AllianzIM U.S. Large Cap Buffer10 Oct ETF (AZAO) Exchange: NYSE ARCA
Data as of June 25, 2025
$39.56 ($-0.03) -0.08%
AllianzIM U.S. Large Cap Buffer10 Oct ETF - Daily Information
Click for more stock information on AllianzIM U.S. Large Cap Buffer10 Oct ETF.| Daily Information | Data |
|---|---|
| Date | June 25, 2025 |
| Open | $39.64 |
| Previous Close | $39.56 |
| High | $39.64 |
| Low | $39.53 |
| Adjusted Open | $39.64 |
| Previous Adjusted Close | $39.56 |
| Adjusted High | $39.64 |
| Adjusted Low | $39.53 |
About AllianzIM U.S. Large Cap Buffer10 Oct ETF (AZAO)
AllianzIM U.S. Large Cap Buffer10 Oct ETF
Invest in AllianzIM U.S. Large Cap Buffer10 Oct ETF (AZAO)
Historical Stock Data for AllianzIM U.S. Large Cap Buffer10 Oct ETF (AZAO)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-25 | $39.64 | $39.64 | $39.53 | $39.56 | $39.56 | 10,734 |
| 2025-06-24 | $39.47 | $39.67 | $39.47 | $39.59 | $39.59 | 5,468 |
| 2025-06-23 | $39.15 | $39.26 | $39.00 | $39.26 | $39.26 | 3,088 |
| 2025-06-20 | $39.21 | $39.21 | $38.91 | $39.00 | $39.00 | 15,421 |
| 2025-06-18 | $39.20 | $39.23 | $39.04 | $39.05 | $39.05 | 4,358 |
| 2025-06-17 | $39.19 | $39.25 | $39.05 | $39.07 | $39.07 | 9,039 |
| 2025-06-16 | $39.20 | $39.40 | $39.20 | $39.29 | $39.29 | 7,082 |
| 2025-06-13 | $39.12 | $39.28 | $38.98 | $38.98 | $38.98 | 10,102 |
| 2025-06-12 | $39.17 | $39.35 | $39.17 | $39.30 | $39.30 | 21,711 |
| 2025-06-11 | $39.34 | $39.37 | $39.16 | $39.18 | $39.18 | 6,251 |
| 2025-06-10 | $39.16 | $39.26 | $39.16 | $39.26 | $39.26 | 2,079 |
| 2025-06-09 | $39.15 | $39.23 | $39.12 | $39.18 | $39.18 | 13,833 |
| 2025-06-06 | $39.10 | $39.20 | $39.06 | $39.14 | $39.14 | 11,078 |
| 2025-06-05 | $38.91 | $39.03 | $38.82 | $38.85 | $38.85 | 9,972 |
| 2025-06-04 | $39.02 | $39.14 | $38.95 | $38.97 | $38.97 | 10,908 |
| 2025-06-03 | $38.82 | $39.05 | $38.82 | $39.02 | $39.02 | 5,323 |
| 2025-06-02 | $38.53 | $38.88 | $38.53 | $38.83 | $38.83 | 8,284 |
| 2025-05-30 | $38.64 | $38.79 | $38.41 | $38.74 | $38.74 | 8,814 |
| 2025-05-29 | $38.67 | $38.76 | $38.53 | $38.70 | $38.70 | 7,143 |
| 2025-05-28 | $38.76 | $38.78 | $38.58 | $38.60 | $38.60 | 8,812 |
| 2025-05-27 | $38.52 | $38.77 | $38.52 | $38.72 | $38.72 | 11,837 |
| 2025-05-23 | $38.14 | $38.31 | $38.11 | $38.20 | $38.20 | 9,227 |
| 2025-05-22 | $38.45 | $38.53 | $38.31 | $38.37 | $38.37 | 12,257 |
| 2025-05-21 | $38.71 | $38.77 | $38.35 | $38.37 | $38.37 | 26,699 |
| 2025-05-20 | $38.83 | $38.86 | $38.69 | $38.78 | $38.78 | 12,976 |
| 2025-05-19 | $38.56 | $38.90 | $38.56 | $38.88 | $38.88 | 9,491 |
| 2025-05-16 | $38.68 | $38.87 | $38.68 | $38.85 | $38.85 | 10,634 |
| 2025-05-15 | $38.44 | $38.74 | $38.43 | $38.63 | $38.63 | 10,603 |
| 2025-05-14 | $38.48 | $38.60 | $38.45 | $38.55 | $38.55 | 8,849 |
| 2025-05-13 | $38.34 | $38.60 | $38.27 | $38.53 | $38.53 | 17,471 |
| 2025-05-12 | $38.18 | $38.31 | $38.14 | $38.31 | $38.31 | 5,241 |
| 2025-05-09 | $37.60 | $37.63 | $37.46 | $37.51 | $37.51 | 7,959 |
| 2025-05-08 | $37.47 | $37.73 | $37.42 | $37.55 | $37.55 | 11,339 |
| 2025-05-07 | $37.35 | $37.39 | $37.15 | $37.36 | $37.36 | 12,332 |
| 2025-05-06 | $37.28 | $37.37 | $37.22 | $37.28 | $37.28 | 11,240 |
| 2025-05-05 | $37.45 | $37.62 | $37.41 | $37.46 | $37.46 | 10,278 |
| 2025-05-02 | $37.54 | $37.70 | $37.51 | $37.61 | $37.61 | 7,585 |
| 2025-05-01 | $37.37 | $37.39 | $37.23 | $37.23 | $37.23 | 10,899 |
| 2025-04-30 | $36.50 | $37.13 | $36.50 | $37.13 | $37.13 | 6,692 |
| 2025-04-29 | $36.91 | $37.10 | $36.87 | $37.07 | $37.07 | 8,592 |
| 2025-04-28 | $36.89 | $36.95 | $36.66 | $36.93 | $36.93 | 7,704 |
| 2025-04-25 | $36.61 | $36.92 | $36.61 | $36.89 | $36.89 | 3,166 |
| 2025-04-24 | $36.42 | $36.70 | $36.40 | $36.70 | $36.70 | 4,833 |
| 2025-04-23 | $36.43 | $36.66 | $36.15 | $36.23 | $36.23 | 10,084 |
| 2025-04-22 | $35.66 | $35.95 | $35.60 | $35.81 | $35.81 | 5,327 |
| 2025-04-21 | $35.46 | $35.46 | $35.00 | $35.22 | $35.22 | 9,223 |
| 2025-04-17 | $35.87 | $35.91 | $35.68 | $35.75 | $35.75 | 6,300 |
| 2025-04-16 | $35.99 | $36.02 | $35.49 | $35.68 | $35.68 | 6,871 |
| 2025-04-15 | $36.45 | $36.45 | $36.19 | $36.24 | $36.24 | 9,063 |
| 2025-04-14 | $36.40 | $36.54 | $36.15 | $36.27 | $36.27 | 10,542 |
| 2025-04-11 | $35.70 | $36.08 | $35.43 | $36.03 | $36.03 | 9,371 |
| 2025-04-10 | $35.86 | $35.86 | $35.13 | $35.57 | $35.57 | 11,313 |
| 2025-04-09 | $34.20 | $36.66 | $34.20 | $36.58 | $36.58 | 11,281 |
| 2025-04-08 | $35.54 | $35.54 | $34.01 | $34.24 | $34.24 | 6,126 |
| 2025-04-07 | $35.37 | $35.37 | $34.35 | $34.68 | $34.68 | 15,385 |
| 2025-04-04 | $35.46 | $35.49 | $34.75 | $34.75 | $34.75 | 19,252 |
| 2025-04-03 | $36.56 | $36.64 | $36.25 | $36.25 | $36.25 | 33,792 |
| 2025-04-02 | $37.30 | $37.56 | $37.30 | $37.50 | $37.50 | 9,415 |
| 2025-04-01 | $37.15 | $37.35 | $37.13 | $37.34 | $37.34 | 6,500 |
| 2025-03-31 | $36.79 | $37.29 | $36.79 | $37.22 | $37.22 | 6,142 |
| 2025-03-28 | $37.34 | $37.34 | $37.05 | $37.10 | $37.10 | 7,633 |
| 2025-03-27 | $37.60 | $37.72 | $37.59 | $37.62 | $37.62 | 7,395 |
| 2025-03-26 | $37.92 | $37.95 | $37.62 | $37.68 | $37.68 | 7,775 |
| 2025-03-25 | $37.92 | $38.04 | $37.90 | $37.96 | $37.96 | 9,451 |
| 2025-03-24 | $37.78 | $37.95 | $37.78 | $37.95 | $37.95 | 9,008 |
| 2025-03-21 | $37.22 | $37.49 | $37.22 | $37.49 | $37.49 | 25,047 |
| 2025-03-20 | $37.45 | $37.71 | $37.42 | $37.49 | $37.49 | 13,151 |
| 2025-03-19 | $37.55 | $37.58 | $37.34 | $37.54 | $37.54 | 15,081 |
| 2025-03-18 | $37.36 | $37.36 | $37.19 | $37.26 | $37.26 | 7,052 |
| 2025-03-17 | $37.33 | $37.64 | $37.33 | $37.55 | $37.55 | 15,066 |
| 2025-03-14 | $37.00 | $37.37 | $37.00 | $37.37 | $37.37 | 15,010 |
| 2025-03-13 | $37.10 | $37.16 | $36.78 | $36.84 | $36.84 | 17,354 |
| 2025-03-12 | $37.17 | $37.25 | $37.00 | $37.18 | $37.18 | 39,796 |
| 2025-03-11 | $37.25 | $37.25 | $36.84 | $37.05 | $37.05 | 16,776 |
| 2025-03-10 | $37.57 | $37.57 | $36.98 | $37.22 | $37.22 | 16,814 |
