38.34	$38.15	$38.34	$38.34	1,338
2025-03-31	$37.98	$38.27	$37.98	$38.25	$38.25	8,223
2025-03-28	$38.61	$38.61	$38.10	$38.10	$38.10	175
2025-03-27	$38.68	$38.68	$38.68	$38.68	$38.68	43
2025-03-26	$39.00	$39.00	$38.75	$38.75	$38.75	1,621
2025-03-25	$39.09	$39.09	$39.04	$39.08	$39.08	1,455
2025-03-24	$38.94	$39.07	$38.94	$39.07	$39.07	1,139
2025-03-21	$38.29	$38.53	$38.23	$38.53	$38.53	2,432
2025-03-20	$38.54	$38.76	$38.49	$38.53	$38.53	1,590
2025-03-19	$38.52	$38.59	$38.44	$38.59	$38.59	2,735
2025-03-18	$38.27	$38.28	$38.26	$38.28	$38.28	468
2025-03-17	$38.54	$38.63	$38.42	$38.63	$38.63	979
2025-03-14	$38.07	$38.44	$38.07	$38.44	$38.44	657
2025-03-13	$38.09	$38.09	$37.83	$37.83	$37.83	322
2025-03-12	$38.20	$38.33	$38.20	$38.24	$38.24	30,917
2025-03-11	$38.20	$38.31	$37.98	$38.12	$38.12	2,260
2025-03-10	$38.60	$38.60	$38.30	$38.30	$38.30	3,212
2025-03-07	$38.92	$39.12	$38.92	$39.11	$39.11	1,967
2025-03-06	$39.21	$39.27	$38.89	$38.96	$38.96	274,716
2025-03-05	$39.08	$39.52	$39.03	$39.50	$39.50	2,898
2025-03-04	$39.24	$39.43	$38.89	$39.13	$39.13	6,888
2025-03-03	$39.87	$39.94	$39.33	$39.42	$39.42	6,484
2025-02-28	$39.49	$39.93	$39.49	$39.93	$39.93	44,248
2025-02-27	$40.04	$40.06	$39.52	$39.52	$39.52	286,371
2025-02-26	$40.05	$40.19	$39.85	$39.98	$39.98	15,707
2025-02-25	$39.85	$40.03	$39.79	$40.00	$40.00	12,818
2025-02-24	$40.18	$40.27	$40.11	$40.11	$40.11	1,432
2025-02-21	$40.53	$40.53	$40.19	$40.23	$40.23	1,917
2025-02-20	$40.57	$40.67	$40.57	$40.66	$40.66	2,542
2025-02-19	$40.64	$40.73	$40.64	$40.73	$40.73	948
2025-02-18	$40.66	$40.66	$40.57	$40.64	$40.64	15,501
2025-02-14	$40.64	$40.64	$40.62	$40.62	$40.62	118
2025-02-13	$40.42	$40.60	$40.42	$40.60	$40.60	547
2025-02-12	$40.18	$40.38	$40.18	$40.36	$40.36	5,782
2025-02-11	$40.39	$40.43	$40.34	$40.43	$40.43	1,552
2025-02-10	$40.37	$40.42	$40.35	$40.41	$40.41	8,660
2025-02-07	$40.37	$40.37	$40.22	$40.22	$40.22	3,457
2025-02-06	$40.40	$40.46	$40.32	$40.46	$40.46	1,532
2025-02-05	$40.23	$40.35	$40.23	$40.35	$40.35	2,721
2025-02-04	$40.09	$40.26	$40.09	$40.26	$40.26	7,613
2025-02-03	$39.83	$40.13	$39.83	$40.11	$40.11	5,153
2025-01-31	$40.47	$40.55	$40.26	$40.26	$40.26	2,235
2025-01-30	$40.37	$40.41	$40.23	$40.41	$40.41	9,955
2025-01-29	$40.27	$40.27	$40.19	$40.27	$40.27	2,627
2025-01-28	$40.33	$40.35	$40.30	$40.35	$40.35	9,186
2025-01-27	$40.06	$40.09	$40.00	$40.09	$40.09	8,095
2025-01-24	$40.47	$40.47	$40.47	$40.47	$40.47	66
2025-01-23	$40.41	$40.49	$40.41	$40.49	$40.49	3,968
2025-01-22	$40.36	$40.45	$40.36	$40.40	$40.40	7,840
2025-01-21	$40.15	$40.25	$40.15	$40.25	$40.25	3,850
2025-01-17	$40.00	$40.07	$40.00	$40.05	$40.05	861
2025-01-16	$39.82	$39.84	$39.79	$39.83	$39.83	7,689
2025-01-15	$39.67	$39.85	$39.67	$39.83	$39.83	4,100
2025-01-14	$39.40	$39.44	$39.29	$39.31	$39.31	1,004
2025-01-13	$39.02	$39.30	$39.01	$39.30	$39.30	7,394
2025-01-10	$39.22	$39.27	$39.22	$39.24	$39.24	459
2025-01-08	$39.51	$39.66	$39.51	$39.66	$39.66	91,127
2025-01-07	$39.80	$39.81	$39.58	$39.58	$39.58	1,320
2025-01-06	$39.99	$40.04	$39.81	$39.87	$39.87	10,409
2025-01-03	$39.64	$39.76	$39.62	$39.76	$39.76	6,776
2025-01-02	$39.49	$39.56	$39.26	$39.42	$39.42	4,452
2024-12-31	$39.46	$39.49	$39.45	$39.46	$39.46	877
2024-12-30	$39.53	$39.61	$39.53	$39.60	$39.60	1,051
2024-12-27	$39.70	$39.83	$39.70	$39.83	$39.83	2,646
2024-12-26	$40.11	$40.14	$40.07	$40.11	$40.11	2,868
2024-12-24	$39.81	$40.03	$39.81	$40.03	$40.03	411
2024-12-23	$39.65	$39.82	$39.65	$39.82	$39.82	1,966
2024-12-20	$39.24	$39.73	$39.24	$39.60	$39.60	1,448
2024-12-19	$39.44	$39.47	$39.33	$39.33	$39.33	1,684
2024-12-18	$40.05	$40.08	$39.39	$39.39	$39.39	900
2024-12-17	$40.05	$40.10	$39.98	$40.06	$40.06	8,384
2024-12-16	$40.13	$40.15	$40.06	$40.15	$40.15	612
2024-12-13	$40.06	$40.06	$40.06	$40.06	$40.06	301
2024-12-12	$40.07	$40.07	$40.06	$40.06	$40.06	1,488
2024-12-11	$40.10	$40.14	$40.08	$40.13	$40.13	1,925
2024-12-10	$40.05	$40.05	$39.98	$39.98	$39.98	315
2024-12-09	$40.15	$40.15	$40.01	$40.04	$40.04	592
2024-12-06	$40.17	$40.19	$40.17	$40.19	$40.19	849
2024-12-05	$40.11	$40.11	$40.10	$40.10	$40.10	199
2024-12-04	$40.08	$40.15	$40.08	$40.15	$40.15	14,124
2024-12-03	$39.96	$40.03	$39.96	$40.03	$40.03	800
2024-12-02	$39.96	$40.02	$39.95	$40.02	$40.02	3,744
2024-11-29	$39.93	$39.97	$39.93	$39.97	$39.97	1,399
2024-11-27	$39.84	$39.86	$39.76	$39.83	$39.83	3,986
2024-11-26	$39.81	$39.91	$39.81	$39.91	$39.91	177
2024-11-25	$39.90	$39.90	$39.68	$39.76	$39.76	1,791
2024-11-22	$39.63	$39.67	$39.61	$39.67	$39.67	427
2024-11-21	$39.55	$39.56	$39.55	$39.56	$39.56	282
2024-11-20	$39.32	$39.42	$39.32	$39.42	$39.42	836
2024-11-19	$39.34	$39.43	$39.34	$39.43	$39.43	336
2024-11-18	$39.36	$39.36	$39.30	$39.35	$39.35	1,910
2024-11-15	$39.27	$39.39	$39.19	$39.21	$39.21	7,973
2024-11-14	$39.71	$39.71	$39.53	$39.53	$39.53	2,918
2024-11-13	$39.71	$39.71	$39.66	$39.69	$39.69	733
2024-11-12	$39.66	$39.66	$39.66	$39.66	$39.66	45
2024-11-11	$39.70	$39.76	$39.61	$39.70	$39.70	1,988
2024-11-08	$39.69	$39.70	$39.68	$39.68	$39.68	1,242
2024-11-07	$39.62	$39.65	$39.57	$39.57	$39.57	1,500
2024-11-06	$39.43	$39.43	$39.29	$39.43	$39.43	2,090
2024-11-05	$38.21	$38.83	$38.21	$38.83	$38.83	1,207
2024-11-04	$38.54	$38.57	$38.50	$38.51	$38.51	2,151
2024-11-01	$38.56	$38.76	$38.56	$38.56	$38.56	47,071
2024-10-31	$38.58	$38.62	$38.50	$38.50	$38.50	2,346
2024-10-30	$39.09	$39.12	$38.98	$38.98	$38.98	3,553
2024-10-29	$39.01	$39.05	$39.01	$39.05	$39.05	1,493
2024-10-28	$39.05	$39.06	$38.98	$39.01	$39.01	9,215
2024-10-25	$39.06	$39.06	$38.91	$38.91	$38.91	792
2024-10-24	$38.90	$38.95	$38.90	$38.95	$38.95	283
2024-10-23	$38.97	$38.97	$38.87	$38.87	$38.87	1,168
2024-10-22	$39.02	$39.13	$39.02	$39.11	$39.11	3,460
2024-10-21	$39.08	$39.08	$39.00	$39.08	$39.08	6,767
2024-10-18	$39.07	$39.15	$39.07	$39.15	$39.15	342
2024-10-17	$39.17	$39.17	$39.05	$39.05	$39.05	7,066
2024-10-16	$38.91	$39.02	$38.91	$39.02	$39.02	1,048
2024-10-15	$39.02	$39.04	$38.90	$38.90	$38.90	2,647
2024-10-14	$39.03	$39.15	$38.97	$39.09	$39.09	11,030
2024-10-11	$38.88	$38.90	$38.79	$38.90	$38.90	6,367
2024-10-10	$38.70	$38.76	$38.66	$38.76	$38.76	444
2024-10-09	$38.57	$38.81	$38.57	$38.81	$38.81	6,096
2024-10-08	$38.55	$38.64	$38.54	$38.64	$38.64	935
2024-10-07	$38.36	$38.38	$38.36	$38.38	$38.38	574
2024-10-04	$38.55	$38.67	$38.43	$38.67	$38.67	19,326
2024-10-03	$38.50	$38.50	$38.37	$38.38	$38.38	2,576
2024-10-02	$38.46	$38.51	$38.45	$38.51	$38.51	1,606
2024-10-01	$38.57	$38.58	$38.37	$38.50	$38.50	5,278
2024-09-30	$38.60	$38.69	$38.60	$38.69	$38.69	238
2024-09-27	$38.65	$38.68	$38.59	$38.59	$38.59	166,399
2024-09-26	$38.64	$38.64	$38.57	$38.60	$38.60	151,876
2024-09-25	$38.58	$38.58	$38.55	$38.55	$38.55	2,090
2024-09-24	$38.55	$38.57	$38.51	$38.57	$38.57	758
2024-09-23	$38.48	$38.52	$38.47	$38.52	$38.52	1,143
2024-09-20	$38.36	$38.43	$38.32	$38.40	$38.40	4,722
2024-09-19	$38.43	$38.53	$38.43	$38.45	$38.45	14,686
2024-09-18	$38.04	$38.28	$38.04	$38.07	$38.07	3,826
2024-09-17	$38.04	$38.11	$38.04	$38.11	$38.11	13,726
2024-09-16	$38.03	$38.12	$38.03	$38.12	$38.12	981
2024-09-13	$37.99	$38.03	$37.99	$38.03	$38.03	858
2024-09-12	$37.77	$37.90	$37.70	$37.90	$37.90	2,946
2024-09-11	$37.20	$37.70	$37.20	$37.70	$37.70	1,579
2024-09-10	$37.35	$37.45	$37.20	$37.45	$37.45	10,480
2024-09-09	$37.37	$37.39	$37.23	$37.31	$37.31	2,226
2024-09-06	$37.30	$37.30	$36.97	$36.98	$36.98	5,626
2024-09-05	$37.59	$37.62	$37.40	$37.44	$37.44	3,056
2024-09-04	$37.56	$37.62	$37.45	$37.53	$37.53	5,751
2024-09-03	$38.04	$38.04	$37.53	$37.55	$37.55	1,274,654
2024-08-30	$37.94	$38.10	$37.81	$38.10	$38.10	21,936
2024-08-29	$38.00	$38.11	$37.88	$37.89	$37.89	15,127
2024-08-28	$38.08	$38.08	$37.72	$37.89	$37.89	21,857
2024-08-27	$37.91	$38.04	$37.88	$38.01	$38.01	24,830
2024-08-26	$38.02	$38.06	$37.89	$37.94	$37.94	18,210
