AllianzIM U.S. Large Cap Buffer10 Jul ETF (AZAL) Exchange: NYSE ARCA
Data as of March 29, 2024
$35.32 ($-0.09) -0.25%
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 | March 29, 2024 |
Open | $35.25 |
Previous Close | $35.32 |
High | $35.32 |
Low | $35.25 |
Adjusted Open | $35.25 |
Previous Adjusted Close | $35.32 |
Adjusted High | $35.32 |
Adjusted Low | $35.25 |
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)
Historical Stock Data for AllianzIM U.S. Large Cap Buffer10 Jul ETF (AZAL)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
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 | -- | -- | -- |