| 2025-03-07 | $37.86 | $37.94 | $37.52 | $37.94 | $37.94 | 18,089 |
| 2025-03-06 | $37.87 | $38.00 | $37.64 | $37.76 | $37.76 | 7,833 |
| 2025-03-05 | $37.97 | $38.27 | $37.76 | $38.25 | $38.25 | 7,371 |
| 2025-03-04 | $38.00 | $38.28 | $37.71 | $37.95 | $37.95 | 15,706 |
| 2025-03-03 | $38.61 | $38.70 | $38.14 | $38.20 | $38.20 | 8,956 |
| 2025-02-28 | $38.39 | $38.63 | $38.23 | $38.63 | $38.63 | 10,185 |
| 2025-02-27 | $38.70 | $38.76 | $38.30 | $38.30 | $38.30 | 282,477 |
| 2025-02-26 | $38.84 | $38.88 | $38.62 | $38.70 | $38.70 | 6,475 |
| 2025-02-25 | $38.67 | $38.77 | $38.54 | $38.68 | $38.68 | 22,657 |
| 2025-02-24 | $39.00 | $39.01 | $38.80 | $38.80 | $38.80 | 11,413 |
| 2025-02-21 | $39.28 | $39.28 | $38.88 | $38.92 | $38.92 | 15,992 |
| 2025-02-20 | $39.25 | $39.32 | $39.16 | $39.32 | $39.32 | 9,382 |
| 2025-02-19 | $39.31 | $39.42 | $39.29 | $39.37 | $39.37 | 9,900 |
| 2025-02-18 | $39.28 | $39.32 | $39.22 | $39.32 | $39.32 | 9,046 |
| 2025-02-14 | $39.32 | $39.35 | $39.26 | $39.31 | $39.31 | 6,076 |
| 2025-02-13 | $39.05 | $39.28 | $39.04 | $39.27 | $39.27 | 5,742 |
| 2025-02-12 | $38.95 | $39.10 | $38.94 | $39.06 | $39.06 | 16,667 |
| 2025-02-11 | $39.07 | $39.16 | $39.00 | $39.12 | $39.12 | 13,562 |
| 2025-02-10 | $39.04 | $39.12 | $39.04 | $39.09 | $39.09 | 12,075 |
| 2025-02-07 | $39.22 | $39.22 | $38.91 | $38.95 | $38.95 | 9,662 |
| 2025-02-06 | $39.06 | $39.17 | $38.99 | $39.17 | $39.17 | 8,319 |
| 2025-02-05 | $38.90 | $39.09 | $38.87 | $39.01 | $39.01 | 10,942 |
| 2025-02-04 | $38.78 | $38.99 | $38.78 | $38.97 | $38.97 | 9,323 |
| 2025-02-03 | $38.52 | $38.90 | $38.52 | $38.80 | $38.80 | 12,186 |
| 2025-01-31 | $39.13 | $39.24 | $38.92 | $38.94 | $38.94 | 11,204 |
| 2025-01-30 | $38.91 | $39.12 | $38.90 | $39.09 | $39.09 | 7,873 |
| 2025-01-29 | $39.04 | $39.04 | $38.90 | $38.94 | $38.94 | 7,907 |
| 2025-01-28 | $38.98 | $39.06 | $38.91 | $39.06 | $39.06 | 7,923 |
| 2025-01-27 | $38.80 | $38.82 | $38.71 | $38.78 | $38.78 | 7,614 |
| 2025-01-24 | $39.19 | $39.21 | $39.09 | $39.14 | $39.14 | 43,072 |
| 2025-01-23 | $39.07 | $39.21 | $39.07 | $39.21 | $39.21 | 10,393 |
| 2025-01-22 | $39.05 | $39.15 | $39.05 | $39.08 | $39.08 | 10,849 |
| 2025-01-21 | $38.88 | $38.95 | $38.82 | $38.95 | $38.95 | 15,510 |
| 2025-01-17 | $38.72 | $38.77 | $38.71 | $38.75 | $38.75 | 3,623 |
| 2025-01-16 | $38.60 | $38.63 | $38.48 | $38.55 | $38.55 | 16,748 |
| 2025-01-15 | $38.47 | $38.62 | $38.47 | $38.54 | $38.54 | 7,490 |
| 2025-01-14 | $38.15 | $38.16 | $37.90 | $38.07 | $38.07 | 9,541 |
| 2025-01-13 | $37.89 | $38.08 | $37.89 | $38.07 | $38.07 | 7,116 |
| 2025-01-10 | $38.18 | $38.18 | $37.89 | $37.97 | $37.97 | 25,216 |
| 2025-01-08 | $38.37 | $38.43 | $38.24 | $38.37 | $38.37 | 10,274 |
| 2025-01-07 | $38.53 | $38.56 | $38.29 | $38.31 | $38.31 | 16,111 |
| 2025-01-06 | $38.66 | $38.81 | $38.55 | $38.62 | $38.62 | 26,948 |
| 2025-01-03 | $38.37 | $38.52 | $38.29 | $38.49 | $38.49 | 11,982 |
| 2025-01-02 | $38.32 | $38.32 | $38.01 | $38.19 | $38.19 | 15,488 |
| 2024-12-31 | $38.33 | $38.34 | $38.20 | $38.22 | $38.22 | 37,537 |
| 2024-12-30 | $38.22 | $38.45 | $38.18 | $38.39 | $38.39 | 6,934 |
| 2024-12-27 | $38.45 | $38.60 | $38.43 | $38.58 | $38.58 | 12,049 |
| 2024-12-26 | $38.74 | $38.85 | $38.74 | $38.82 | $38.82 | 2,870 |
| 2024-12-24 | $38.65 | $38.79 | $38.65 | $38.78 | $38.78 | 5,269 |
| 2024-12-23 | $38.44 | $38.59 | $38.26 | $38.57 | $38.57 | 16,726 |
| 2024-12-20 | $38.08 | $38.53 | $38.08 | $38.36 | $38.36 | 11,456 |
| 2024-12-19 | $38.25 | $38.29 | $38.08 | $38.08 | $38.08 | 13,592 |
| 2024-12-18 | $38.75 | $38.88 | $38.09 | $38.11 | $38.11 | 40,888 |
| 2024-12-17 | $38.75 | $38.84 | $38.74 | $38.82 | $38.82 | 16,948 |
| 2024-12-16 | $38.79 | $38.87 | $38.79 | $38.87 | $38.87 | 1,132 |
| 2024-12-13 | $38.74 | $38.80 | $38.71 | $38.77 | $38.77 | 9,617 |
| 2024-12-12 | $38.84 | $38.88 | $38.72 | $38.77 | $38.77 | 12,969 |
| 2024-12-11 | $38.80 | $38.94 | $38.80 | $38.87 | $38.87 | 11,395 |
| 2024-12-10 | $38.80 | $38.80 | $38.71 | $38.72 | $38.72 | 6,881 |
| 2024-12-09 | $38.90 | $38.93 | $38.76 | $38.77 | $38.77 | 14,588 |
| 2024-12-06 | $38.88 | $38.94 | $38.86 | $38.91 | $38.91 | 7,972 |
| 2024-12-05 | $38.84 | $38.93 | $38.79 | $38.86 | $38.86 | 9,087 |
| 2024-12-04 | $38.85 | $38.93 | $38.79 | $38.89 | $38.89 | 17,034 |
| 2024-12-03 | $38.73 | $38.78 | $38.66 | $38.76 | $38.76 | 14,856 |
| 2024-12-02 | $38.68 | $38.77 | $38.68 | $38.75 | $38.75 | 478,593 |
| 2024-11-29 | $38.65 | $38.71 | $38.58 | $38.71 | $38.71 | 3,113 |
| 2024-11-27 | $38.63 | $38.63 | $38.49 | $38.56 | $38.56 | 9,425 |
| 2024-11-26 | $38.52 | $38.64 | $38.48 | $38.63 | $38.63 | 20,014 |
| 2024-11-25 | $38.49 | $38.52 | $38.46 | $38.52 | $38.52 | 5,345 |
| 2024-11-22 | $38.33 | $38.45 | $38.30 | $38.40 | $38.40 | 7,994 |
| 2024-11-21 | $38.28 | $38.43 | $38.12 | $38.33 | $38.33 | 9,673 |
| 2024-11-20 | $38.16 | $38.20 | $37.98 | $38.18 | $38.18 | 19,619 |
| 2024-11-19 | $37.96 | $38.21 | $37.96 | $38.17 | $38.17 | 23,616 |
| 2024-11-18 | $38.03 | $38.17 | $38.03 | $38.11 | $38.11 | 16,413 |
| 2024-11-15 | $38.16 | $38.19 | $37.97 | $38.03 | $38.03 | 23,812 |
| 2024-11-14 | $38.41 | $38.43 | $38.27 | $38.31 | $38.31 | 13,888 |
| 2024-11-13 | $38.41 | $38.52 | $38.41 | $38.42 | $38.42 | 30,889 |
| 2024-11-12 | $38.45 | $38.45 | $38.34 | $38.39 | $38.39 | 62,618 |
| 2024-11-11 | $38.50 | $38.51 | $38.41 | $38.44 | $38.44 | 8,751 |
| 2024-11-08 | $38.38 | $38.54 | $38.38 | $38.45 | $38.45 | 20,485 |
| 2024-11-07 | $38.30 | $38.41 | $38.30 | $38.39 | $38.39 | 9,522 |
| 2024-11-06 | $38.12 | $38.24 | $38.09 | $38.23 | $38.23 | 11,419 |
| 2024-11-05 | $37.44 | $37.63 | $37.44 | $37.61 | $37.61 | 41,329 |
| 2024-11-04 | $37.44 | $37.48 | $37.27 | $37.33 | $37.33 | 39,804 |
| 2024-11-01 | $37.54 | $37.54 | $37.36 | $37.39 | $37.39 | 13,842 |
| 2024-10-31 | $37.46 | $37.48 | $37.35 | $37.35 | $37.35 | 15,740 |
| 2024-10-30 | $37.79 | $37.90 | $37.71 | $37.78 | $37.78 | 16,163 |