2024-08-23	$37.86	$38.05	$37.77	$38.03	$38.03	17,537
2024-08-22	$37.92	$37.94	$37.63	$37.64	$37.64	10,138
2024-08-21	$37.96	$37.97	$37.85	$37.93	$37.93	8,947
2024-08-20	$37.86	$37.94	$37.78	$37.83	$37.83	6,274
2024-08-19	$37.70	$37.92	$37.65	$37.90	$37.90	13,148
2024-08-16	$37.48	$37.67	$37.46	$37.58	$37.58	9,772
2024-08-15	$37.49	$37.61	$37.48	$37.53	$37.53	7,183
2024-08-14	$37.09	$37.19	$36.96	$37.18	$37.18	13,200
2024-08-13	$36.85	$37.07	$36.85	$37.06	$37.06	9,334
2024-08-12	$36.74	$36.74	$36.53	$36.60	$36.60	12,459
2024-08-09	$36.38	$36.61	$36.38	$36.54	$36.54	11,724
2024-08-08	$36.10	$36.48	$36.10	$36.41	$36.41	34,030
2024-08-07	$36.48	$36.50	$35.83	$35.83	$35.83	11,452
2024-08-06	$36.01	$36.42	$35.90	$36.08	$36.08	21,166
2024-08-05	$35.47	$35.98	$35.47	$35.70	$35.70	16,507
2024-08-02	$36.80	$36.80	$36.40	$36.56	$36.56	18,981
2024-08-01	$37.41	$37.42	$36.83	$37.00	$37.00	6,682
2024-07-31	$37.42	$37.53	$37.30	$37.41	$37.41	6,057
2024-07-30	$37.15	$37.15	$36.86	$37.00	$37.00	12,504
2024-07-29	$37.07	$37.19	$37.07	$37.13	$37.13	158,160
2024-07-26	$37.00	$37.23	$36.97	$37.04	$37.04	42,856
2024-07-25	$36.94	$37.20	$36.79	$36.82	$36.82	15,801
2024-07-24	$37.24	$37.24	$36.91	$36.91	$36.91	14,902
2024-07-23	$37.56	$37.62	$37.46	$37.46	$37.46	145,433
2024-07-22	$37.79	$37.79	$37.43	$37.54	$37.54	313,717
2024-07-19	$37.30	$37.35	$37.20	$37.23	$37.23	14,131
2024-07-18	$37.70	$37.70	$37.32	$37.40	$37.40	23,261
2024-07-17	$38.07	$38.07	$37.57	$37.57	$37.57	22,239
2024-07-16	$37.82	$38.03	$37.77	$37.91	$37.91	12,430
2024-07-15	$37.82	$37.91	$37.69	$37.77	$37.77	24,758
2024-07-12	$37.67	$37.87	$37.67	$37.70	$37.70	35,906
2024-07-11	$37.70	$37.85	$37.54	$37.58	$37.58	32,026
2024-07-10	$37.61	$37.76	$37.58	$37.76	$37.76	99,477
2024-07-09	$37.55	$37.63	$37.55	$37.57	$37.57	20,996
2024-07-08	$37.56	$37.58	$37.46	$37.52	$37.52	23,344
2024-07-05	$37.46	$37.57	$37.34	$37.54	$37.54	31,548
2024-07-03	$37.33	$37.50	$37.23	$37.37	$37.37	12,637
2024-07-02	$37.13	$37.27	$37.02	$37.22	$37.22	28,901
2024-07-01	$37.60	$37.60	$37.00	$37.11	$37.11	180,792
2024-06-28	$37.00	$37.03	$36.97	$37.00	$37.00	1,228,195
2024-06-27	$36.99	$37.00	$36.97	$36.97	$36.97	8,624
2024-06-26	$36.97	$37.00	$36.96	$36.96	$36.96	7,138
2024-06-25	$37.00	$37.01	$36.95	$36.97	$36.97	7,581
2024-06-24	$36.93	$37.01	$36.93	$36.96	$36.96	973
2024-06-21	$36.98	$36.99	$36.92	$36.95	$36.95	6,629
2024-06-20	$36.90	$36.92	$36.90	$36.92	$36.92	586
2024-06-18	$36.92	$36.94	$36.92	$36.93	$36.93	680
2024-06-17	$36.84	$36.93	$36.84	$36.90	$36.90	1,488
2024-06-14	$36.86	$36.86	$36.86	$36.86	$36.86	92
2024-06-13	$36.81	$36.86	$36.81	$36.86	$36.86	2,075
2024-06-12	$36.88	$36.88	$36.85	$36.85	$36.85	360
2024-06-11	$36.77	$36.78	$36.77	$36.78	$36.78	4,356
2024-06-10	$36.75	$36.78	$36.75	$36.78	$36.78	3,749
2024-06-07	$36.71	$36.75	$36.69	$36.75	$36.75	3,727
2024-06-06	$36.61	$36.71	$36.61	$36.68	$36.68	10,171
2024-06-05	$36.70	$36.70	$36.70	$36.70	$36.70	1
2024-06-04	$36.46	$36.57	$36.46	$36.57	$36.57	429
2024-06-03	$36.52	$36.53	$36.52	$36.53	$36.53	443
2024-05-31	$36.22	$36.52	$36.22	$36.52	$36.52	1,556
2024-05-30	$36.38	$36.38	$36.38	$36.38	$36.38	17
2024-05-29	$36.45	$36.45	$36.45	$36.45	$36.45	1,013
2024-05-28	$36.52	$36.55	$36.52	$36.55	$36.55	503
2024-05-24	$36.52	$36.56	$36.52	$36.56	$36.56	1,056
2024-05-23	$36.50	$36.50	$36.40	$36.44	$36.44	2,394
2024-05-22	$36.52	$36.52	$36.50	$36.50	$36.50	600
2024-05-21	$36.49	$36.55	$36.49	$36.54	$36.54	1,268
2024-05-20	$36.50	$36.50	$36.48	$36.50	$36.50	13,186
2024-05-17	$36.42	$36.48	$36.42	$36.48	$36.48	1,167
2024-05-16	$36.45	$36.46	$36.43	$36.46	$36.46	614
2024-05-15	$36.38	$36.44	$36.38	$36.44	$36.44	26,453
2024-05-14	$36.16	$36.26	$36.16	$36.26	$36.26	487
2024-05-13	$36.16	$36.16	$36.15	$36.16	$36.16	990
2024-05-10	$36.10	$36.17	$36.10	$36.17	$36.17	15,799
2024-05-09	$36.03	$36.08	$36.03	$36.08	$36.08	22,131
2024-05-08	$35.95	$36.00	$35.95	$36.00	$36.00	215
2024-05-07	$35.96	$35.96	$35.96	$35.96	$35.96	273
2024-05-06	$35.85	$35.88	$35.80	$35.88	$35.88	2,432
2024-05-03	$35.67	$35.70	$35.67	$35.70	$35.70	322
2024-05-02	$35.13	$35.34	$35.13	$35.34	$35.34	285
2024-05-01	$35.22	$35.24	$35.15	$35.16	$35.16	1,147
2024-04-30	$35.52	$35.56	$35.21	$35.21	$35.21	4,081
2024-04-29	$35.59	$35.60	$35.54	$35.58	$35.58	6,067
2024-04-26	$35.33	$35.52	$35.33	$35.52	$35.52	2,046
2024-04-25	$34.97	$35.25	$34.95	$35.25	$35.25	2,333
2024-04-24	$35.31	$35.37	$35.22	$35.37	$35.37	13,871
2024-04-23	$35.31	$35.33	$35.31	$35.33	$35.33	6,866
2024-04-22	$34.89	$35.11	$34.87	$35.02	$35.02	1,818
2024-04-19	$34.95	$34.95	$34.76	$34.76	$34.76	1,753
2024-04-18	$35.07	$35.16	$34.96	$34.99	$34.99	2,482
2024-04-17	$35.28	$35.28	$35.00	$35.09	$35.09	1,812
2024-04-16	$35.23	$35.26	$35.10	$35.21	$35.21	3,424
2024-04-15	$35.64	$35.64	$35.17	$35.21	$35.21	3,600
2024-04-12	$35.51	$35.51	$35.41	$35.43	$35.43	2,543
2024-04-11	$35.62	$35.78	$35.59	$35.73	$35.73	1,959
2024-04-10	$35.56	$35.60	$35.53	$35.60	$35.60	1,359
2024-04-09	$35.74	$35.74	$35.61	$35.74	$35.74	2,768
2024-04-08	$35.75	$35.75	$35.71	$35.71	$35.71	1,785
2024-04-05	$35.50	$35.76	$35.50	$35.70	$35.70	3,085
2024-04-04	$35.86	$35.90	$35.52	$35.52	$35.52	36,047
2024-04-03	$35.77	$35.79	$35.70	$35.73	$35.73	6,907
2024-04-02	$35.68	$35.71	$35.67	$35.71	$35.71	1,235
2024-04-01	$35.83	$35.87	$35.79	$35.82	$35.82	13,778
2024-03-28	$35.85	$35.87	$35.85	$35.86	$35.86	8,214
2024-03-27	$35.77	$35.82	$35.73	$35.82	$35.82	1,790
2024-03-26	$35.76	$35.76	$35.71	$35.73	$35.73	1,079
2024-03-25	$35.73	$35.73	$35.71	$35.71	$35.71	724
2024-03-22	$35.78	$35.79	$35.76	$35.76	$35.76	617
2024-03-21	$35.70	$35.81	$35.70	$35.74	$35.74	1,145
2024-03-20	$35.61	$35.74	$35.55	$35.69	$35.69	7,419
2024-03-19	$35.47	$35.54	$35.47	$35.54	$35.54	31,480
2024-03-18	$35.47	$35.47	$35.40	$35.40	$35.40	2,743
2024-03-15	$35.32	$35.36	$35.28	$35.33	$35.33	22,611
2024-03-14	$35.48	$35.48	$35.34	$35.41	$35.41	5,333
2024-03-13	$35.37	$35.55	$35.37	$35.46	$35.46	1,984
2024-03-12	$35.35	$35.52	$35.35	$35.52	$35.52	821
2024-03-11	$35.30	$35.30	$35.21	$35.26	$35.26	2,633
2024-03-08	$35.25	$35.32	$35.25	$35.32	$35.32	1,218
2024-03-07	$35.34	$35.41	$35.32	$35.41	$35.41	3,124
2024-03-06	$35.14	$35.25	$35.14	$35.23	$35.23	1,940
2024-03-05	$35.16	$35.16	$35.04	$35.12	$35.12	1,276
2024-03-04	$35.35	$35.37	$35.28	$35.34	$35.34	30,365
2024-03-01	$35.22	$35.33	$35.20	$35.32	$35.32	14,834
2024-02-29	$35.16	$35.25	$35.09	$35.25	$35.25	1,697,603
2024-02-28	$35.12	$35.13	$35.04	$35.05	$35.05	43,065
2024-02-27	$35.08	$35.16	$35.05	$35.16	$35.16	10,897
2024-02-26	$35.09	$35.16	$35.08	$35.11	$35.11	7,996
2024-02-23	$35.20	$35.20	$35.12	$35.18	$35.18	9,775
2024-02-22	$35.00	$35.15	$35.00	$35.09	$35.09	27,751
2024-02-21	$34.57	$34.70	$34.42	$34.67	$34.67	10,829
2024-02-20	$34.64	$34.70	$34.57	$34.61	$34.61	20,056
2024-02-16	$34.74	$34.89	$34.74	$34.76	$34.76	60,811
2024-02-15	$34.78	$34.86	$34.74	$34.86	$34.86	64,701
2024-02-14	$34.67	$34.74	$34.56	$34.72	$34.72	40,799
2024-02-13	$34.53	$34.61	$34.37	$34.49	$34.49	18,004
2024-02-12	$34.89	$34.95	$34.79	$34.85	$34.85	24,113
2024-02-09	$34.76	$34.88	$34.76	$34.87	$34.87	24,256
2024-02-08	$34.69	$34.77	$34.67	$34.73	$34.73	12,321
2024-02-07	$34.66	$34.77	$34.64	$34.72	$34.72	7,395
2024-02-06	$34.50	$34.53	$34.47	$34.53	$34.53	5,188
2024-02-05	$34.41	$34.53	$34.38	$34.51	$34.51	6,548
2024-02-02	$34.33	$34.60	$34.33	$34.57	$34.57	7,135
2024-02-01	$34.08	$34.32	$34.03	$34.27	$34.27	13,677
2024-01-31	$34.21	$34.25	$34.05	$34.05	$34.05	8,553
2024-01-30	$34.34	$34.41	$34.34	$34.39	$34.39	16,089
2024-01-29	$34.23	$34.44	$34.22	$34.38	$34.38	26,585
2024-01-26	$34.20	$34.31	$34.20	$34.23	$34.23	172,256
2024-01-25	$34.19	$34.26	$34.10	$34.20	$34.20	20,904
2024-01-24	$34.25	$34.30	$34.13	$34.14	$34.14	7,849
2024-01-23	$34.05	$34.12	$33.97	$34.10	$34.10	13,512