| 2024-10-29 | $37.71 | $37.90 | $37.71 | $37.84 | $37.84 | 20,616 |
| 2024-10-28 | $37.85 | $37.88 | $37.80 | $37.81 | $37.81 | 22,784 |
| 2024-10-25 | $37.84 | $37.94 | $37.72 | $37.73 | $37.73 | 13,472 |
| 2024-10-24 | $37.77 | $37.82 | $37.61 | $37.77 | $37.77 | 47,256 |
| 2024-10-23 | $37.80 | $37.85 | $37.56 | $37.67 | $37.67 | 83,222 |
| 2024-10-22 | $37.79 | $38.02 | $37.79 | $37.90 | $37.90 | 44,475 |
| 2024-10-21 | $37.93 | $37.99 | $37.82 | $37.97 | $37.97 | 38,012 |
| 2024-10-18 | $37.92 | $37.99 | $37.87 | $37.96 | $37.96 | 12,966 |
| 2024-10-17 | $37.95 | $37.96 | $37.83 | $37.85 | $37.85 | 26,663 |
| 2024-10-16 | $37.72 | $37.86 | $37.70 | $37.83 | $37.83 | 20,421 |
| 2024-10-15 | $37.85 | $37.92 | $37.70 | $37.70 | $37.70 | 12,346 |
| 2024-10-14 | $37.84 | $37.92 | $37.83 | $37.89 | $37.89 | 36,091 |
| 2024-10-11 | $37.63 | $37.74 | $37.63 | $37.72 | $37.72 | 45,725 |
| 2024-10-10 | $37.64 | $37.98 | $37.51 | $37.55 | $37.55 | 23,074 |
| 2024-10-09 | $37.49 | $37.63 | $37.46 | $37.60 | $37.60 | 46,356 |
| 2024-10-08 | $37.30 | $37.50 | $37.30 | $37.43 | $37.43 | 39,730 |
| 2024-10-07 | $37.42 | $37.42 | $37.19 | $37.21 | $37.21 | 38,389 |
| 2024-10-04 | $37.38 | $37.49 | $37.24 | $37.46 | $37.46 | 42,207 |
| 2024-10-03 | $37.31 | $37.34 | $37.20 | $37.29 | $37.29 | 2,136,942 |
| 2024-10-02 | $37.21 | $37.36 | $37.14 | $37.33 | $37.33 | 275,227 |
| 2024-10-01 | $37.66 | $37.66 | $37.20 | $37.30 | $37.30 | 111,702 |
| 2024-09-30 | $37.56 | $37.57 | $37.50 | $37.52 | $37.52 | 86,272 |
| 2024-09-27 | $37.56 | $37.58 | $37.48 | $37.57 | $37.57 | 8,745 |
| 2024-09-26 | $37.47 | $37.56 | $37.46 | $37.52 | $37.52 | 21,665 |
| 2024-09-25 | $37.58 | $37.58 | $37.50 | $37.50 | $37.50 | 3,114 |
| 2024-09-24 | $37.58 | $37.58 | $37.48 | $37.51 | $37.51 | 14,955 |
| 2024-09-23 | $37.52 | $37.52 | $37.45 | $37.51 | $37.51 | 1,576 |
| 2024-09-20 | $37.43 | $37.56 | $37.43 | $37.49 | $37.49 | 3,613 |
| 2024-09-19 | $37.41 | $37.52 | $37.40 | $37.47 | $37.47 | 96,945 |
| 2024-09-18 | $37.44 | $37.44 | $37.44 | $37.44 | $37.44 | 412 |
| 2024-09-17 | $37.40 | $37.44 | $37.39 | $37.44 | $37.44 | 271 |
| 2024-09-16 | $37.44 | $37.44 | $37.44 | $37.44 | $37.44 | 232 |
| 2024-09-13 | $37.46 | $37.46 | $37.40 | $37.43 | $37.43 | 455 |
| 2024-09-12 | $37.38 | $37.42 | $37.38 | $37.42 | $37.42 | 441 |
| 2024-09-11 | $37.31 | $37.38 | $37.31 | $37.38 | $37.38 | 109 |
| 2024-09-10 | $37.28 | $37.35 | $37.28 | $37.35 | $37.35 | 389 |
| 2024-09-09 | $37.30 | $37.37 | $37.30 | $37.32 | $37.32 | 3,296 |
| 2024-09-06 | $37.28 | $37.28 | $37.20 | $37.22 | $37.22 | 1,679 |
| 2024-09-05 | $37.24 | $37.28 | $37.24 | $37.28 | $37.28 | 395 |
| 2024-09-04 | $37.27 | $37.28 | $37.25 | $37.28 | $37.28 | 516 |
| 2024-09-03 | $37.24 | $37.26 | $37.24 | $37.26 | $37.26 | 20,441 |
| 2024-08-30 | $37.36 | $37.36 | $37.36 | $37.36 | $37.36 | 132 |
| 2024-08-29 | $37.27 | $37.33 | $37.27 | $37.30 | $37.30 | 621 |
| 2024-08-28 | $37.27 | $37.29 | $37.23 | $37.29 | $37.29 | 7,337 |
| 2024-08-27 | $37.24 | $37.30 | $37.24 | $37.30 | $37.30 | 398 |
| 2024-08-26 | $37.23 | $37.28 | $37.23 | $37.26 | $37.26 | 1,408 |
| 2024-08-23 | $37.29 | $37.32 | $37.25 | $37.28 | $37.28 | 921 |
| 2024-08-22 | $37.22 | $37.22 | $37.22 | $37.22 | $37.22 | 94 |
| 2024-08-21 | $37.27 | $37.28 | $37.24 | $37.24 | $37.24 | 2,398 |
| 2024-08-20 | $37.27 | $37.28 | $37.24 | $37.24 | $37.24 | 754 |
| 2024-08-19 | $37.25 | $37.25 | $37.25 | $37.25 | $37.25 | 98 |
| 2024-08-16 | $37.22 | $37.26 | $37.22 | $37.22 | $37.22 | 1,840 |
| 2024-08-15 | $37.18 | $37.18 | $37.18 | $37.18 | $37.18 | 170 |
| 2024-08-14 | $37.04 | $37.15 | $37.04 | $37.11 | $37.11 | 1,793 |
| 2024-08-13 | $36.92 | $37.03 | $36.92 | $37.03 | $37.03 | 306 |
| 2024-08-12 | $36.85 | $36.95 | $36.85 | $36.86 | $36.86 | 19,328 |
| 2024-08-09 | $36.79 | $36.85 | $36.79 | $36.85 | $36.85 | 1,710 |
| 2024-08-08 | $36.70 | $36.70 | $36.70 | $36.70 | $36.70 | 149 |
| 2024-08-07 | $36.43 | $36.49 | $36.38 | $36.38 | $36.38 | 828 |
| 2024-08-06 | $36.46 | $36.62 | $36.39 | $36.49 | $36.49 | 2,097 |
| 2024-08-05 | $36.01 | $36.28 | $35.96 | $36.09 | $36.09 | 9,987 |
| 2024-08-02 | $36.67 | $36.68 | $36.63 | $36.68 | $36.68 | 385 |
| 2024-08-01 | $36.90 | $36.91 | $36.90 | $36.91 | $36.91 | 357 |
| 2024-07-31 | $37.03 | $37.03 | $37.03 | $37.03 | $37.03 | 79 |
| 2024-07-30 | $36.94 | $36.94 | $36.92 | $36.94 | $36.94 | 345 |
| 2024-07-29 | $36.91 | $37.01 | $36.91 | $36.97 | $36.97 | 2,236 |
| 2024-07-26 | $36.92 | $36.94 | $36.92 | $36.93 | $36.93 | 746 |
| 2024-07-25 | $36.84 | $36.84 | $36.84 | $36.84 | $36.84 | 596 |
| 2024-07-24 | $36.89 | $36.91 | $36.85 | $36.85 | $36.85 | 3,281 |
| 2024-07-23 | $36.99 | $37.01 | $36.99 | $37.01 | $37.01 | 225 |
| 2024-07-22 | $37.01 | $37.01 | $37.00 | $37.00 | $37.00 | 358 |
| 2024-07-19 | $36.99 | $36.99 | $36.92 | $36.92 | $36.92 | 201 |
| 2024-07-18 | $36.93 | $36.93 | $36.93 | $36.93 | $36.93 | 195 |
| 2024-07-17 | $37.03 | $37.03 | $36.96 | $36.99 | $36.99 | 1,918 |
| 2024-07-16 | $37.03 | $37.08 | $37.01 | $37.04 | $37.04 | 4,313 |
| 2024-07-15 | $37.00 | $37.01 | $37.00 | $37.01 | $37.01 | 561 |
| 2024-07-12 | $36.96 | $37.02 | $36.96 | $37.00 | $37.00 | 1,041 |
| 2024-07-11 | $36.98 | $37.00 | $36.96 | $36.96 | $36.96 | 1,872 |
| 2024-07-10 | $37.01 | $37.01 | $37.00 | $37.00 | $37.00 | 621 |
| 2024-07-09 | $36.96 | $36.96 | $36.96 | $36.96 | $36.96 | 489 |
| 2024-07-08 | $36.94 | $36.94 | $36.94 | $36.94 | $36.94 | 392 |
| 2024-07-05 | $36.92 | $36.94 | $36.89 | $36.92 | $36.92 | 1,598 |
| 2024-07-03 | $36.88 | $36.90 | $36.88 | $36.88 | $36.88 | 794 |
| 2024-07-02 | $36.85 | $36.86 | $36.81 | $36.86 | $36.86 | 1,520 |
| 2024-07-01 | $36.79 | $36.86 | $36.79 | $36.83 | $36.83 | 2,581 |
| 2024-06-28 | $36.86 | $36.86 | $36.78 | $36.80 | $36.80 | 4,786 |
| 2024-06-27 | $36.70 | $36.83 | $36.70 | $36.79 | $36.79 | 2,155 |
| 2024-06-26 | $36.78 | $36.82 | $36.73 | $36.79 | $36.79 | 1,216 |
| 2024-06-25 | $36.77 | $36.77 | $36.77 | $36.77 | $36.77 | 115 |
| 2024-06-24 | $36.78 | $36.78 | $36.73 | $36.74 | $36.74 | 498 |
| 2024-06-21 | $36.70 | $36.74 | $36.70 | $36.74 | $36.74 | 950 |
| 2024-06-20 | $36.71 | $36.71 | $36.71 | $36.71 | $36.71 | 155 |
| 2024-06-18 | $36.76 | $36.76 | $36.72 | $36.75 | $36.75 | 1,425 |
| 2024-06-17 | $36.70 | $36.75 | $36.70 | $36.72 | $36.72 | 644 |
| 2024-06-14 | $36.64 | $36.68 | $36.64 | $36.68 | $36.68 | 442 |
| 2024-06-13 | $36.68 | $36.68 | $36.68 | $36.68 | $36.68 | 34 |
| 2024-06-12 | $36.80 | $36.80 | $36.64 | $36.67 | $36.67 | 4,784 |
| 2024-06-11 | $36.62 | $36.63 | $36.56 | $36.60 | $36.60 | 2,126 |
| 2024-06-10 | $36.58 | $36.59 | $36.58 | $36.59 | $36.59 | 942 |
| 2024-06-07 | $36.61 | $36.61 | $36.57 | $36.57 | $36.57 | 718 |
| 2024-06-06 | $36.53 | $36.55 | $36.53 | $36.55 | $36.55 | 105 |
| 2024-06-05 | $36.56 | $36.56 | $36.55 | $36.55 | $36.55 | 472 |
| 2024-06-04 | $36.48 | $36.48 | $36.45 | $36.46 | $36.46 | 689 |
| 2024-06-03 | $36.43 | $36.43 | $36.43 | $36.43 | $36.43 | 117 |
| 2024-05-31 | $36.27 | $36.42 | $36.26 | $36.42 | $36.42 | 1,335 |
| 2024-05-30 | $36.36 | $36.37 | $36.31 | $36.31 | $36.31 | 2,539 |
| 2024-05-29 | $36.35 | $36.39 | $36.35 | $36.37 | $36.37 | 1,338 |
| 2024-05-28 | $36.44 | $36.44 | $36.41 | $36.43 | $36.43 | 1,295 |
| 2024-05-24 | $36.42 | $36.44 | $36.42 | $36.43 | $36.43 | 597 |
| 2024-05-23 | $36.46 | $36.46 | $36.34 | $36.34 | $36.34 | 498 |
| 2024-05-22 | $36.38 | $36.38 | $36.38 | $36.38 | $36.38 | 22 |
| 2024-05-21 | $36.37 | $36.43 | $36.36 | $36.43 | $36.43 | 1,836 |
| 2024-05-20 | $36.40 | $36.43 | $36.40 | $36.40 | $36.40 | 1,227 |
| 2024-05-17 | $36.38 | $36.38 | $36.36 | $36.37 | $36.37 | 531 |
| 2024-05-16 | $36.36 | $36.36 | $36.36 | $36.36 | $36.36 | 205 |
| 2024-05-15 | $36.25 | $36.35 | $36.25 | $36.34 | $36.34 | 1,320 |
| 2024-05-14 | $36.22 | $36.24 | $36.22 | $36.24 | $36.24 | 340 |
| 2024-05-13 | $36.19 | $36.19 | $36.13 | $36.16 | $36.16 | 1,409 |
| 2024-05-10 | $36.13 | $36.18 | $36.13 | $36.18 | $36.18 | 359 |
| 2024-05-09 | $36.09 | $36.14 | $36.09 | $36.14 | $36.14 | 116 |
| 2024-05-08 | $35.96 | $36.06 | $35.96 | $36.06 | $36.06 | 925 |
| 2024-05-07 | $36.02 | $36.05 | $36.02 | $36.05 | $36.05 | 512 |
| 2024-05-06 | $35.95 | $36.00 | $35.93 | $36.00 | $36.00 | 668 |
| 2024-05-03 | $35.83 | $35.87 | $35.83 | $35.87 | $35.87 | 1,781 |
| 2024-05-02 | $35.53 | $35.64 | $35.53 | $35.64 | $35.64 | 212 |
| 2024-05-01 | $35.50 | $35.53 | $35.50 | $35.52 | $35.52 | 1,118 |
| 2024-04-30 | $35.68 | $35.68 | $35.58 | $35.58 | $35.58 | 237 |
| 2024-04-29 | $35.76 | $35.77 | $35.76 | $35.77 | $35.77 | 120 |
| 2024-04-26 | $35.75 | $35.75 | $35.73 | $35.73 | $35.73 | 607 |
| 2024-04-25 | $35.41 | $35.56 | $35.41 | $35.56 | $35.56 | 1,292 |
| 2024-04-24 | $35.59 | $35.63 | $35.58 | $35.63 | $35.63 | 1,566 |
| 2024-04-23 | $35.57 | $35.61 | $35.57 | $35.61 | $35.61 | 488 |
| 2024-04-22 | $35.29 | $35.38 | $35.29 | $35.38 | $35.38 | 409 |
| 2024-04-19 | $35.17 | $35.17 | $35.17 | $35.17 | $35.17 | 108 |
| 2024-04-18 | $35.30 | $35.41 | $35.30 | $35.31 | $35.31 | 1,187 |
| 2024-04-17 | $35.38 | $35.38 | $35.35 | $35.35 | $35.35 | 1,168 |
| 2024-04-16 | $35.36 | $35.42 | $35.36 | $35.42 | $35.42 | 984 |
| 2024-04-15 | $35.65 | $35.65 | $35.42 | $35.43 | $35.43 | 5,038 |
| 2024-04-12 | $35.59 | $35.59 | $35.59 | $35.59 | $35.59 | 995 |
| 2024-04-11 | $35.83 | $35.83 | $35.82 | $35.82 | $35.82 | 995 |
| 2024-04-10 | $35.68 | $35.70 | $35.66 | $35.70 | $35.70 | 967 |
| 2024-04-09 | $35.78 | $35.79 | $35.74 | $35.79 | $35.79 | 1,170 |
| 2024-04-08 | $35.79 | $35.83 | $35.79 | $35.81 | $35.81 | 1,335 |
| 2024-04-05 | $35.74 | $35.78 | $35.74 | $35.78 | $35.78 | 440 |
| 2024-04-04 | $35.86 | $35.86 | $35.66 | $35.66 | $35.66 | 474 |
| 2024-04-03 | $35.83 | $35.83 | $35.77 | $35.81 | $35.81 | 5,493 |
| 2024-04-02 | $35.76 | $35.79 | $35.76 | $35.79 | $35.79 | 270 |
| 2024-04-01 | $35.83 | $35.87 | $35.80 | $35.87 | $35.87 | 3,207 |
| 2024-03-28 | $35.85 | $35.91 | $35.85 | $35.91 | $35.91 | 1,594 |
| 2024-03-27 | $35.88 | $35.88 | $35.88 | $35.88 | $35.88 | 31 |
| 2024-03-26 | $35.83 | $35.83 | $35.78 | $35.80 | $35.80 | 2,760 |
| 2024-03-25 | $35.85 | $35.85 | $35.80 | $35.80 | $35.80 | 1,776 |
| 2024-03-22 | $35.78 | $35.86 | $35.78 | $35.84 | $35.84 | 16,429 |
| 2024-03-21 | $35.78 | $35.78 | $35.78 | $35.78 | $35.78 | 346 |
| 2024-03-20 | $35.60 | $35.76 | $35.60 | $35.76 | $35.76 | 1,887 |
| 2024-03-19 | $35.51 | $35.67 | $35.51 | $35.67 | $35.67 | 1,236 |
| 2024-03-18 | $35.59 | $35.59 | $35.54 | $35.54 | $35.54 | 1,423 |
| 2024-03-15 | $35.50 | $35.50 | $35.47 | $35.49 | $35.49 | 824 |
| 2024-03-14 | $35.57 | $35.58 | $35.51 | $35.54 | $35.54 | 2,410 |
| 2024-03-13 | $35.64 | $35.64 | $35.57 | $35.58 | $35.58 | 795 |
| 2024-03-12 | $35.53 | $35.61 | $35.53 | $35.61 | $35.61 | 2,716 |
| 2024-03-11 | $35.44 | $35.47 | $35.41 | $35.45 | $35.45 | 1,658 |
| 2024-03-08 | $35.51 | $35.51 | $35.45 | $35.49 | $35.49 | 515 |
| 2024-03-07 | $35.50 | $35.57 | $35.39 | $35.54 | $35.54 | 10,525 |
| 2024-03-06 | $35.40 | $35.46 | $35.36 | $35.43 | $35.43 | 12,342 |
| 2024-03-05 | $35.37 | $35.37 | $35.37 | $35.37 | $35.37 | 324 |
| 2024-03-04 | $35.51 | $35.52 | $35.50 | $35.52 | $35.52 | 2,632 |
| 2024-03-01 | $35.44 | $35.50 | $35.44 | $35.50 | $35.50 | 9,975 |
| 2024-02-29 | $35.40 | $35.45 | $35.37 | $35.45 | $35.45 | 4,086 |
| 2024-02-28 | $35.41 | $35.41 | $35.32 | $35.36 | $35.36 | 2,154 |
| 2024-02-27 | $35.35 | $35.39 | $35.35 | $35.39 | $35.39 | 1,625 |
| 2024-02-26 | $35.45 | $35.45 | $35.34 | $35.35 | $35.35 | 1,522 |
| 2024-02-23 | $35.33 | $35.39 | $35.33 | $35.39 | $35.39 | 1,425 |
| 2024-02-22 | $35.26 | $35.38 | $35.26 | $35.37 | $35.37 | 1,671 |
| 2024-02-21 | $35.01 | $35.07 | $34.99 | $35.07 | $35.07 | 1,489 |
| 2024-02-20 | $34.99 | $35.03 | $34.99 | $35.03 | $35.03 | 327 |