2024-01-22	$34.01	$34.13	$34.00	$34.05	$34.05	14,177
2024-01-19	$33.77	$34.01	$33.68	$34.01	$34.01	10,515
2024-01-18	$33.54	$33.74	$33.43	$33.74	$33.74	7,714
2024-01-17	$33.38	$33.47	$33.33	$33.41	$33.41	10,985
2024-01-16	$33.50	$33.63	$33.46	$33.53	$33.53	9,602
2024-01-12	$33.68	$33.73	$33.60	$33.68	$33.68	9,639
2024-01-11	$33.56	$33.62	$33.44	$33.60	$33.60	98,917
2024-01-10	$33.52	$33.72	$33.50	$33.63	$33.63	13,946
2024-01-09	$33.32	$33.57	$33.32	$33.50	$33.50	15,179
2024-01-08	$33.24	$33.56	$33.24	$33.56	$33.56	9,215
2024-01-05	$33.16	$33.32	$33.13	$33.20	$33.20	16,313
2024-01-04	$33.22	$33.31	$33.14	$33.14	$33.14	16,359
2024-01-03	$33.25	$33.31	$33.17	$33.17	$33.17	14,579
2024-01-02	$33.38	$33.43	$33.30	$33.39	$33.39	84,946
2023-12-29	$33.67	$33.67	$33.46	$33.60	$33.60	8,342
2023-12-28	$33.69	$33.70	$33.58	$33.64	$33.64	6,743
2023-12-27	$33.70	$33.70	$33.52	$33.56	$33.56	6,467
2023-12-26	$33.49	$33.63	$33.47	$33.51	$33.51	3,885
2023-12-22	$33.43	$33.53	$33.41	$33.45	$33.45	11,918
2023-12-21	$33.26	$33.40	$33.19	$33.38	$33.38	20,164
2023-12-20	$33.46	$33.55	$33.18	$33.20	$33.20	24,802
2023-12-19	$33.44	$33.59	$33.43	$33.53	$33.53	30,532
2023-12-18	$33.41	$33.44	$33.35	$33.37	$33.37	10,443
2023-12-15	$33.27	$33.34	$33.20	$33.28	$33.28	32,993
2023-12-14	$33.28	$33.30	$33.18	$33.25	$33.25	10,050
2023-12-13	$32.87	$33.28	$32.85	$33.19	$33.19	20,248
2023-12-12	$32.70	$32.89	$32.70	$32.80	$32.80	9,216
2023-12-11	$32.71	$32.76	$32.64	$32.74	$32.74	9,590
2023-12-08	$32.57	$32.65	$32.57	$32.62	$32.62	10,162
2023-12-07	$32.46	$32.55	$32.46	$32.53	$32.53	7,745
2023-12-06	$32.48	$32.51	$32.33	$32.35	$32.35	11,279
2023-12-05	$32.41	$32.46	$32.38	$32.44	$32.44	17,817
2023-12-04	$32.37	$32.47	$32.37	$32.46	$32.46	6,561
2023-12-01	$32.37	$32.64	$32.37	$32.64	$32.64	7,792
2023-11-30	$32.33	$32.41	$32.26	$32.41	$32.41	16,636
2023-11-29	$32.40	$32.40	$32.33	$32.33	$32.33	5,613
2023-11-28	$32.23	$32.39	$32.23	$32.34	$32.34	25,803
2023-11-27	$32.32	$32.37	$32.30	$32.32	$32.32	6,847
2023-11-24	$32.32	$32.39	$32.30	$32.35	$32.35	1,879
2023-11-22	$32.30	$32.39	$32.30	$32.34	$32.34	16,504
2023-11-21	$32.21	$32.28	$32.17	$32.24	$32.24	41,583
2023-11-20	$32.15	$32.35	$32.15	$32.32	$32.32	10,034
2023-11-17	$32.09	$32.17	$32.03	$32.12	$32.12	12,364
2023-11-16	$32.04	$32.12	$31.97	$32.10	$32.10	13,944
2023-11-15	$32.13	$32.14	$31.99	$32.05	$32.05	26,462
2023-11-14	$32.03	$32.09	$31.97	$32.02	$32.02	14,486
2023-11-13	$31.48	$31.64	$31.48	$31.60	$31.60	22,909
2023-11-10	$31.28	$31.60	$31.25	$31.58	$31.58	10,434
2023-11-09	$31.35	$31.42	$31.18	$31.20	$31.20	9,996
2023-11-08	$31.37	$31.47	$31.30	$31.41	$31.41	19,298
2023-11-07	$31.43	$31.45	$31.36	$31.39	$31.39	8,220
2023-11-06	$31.31	$31.34	$31.26	$31.31	$31.31	7,476
2023-11-03	$31.28	$31.36	$31.21	$31.29	$31.29	12,370
2023-11-02	$30.86	$31.09	$30.86	$31.06	$31.06	14,531
2023-11-01	$30.43	$30.72	$30.43	$30.70	$30.70	17,653
2023-10-31	$30.30	$30.48	$30.26	$30.48	$30.48	16,129
2023-10-30	$30.36	$30.38	$30.16	$30.34	$30.34	39,830
2023-10-27	$30.27	$30.27	$29.98	$30.08	$30.08	53,020
2023-10-26	$30.33	$30.33	$30.09	$30.15	$30.15	27,893
2023-10-25	$30.48	$30.59	$30.37	$30.42	$30.42	12,833
2023-10-24	$30.71	$30.76	$30.60	$30.72	$30.72	33,033
2023-10-23	$30.54	$30.67	$30.51	$30.51	$30.51	6,449
2023-10-20	$30.81	$30.81	$30.56	$30.56	$30.56	11,557
2023-10-19	$31.07	$31.07	$30.83	$30.87	$30.87	26,235
2023-10-18	$31.29	$31.29	$31.01	$31.05	$31.05	23,154
2023-10-17	$31.19	$31.43	$31.19	$31.32	$31.32	14,198
2023-10-16	$31.33	$31.39	$31.31	$31.36	$31.36	13,992
2023-10-13	$31.35	$31.35	$31.04	$31.10	$31.10	15,060
2023-10-12	$31.44	$31.44	$31.15	$31.22	$31.22	18,596
2023-10-11	$31.25	$31.40	$31.21	$31.40	$31.40	37,540
2023-10-10	$31.13	$31.40	$31.12	$31.25	$31.25	15,993
2023-10-09	$30.87	$31.16	$30.87	$31.14	$31.14	6,623
2023-10-06	$30.55	$31.10	$30.55	$30.96	$30.96	19,164
2023-10-05	$30.62	$30.83	$30.17	$30.70	$30.70	65,664
2023-10-04	$30.56	$30.75	$30.56	$30.75	$30.75	20,967
2023-10-03	$30.61	$30.66	$30.47	$30.54	$30.54	12,209
2023-10-02	$30.91	$30.91	$30.70	$30.87	$30.87	14,305
2023-09-29	$31.08	$31.08	$30.76	$30.86	$30.86	9,768
2023-09-28	$30.76	$30.94	$30.75	$30.94	$30.94	19,281
2023-09-27	$30.88	$30.88	$30.66	$30.77	$30.77	16,858
2023-09-26	$31.01	$31.01	$30.77	$30.80	$30.80	18,525
2023-09-25	$30.89	$31.12	$30.89	$31.09	$31.09	22,687
2023-09-22	$31.19	$31.20	$31.04	$31.04	$31.04	3,558
2023-09-21	$31.24	$31.25	$31.08	$31.08	$31.08	19,763
2023-09-20	$31.71	$31.73	$31.44	$31.46	$31.46	16,805
2023-09-19	$31.67	$31.67	$31.49	$31.62	$31.62	16,924
2023-09-18	$31.63	$31.79	$31.63	$31.67	$31.67	9,575
2023-09-15	$31.86	$31.87	$31.63	$31.67	$31.67	26,010
2023-09-14	$31.88	$32.01	$31.78	$31.98	$31.98	10,202
2023-09-13	$31.78	$31.84	$31.71	$31.76	$31.76	16,558
2023-09-12	$31.82	$31.85	$31.67	$31.74	$31.74	17,574
2023-09-11	$31.86	$31.90	$31.78	$31.89	$31.89	20,518
2023-09-08	$31.76	$31.81	$31.67	$31.70	$31.70	34,307
2023-09-07	$31.61	$31.72	$31.56	$31.67	$31.67	35,823
2023-09-06	$31.79	$31.79	$31.66	$31.75	$31.75	36,480
2023-09-05	$31.94	$31.99	$31.88	$31.89	$31.89	12,182
2023-09-01	$32.00	$32.09	$31.91	$31.95	$31.95	17,768
2023-08-31	$31.93	$32.04	$31.91	$31.94	$31.94	5,804
2023-08-30	$31.96	$32.00	$31.89	$31.93	$31.93	14,172
2023-08-29	$31.58	$31.89	$31.58	$31.88	$31.88	5,909
2023-08-28	$31.49	$31.59	$31.43	$31.55	$31.55	14,895
2023-08-25	$31.35	$31.45	$31.25	$31.38	$31.38	18,067
2023-08-24	$31.69	$31.69	$31.29	$31.29	$31.29	16,386
2023-08-23	$31.42	$31.61	$31.40	$31.58	$31.58	68,245
2023-08-22	$31.39	$31.43	$31.23	$31.28	$31.28	9,713
2023-08-21	$31.32	$31.40	$31.18	$31.35	$31.35	20,406
2023-08-18	$31.10	$31.23	$31.06	$31.18	$31.18	17,278
2023-08-17	$31.43	$31.45	$31.18	$31.24	$31.24	21,049
2023-08-16	$31.62	$31.62	$31.35	$31.37	$31.37	14,439
2023-08-15	$31.63	$31.66	$31.52	$31.57	$31.57	14,790
2023-08-14	$31.68	$31.81	$31.64	$31.77	$31.77	27,109
2023-08-11	$31.63	$31.71	$31.61	$31.67	$31.67	11,124
2023-08-10	$31.99	$32.00	$31.68	$31.70	$31.70	26,837
2023-08-09	$31.93	$31.93	$31.66	$31.68	$31.68	8,660
2023-08-08	$31.74	$31.88	$31.67	$31.83	$31.83	272,917
2023-08-07	$31.82	$31.94	$31.82	$31.90	$31.90	12,462
2023-08-04	$32.02	$32.02	$31.73	$31.76	$31.76	7,822
2023-08-03	$31.82	$31.88	$31.80	$31.85	$31.85	27,588
2023-08-02	$32.09	$32.09	$31.88	$31.91	$31.91	18,607
2023-08-01	$32.13	$32.24	$32.13	$32.22	$32.22	35,528
2023-07-31	$32.30	$32.30	$32.22	$32.25	$32.25	22,531
2023-07-28	$32.23	$32.28	$32.14	$32.26	$32.26	13,543
2023-07-27	$32.39	$32.40	$31.99	$32.01	$32.01	18,898
2023-07-26	$32.15	$32.25	$32.11	$32.17	$32.17	42,952
2023-07-25	$32.16	$32.22	$32.08	$32.18	$32.18	14,052
2023-07-24	$32.05	$32.14	$32.01	$32.06	$32.06	31,913
2023-07-21	$32.17	$32.17	$31.94	$32.03	$32.03	21,224
2023-07-20	$32.15	$32.15	$31.95	$31.96	$31.96	26,992
2023-07-19	$32.22	$32.22	$32.09	$32.17	$32.17	34,809
2023-07-18	$31.99	$32.13	$31.94	$32.07	$32.07	94,165
2023-07-17	$31.91	$32.00	$31.87	$31.95	$31.95	31,608
2023-07-14	$31.94	$31.97	$31.84	$31.84	$31.84	31,815
2023-07-13	$31.82	$31.91	$31.76	$31.80	$31.80	18,050
2023-07-12	$31.77	$31.77	$31.67	$31.69	$31.69	22,092
2023-07-11	$31.44	$31.49	$31.33	$31.49	$31.49	40,210
2023-07-10	$31.34	$31.38	$31.26	$31.37	$31.37	17,713
2023-07-07	$31.40	$31.51	$31.32	$31.33	$31.33	46,754
2023-07-06	$31.25	$31.35	$31.18	$31.32	$31.32	32,484
2023-07-05	$31.55	$31.62	$31.50	$31.54	$31.54	147,020
2023-07-03	$31.61	$31.64	$31.48	$31.61	$31.61	106,558
2023-06-30	$31.51	$31.67	$31.40	$31.64	$31.64	320,223
2023-06-29	$31.05	$31.18	$31.05	$31.15	$31.15	19,271
2023-06-28	$30.99	$31.15	$30.96	$30.99	$30.99	5,125
2023-06-27	$30.82	$31.09	$30.79	$31.04	$31.04	8,514
2023-06-26	$30.74	$30.83	$30.70	$30.70	$30.70	2,683
2023-06-23	$30.86	$30.93	$30.85	$30.86	$30.86	2,560
2023-06-22	$30.96	$31.06	$30.96	$31.05	$31.05	3,717