| 2024-02-16 | $35.09 | $35.22 | $35.09 | $35.12 | $35.12 | 1,676 |
| 2024-02-15 | $35.07 | $35.18 | $35.07 | $35.18 | $35.18 | 1,599 |
| 2024-02-14 | $34.99 | $35.09 | $34.99 | $35.09 | $35.09 | 732 |
| 2024-02-13 | $34.96 | $34.96 | $34.92 | $34.92 | $34.92 | 1,299 |
| 2024-02-12 | $35.12 | $35.16 | $35.12 | $35.16 | $35.16 | 1,073 |
| 2024-02-09 | $35.15 | $35.17 | $35.15 | $35.17 | $35.17 | 917 |
| 2024-02-08 | $35.19 | $35.19 | $35.08 | $35.09 | $35.09 | 1,124 |
| 2024-02-07 | $34.98 | $35.08 | $34.98 | $35.08 | $35.08 | 1,516 |
| 2024-02-06 | $35.04 | $35.04 | $34.94 | $34.97 | $34.97 | 1,093 |
| 2024-02-05 | $34.94 | $34.94 | $34.94 | $34.94 | $34.94 | 207 |
| 2024-02-02 | $34.89 | $34.97 | $34.89 | $34.97 | $34.97 | 3,227 |
| 2024-02-01 | $34.73 | $34.79 | $34.62 | $34.79 | $34.79 | 5,668 |
| 2024-01-31 | $34.75 | $34.75 | $34.61 | $34.61 | $34.61 | 1,124 |
| 2024-01-30 | $34.82 | $34.86 | $34.82 | $34.85 | $34.85 | 1,364 |
| 2024-01-29 | $34.79 | $34.86 | $34.79 | $34.86 | $34.86 | 1,085 |
| 2024-01-26 | $34.76 | $34.76 | $34.76 | $34.76 | $34.76 | 21 |
| 2024-01-25 | $34.76 | $34.76 | $34.68 | $34.75 | $34.75 | 3,935 |
| 2024-01-24 | $34.79 | $34.79 | $34.74 | $34.74 | $34.74 | 1,040 |
| 2024-01-23 | $34.61 | $34.68 | $34.59 | $34.68 | $34.68 | 1,010 |
| 2024-01-22 | $34.55 | $34.61 | $34.55 | $34.61 | $34.61 | 32,306 |
| 2024-01-19 | $34.31 | $34.55 | $34.31 | $34.55 | $34.55 | 3,381 |
| 2024-01-18 | $34.20 | $34.32 | $34.20 | $34.32 | $34.32 | 226 |
| 2024-01-17 | $34.05 | $34.13 | $34.05 | $34.13 | $34.13 | 327 |
| 2024-01-16 | $34.26 | $34.29 | $34.23 | $34.23 | $34.23 | 2,041 |
| 2024-01-12 | $34.31 | $34.31 | $34.31 | $34.31 | $34.31 | 105 |
| 2024-01-11 | $34.18 | $34.29 | $34.15 | $34.29 | $34.29 | 3,601 |
| 2024-01-10 | $34.25 | $34.32 | $34.25 | $34.27 | $34.27 | 4,171 |
| 2024-01-09 | $34.09 | $34.18 | $34.09 | $34.18 | $34.18 | 1,204 |
| 2024-01-08 | $33.86 | $34.19 | $33.86 | $34.19 | $34.19 | 1,172 |
| 2024-01-05 | $33.82 | $33.92 | $33.81 | $33.92 | $33.92 | 701 |
| 2024-01-04 | $33.91 | $33.95 | $33.86 | $33.86 | $33.86 | 2,502 |
| 2024-01-03 | $33.95 | $34.00 | $33.90 | $33.90 | $33.90 | 887 |
| 2024-01-02 | $34.01 | $34.08 | $34.01 | $34.06 | $34.06 | 2,633 |
| 2023-12-29 | $34.27 | $34.27 | $34.16 | $34.16 | $34.16 | 1,270 |
| 2023-12-28 | $34.17 | $34.24 | $34.17 | $34.21 | $34.21 | 252 |
| 2023-12-27 | $34.18 | $34.18 | $34.18 | $34.18 | $34.18 | 34 |
| 2023-12-26 | $34.08 | $34.15 | $34.08 | $34.15 | $34.15 | 1,035 |
| 2023-12-22 | $34.03 | $34.09 | $34.03 | $34.06 | $34.06 | 943 |
| 2023-12-21 | $33.90 | $34.02 | $33.89 | $34.02 | $34.02 | 1,242 |
| 2023-12-20 | $34.07 | $34.16 | $33.86 | $33.86 | $33.86 | 2,997 |
| 2023-12-19 | $34.15 | $34.15 | $34.10 | $34.10 | $34.10 | 415 |
| 2023-12-18 | $34.01 | $34.04 | $34.01 | $34.04 | $34.04 | 807 |
| 2023-12-15 | $33.97 | $33.97 | $33.97 | $33.97 | $33.97 | 2 |
| 2023-12-14 | $34.00 | $34.00 | $33.93 | $33.93 | $33.93 | 175 |
| 2023-12-13 | $33.71 | $33.93 | $33.71 | $33.88 | $33.88 | 4,578 |
| 2023-12-12 | $33.49 | $33.60 | $33.48 | $33.60 | $33.60 | 1,959 |
| 2023-12-11 | $33.45 | $33.49 | $33.45 | $33.49 | $33.49 | 1,269 |
| 2023-12-08 | $33.33 | $33.45 | $33.31 | $33.45 | $33.45 | 1,370 |
| 2023-12-07 | $33.30 | $33.36 | $33.30 | $33.36 | $33.36 | 2,204 |
| 2023-12-06 | $33.24 | $33.28 | $33.17 | $33.17 | $33.17 | 2,062 |
| 2023-12-05 | $33.28 | $33.28 | $33.24 | $33.24 | $33.24 | 221 |
| 2023-12-04 | $33.20 | $33.30 | $33.20 | $33.29 | $33.29 | 3,588 |
| 2023-12-01 | $33.24 | $33.37 | $33.24 | $33.37 | $33.37 | 982 |
| 2023-11-30 | $33.16 | $33.25 | $33.15 | $33.25 | $33.25 | 1,210 |
| 2023-11-29 | $33.27 | $33.28 | $33.13 | $33.13 | $33.13 | 2,384 |
| 2023-11-28 | $33.14 | $33.16 | $33.14 | $33.15 | $33.15 | 661 |
| 2023-11-27 | $33.20 | $33.20 | $33.15 | $33.15 | $33.15 | 668 |
| 2023-11-24 | $33.15 | $33.15 | $33.15 | $33.15 | $33.15 | 3,250 |
| 2023-11-22 | $33.13 | $33.17 | $33.13 | $33.16 | $33.16 | 3,250 |
| 2023-11-21 | $33.04 | $33.09 | $32.98 | $33.09 | $33.09 | 2,383 |
| 2023-11-20 | $33.06 | $33.12 | $33.06 | $33.11 | $33.11 | 2,976 |
| 2023-11-17 | $32.93 | $32.93 | $32.92 | $32.92 | $32.92 | 426 |
| 2023-11-16 | $32.80 | $32.86 | $32.79 | $32.86 | $32.86 | 1,753 |
| 2023-11-15 | $32.89 | $32.90 | $32.83 | $32.83 | $32.83 | 2,991 |
| 2023-11-14 | $32.86 | $32.89 | $32.80 | $32.81 | $32.81 | 8,120 |
| 2023-11-13 | $32.26 | $32.48 | $32.26 | $32.41 | $32.41 | 33,950 |
| 2023-11-10 | $32.10 | $32.41 | $32.10 | $32.40 | $32.40 | 3,881 |
| 2023-11-09 | $32.37 | $32.37 | $32.05 | $32.05 | $32.05 | 4,858 |
| 2023-11-08 | $32.25 | $32.26 | $32.21 | $32.22 | $32.22 | 880 |
| 2023-11-07 | $32.13 | $32.24 | $32.13 | $32.21 | $32.21 | 1,241 |
| 2023-11-06 | $32.16 | $32.16 | $32.09 | $32.12 | $32.12 | 7,998 |
| 2023-11-03 | $32.07 | $32.10 | $32.05 | $32.09 | $32.09 | 6,944 |
| 2023-11-02 | $31.77 | $31.89 | $31.73 | $31.89 | $31.89 | 2,404 |
| 2023-11-01 | $31.28 | $31.53 | $31.28 | $31.50 | $31.50 | 4,394 |
| 2023-10-31 | $31.04 | $31.25 | $31.04 | $31.23 | $31.23 | 5,169 |
| 2023-10-30 | $30.98 | $31.13 | $30.94 | $31.09 | $31.09 | 5,332 |
| 2023-10-27 | $30.91 | $30.91 | $30.74 | $30.78 | $30.78 | 10,711 |
| 2023-10-26 | $30.92 | $31.09 | $30.86 | $30.90 | $30.90 | 8,426 |
| 2023-10-25 | $31.32 | $31.35 | $31.13 | $31.13 | $31.13 | 12,116 |
| 2023-10-24 | $31.46 | $31.51 | $31.34 | $31.49 | $31.49 | 9,820 |
| 2023-10-23 | $31.43 | $31.43 | $31.29 | $31.29 | $31.29 | 2,927 |
| 2023-10-20 | $31.43 | $31.51 | $31.36 | $31.36 | $31.36 | 14,006 |
| 2023-10-19 | $31.88 | $31.88 | $31.59 | $31.59 | $31.59 | 11,351 |
| 2023-10-18 | $31.97 | $31.97 | $31.78 | $31.78 | $31.78 | 2,943 |
| 2023-10-17 | $32.01 | $32.11 | $32.01 | $32.07 | $32.07 | 6,536 |
| 2023-10-16 | $32.02 | $32.12 | $32.02 | $32.12 | $32.12 | 11,153 |
| 2023-10-13 | $31.87 | $31.95 | $31.81 | $31.82 | $31.82 | 6,865 |
| 2023-10-12 | $32.17 | $32.17 | $31.86 | $31.95 | $31.95 | 17,500 |