2023-06-21	$30.96	$31.11	$30.94	$30.95	$30.95	5,054
2023-06-20	$31.08	$31.17	$30.97	$31.14	$31.14	7,684
2023-06-16	$31.19	$31.50	$31.19	$31.26	$31.26	12,736
2023-06-15	$31.11	$31.48	$31.11	$31.37	$31.37	15,590
2023-06-14	$30.97	$31.09	$30.82	$30.96	$30.96	11,977
2023-06-13	$30.90	$31.05	$30.90	$30.96	$30.96	3,666
2023-06-12	$30.53	$30.75	$30.52	$30.73	$30.73	5,537
2023-06-09	$30.59	$30.60	$30.46	$30.49	$30.49	3,669
2023-06-08	$30.27	$30.48	$30.27	$30.44	$30.44	3,861
2023-06-07	$30.33	$30.40	$30.26	$30.26	$30.26	4,169
2023-06-06	$30.28	$30.42	$30.23	$30.39	$30.39	3,697
2023-06-05	$30.32	$30.44	$30.31	$30.31	$30.31	4,313
2023-06-02	$30.07	$30.43	$30.07	$30.37	$30.37	10,665
2023-06-01	$29.66	$29.94	$29.59	$29.91	$29.91	5,244
2023-05-31	$29.55	$29.72	$29.55	$29.68	$29.68	1,113
2023-05-30	$29.99	$29.99	$29.81	$29.83	$29.83	2,477
2023-05-26	$29.22	$29.88	$29.22	$29.86	$29.86	11,597
2023-05-25	$29.42	$29.51	$29.39	$29.49	$29.49	4,267
2023-05-24	$29.20	$29.29	$29.20	$29.22	$29.22	5,894
2023-05-23	$29.71	$29.73	$29.48	$29.48	$29.48	2,854
2023-05-22	$29.81	$29.83	$29.73	$29.78	$29.78	4,854
2023-05-19	$29.82	$29.83	$29.72	$29.83	$29.83	1,382
2023-05-18	$29.53	$29.81	$29.53	$29.81	$29.81	6,620
2023-05-17	$29.28	$29.57	$29.28	$29.55	$29.55	5,971
2023-05-16	$29.35	$29.35	$29.24	$29.24	$29.24	3,072
2023-05-15	$29.66	$29.66	$29.30	$29.38	$29.38	3,894
2023-05-12	$29.36	$29.36	$29.16	$29.31	$29.31	6,199
2023-05-11	$29.26	$29.40	$29.21	$29.36	$29.36	6,333
2023-05-10	$29.42	$29.43	$29.23	$29.40	$29.40	3,488
2023-05-09	$29.29	$29.36	$29.26	$29.30	$29.30	12,641
2023-05-08	$29.38	$29.39	$29.35	$29.38	$29.38	3,513
2023-05-05	$29.38	$29.47	$29.24	$29.40	$29.40	335,228
2023-05-04	$28.94	$29.05	$28.82	$28.94	$28.94	8,625
2023-05-03	$29.30	$29.46	$29.13	$29.13	$29.13	9,993
2023-05-02	$29.34	$29.35	$29.12	$29.31	$29.31	7,357
2023-05-01	$29.63	$29.73	$29.58	$29.61	$29.61	340,211
2023-04-28	$29.57	$29.63	$29.37	$29.60	$29.60	22,484
2023-04-27	$28.98	$29.43	$28.98	$29.40	$29.40	12,805
2023-04-26	$29.09	$29.09	$28.90	$28.94	$28.94	4,863
2023-04-25	$29.26	$29.29	$29.02	$29.05	$29.05	21,838
2023-04-24	$29.30	$29.47	$29.30	$29.42	$29.42	11,896
2023-04-21	$29.44	$29.47	$29.29	$29.41	$29.41	12,225
2023-04-20	$29.44	$29.46	$29.26	$29.37	$29.37	5,277
2023-04-19	$29.50	$29.56	$29.46	$29.53	$29.53	4,550
2023-04-18	$29.54	$29.61	$29.43	$29.55	$29.55	11,077
2023-04-17	$29.38	$29.54	$29.35	$29.51	$29.51	8,671
2023-04-14	$29.51	$29.52	$29.34	$29.45	$29.45	6,953
2023-04-13	$29.16	$29.55	$29.16	$29.49	$29.49	18,003
2023-04-12	$29.33	$29.38	$29.15	$29.15	$29.15	12,779
2023-04-11	$29.25	$29.39	$29.24	$29.28	$29.28	14,035
2023-04-10	$29.09	$29.28	$29.09	$29.25	$29.25	13,037
2023-04-06	$29.12	$29.28	$29.12	$29.26	$29.26	5,973
2023-04-05	$29.18	$29.20	$29.08	$29.19	$29.19	8,962
2023-04-04	$29.35	$29.42	$29.14	$29.18	$29.18	14,225
2023-04-03	$29.32	$29.37	$29.22	$29.36	$29.36	14,446
2023-03-31	$28.62	$29.24	$28.62	$29.24	$29.24	5,890
2023-03-30	$28.93	$28.94	$28.81	$28.93	$28.93	13,180
2023-03-29	$28.74	$28.83	$28.66	$28.80	$28.80	7,499
2023-03-28	$28.52	$28.53	$28.47	$28.48	$28.48	2,751
2023-03-27	$28.68	$28.68	$28.47	$28.54	$28.54	10,284
2023-03-24	$28.30	$28.47	$28.30	$28.47	$28.47	811
2023-03-23	$28.54	$28.66	$28.38	$28.39	$28.39	2,594
2023-03-22	$28.63	$28.71	$28.35	$28.35	$28.35	13,969
2023-03-21	$28.61	$28.67	$28.47	$28.62	$28.62	23,593
2023-03-20	$28.21	$28.43	$28.21	$28.38	$28.38	6,764
2023-03-17	$28.17	$28.26	$28.16	$28.21	$28.21	19,435
2023-03-16	$27.99	$28.43	$27.88	$28.41	$28.41	6,684
2023-03-15	$27.88	$28.02	$27.87	$27.98	$27.98	7,672
2023-03-14	$28.21	$28.29	$27.95	$28.15	$28.15	6,575
2023-03-13	$27.92	$28.04	$27.84	$27.85	$27.85	7,734
2023-03-10	$28.06	$28.19	$27.79	$27.91	$27.91	8,903
2023-03-09	$28.74	$28.75	$28.19	$28.19	$28.19	21,679
2023-03-08	$28.57	$28.61	$28.43	$28.61	$28.61	11,806
2023-03-07	$28.85	$28.87	$28.55	$28.58	$28.58	14,130
2023-03-06	$28.86	$29.10	$28.86	$28.95	$28.95	23,047
2023-03-03	$28.89	$28.93	$28.73	$28.92	$28.92	1,450
2023-03-02	$28.35	$28.53	$28.28	$28.53	$28.53	11,082
2023-03-01	$28.38	$28.44	$28.36	$28.37	$28.37	5,213
2023-02-28	$28.53	$28.64	$28.52	$28.52	$28.52	9,683
2023-02-27	$28.66	$28.66	$28.55	$28.55	$28.55	2,385
2023-02-24	$28.39	$28.54	$28.29	$28.48	$28.48	3,374
2023-02-23	$28.77	$28.77	$28.51	$28.73	$28.73	8,341
2023-02-22	$28.72	$28.73	$28.49	$28.59	$28.59	5,563
2023-02-21	$28.80	$28.84	$28.65	$28.65	$28.65	4,877
2023-02-17	$28.94	$29.09	$28.92	$29.09	$29.09	13,528
2023-02-16	$29.29	$29.42	$29.17	$29.17	$29.17	1,988
2023-02-15	$29.20	$29.45	$29.20	$29.45	$29.45	3,186
2023-02-14	$29.52	$29.52	$29.20	$29.41	$29.41	5,862
2023-02-13	$29.32	$29.41	$29.21	$29.38	$29.38	3,016
2023-02-10	$29.09	$29.15	$28.99	$29.15	$29.15	27,843
2023-02-09	$29.48	$29.48	$29.08	$29.12	$29.12	10,737
2023-02-08	$29.43	$29.43	$29.27	$29.27	$29.27	15,277
2023-02-07	$29.12	$29.52	$29.12	$29.52	$29.52	3,415
2023-02-06	$29.23	$29.29	$29.14	$29.23	$29.23	11,776
2023-02-03	$29.41	$29.52	$29.32	$29.32	$29.32	5,386
2023-02-02	$29.46	$29.63	$29.42	$29.57	$29.57	7,175
2023-02-01	$29.10	$29.29	$28.88	$29.26	$29.26	4,644
2023-01-31	$28.83	$29.01	$28.82	$29.01	$29.01	5,693
2023-01-30	$28.97	$28.97	$28.68	$28.71	$28.71	11,786
2023-01-27	$29.04	$29.13	$29.00	$29.00	$29.00	3,715
2023-01-26	$28.85	$28.94	$28.71	$28.92	$28.92	6,663
2023-01-25	$28.45	$28.68	$28.34	$28.68	$28.68	6,548
2023-01-24	$28.67	$28.78	$28.67	$28.71	$28.71	3,696
2023-01-23	$28.65	$28.82	$28.65	$28.70	$28.70	3,817
2023-01-20	$28.28	$28.46	$28.27	$28.46	$28.46	1,802
2023-01-19	$28.11	$28.18	$28.07	$28.07	$28.07	2,425
2023-01-18	$28.65	$28.68	$28.18	$28.19	$28.19	4,848
2023-01-17	$28.50	$28.72	$28.48	$28.56	$28.56	4,994
2023-01-13	$28.40	$28.62	$28.38	$28.60	$28.60	5,153
2023-01-12	$28.52	$28.54	$28.42	$28.49	$28.49	6,127
2023-01-11	$28.31	$28.41	$28.30	$28.41	$28.41	9,038
2023-01-10	$28.05	$28.15	$27.95	$28.15	$28.15	3,058
2023-01-09	$27.76	$28.33	$27.76	$28.02	$28.02	3,312
2023-01-06	$27.85	$28.06	$27.84	$28.01	$28.01	3,089
2023-01-05	$27.57	$27.66	$27.49	$27.54	$27.54	6,584
2023-01-04	$27.59	$27.85	$27.59	$27.74	$27.74	9,146
2023-01-03	$27.85	$27.85	$27.50	$27.62	$27.62	4,565
2022-12-30	$27.59	$27.69	$27.54	$27.69	$27.69	10,553
2022-12-29	$27.66	$27.82	$27.66	$27.77	$27.77	5,258
2022-12-28	$27.72	$27.72	$27.42	$27.42	$27.42	3,544
2022-12-27	$27.64	$27.73	$27.63	$27.66	$27.66	3,788
2022-12-23	$27.58	$27.71	$27.58	$27.68	$27.68	62,674
2022-12-22	$27.51	$27.64	$27.30	$27.63	$27.63	35,229
2022-12-21	$27.83	$27.95	$27.71	$27.85	$27.85	28,538
2022-12-20	$27.64	$27.71	$27.57	$27.57	$27.57	6,767
2022-12-19	$27.75	$27.75	$27.44	$27.57	$27.57	8,309
2022-12-16	$27.81	$27.81	$27.58	$27.75	$27.75	12,259
2022-12-15	$28.06	$28.06	$27.87	$27.95	$27.95	12,398
2022-12-14	$28.70	$28.76	$28.51	$28.51	$28.51	9,472
2022-12-13	$28.90	$28.90	$28.52	$28.61	$28.61	8,325
2022-12-12	$28.26	$28.44	$28.26	$28.44	$28.44	11,028
2022-12-09	$28.37	$28.37	$28.19	$28.19	$28.19	3,296
2022-12-08	$28.29	$28.32	$28.24	$28.27	$28.27	9,108
2022-12-07	$28.19	$28.24	$28.16	$28.17	$28.17	4,984
2022-12-06	$28.35	$28.35	$28.07	$28.35	$28.35	5,769
2022-12-05	$28.79	$28.79	$28.44	$28.50	$28.50	11,708
2022-12-02	$28.67	$28.86	$28.67	$28.81	$28.81	4,108
2022-12-01	$28.89	$28.89	$28.77	$28.83	$28.83	21,406
2022-11-30	$28.21	$28.77	$28.14	$28.77	$28.77	16,463
2022-11-29	$28.17	$28.24	$28.17	$28.23	$28.23	19,000
2022-11-28	$28.45	$28.45	$28.26	$28.26	$28.26	11,334
2022-11-25	$28.55	$28.56	$28.55	$28.56	$28.56	788
2022-11-23	$28.51	$28.62	$28.50	$28.59	$28.59	14,245
2022-11-22	$28.26	$28.45	$28.17	$28.42	$28.42	13,719
2022-11-21	$28.17	$28.21	$28.10	$28.16	$28.16	12,013
2022-11-18	$28.20	$28.22	$28.11	$28.18	$28.18	8,026
2022-11-17	$27.96	$28.15	$27.94	$28.14	$28.14	19,243
2022-11-16	$28.25	$28.25	$28.16	$28.16	$28.16	10,928
2022-11-15	$28.34	$28.37	$28.15	$28.28	$28.28	11,065
2022-11-14	$28.31	$28.41	$28.17	$28.17	$28.17	6,017
2022-11-11	$28.21	$28.31	$28.16	$28.28	$28.28	22,399
2022-11-10	$27.88	$28.11	$25.66	$28.11	$28.11	24,673
2022-11-09	$27.38	$27.38	$27.11	$27.11	$27.11	14,629
2022-11-08	$27.56	$27.60	$27.43	$27.47	$27.47	7,181
2022-11-07	$27.20	$27.41	$27.20	$27.38	$27.38	7,742
2022-11-04	$27.12	$27.15	$26.92	$27.15	$27.15	4,435
2022-11-03	$26.87	$27.09	$26.87	$26.95	$26.95	11,442
2022-11-02	$27.53	$27.63	$27.09	$27.09	$27.09	6,189
2022-11-01	$27.72	$27.72	$27.57	$27.63	$27.63	6,679
2022-10-31	$27.66	$27.75	$27.63	$27.70	$27.70	7,601
2022-10-28	$27.45	$27.80	$27.45	$27.75	$27.75	8,579
2022-10-27	$27.54	$27.58	$27.28	$27.28	$27.28	30,615
2022-10-26	$27.42	$27.67	$27.39	$27.39	$27.39	8,062
2022-10-25	$27.41	$27.53	$27.31	$27.47	$27.47	11,409
2022-10-24	$27.21	$27.22	$27.03	$27.20	$27.20	4,033
2022-10-21	$26.72	$27.03	$26.72	$26.97	$26.97	3,875
2022-10-20	$26.60	$26.86	$26.49	$26.60	$26.60	22,040
2022-10-19	$26.64	$26.81	$26.54	$26.68	$26.68	9,022
2022-10-18	$26.83	$26.86	$26.75	$26.76	$26.76	7,792
2022-10-17	$26.55	$26.63	$26.55	$26.58	$26.58	5,754
2022-10-14	$26.48	$26.48	$26.12	$26.12	$26.12	7,124
2022-10-13	$25.77	$26.63	$25.77	$26.55	$26.55	18,560
2022-10-12	$26.19	$26.27	$26.10	$26.10	$26.10	23,189
2022-10-11	$26.36	$26.40	$26.08	$26.15	$26.15	7,630
2022-10-10	$26.31	$26.37	$26.26	$26.26	$26.26	5,239
2022-10-07	$26.81	$26.81	$26.34	$26.47	$26.47	29,728
2022-10-06	$27.12	$27.14	$26.98	$26.98	$26.98	21,404
2022-10-05	$26.70	$27.24	$26.55	$27.13	$27.13	21,335
2022-10-04	$27.09	$27.18	$26.99	$27.14	$27.14	16,656
2022-10-03	$26.49	$26.67	$26.49	$26.62	$26.62	4,322
2022-09-30	$26.37	$26.47	$26.13	$26.13	$26.13	8,455
2022-09-29	$26.36	$26.42	$26.18	$26.41	$26.41	6,012
2022-09-28	$26.50	$26.84	$26.50	$26.81	$26.81	293,029
2022-09-27	$26.56	$26.68	$26.39	$26.42	$26.42	21,148
2022-09-26	$26.49	$26.57	$26.44	$26.48	$26.48	9,310
2022-09-23	$26.69	$26.72	$26.46	$26.60	$26.60	2,468
2022-09-22	$27.05	$27.15	$26.99	$27.02	$27.02	10,667
2022-09-21	$27.54	$27.65	$27.20	$27.20	$27.20	7,456
2022-09-20	$27.40	$27.56	$27.40	$27.45	$27.45	22,729
2022-09-19	$27.55	$27.71	$27.47	$27.70	$27.70	3,495
2022-09-16	$27.53	$27.53	$27.36	$27.53	$27.53	4,714
2022-09-15	$27.93	$27.93	$27.60	$27.67	$27.67	10,895
2022-09-14	$27.95	$27.96	$27.80	$27.85	$27.85	7,245
2022-09-13	$28.19	$28.19	$27.82	$27.82	$27.82	6,433
2022-09-12	$28.62	$28.64	$28.59	$28.61	$28.61	8,236
2022-09-09	$28.45	$28.59	$28.39	$28.54	$28.54	4,003
2022-09-08	$28.10	$28.21	$27.93	$28.16	$28.16	19,591
2022-09-07	$27.76	$28.12	$27.76	$28.04	$28.04	17,524
2022-09-06	$27.77	$27.90	$27.71	$27.71	$27.71	12,383
2022-09-02	$28.19	$28.19	$27.77	$27.77	$27.77	21,730
2022-09-01	$27.85	$28.02	$27.67	$28.02	$28.02	16,258
2022-08-31	$28.19	$28.19	$27.94	$27.94	$27.94	5,669
2022-08-30	$28.11	$28.11	$28.02	$28.02	$28.02	870
2022-08-29	$28.20	$28.36	$28.20	$28.26	$28.26	14,363
2022-08-26	$28.96	$28.96	$28.36	$28.36	$28.36	17,319
2022-08-25	$28.86	$28.90	$28.79	$28.89	$28.89	5,822
2022-08-24	$28.73	$28.77	$28.65	$28.68	$28.68	4,471
2022-08-23	$28.59	$28.70	$28.59	$28.62	$28.62	4,126
2022-08-22	$28.72	$28.75	$28.65	$28.65	$28.65	2,766
2022-08-19	$29.03	$29.09	$29.01	$29.01	$29.01	16,056
2022-08-18	$29.14	$29.22	$29.12	$29.19	$29.19	6,181
2022-08-17	$29.20	$29.25	$29.08	$29.11	$29.11	33,655
2022-08-16	$29.23	$29.31	$29.18	$29.25	$29.25	14,706
2022-08-15	$29.17	$29.26	$29.13	$29.21	$29.21	469,307
2022-08-12	$28.98	$29.23	$28.98	$29.18	$29.18	12,093
2022-08-11	$29.11	$29.11	$28.92	$28.92	$28.92	6,369
2022-08-10	$28.94	$28.99	$28.88	$28.93	$28.93	4,796
2022-08-09	$28.60	$28.62	$28.58	$28.58	$28.58	6,293
2022-08-08	$28.81	$28.81	$28.64	$28.66	$28.66	5,301
2022-08-05	$28.61	$28.70	$28.61	$28.70	$28.70	16,784
2022-08-04	$28.66	$28.70	$28.66	$28.70	$28.70	9,333
2022-08-03	$28.58	$28.80	$28.58	$28.79	$28.79	9,778
2022-08-02	$28.52	$28.69	$28.47	$28.47	$28.47	7,113
2022-08-01	$28.66	$28.68	$28.55	$28.55	$28.55	5,757
2022-07-29	$28.60	$28.60	$28.60	$28.60	$28.60	116
2022-07-28	$28.09	$28.37	$28.09	$28.37	$28.37	2,622
2022-07-27	$27.91	$28.16	$27.91	$28.16	$28.16	2,626
2022-07-26	$27.81	$27.81	$27.70	$27.70	$27.70	3,455
2022-07-25	$27.95	$27.97	$27.90	$27.90	$27.90	3,857
2022-07-22	$28.09	$28.09	$27.81	$27.84	$27.84	20,153
2022-07-21	$27.81	$28.04	$27.78	$28.02	$28.02	10,921
2022-07-20	$27.74	$27.95	$27.73	$27.87	$27.87	14,607
2022-07-19	$27.53	$27.77	$27.52	$27.74	$27.74	323,727
2022-07-18	$27.51	$27.57	$27.19	$27.23	$27.23	7,082
2022-07-15	$27.29	$27.43	$27.29	$27.38	$27.38	8,528
2022-07-14	$26.74	$27.04	$26.71	$27.01	$27.01	14,798
2022-07-13	$27.02	$27.26	$26.87	$27.05	$27.05	17,409
2022-07-12	$27.40	$27.41	$27.20	$27.20	$27.20	19,176
2022-07-11	$27.42	$27.46	$27.33	$27.33	$27.33	2,986
2022-07-08	$27.55	$27.67	$27.50	$27.58	$27.58	7,390
2022-07-07	$27.53	$27.63	$27.49	$27.58	$27.58	15,903
2022-07-06	$27.35	$27.46	$27.22	$27.32	$27.32	59,675
2022-07-05	$26.92	$27.26	$26.84	$27.22	$27.22	60,492
2022-07-01	$27.02	$27.28	$26.89	$27.18	$27.18	197,017
2022-06-30	$27.46	$27.46	$26.82	$27.05	$27.05	177,906
2022-06-29	$27.23	$27.28	$27.03	$27.26	$27.26	30,697
2022-06-28	$27.34	$27.34	$27.15	$27.15	$27.15	11,045
2022-06-27	$27.35	$27.35	$27.35	$27.35	$27.35	62
2022-06-24	$27.29	$27.33	$27.29	$27.33	$27.33	170
2022-06-23	$26.76	$26.88	$26.71	$26.88	$26.88	3,541
2022-06-22	$26.87	$26.87	$26.72	$26.72	$26.72	158
2022-06-21	$26.69	$26.69	$26.69	$26.69	$26.69	128
2022-06-17	$26.22	$26.22	$26.18	$26.21	$26.21	287
2022-06-16	$26.25	$26.29	$26.04	$26.07	$26.07	5,586
2022-06-15	$26.68	$26.68	$26.68	$26.68	$26.68	17
2022-06-14	$26.38	$26.46	$26.38	$26.46	$26.46	2,111
2022-06-13	$26.59	$26.59	$26.46	$26.46	$26.46	211
2022-06-10	$27.03	$27.03	$27.03	$27.03	$27.03	3,441
2022-06-09	$27.37	$27.37	$27.30	$27.30	$27.30	3,441
2022-06-08	$27.65	$27.65	$27.48	$27.50	$27.50	1,321
2022-06-07	$27.62	$27.62	$27.62	$27.62	$27.62	92
2022-06-06	$27.67	$27.67	$27.52	$27.52	$27.52	704
2022-06-03	$27.51	$27.51	$27.51	$27.51	$27.51	98
2022-06-02	$27.57	$27.66	$27.53	$27.66	$27.66	856
2022-06-01	$27.69	$27.69	$27.41	$27.45	$27.45	1,870
2022-05-31	$27.50	$27.62	$27.50	$27.56	$27.56	1,402
2022-05-27	$27.59	$27.63	$27.59	$27.63	$27.63	1,069
2022-05-26	$27.40	$27.40	$27.35	$27.35	$27.35	2,028
2022-05-25	$27.10	$27.10	$27.10	$27.10	$27.10	1
2022-05-24	$27.04	$27.04	$26.92	$26.99	$26.99	2,163
2022-05-23	$26.93	$27.06	$26.93	$27.03	$27.03	7,900
2022-05-20	$26.79	$26.79	$26.79	$26.79	$26.79	0
2022-05-19	$26.76	$26.76	$26.76	$26.76	$26.76	0
2022-05-18	$26.81	$26.81	$26.81	$26.81	$26.81	0
2022-05-17	$27.39	$27.39	$27.39	$27.39	$27.39	2,402
2022-05-16	$27.21	$27.22	$27.09	$27.09	$27.09	2,402
2022-05-13	$26.92	$27.12	$26.92	$27.12	$27.12	357
2022-05-12	$26.58	$26.75	$26.58	$26.75	$26.75	224
2022-05-11	$27.21	$27.21	$26.76	$26.77	$26.77	708
2022-05-10	$27.07	$27.15	$26.92	$27.00	$27.00	883
2022-05-09	$27.00	$27.02	$26.97	$26.97	$26.97	10,608
2022-05-06	$27.28	$27.56	$27.26	$27.46	$27.46	5,790
2022-05-05	$27.52	$27.52	$27.51	$27.51	$27.51	251
2022-05-04	$27.64	$28.13	$27.61	$28.13	$28.13	6,045
2022-05-03	$27.63	$27.65	$27.63	$27.65	$27.65	248
2022-05-02	$27.55	$27.55	$27.55	$27.55	$27.55	76
2022-04-29	$28.19	$28.19	$27.45	$27.45	$27.45	1,256
2022-04-28	$27.77	$28.11	$27.75	$28.08	$28.08	868
2022-04-27	$27.77	$27.77	$27.65	$27.68	$27.68	476
2022-04-26	$27.78	$27.84	$27.68	$27.68	$27.68	4,241
2022-04-25	$27.97	$27.97	$27.81	$27.81	$27.81	408
2022-04-22	$28.08	$28.08	$28.08	$28.08	$28.08	0
2022-04-21	$28.59	$28.59	$28.59	$28.59	$28.59	0
2022-04-20	$28.89	$28.89	$28.85	$28.85	$28.85	1,235
2022-04-19	$28.81	$28.85	$28.81	$28.85	$28.85	250
2022-04-18	$28.59	$28.59	$28.54	$28.54	$28.54	100
2022-04-14	$28.69	$28.69	$28.55	$28.57	$28.57	359