| 2023-10-11 | $32.11 | $32.12 | $31.93 | $32.11 | $32.11 | 8,955 |
| 2023-10-10 | $31.96 | $32.14 | $31.96 | $32.00 | $32.00 | 8,890 |
| 2023-10-09 | $31.71 | $31.90 | $31.61 | $31.88 | $31.88 | 13,310 |
| 2023-10-06 | $31.39 | $31.80 | $31.39 | $31.74 | $31.74 | 6,141 |
| 2023-10-05 | $31.51 | $31.53 | $31.27 | $31.45 | $31.45 | 19,620 |
| 2023-10-04 | $31.37 | $31.49 | $31.33 | $31.49 | $31.49 | 9,084 |
| 2023-10-03 | $31.54 | $31.54 | $31.25 | $31.32 | $31.32 | 28,100 |
| 2023-10-02 | $31.67 | $31.69 | $31.46 | $31.64 | $31.64 | 164,006 |
| 2023-09-29 | $31.92 | $31.92 | $31.59 | $31.63 | $31.63 | 19,047 |
| 2023-09-28 | $31.42 | $31.70 | $31.42 | $31.70 | $31.70 | 2,105 |
| 2023-09-27 | $31.53 | $31.60 | $31.34 | $31.54 | $31.54 | 2,183 |
| 2023-09-26 | $31.70 | $31.70 | $31.53 | $31.53 | $31.53 | 549 |
| 2023-09-25 | $31.84 | $31.96 | $31.84 | $31.96 | $31.96 | 921 |
| 2023-09-22 | $32.06 | $32.14 | $31.89 | $31.89 | $31.89 | 879 |
| 2023-09-21 | $32.11 | $32.21 | $31.98 | $31.98 | $31.98 | 2,522 |
| 2023-09-20 | $32.77 | $32.77 | $32.52 | $32.52 | $32.52 | 215 |
| 2023-09-19 | $32.67 | $32.76 | $32.64 | $32.76 | $32.76 | 1,205 |
| 2023-09-18 | $32.74 | $32.83 | $32.74 | $32.82 | $32.82 | 1,443 |
| 2023-09-15 | $32.87 | $32.87 | $32.80 | $32.80 | $32.80 | 410 |
| 2023-09-14 | $32.55 | $33.08 | $32.55 | $33.08 | $33.08 | 6,083 |
| 2023-09-13 | $32.85 | $32.86 | $32.84 | $32.86 | $32.86 | 4,270 |
| 2023-09-12 | $32.84 | $32.89 | $32.82 | $32.82 | $32.82 | 1,221 |
| 2023-09-11 | $32.90 | $32.90 | $32.85 | $32.89 | $32.89 | 2,075 |
| 2023-09-08 | $32.76 | $32.84 | $32.66 | $32.74 | $32.74 | 13,356 |
| 2023-09-07 | $32.57 | $32.69 | $32.57 | $32.69 | $32.69 | 4,890 |
| 2023-09-06 | $32.71 | $32.76 | $32.71 | $32.76 | $32.76 | 2,027 |
| 2023-09-05 | $32.94 | $32.94 | $32.89 | $32.92 | $32.92 | 6,573 |
| 2023-09-01 | $32.98 | $32.98 | $32.89 | $32.94 | $32.94 | 1,140 |
| 2023-08-31 | $32.91 | $32.91 | $32.91 | $32.91 | $32.91 | 16 |
| 2023-08-30 | $32.89 | $32.89 | $32.88 | $32.88 | $32.88 | 1,258 |
| 2023-08-29 | $32.61 | $32.81 | $32.61 | $32.81 | $32.81 | 10,501 |
| 2023-08-28 | $32.42 | $32.51 | $32.42 | $32.51 | $32.51 | 1,089 |
| 2023-08-25 | $31.82 | $32.33 | $31.82 | $32.33 | $32.33 | 2,694 |
| 2023-08-24 | $32.51 | $32.51 | $32.16 | $32.16 | $32.16 | 325 |
| 2023-08-23 | $32.36 | $32.46 | $32.36 | $32.46 | $32.46 | 6,704 |
| 2023-08-22 | $32.15 | $32.23 | $32.15 | $32.21 | $32.21 | 1,170 |
| 2023-08-21 | $32.20 | $32.26 | $32.06 | $32.25 | $32.25 | 7,637 |
| 2023-08-18 | $32.03 | $32.08 | $31.92 | $32.06 | $32.06 | 3,604 |
| 2023-08-17 | $32.23 | $32.23 | $32.05 | $32.08 | $32.08 | 974 |
| 2023-08-16 | $32.38 | $32.43 | $32.27 | $32.27 | $32.27 | 1,427 |
| 2023-08-15 | $32.25 | $32.49 | $32.25 | $32.40 | $32.40 | 3,040 |
| 2023-08-14 | $32.55 | $32.59 | $32.53 | $32.59 | $32.59 | 16,543 |
| 2023-08-11 | $32.49 | $32.50 | $32.45 | $32.48 | $32.48 | 1,861 |
| 2023-08-10 | $32.73 | $32.73 | $32.47 | $32.49 | $32.49 | 1,821 |
| 2023-08-09 | $32.59 | $32.59 | $32.47 | $32.47 | $32.47 | 743 |
| 2023-08-08 | $32.47 | $32.55 | $32.47 | $32.55 | $32.55 | 2,592 |
| 2023-08-07 | $32.40 | $32.61 | $32.40 | $32.61 | $32.61 | 4,594 |
| 2023-08-04 | $32.63 | $32.63 | $32.48 | $32.48 | $32.48 | 271 |
| 2023-08-03 | $32.51 | $32.56 | $32.50 | $32.56 | $32.56 | 2,363 |
| 2023-08-02 | $32.60 | $32.60 | $32.53 | $32.58 | $32.58 | 2,610 |
| 2023-08-01 | $32.47 | $32.81 | $32.45 | $32.81 | $32.81 | 687 |
| 2023-07-31 | $32.82 | $32.82 | $32.75 | $32.80 | $32.80 | 410 |
| 2023-07-28 | $32.78 | $32.82 | $32.71 | $32.78 | $32.78 | 3,596 |
| 2023-07-27 | $32.68 | $32.68 | $32.60 | $32.65 | $32.65 | 425 |
| 2023-07-26 | $32.68 | $32.73 | $32.67 | $32.71 | $32.71 | 3,996 |
| 2023-07-25 | $32.68 | $32.77 | $32.66 | $32.72 | $32.72 | 8,821 |
| 2023-07-24 | $32.69 | $32.73 | $32.65 | $32.70 | $32.70 | 9,613 |
| 2023-07-21 | $32.64 | $32.64 | $32.64 | $32.64 | $32.64 | 4,689 |
| 2023-07-20 | $32.59 | $32.59 | $32.54 | $32.59 | $32.59 | 4,689 |
| 2023-07-19 | $32.68 | $32.69 | $32.68 | $32.68 | $32.68 | 1,130 |
| 2023-07-18 | $32.88 | $32.88 | $32.56 | $32.64 | $32.64 | 19,374 |
| 2023-07-17 | $32.54 | $32.56 | $32.52 | $32.56 | $32.56 | 3,786 |
| 2023-07-14 | $32.49 | $32.53 | $32.48 | $32.51 | $32.51 | 4,003 |
| 2023-07-13 | $32.45 | $32.51 | $32.43 | $32.50 | $32.50 | 2,389 |
| 2023-07-12 | $32.37 | $32.41 | $32.36 | $32.37 | $32.37 | 4,505 |
| 2023-07-11 | $32.14 | $32.24 | $32.14 | $32.24 | $32.24 | 5,887 |
| 2023-07-10 | $32.05 | $32.08 | $32.05 | $32.08 | $32.08 | 738 |
| 2023-07-07 | $32.08 | $32.17 | $32.06 | $32.06 | $32.06 | 5,232 |
| 2023-07-06 | $31.96 | $32.07 | $31.95 | $32.07 | $32.07 | 29,243 |
| 2023-07-05 | $32.18 | $32.22 | $32.18 | $32.22 | $32.22 | 5,033 |
| 2023-07-03 | $32.31 | $32.31 | $32.20 | $32.24 | $32.24 | 8,088 |
| 2023-06-30 | $31.87 | $32.25 | $31.87 | $32.25 | $32.25 | 5,228 |
| 2023-06-29 | $31.94 | $32.03 | $31.94 | $31.97 | $31.97 | 3,753 |
| 2023-06-28 | $31.86 | $31.91 | $31.79 | $31.90 | $31.90 | 19,481 |
| 2023-06-27 | $31.74 | $31.94 | $31.74 | $31.94 | $31.94 | 3,816 |
| 2023-06-26 | $31.68 | $31.69 | $31.66 | $31.69 | $31.69 | 8,392 |
| 2023-06-23 | $31.78 | $31.80 | $31.72 | $31.75 | $31.75 | 7,166 |
| 2023-06-22 | $31.80 | $31.88 | $31.80 | $31.88 | $31.88 | 1,835 |
| 2023-06-21 | $31.83 | $31.83 | $31.76 | $31.79 | $31.79 | 14,736 |
| 2023-06-20 | $31.78 | $31.87 | $31.78 | $31.87 | $31.87 | 1,264 |
| 2023-06-16 | $32.05 | $32.05 | $31.92 | $31.93 | $31.93 | 6,037 |
| 2023-06-15 | $31.83 | $31.97 | $31.82 | $31.97 | $31.97 | 26,915 |
| 2023-06-14 | $31.81 | $31.81 | $31.65 | $31.74 | $31.74 | 8,240 |
| 2023-06-13 | $31.39 | $31.76 | $31.39 | $31.76 | $31.76 | 18,362 |
| 2023-06-12 | $31.48 | $31.64 | $31.48 | $31.61 | $31.61 | 5,016 |
| 2023-06-09 | $31.53 | $31.53 | $31.41 | $31.44 | $31.44 | 4,755 |
| 2023-06-08 | $31.22 | $31.41 | $31.20 | $31.41 | $31.41 | 16,116 |
| 2023-06-07 | $31.27 | $31.27 | $31.25 | $31.27 | $31.27 | 986 |
| 2023-06-06 | $31.21 | $31.34 | $31.20 | $31.34 | $31.34 | 14,460 |
| 2023-06-05 | $31.32 | $31.32 | $31.20 | $31.26 | $31.26 | 8,197 |
| 2023-06-02 | $31.11 | $31.29 | $31.11 | $31.27 | $31.27 | 21,187 |
| 2023-06-01 | $30.80 | $30.96 | $30.74 | $30.93 | $30.93 | 4,692 |
| 2023-05-31 | $30.71 | $30.74 | $30.71 | $30.74 | $30.74 | 434 |
| 2023-05-30 | $30.88 | $30.91 | $30.83 | $30.85 | $30.85 | 11,732 |
| 2023-05-26 | $30.63 | $30.87 | $30.63 | $30.87 | $30.87 | 7,117 |
| 2023-05-25 | $30.46 | $30.56 | $30.46 | $30.56 | $30.56 | 1,292 |
| 2023-05-24 | $30.13 | $30.32 | $30.13 | $30.31 | $30.31 | 8,593 |
| 2023-05-23 | $30.40 | $30.63 | $30.40 | $30.53 | $30.53 | 7,241 |
| 2023-05-22 | $30.77 | $30.81 | $30.71 | $30.72 | $30.72 | 11,867 |
| 2023-05-19 | $30.75 | $30.78 | $30.70 | $30.78 | $30.78 | 3,240 |
| 2023-05-18 | $30.62 | $30.79 | $30.62 | $30.79 | $30.79 | 1,278 |
| 2023-05-17 | $30.29 | $30.57 | $30.29 | $30.55 | $30.55 | 26,217 |
| 2023-05-16 | $30.31 | $30.37 | $30.24 | $30.25 | $30.25 | 2,854 |
| 2023-05-15 | $30.09 | $30.43 | $30.09 | $30.43 | $30.43 | 6,142 |
| 2023-05-12 | $30.19 | $30.33 | $30.17 | $30.33 | $30.33 | 3,167 |
| 2023-05-11 | $30.26 | $30.37 | $30.26 | $30.37 | $30.37 | 2,604 |
| 2023-05-10 | $30.14 | $30.42 | $30.14 | $30.38 | $30.38 | 28,718 |
| 2023-05-09 | $30.30 | $30.33 | $30.24 | $30.25 | $30.25 | 35,200 |
| 2023-05-08 | $30.09 | $30.38 | $30.09 | $30.38 | $30.38 | 3,298 |
| 2023-05-05 | $30.24 | $30.43 | $30.24 | $30.34 | $30.34 | 31,488 |
| 2023-05-04 | $29.87 | $30.00 | $29.83 | $29.91 | $29.91 | 27,498 |
| 2023-05-03 | $30.27 | $30.36 | $30.05 | $30.06 | $30.06 | 25,614 |
| 2023-05-02 | $30.18 | $30.48 | $30.12 | $30.29 | $30.29 | 5,414 |
| 2023-05-01 | $30.65 | $30.65 | $30.51 | $30.57 | $30.57 | 509,565 |
| 2023-04-28 | $30.52 | $30.53 | $30.32 | $30.53 | $30.53 | 20,699 |
| 2023-04-27 | $30.10 | $30.36 | $30.07 | $30.31 | $30.31 | 10,507 |
| 2023-04-26 | $29.94 | $30.08 | $29.84 | $29.91 | $29.91 | 8,927 |
| 2023-04-25 | $30.36 | $30.36 | $29.98 | $30.03 | $30.03 | 12,868 |
| 2023-04-24 | $30.33 | $30.37 | $30.27 | $30.36 | $30.36 | 12,588 |
| 2023-04-21 | $30.33 | $30.35 | $30.28 | $30.32 | $30.32 | 4,011 |
| 2023-04-20 | $30.22 | $30.35 | $30.22 | $30.27 | $30.27 | 3,285 |
| 2023-04-19 | $30.34 | $30.46 | $30.34 | $30.41 | $30.41 | 2,446 |
| 2023-04-18 | $30.46 | $30.46 | $30.29 | $30.41 | $30.41 | 3,210 |
| 2023-04-17 | $30.32 | $30.36 | $30.20 | $30.36 | $30.36 | 2,717 |
| 2023-04-14 | $30.34 | $30.40 | $30.17 | $30.29 | $30.29 | 4,933 |
| 2023-04-13 | $30.02 | $30.37 | $30.02 | $30.35 | $30.35 | 17,767 |
| 2023-04-12 | $30.11 | $30.19 | $30.05 | $30.05 | $30.05 | 4,060 |
| 2023-04-11 | $30.15 | $30.24 | $30.09 | $30.12 | $30.12 | 8,932 |
| 2023-04-10 | $29.97 | $30.11 | $29.97 | $30.11 | $30.11 | 2,501 |
| 2023-04-06 | $29.99 | $30.08 | $29.92 | $30.04 | $30.04 | 17,640 |
| 2023-04-05 | $29.95 | $30.01 | $29.83 | $30.00 | $30.00 | 96,299 |
| 2023-04-04 | $30.11 | $30.18 | $30.01 | $30.04 | $30.04 | 7,918 |
| 2023-04-03 | $30.15 | $30.17 | $30.02 | $30.17 | $30.17 | 3,583 |
| 2023-03-31 | $29.66 | $30.06 | $29.66 | $30.06 | $30.06 | 14,885 |
| 2023-03-30 | $29.73 | $29.81 | $29.67 | $29.76 | $29.76 | 5,922 |
| 2023-03-29 | $29.53 | $29.67 | $29.50 | $29.64 | $29.64 | 4,856 |
| 2023-03-28 | $29.24 | $29.35 | $29.24 | $29.32 | $29.32 | 1,664 |
| 2023-03-27 | $29.39 | $29.49 | $29.29 | $29.34 | $29.34 | 6,899 |
| 2023-03-24 | $29.04 | $29.28 | $29.03 | $29.28 | $29.28 | 1,638 |
| 2023-03-23 | $29.21 | $29.56 | $29.05 | $29.20 | $29.20 | 4,595 |
| 2023-03-22 | $29.51 | $29.67 | $29.19 | $29.19 | $29.19 | 7,828 |
| 2023-03-21 | $29.44 | $29.49 | $29.34 | $29.49 | $29.49 | 3,772 |
| 2023-03-20 | $29.11 | $29.23 | $29.05 | $29.17 | $29.17 | 4,201 |
| 2023-03-17 | $29.06 | $29.09 | $28.95 | $29.01 | $29.01 | 8,118 |
| 2023-03-16 | $28.61 | $29.22 | $28.61 | $29.22 | $29.22 | 5,140 |
| 2023-03-15 | $28.59 | $28.91 | $28.54 | $28.82 | $28.82 | 15,391 |
| 2023-03-14 | $28.96 | $29.09 | $28.80 | $28.99 | $28.99 | 2,482 |
| 2023-03-13 | $28.05 | $28.86 | $28.05 | $28.68 | $28.68 | 13,520 |
| 2023-03-10 | $28.75 | $28.96 | $28.62 | $28.62 | $28.62 | 5,766 |
| 2023-03-09 | $29.49 | $29.49 | $28.96 | $28.96 | $28.96 | 8,677 |
| 2023-03-08 | $29.25 | $29.42 | $29.25 | $29.37 | $29.37 | 4,340 |
| 2023-03-07 | $29.56 | $29.57 | $29.33 | $29.39 | $29.39 | 5,246 |
| 2023-03-06 | $29.56 | $29.83 | $29.56 | $29.66 | $29.66 | 7,460 |
| 2023-03-03 | $29.32 | $29.64 | $29.32 | $29.64 | $29.64 | 5,514 |
| 2023-03-02 | $29.11 | $29.32 | $29.02 | $29.32 | $29.32 | 6,654 |
| 2023-03-01 | $29.07 | $29.22 | $29.07 | $29.17 | $29.17 | 2,161 |
| 2023-02-28 | $29.29 | $29.39 | $29.21 | $29.28 | $29.28 | 25,621 |
| 2023-02-27 | $29.47 | $29.47 | $29.31 | $29.31 | $29.31 | 7,567 |
| 2023-02-24 | $29.13 | $29.22 | $29.04 | $29.20 | $29.20 | 4,280 |
| 2023-02-23 | $29.34 | $29.52 | $29.29 | $29.46 | $29.46 | 8,579 |
| 2023-02-22 | $29.29 | $29.45 | $29.29 | $29.32 | $29.32 | 4,170 |
| 2023-02-21 | $29.53 | $29.53 | $29.38 | $29.38 | $29.38 | 4,519 |
| 2023-02-17 | $29.54 | $29.77 | $29.54 | $29.77 | $29.77 | 18,059 |
| 2023-02-16 | $29.90 | $29.97 | $29.82 | $29.82 | $29.82 | 1,472 |
| 2023-02-15 | $29.81 | $30.06 | $29.81 | $30.06 | $30.06 | 13,921 |
| 2023-02-14 | $29.95 | $30.06 | $29.94 | $30.05 | $30.05 | 11,226 |
| 2023-02-13 | $29.72 | $29.98 | $29.72 | $29.94 | $29.94 | 2,146 |
| 2023-02-10 | $29.58 | $29.80 | $29.58 | $29.80 | $29.80 | 5,845 |
| 2023-02-09 | $29.91 | $29.91 | $29.72 | $29.76 | $29.76 | 8,463 |
| 2023-02-08 | $29.98 | $30.03 | $29.87 | $29.87 | $29.87 | 18,343 |
| 2023-02-07 | $29.85 | $30.18 | $29.85 | $30.18 | $30.18 | 2,696 |
| 2023-02-06 | $29.71 | $29.96 | $29.71 | $29.88 | $29.88 | 18,531 |
| 2023-02-03 | $30.04 | $30.17 | $29.97 | $30.00 | $30.00 | 3,739 |
| 2023-02-02 | $30.07 | $30.24 | $30.07 | $30.15 | $30.15 | 2,365 |
| 2023-02-01 | $29.59 | $30.00 | $29.59 | $29.92 | $29.92 | 52,543 |