2022-04-13	$28.55	$28.79	$28.55	$28.79	$28.79	518
2022-04-12	$28.81	$28.81	$28.57	$28.58	$28.58	302
2022-04-11	$29.03	$29.03	$28.63	$28.63	$28.63	781
2022-04-08	$28.94	$29.02	$28.94	$28.94	$28.94	1,000
2022-04-07	$28.86	$28.98	$28.86	$28.98	$28.98	641
2022-04-06	$28.85	$28.92	$28.79	$28.90	$28.90	2,930
2022-04-05	$29.05	$29.09	$29.05	$29.05	$29.05	620
2022-04-04	$29.17	$29.27	$29.17	$29.27	$29.27	305
2022-04-01	$29.05	$29.10	$29.01	$29.10	$29.10	5,392
2022-03-31	$29.19	$29.26	$29.04	$29.09	$29.09	23,668
2022-03-30	$29.38	$29.38	$29.28	$29.28	$29.28	238
2022-03-29	$29.30	$29.44	$29.30	$29.44	$29.44	735
2022-03-28	$28.98	$29.19	$28.98	$29.19	$29.19	583
2022-03-25	$29.06	$29.06	$29.06	$29.06	$29.06	1,811
2022-03-24	$28.87	$28.98	$28.87	$28.98	$28.98	1,811
2022-03-23	$28.82	$28.84	$28.71	$28.77	$28.77	1,195
2022-03-22	$28.98	$28.98	$28.98	$28.98	$28.98	300
2022-03-21	$28.75	$28.77	$28.63	$28.75	$28.75	14,634
2022-03-18	$28.56	$28.74	$28.56	$28.74	$28.74	1,857
2022-03-17	$28.40	$28.56	$28.40	$28.56	$28.56	315
2022-03-16	$28.00	$28.23	$28.00	$28.23	$28.23	226
2022-03-15	$27.58	$27.87	$27.57	$27.87	$27.87	1,558
2022-03-14	$27.52	$27.52	$27.52	$27.52	$27.52	53
2022-03-11	$27.65	$27.65	$27.65	$27.65	$27.65	22
2022-03-10	$27.65	$27.86	$27.65	$27.86	$27.86	2,705
2022-03-09	$27.88	$27.90	$27.87	$27.90	$27.90	2,626
2022-03-08	$27.46	$27.48	$27.46	$27.47	$27.47	951
2022-03-07	$27.77	$27.79	$27.61	$27.61	$27.61	3,986
2022-03-04	$28.06	$28.11	$28.02	$28.11	$28.11	1,637
2022-03-03	$28.23	$28.23	$28.23	$28.23	$28.23	1
2022-03-02	$28.10	$28.33	$28.10	$28.33	$28.33	4,131
2022-03-01	$28.00	$28.00	$28.00	$28.00	$28.00	7
2022-02-28	$28.27	$28.27	$28.27	$28.27	$28.27	7
2022-02-25	$28.26	$28.32	$28.22	$28.32	$28.32	1,895
2022-02-24	$27.95	$27.95	$27.95	$27.95	$27.95	228
2022-02-23	$27.70	$27.70	$27.70	$27.70	$27.70	16
2022-02-22	$27.99	$27.99	$27.99	$27.99	$27.99	38
2022-02-18	$28.23	$28.23	$28.18	$28.18	$28.18	3,600
2022-02-17	$28.32	$28.32	$28.32	$28.32	$28.32	184
2022-02-16	$28.68	$28.68	$28.68	$28.68	$28.68	58
2022-02-15	$28.62	$28.62	$28.62	$28.62	$28.62	58
2022-02-14	$28.34	$28.36	$28.34	$28.36	$28.36	277
2022-02-11	$28.68	$28.68	$28.42	$28.44	$28.44	533
2022-02-10	$28.75	$28.75	$28.75	$28.75	$28.75	104
2022-02-09	$29.01	$29.01	$29.01	$29.01	$29.01	65
2022-02-08	$28.66	$28.81	$28.65	$28.81	$28.81	22,677
2022-02-07	$28.70	$28.70	$28.64	$28.64	$28.64	450
2022-02-04	$28.64	$28.70	$28.64	$28.70	$28.70	6,650
2022-02-03	$28.75	$28.79	$28.66	$28.66	$28.66	28,941
2022-02-02	$28.94	$29.05	$28.94	$29.05	$29.05	219
2022-02-01	$28.90	$28.90	$28.90	$28.90	$28.90	2,870
2022-01-31	$28.50	$28.76	$28.50	$28.76	$28.76	2,870
2022-01-28	$28.14	$28.42	$28.14	$28.42	$28.42	826
2022-01-27	$28.27	$28.36	$28.01	$28.05	$28.05	23,648
2022-01-26	$28.39	$28.46	$28.08	$28.11	$28.11	48,201
2022-01-25	$28.04	$28.15	$27.93	$28.13	$28.13	1,210
2022-01-24	$27.97	$28.30	$27.74	$28.30	$28.30	85,446
2022-01-21	$28.50	$28.52	$28.33	$28.33	$28.33	914
2022-01-20	$28.90	$28.93	$28.63	$28.63	$28.63	6,716
2022-01-19	$28.93	$28.93	$28.81	$28.81	$28.81	7,660
2022-01-18	$28.92	$28.94	$28.90	$28.90	$28.90	561
2022-01-14	$29.08	$29.15	$28.99	$29.15	$29.15	4,679
2022-01-13	$29.35	$29.35	$29.12	$29.12	$29.12	2,899
2022-01-12	$29.30	$29.31	$29.24	$29.31	$29.31	4,676
2022-01-11	$29.09	$29.27	$29.09	$29.27	$29.27	1,132
2022-01-10	$28.98	$29.13	$28.98	$29.13	$29.13	292
2022-01-07	$29.16	$29.16	$29.07	$29.16	$29.16	8,359
2022-01-06	$29.18	$29.19	$29.08	$29.17	$29.17	5,599
2022-01-05	$29.35	$29.38	$29.11	$29.20	$29.20	604,235
2022-01-04	$29.38	$29.47	$29.33	$29.42	$29.42	11,929
2022-01-03	$29.36	$29.53	$29.26	$29.46	$29.46	24,154
2021-12-31	$29.33	$29.36	$29.32	$29.32	$29.32	595
2021-12-30	$29.36	$29.36	$29.33	$29.33	$29.33	8,421
2021-12-29	$29.34	$29.36	$29.34	$29.35	$29.35	2,944
2021-12-28	$29.40	$29.40	$29.28	$29.33	$29.33	2,034
2021-12-27	$29.19	$29.38	$29.19	$29.35	$29.35	2,006
2021-12-23	$29.14	$29.26	$29.14	$29.21	$29.21	2,247
2021-12-22	$28.95	$29.15	$28.95	$29.12	$29.12	3,904
2021-12-21	$28.86	$29.03	$28.78	$28.99	$28.99	113,730
2021-12-20	$28.67	$28.71	$28.67	$28.71	$28.71	1,866
2021-12-17	$28.89	$29.01	$28.89	$28.89	$28.89	2,675
2021-12-16	$29.11	$29.11	$29.01	$29.01	$29.01	2,163
2021-12-15	$28.91	$29.14	$28.86	$29.14	$29.14	2,141
2021-12-14	$28.95	$28.98	$28.89	$28.94	$28.94	2,304
2021-12-13	$29.03	$29.11	$28.98	$29.04	$29.04	2,081
2021-12-10	$29.13	$29.14	$29.05	$29.14	$29.14	4,022
2021-12-09	$29.12	$29.12	$29.00	$29.00	$29.00	3,268
2021-12-08	$29.07	$29.14	$29.07	$29.10	$29.10	4,197
2021-12-07	$29.03	$29.08	$29.01	$29.01	$29.01	1,239
2021-12-06	$28.62	$28.77	$28.62	$28.72	$28.72	1,659
2021-12-03	$28.71	$28.71	$28.35	$28.49	$28.49	3,713
2021-12-02	$28.47	$28.74	$28.47	$28.66	$28.66	2,504
2021-12-01	$28.80	$28.92	$28.54	$28.54	$28.54	3,719
2021-11-30	$28.79	$28.79	$28.65	$28.65	$28.65	2,909
2021-11-29	$28.84	$29.02	$28.84	$28.95	$28.95	1,707
2021-11-26	$28.73	$28.85	$28.73	$28.73	$28.73	714
2021-11-24	$29.00	$29.11	$28.94	$29.08	$29.08	3,619
2021-11-23	$28.95	$29.05	$28.95	$29.05	$29.05	899
2021-11-22	$29.17	$29.22	$29.04	$29.04	$29.04	3,326
2021-11-19	$29.07	$29.16	$29.04	$29.06	$29.06	3,105
2021-11-18	$29.13	$29.15	$29.05	$29.10	$29.10	5,785
2021-11-17	$29.15	$29.15	$29.09	$29.13	$29.13	2,379
2021-11-16	$29.18	$29.19	$29.11	$29.11	$29.11	1,630
2021-11-15	$29.13	$29.13	$29.05	$29.05	$29.05	2,980
2021-11-12	$29.06	$29.13	$29.06	$29.07	$29.07	2,346
2021-11-11	$28.99	$29.05	$28.97	$28.97	$28.97	2,259
2021-11-10	$29.07	$29.09	$28.94	$28.97	$28.97	3,670
2021-11-09	$29.01	$29.08	$28.97	$29.04	$29.04	2,491
2021-11-08	$29.10	$29.13	$29.03	$29.08	$29.08	2,748
2021-11-05	$29.05	$29.13	$29.05	$29.07	$29.07	2,014
2021-11-04	$29.10	$29.14	$29.01	$29.14	$29.14	3,104
2021-11-03	$28.99	$29.03	$28.97	$29.03	$29.03	1,379
2021-11-02	$28.94	$28.94	$28.93	$28.93	$28.93	684
2021-11-01	$28.88	$28.88	$28.81	$28.87	$28.87	2,633
2021-10-29	$28.86	$28.92	$28.83	$28.88	$28.88	1,673
2021-10-28	$28.82	$28.88	$28.82	$28.85	$28.85	1,939
2021-10-27	$28.78	$28.86	$28.73	$28.73	$28.73	4,159
2021-10-26	$28.87	$28.88	$28.81	$28.81	$28.81	3,156
2021-10-25	$28.78	$28.78	$28.78	$28.78	$28.78	174
2021-10-22	$28.71	$28.79	$28.64	$28.71	$28.71	3,657
2021-10-21	$28.75	$28.75	$28.66	$28.73	$28.73	2,060
2021-10-20	$28.75	$28.75	$28.64	$28.67	$28.67	3,417
2021-10-19	$28.66	$28.67	$28.59	$28.62	$28.62	2,870
2021-10-18	$28.54	$28.56	$28.44	$28.51	$28.51	5,073
2021-10-15	$28.53	$28.56	$28.45	$28.49	$28.49	2,906
2021-10-14	$28.30	$28.42	$28.30	$28.36	$28.36	4,187
2021-10-13	$28.06	$28.14	$28.03	$28.10	$28.10	1,161
2021-10-12	$28.09	$28.11	$28.01	$28.03	$28.03	2,514
2021-10-11	$28.18	$28.19	$28.07	$28.07	$28.07	1,774
2021-10-08	$28.27	$28.27	$28.15	$28.15	$28.15	3,978
2021-10-07	$28.31	$28.31	$28.17	$28.17	$28.17	3,025
2021-10-06	$27.91	$28.05	$27.82	$28.04	$28.04	3,681
2021-10-05	$27.98	$28.10	$27.98	$27.99	$27.99	14,154
2021-10-04	$27.95	$27.96	$27.72	$27.78	$27.78	5,063
2021-10-01	$27.88	$28.04	$27.84	$28.02	$28.02	2,446
2021-09-30	$28.06	$28.06	$27.85	$27.85	$27.85	1,597
2021-09-29	$28.09	$28.13	$28.00	$28.00	$28.00	2,744
2021-09-28	$27.98	$28.11	$27.95	$27.97	$27.97	3,560
2021-09-27	$28.34	$28.38	$28.31	$28.31	$28.31	1,266
2021-09-24	$28.36	$28.38	$28.31	$28.35	$28.35	5,001
2021-09-23	$28.38	$28.39	$28.35	$28.35	$28.35	2,066
2021-09-22	$28.15	$28.25	$28.11	$28.11	$28.11	3,106
2021-09-21	$28.03	$28.04	$27.92	$27.92	$27.92	3,435
2021-09-20	$27.96	$28.00	$27.82	$27.99	$27.99	3,769
2021-09-17	$28.21	$28.32	$28.21	$28.22	$28.22	2,221
2021-09-16	$28.35	$28.45	$28.22	$28.38	$28.38	7,554
2021-09-15	$28.27	$28.43	$28.27	$28.36	$28.36	7,591
2021-09-14	$28.48	$28.48	$28.19	$28.24	$28.24	4,449
2021-09-13	$28.38	$28.38	$28.23	$28.29	$28.29	12,843
2021-09-10	$28.41	$28.45	$28.28	$28.28	$28.28	4,476
2021-09-09	$28.45	$28.51	$28.34	$28.40	$28.40	4,742
2021-09-08	$28.49	$28.49	$28.37	$28.43	$28.43	6,550
2021-09-07	$28.54	$28.55	$28.44	$28.48	$28.48	2,576
2021-09-03	$28.72	$28.72	$28.46	$28.52	$28.52	3,668
2021-09-02	$28.77	$28.77	$28.50	$28.53	$28.53	3,504
2021-09-01	$28.59	$28.59	$28.47	$28.50	$28.50	10,627
2021-08-31	$28.55	$28.55	$28.41	$28.49	$28.49	4,088
2021-08-30	$28.59	$28.59	$28.52	$28.52	$28.52	7,271
2021-08-27	$28.43	$28.51	$28.39	$28.45	$28.45	28,869
2021-08-26	$28.42	$28.42	$28.32	$28.32	$28.32	6,074
2021-08-25	$28.42	$28.42	$28.41	$28.41	$28.41	1,445
2021-08-24	$28.43	$28.44	$28.32	$28.36	$28.36	9,861
2021-08-23	$28.40	$28.42	$28.37	$28.38	$28.38	4,326
2021-08-20	$28.23	$28.25	$28.04	$28.20	$28.20	27,614
2021-08-19	$28.11	$28.12	$27.99	$28.07	$28.07	4,223
2021-08-18	$28.23	$28.26	$28.09	$28.13	$28.13	5,556
2021-08-17	$28.28	$28.31	$28.18	$28.25	$28.25	7,928
2021-08-16	$28.28	$28.37	$28.28	$28.37	$28.37	1,147
2021-08-13	$28.31	$28.37	$28.30	$28.34	$28.34	2,468
2021-08-12	$28.25	$28.32	$28.25	$28.32	$28.32	1,683
2021-08-11	$28.25	$28.29	$28.24	$28.27	$28.27	7,274
2021-08-10	$28.23	$28.28	$28.19	$28.22	$28.22	5,640
2021-08-09	$28.25	$28.27	$28.19	$28.22	$28.22	5,034
2021-08-06	$28.19	$28.28	$28.19	$28.23	$28.23	1,130
2021-08-05	$28.20	$28.23	$28.13	$28.20	$28.20	14,614
2021-08-04	$28.17	$28.18	$28.12	$28.12	$28.12	4,933
2021-08-03	$28.04	$28.20	$28.04	$28.17	$28.17	7,124
2021-08-02	$28.16	$28.20	$28.04	$28.04	$28.04	3,965
2021-07-30	$28.09	$28.13	$28.07	$28.07	$28.07	475
2021-07-29	$28.18	$28.20	$28.11	$28.13	$28.13	2,901
2021-07-28	$28.08	$28.10	$28.02	$28.07	$28.07	14,723
2021-07-27	$27.97	$28.10	$27.96	$28.06	$28.06	13,019
2021-07-26	$28.07	$28.13	$28.06	$28.13	$28.13	7,962
2021-07-23	$28.09	$28.16	$28.03	$28.12	$28.12	12,574
2021-07-22	$27.95	$27.99	$27.92	$27.97	$27.97	9,190
2021-07-21	$27.93	$27.93	$27.87	$27.91	$27.91	7,351
2021-07-20	$27.71	$27.83	$27.71	$27.81	$27.81	12,322
2021-07-19	$27.65	$27.65	$27.44	$27.46	$27.46	23,834
2021-07-16	$27.99	$27.99	$27.77	$27.77	$27.77	15,352
2021-07-15	$27.96	$28.00	$27.89	$27.90	$27.90	28,804
2021-07-14	$28.03	$28.05	$27.99	$27.99	$27.99	16,268
2021-07-13	$28.01	$28.04	$27.92	$27.96	$27.96	19,065
2021-07-12	$27.98	$28.01	$27.94	$28.01	$28.01	12,755
2021-07-09	$27.90	$27.99	$27.88	$27.94	$27.94	11,903
2021-07-08	$27.69	$27.83	$27.63	$27.75	$27.75	17,394
2021-07-07	$27.93	$27.95	$27.84	$27.89	$27.89	18,205
2021-07-06	$27.92	$27.92	$27.71	$27.87	$27.87	5,380
2021-07-02	$27.83	$27.92	$27.79	$27.89	$27.89	2,822
2021-07-01	$27.80	$27.82	$27.73	$27.77	$27.77	46,501
2021-06-30	$27.79	$27.83	$27.76	$27.79	$27.79	92,415
2021-06-29	$27.83	$27.83	$27.76	$27.81	$27.81	23,207
2021-06-28	$27.83	$27.83	$27.83	$27.83	$27.83	2,959
2021-06-25	$27.80	$27.83	$27.80	$27.80	$27.80	1,923
2021-06-24	$27.99	$27.99	$27.76	$27.82	$27.82	6,603
2021-06-23	$27.79	$27.83	$27.78	$27.79	$27.79	3,615
2021-06-22	$27.80	$27.83	$27.79	$27.81	$27.81	3,768
2021-06-21	$27.88	$27.88	$27.78	$27.81	$27.81	14,973
2021-06-18	$27.81	$27.82	$27.77	$27.79	$27.79	12,158
2021-06-17	$27.79	$27.81	$27.79	$27.81	$27.81	16,595
2021-06-16	$27.95	$27.95	$27.76	$27.76	$27.76	17,007
2021-06-15	$27.79	$27.80	$27.72	$27.76	$27.76	16,295
2021-06-14	$27.80	$27.80	$27.76	$27.76	$27.76	1,596
2021-06-11	$27.71	$27.80	$27.70	$27.76	$27.76	19,764
2021-06-10	$27.75	$27.77	$27.75	$27.75	$27.75	1,712
2021-06-09	$27.75	$27.79	$27.71	$27.75	$27.75	4,815
2021-06-08	$27.79	$27.79	$27.75	$27.75	$27.75	11,165
2021-06-07	$27.79	$27.83	$27.75	$27.75	$27.75	14,377
2021-06-04	$27.80	$27.80	$27.71	$27.76	$27.76	7,778
2021-06-03	$27.78	$27.79	$27.76	$27.76	$27.76	4,559
2021-06-02	$27.76	$27.80	$27.76	$27.76	$27.76	7,824
2021-06-01	$27.77	$27.78	$27.71	$27.75	$27.75	2,005
2021-05-28	$27.75	$27.79	$27.75	$27.76	$27.76	3,475
2021-05-27	$27.76	$27.79	$27.75	$27.75	$27.75	2,586
2021-05-26	$27.76	$27.77	$27.72	$27.74	$27.74	1,928
2021-05-25	$27.71	$27.77	$27.69	$27.73	$27.73	6,169
2021-05-24	$27.72	$27.77	$27.72	$27.73	$27.73	7,093
2021-05-21	$27.76	$27.77	$27.65	$27.70	$27.70	307,788
2021-05-20	$27.76	$27.76	$27.68	$27.71	$27.71	8,484
2021-05-19	$27.12	$27.72	$27.12	$27.64	$27.64	4,318
2021-05-18	$27.75	$27.76	$27.74	$27.74	$27.74	6,944
2021-05-17	$27.48	$27.75	$27.48	$27.67	$27.67	7,282
2021-05-14	$27.71	$27.77	$27.68	$27.75	$27.75	7,736
2021-05-13	$27.69	$27.70	$27.64	$27.66	$27.66	4,620
2021-05-12	$27.09	$27.68	$27.09	$27.57	$27.57	4,932
2021-05-11	$27.67	$27.70	$27.67	$27.68	$27.68	3,045
2021-05-10	$27.74	$27.78	$27.72	$27.72	$27.72	4,617
2021-05-07	$27.72	$27.76	$27.69	$27.73	$27.73	2,596
2021-05-06	$27.68	$27.75	$27.68	$27.71	$27.71	6,987
2021-05-05	$27.71	$27.74	$27.68	$27.70	$27.70	57,282
2021-05-04	$27.67	$27.71	$27.63	$27.68	$27.68	3,481
2021-05-03	$27.75	$27.75	$27.69	$27.70	$27.70	11,309
2021-04-30	$27.73	$27.74	$27.69	$27.69	$27.69	11,809
2021-04-29	$27.69	$27.75	$27.69	$27.71	$27.71	7,577
2021-04-28	$27.74	$27.76	$27.70	$27.72	$27.72	8,081
2021-04-27	$27.69	$27.74	$27.69	$27.70	$27.70	6,603
2021-04-26	$27.72	$27.75	$27.69	$27.69	$27.69	8,292
2021-04-23	$27.68	$27.75	$27.68	$27.69	$27.69	7,807
2021-04-22	$27.68	$27.72	$27.64	$27.64	$27.64	4,602
2021-04-21	$27.65	$27.73	$27.65	$27.67	$27.67	3,162
2021-04-20	$27.66	$27.78	$27.62	$27.63	$27.63	3,323
2021-04-19	$27.68	$27.71	$27.63	$27.69	$27.69	6,670
2021-04-16	$27.69	$27.71	$27.65	$27.68	$27.68	4,475
2021-04-15	$27.65	$27.71	$27.65	$27.65	$27.65	8,408
2021-04-14	$27.64	$27.67	$27.63	$27.66	$27.66	5,108
2021-04-13	$27.64	$27.67	$27.59	$27.64	$27.64	7,431
2021-04-12	$27.61	$27.65	$27.60	$27.62	$27.62	2,918
2021-04-09	$27.60	$27.63	$27.60	$27.62	$27.62	3,827
2021-04-08	$27.59	$27.66	$27.59	$27.62	$27.62	6,978
2021-04-07	$27.61	$27.65	$27.58	$27.62	$27.62	12,281
2021-04-06	$27.62	$27.73	$27.53	$27.61	$27.61	4,533
2021-04-05	$28.20	$28.20	$27.56	$27.57	$27.57	10,235
2021-04-01	$27.46	$27.55	$27.46	$27.52	$27.52	17,256
2021-03-31	$27.52	$27.52	$27.47	$27.49	$27.49	4,303
2021-03-30	$27.46	$27.46	$27.39	$27.42	$27.42	4,486
2021-03-29	$27.46	$27.48	$27.44	$27.47	$27.47	8,362
2021-03-26	$27.40	$27.44	$27.40	$27.44	$27.44	3,753
2021-03-25	$27.33	$27.39	$27.33	$27.34	$27.34	5,309
2021-03-24	$26.93	$27.40	$26.93	$27.33	$27.33	4,578
2021-03-23	$27.36	$27.39	$27.31	$27.34	$27.34	3,193
2021-03-22	$27.33	$27.39	$27.33	$27.38	$27.38	3,439
2021-03-19	$27.27	$27.34	$27.27	$27.31	$27.31	2,778
2021-03-18	$26.76	$27.37	$26.76	$27.24	$27.24	4,331
2021-03-17	$27.35	$27.38	$27.32	$27.35	$27.35	2,520
2021-03-16	$27.37	$27.37	$27.29	$27.32	$27.32	6,948
2021-03-15	$27.27	$27.35	$27.26	$27.35	$27.35	295,401
2021-03-12	$27.25	$27.34	$27.25	$27.26	$27.26	5,674
2021-03-11	$27.29	$27.31	$27.24	$27.24	$27.24	12,721
2021-03-10	$27.19	$27.25	$27.16	$27.18	$27.18	5,302
2021-03-09	$27.20	$27.20	$27.13	$27.13	$27.13	4,924
2021-03-08	$27.12	$27.14	$27.02	$27.03	$27.03	6,607
2021-03-05	$26.95	$27.07	$26.95	$27.04	$27.04	3,807
2021-03-04	$26.78	$26.86	$26.75	$26.85	$26.85	11,177
2021-03-03	$27.09	$27.09	$27.01	$27.01	$27.01	8,203
2021-03-02	$27.16	$27.18	$27.10	$27.10	$27.10	22,634
2021-03-01	$27.16	$27.21	$27.13	$27.13	$27.13	3,054
2021-02-26	$26.97	$27.01	$26.96	$26.96	$26.96	10,818
2021-02-25	$27.09	$27.09	$26.92	$26.92	$26.92	16,544
2021-02-24	$27.14	$27.18	$27.13	$27.17	$27.17	55,142
2021-02-23	$27.00	$27.06	$27.00	$27.05	$27.05	3,087
2021-02-22	$27.00	$27.05	$27.00	$27.03	$27.03	71,015
2021-02-19	$27.06	$27.06	$27.06	$27.06	$27.06	0
2021-02-18	$27.06	$27.06	$27.06	$27.06	$27.06	0
2021-02-17	$27.08	$27.08	$27.08	$27.08	$27.08	0
2021-02-16	$27.08	$27.08	$27.08	$27.08	$27.08	0
2021-02-12	$27.09	$27.09	$27.09	$27.09	$27.09	150
2021-02-11	$27.02	$27.02	$27.02	$27.02	$27.02	150
2021-02-10	$26.96	$27.01	$26.96	$27.01	$27.01	200
2021-02-09	$27.03	$27.03	$27.03	$27.03	$27.03	200
2021-02-08	$26.99	$27.04	$26.99	$27.04	$27.04	200
2021-02-05	$26.95	$26.99	$26.95	$26.99	$26.99	200
2021-02-04	$26.92	$26.97	$26.92	$26.97	$26.97	200
2021-02-03	$26.86	$26.87	$26.86	$26.87	$26.87	100
2021-02-02	$26.74	$26.81	$26.74	$26.81	$26.81	500
2021-02-01	$26.54	$26.65	$26.51	$26.65	$26.65	1,751
2021-01-29	$26.53	$26.53	$26.53	$26.53	$26.53	5,170
2021-01-28	$26.60	$26.71	$26.57	$26.67	$26.67	5,170
2021-01-27	$26.59	$26.59	$26.59	$26.59	$26.59	2
2021-01-26	$26.90	$26.90	$26.90	$26.90	$26.90	3
2021-01-25	$26.89	$26.89	$26.89	$26.89	$26.89	3
2021-01-22	$26.91	$26.91	$26.91	$26.91	$26.91	703
2021-01-21	$26.91	$26.93	$26.91	$26.93	$26.93	703
2021-01-20	$26.94	$26.94	$26.94	$26.94	$26.94	218
2021-01-19	$26.80	$26.83	$26.80	$26.83	$26.83	218
2021-01-15	$26.75	$26.81	$26.75	$26.76	$26.76	453
2021-01-14	$26.82	$26.82	$26.82	$26.82	$26.82	1
2021-01-13	$26.86	$26.86	$26.86	$26.86	$26.86	9,342
2021-01-12	$26.83	$26.84	$26.82	$26.82	$26.82	9,342
2021-01-11	$26.80	$26.80	$26.80	$26.80	$26.80	61
2021-01-08	$26.88	$26.90	$26.88	$26.90	$26.90	9,314
2021-01-07	$26.84	$26.84	$26.84	$26.84	$26.84	272
2021-01-06	$26.79	$26.79	$26.70	$26.70	$26.70	272
2021-01-05	$26.67	$26.67	$26.67	$26.67	$26.67	0
2021-01-04	$26.57	$26.57	$26.57	$26.57	$26.57	0
2020-12-31	$26.76	$26.76	$26.76	$26.76	$26.76	0
2020-12-30	$26.69	$26.69	$26.69	$26.69	$26.69	0
2020-12-29	$26.66	$26.66	$26.66	$26.66	$26.66	0
2020-12-28	$26.73	$26.73	$26.73	$26.73	$26.73	0
2020-12-24	$26.63	$26.63	$26.63	$26.63	$26.63	1,585
2020-12-23	$26.63	$26.64	$26.59	$26.59	$26.59	1,585
2020-12-22	$26.57	$26.57	$26.53	$26.53	$26.53	272
2020-12-21	$26.53	$26.53	$26.53	$26.53	$26.53	1
2020-12-18	$26.63	$26.63	$26.63	$26.63	$26.63	64
2020-12-17	$26.64	$26.64	$26.64	$26.64	$26.64	4
2020-12-16	$26.58	$26.58	$26.58	$26.58	$26.58	0
2020-12-15	$26.54	$26.54	$26.54	$26.54	$26.54	0
2020-12-14	$27.48	$27.48	$27.48	$27.48	$26.45	0
2020-12-11	$27.48	$27.48	$27.48	$27.48	$26.46	0
2020-12-10	$27.56	$27.56	$27.56	$27.56	$26.53	0
2020-12-09	$27.58	$27.58	$27.58	$27.58	$26.55	0
2020-12-08	$27.64	$27.64	$27.64	$27.64	$26.60	0
2020-12-07	$27.60	$27.60	$27.60	$27.60	$26.57	0
2020-12-04	$27.62	$27.62	$27.62	$27.62	$26.58	66
2020-12-03	$27.53	$27.53	$27.53	$27.53	$26.50	0
2020-12-02	$27.56	$27.56	$27.56	$27.56	$26.53	0
2020-12-01	$27.55	$27.55	$27.55	$27.55	$26.52	0
2020-11-30	$27.42	$27.42	$27.42	$27.42	$26.39	0
2020-11-27	$27.48	$27.48	$27.48	$27.48	$26.45	0
2020-11-25	$27.44	$27.44	$27.44	$27.44	$26.42	0
2020-11-24	$27.45	$27.45	$27.45	$27.45	$26.42	0
2020-11-23	$27.28	$27.28	$27.28	$27.28	$26.26	0
2020-11-20	$27.22	$27.22	$27.22	$27.22	$26.20	0
2020-11-19	$27.28	$27.28	$27.28	$27.28	$26.26	0
2020-11-18	$27.24	$27.24	$27.24	$27.24	$26.22	0
2020-11-17	$27.35	$27.35	$27.35	$27.35	$26.32	0
2020-11-16	$27.36	$27.36	$27.36	$27.36	$26.33	0
2020-11-13	$27.28	$27.28	$27.28	$27.28	$26.26	0
2020-11-12	$27.08	$27.08	$27.08	$27.08	$26.07	0
2020-11-11	$27.24	$27.24	$27.24	$27.24	$26.22	1
2020-11-10	$27.13	$27.13	$27.13	$27.13	$26.11	1
2020-11-09	$27.16	$27.16	$27.16	$27.16	$26.14	0
2020-11-06	$26.97	$26.97	$26.97	$26.97	$25.96	0
2020-11-05	$26.94	$26.94	$26.94	$26.94	$25.93	0
2020-11-04	$26.73	$26.73	$26.73	$26.73	$25.72	1
2020-11-03	$26.43	$26.43	$26.43	$26.43	$25.44	1
2020-11-02	$26.11	$26.11	$26.11	$26.11	$25.13	60
2020-10-30	$25.88	$25.88	$25.88	$25.88	$24.91	1
2020-10-29	$26.15	$26.15	$26.15	$26.15	$25.17	0
2020-10-28	$25.90	$25.90	$25.90	$25.90	$24.93	202
2020-10-27	$26.45	$26.45	$26.45	$26.45	$25.45	202
2020-10-26	$26.47	$26.47	$26.47	$26.47	$25.48	0
2020-10-23	$26.75	$26.75	$26.75	$26.75	$25.74	0
2020-10-22	$26.71	$26.71	$26.71	$26.71	$25.71	15
2020-10-21	$26.62	$26.62	$26.62	$26.62	$25.62	15
2020-10-20	$26.59	$26.61	$26.59	$26.61	$25.61	200
2020-10-19	$26.53	$26.53	$26.53	$26.53	$25.54	1
2020-10-16	$26.79	$26.79	$26.79	$26.79	$25.78	11
2020-10-15	$26.77	$26.77	$26.77	$26.77	$25.76	0
2020-10-14	$26.79	$26.79	$26.79	$26.79	$25.79	1
2020-10-13	$26.85	$26.85	$26.85	$26.85	$25.85	1
2020-10-12	$26.91	$26.91	$26.91	$26.91	$25.90	12
2020-10-09	$26.70	$26.70	$26.70	$26.70	$25.70	12
2020-10-08	$26.56	$26.56	$26.56	$26.56	$25.56	0
2020-10-07	$26.46	$26.46	$26.46	$26.46	$25.47	0
2020-10-06	$26.21	$26.21	$26.21	$26.21	$25.23	0
2020-10-05	$26.38	$26.38	$26.38	$26.38	$25.39	0
2020-10-02	$26.17	$26.17	$26.12	$26.15	$25.17	400
2020-10-01	$26.26	$26.26	$26.26	$26.26	$25.28	1
2020-09-30	$26.27	$26.27	$26.27	$26.27	$25.29	1
2020-09-29	$26.13	$26.13	$26.13	$26.13	$25.15	0
2020-09-28	$26.18	$26.18	$26.18	$26.18	$25.20	0
2020-09-25	$25.96	$25.96	$25.96	$25.96	$24.99	1,001
2020-09-24	$25.80	$25.80	$25.74	$25.74	$24.77	1,001
2020-09-23	$25.69	$25.69	$25.69	$25.69	$24.73	0
2020-09-22	$26.03	$26.03	$26.03	$26.03	$25.05	901
2020-09-21	$25.64	$25.88	$25.64	$25.88	$24.91	901
2020-09-18	$26.06	$26.06	$26.06	$26.06	$25.08	0
2020-09-17	$26.18	$26.18	$26.18	$26.18	$25.20	2
2020-09-16	$26.32	$26.32	$26.32	$26.32	$25.33	2
2020-09-15	$26.38	$26.38	$26.38	$26.38	$25.39	0
2020-09-14	$26.33	$26.33	$26.33	$26.33	$25.34	845
2020-09-11	$26.02	$26.17	$26.02	$26.16	$25.18	845
2020-09-10	$26.12	$26.12	$26.12	$26.12	$25.14	50
2020-09-09	$26.36	$26.36	$26.36	$26.36	$25.37	200
2020-09-08	$26.16	$26.16	$26.05	$26.05	$25.07	379
2020-09-04	$26.23	$26.33	$26.23	$26.33	$25.34	170
2020-09-03	$26.44	$26.44	$26.27	$26.34	$25.35	589
2020-09-02	$26.70	$26.79	$26.70	$26.79	$25.78	100
2020-09-01	$26.67	$26.67	$26.67	$26.67	$25.67	20
2020-08-31	$26.67	$26.67	$26.67	$26.67	$25.67	20
2020-08-28	$26.71	$26.71	$26.71	$26.71	$25.71	20
2020-08-27	$26.67	$26.67	$26.66	$26.66	$25.66	100
2020-08-26	$26.68	$26.68	$26.68	$26.68	$25.68	0
2020-08-25	$26.58	$26.58	$26.58	$26.58	$25.58	20
2020-08-24	$26.54	$26.54	$26.54	$26.54	$25.55	20
2020-08-21	$26.41	$26.41	$26.41	$26.41	$25.42	0
2020-08-20	$26.37	$26.37	$26.37	$26.37	$25.38	0
2020-08-19	$26.33	$26.33	$26.33	$26.33	$25.35	0
2020-08-18	$26.38	$26.38	$26.38	$26.38	$25.39	0
2020-08-17	$26.34	$26.34	$26.34	$26.34	$25.35	0
2020-08-14	$26.30	$26.30	$26.30	$26.30	$25.31	0
2020-08-13	$26.32	$26.32	$26.32	$26.32	$25.33	1
2020-08-12	$26.36	$26.36	$26.36	$26.36	$25.37	1
2020-08-11	$26.17	$26.17	$26.17	$26.17	$25.19	40
2020-08-10	$26.28	$26.28	$26.28	$26.28	$25.30	40
2020-08-07	$26.23	$26.23	$26.23	$26.23	$25.24	0
2020-08-06	$26.23	$26.23	$26.23	$26.23	$25.25	1
2020-08-05	$26.15	$26.15	$26.15	$26.15	$25.17	1
2020-08-04	$26.07	$26.07	$26.04	$26.04	$25.07	877
2020-08-03	$26.00	$26.00	$26.00	$26.00	$25.03	1
2020-07-31	$25.85	$25.85	$25.85	$25.85	$24.88	1
2020-07-30	$25.67	$25.73	$25.67	$25.73	$24.77	870
2020-07-29	$25.85	$25.86	$25.81	$25.82	$24.86	4,462
2020-07-28	$25.68	$25.68	$25.68	$25.68	$24.72	154
2020-07-27	$25.75	$25.75	$25.75	$25.75	$24.78	100
2020-07-24	$25.62	$25.62	$25.62	$25.62	$24.66	0
2020-07-23	$25.72	$25.72	$25.72	$25.72	$24.76	0
2020-07-22	$25.92	$25.92	$25.92	$25.92	$24.95	0
2020-07-21	$25.85	$25.85	$25.85	$25.85	$24.88	0
2020-07-20	$25.82	$25.82	$25.82	$25.82	$24.85	25
2020-07-17	$25.59	$25.67	$25.59	$25.67	$24.71	100
2020-07-16	$25.59	$25.59	$25.59	$25.59	$24.63	0
2020-07-15	$25.67	$25.67	$25.62	$25.62	$24.66	100
2020-07-14	$25.25	$25.50	$25.25	$25.50	$24.54	605
2020-07-13	$25.33	$25.33	$25.33	$25.33	$24.38	0
2020-07-10	$25.46	$25.46	$25.46	$25.46	$24.51	20
2020-07-09	$25.30	$25.30	$25.30	$25.30	$24.35	0
2020-07-08	$25.39	$25.39	$25.39	$25.39	$24.44	0
2020-07-07	$25.28	$25.28	$25.28	$25.28	$24.33	0
2020-07-06	$25.45	$25.45	$25.45	$25.45	$24.50	100
2020-07-02	$25.20	$25.20	$25.20	$25.20	$24.25	15
2020-07-01	$25.13	$25.16	$25.12	$25.12	$24.17	99,884

AllianzIM U.S. Large Cap Buffer10 Jul ETF (AZAL) News Headlines

Recent AllianzIM U.S. Large Cap Buffer10 Jul ETF (AZAL) News

Similar Companies to AllianzIM U.S. Large Cap Buffer10 Jul ETF (AZAL) 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	--	--	--

AllianzIM U.S. Large Cap Buffer10 Jul ETF (AZAL) Exchange: NYSE ARCA