| 2023-01-31 | $29.39 | $29.71 | $29.39 | $29.71 | $29.71 | 1,833 |
| 2023-01-30 | $29.68 | $29.68 | $29.49 | $29.49 | $29.49 | 3,396 |
| 2023-01-27 | $29.51 | $29.86 | $29.51 | $29.74 | $29.74 | 4,678 |
| 2023-01-26 | $29.57 | $29.63 | $29.48 | $29.60 | $29.60 | 2,938 |
| 2023-01-25 | $29.08 | $29.42 | $29.08 | $29.42 | $29.42 | 5,675 |
| 2023-01-24 | $29.22 | $29.49 | $29.22 | $29.41 | $29.41 | 4,557 |
| 2023-01-23 | $29.12 | $29.51 | $29.12 | $29.38 | $29.38 | 3,522 |
| 2023-01-20 | $28.92 | $29.18 | $28.92 | $29.18 | $29.18 | 2,185 |
| 2023-01-19 | $28.76 | $28.89 | $28.74 | $28.78 | $28.78 | 2,758 |
| 2023-01-18 | $29.31 | $29.31 | $28.94 | $28.94 | $28.94 | 2,287 |
| 2023-01-17 | $29.27 | $29.29 | $29.19 | $29.21 | $29.21 | 2,450 |
| 2023-01-13 | $28.86 | $29.24 | $28.86 | $29.23 | $29.23 | 3,102 |
| 2023-01-12 | $28.91 | $29.15 | $28.91 | $29.09 | $29.09 | 5,905 |
| 2023-01-11 | $28.76 | $29.01 | $28.76 | $29.01 | $29.01 | 8,661 |
| 2023-01-10 | $28.65 | $28.73 | $28.58 | $28.73 | $28.73 | 2,001 |
| 2023-01-09 | $28.74 | $28.86 | $28.61 | $28.61 | $28.61 | 3,673 |
| 2023-01-06 | $28.49 | $28.67 | $28.49 | $28.61 | $28.61 | 1,331 |
| 2023-01-05 | $28.12 | $28.20 | $28.12 | $28.13 | $28.13 | 2,152 |
| 2023-01-04 | $28.22 | $28.43 | $28.17 | $28.36 | $28.36 | 19,857 |
| 2023-01-03 | $28.20 | $28.25 | $28.07 | $28.17 | $28.17 | 3,468 |
| 2022-12-30 | $28.14 | $28.25 | $28.12 | $28.25 | $28.25 | 10,825 |
| 2022-12-29 | $28.03 | $28.36 | $28.03 | $28.30 | $28.30 | 3,903 |
| 2022-12-28 | $28.29 | $28.29 | $28.00 | $28.00 | $28.00 | 5,108 |
| 2022-12-27 | $28.37 | $28.37 | $28.20 | $28.22 | $28.22 | 1,894 |
| 2022-12-23 | $28.08 | $28.27 | $28.08 | $28.24 | $28.24 | 1,708 |
| 2022-12-22 | $28.37 | $28.37 | $27.90 | $28.14 | $28.14 | 14,680 |
| 2022-12-21 | $28.35 | $28.44 | $28.35 | $28.43 | $28.43 | 3,109 |
| 2022-12-20 | $27.96 | $28.15 | $27.96 | $28.11 | $28.11 | 26,293 |
| 2022-12-19 | $28.17 | $28.27 | $27.94 | $28.04 | $28.04 | 35,163 |
| 2022-12-16 | $28.23 | $28.42 | $28.12 | $28.26 | $28.26 | 37,325 |
| 2022-12-15 | $28.60 | $28.60 | $28.33 | $28.47 | $28.47 | 22,446 |
| 2022-12-14 | $29.13 | $29.17 | $28.93 | $28.93 | $28.93 | 6,501 |
| 2022-12-13 | $29.22 | $29.28 | $28.96 | $29.03 | $29.03 | 4,870 |
| 2022-12-12 | $28.56 | $28.87 | $28.56 | $28.85 | $28.85 | 8,112 |
| 2022-12-09 | $28.74 | $28.80 | $28.62 | $28.62 | $28.62 | 3,740 |
| 2022-12-08 | $28.73 | $28.79 | $28.64 | $28.75 | $28.75 | 14,708 |
| 2022-12-07 | $28.72 | $28.72 | $28.53 | $28.61 | $28.61 | 4,672 |
| 2022-12-06 | $28.78 | $28.78 | $28.59 | $28.65 | $28.65 | 2,026 |
| 2022-12-05 | $28.97 | $29.06 | $28.82 | $28.89 | $28.89 | 12,146 |
| 2022-12-02 | $29.09 | $29.21 | $29.06 | $29.16 | $29.16 | 4,410 |
| 2022-12-01 | $29.12 | $29.28 | $29.12 | $29.22 | $29.22 | 5,994 |
| 2022-11-30 | $28.65 | $29.16 | $28.55 | $29.16 | $29.16 | 5,430 |
| 2022-11-29 | $28.76 | $28.76 | $28.62 | $28.66 | $28.66 | 10,292 |
| 2022-11-28 | $28.84 | $28.84 | $28.64 | $28.67 | $28.67 | 6,600 |
| 2022-11-25 | $28.97 | $28.97 | $28.94 | $28.94 | $28.94 | 113 |
| 2022-11-23 | $28.88 | $28.97 | $28.85 | $28.94 | $28.94 | 4,378 |
| 2022-11-22 | $28.88 | $28.88 | $28.63 | $28.78 | $28.78 | 6,508 |
| 2022-11-21 | $28.44 | $28.62 | $28.44 | $28.57 | $28.57 | 10,241 |
| 2022-11-18 | $28.55 | $28.62 | $28.49 | $28.58 | $28.58 | 7,999 |
| 2022-11-17 | $28.35 | $28.52 | $28.33 | $28.47 | $28.47 | 8,497 |
| 2022-11-16 | $28.61 | $28.64 | $28.56 | $28.58 | $28.58 | 9,484 |
| 2022-11-15 | $28.76 | $28.78 | $28.51 | $28.60 | $28.60 | 13,973 |
| 2022-11-14 | $28.65 | $28.70 | $28.56 | $28.56 | $28.56 | 4,309 |
| 2022-11-11 | $28.56 | $28.71 | $28.55 | $28.68 | $28.68 | 14,732 |
| 2022-11-10 | $28.20 | $28.48 | $28.20 | $28.48 | $28.48 | 18,474 |
| 2022-11-09 | $27.75 | $27.79 | $27.52 | $27.52 | $27.52 | 8,088 |
| 2022-11-08 | $28.00 | $28.00 | $27.78 | $27.90 | $27.90 | 3,992 |
| 2022-11-07 | $27.56 | $27.85 | $27.56 | $27.81 | $27.81 | 10,642 |
| 2022-11-04 | $27.58 | $27.67 | $27.35 | $27.57 | $27.57 | 2,084 |
| 2022-11-03 | $27.20 | $27.50 | $27.20 | $27.36 | $27.36 | 9,980 |
| 2022-11-02 | $27.93 | $28.18 | $27.55 | $27.55 | $27.55 | 6,400 |
| 2022-11-01 | $28.11 | $28.11 | $27.96 | $28.03 | $28.03 | 11,794 |
| 2022-10-31 | $28.08 | $28.17 | $28.04 | $28.05 | $28.05 | 6,120 |
| 2022-10-28 | $27.69 | $28.15 | $27.69 | $28.13 | $28.13 | 5,305 |
| 2022-10-27 | $27.89 | $27.91 | $27.70 | $27.70 | $27.70 | 1,870 |
| 2022-10-26 | $27.86 | $28.01 | $27.76 | $27.77 | $27.77 | 17,143 |
| 2022-10-25 | $27.73 | $27.86 | $27.64 | $27.81 | $27.81 | 10,645 |
| 2022-10-24 | $27.40 | $27.55 | $27.38 | $27.51 | $27.51 | 4,487 |
| 2022-10-21 | $27.03 | $27.40 | $27.01 | $27.40 | $27.40 | 9,585 |
| 2022-10-20 | $27.29 | $27.29 | $26.92 | $26.97 | $26.97 | 24,076 |
| 2022-10-19 | $27.22 | $27.22 | $27.02 | $27.09 | $27.09 | 12,060 |
| 2022-10-18 | $27.44 | $27.44 | $27.08 | $27.17 | $27.17 | 16,680 |
| 2022-10-17 | $26.88 | $27.08 | $26.88 | $27.05 | $27.05 | 18,873 |
| 2022-10-14 | $27.27 | $27.27 | $26.52 | $26.52 | $26.52 | 7,866 |
| 2022-10-13 | $26.13 | $27.05 | $26.07 | $26.99 | $26.99 | 57,981 |
| 2022-10-12 | $26.83 | $26.83 | $26.47 | $26.47 | $26.47 | 40,283 |
| 2022-10-11 | $26.66 | $26.82 | $26.48 | $26.63 | $26.63 | 44,997 |
| 2022-10-10 | $26.85 | $26.90 | $26.55 | $26.64 | $26.64 | 30,989 |
| 2022-10-07 | $27.10 | $27.10 | $26.83 | $26.84 | $26.84 | 29,721 |
| 2022-10-06 | $27.74 | $27.74 | $27.38 | $27.41 | $27.41 | 46,955 |
| 2022-10-05 | $27.47 | $27.69 | $27.28 | $27.58 | $27.58 | 36,976 |
| 2022-10-04 | $27.50 | $27.64 | $27.43 | $27.56 | $27.56 | 162,236 |
| 2022-10-03 | $26.77 | $27.16 | $26.76 | $27.08 | $27.08 | 306,767 |
| 2022-09-30 | $26.95 | $27.28 | $26.71 | $26.71 | $26.71 | 260,030 |
| 2022-09-29 | $27.51 | $27.51 | $26.87 | $27.05 | $27.05 | 33,129 |
| 2022-09-28 | $27.22 | $27.68 | $27.06 | $27.57 | $27.57 | 32,171 |
| 2022-09-27 | $27.32 | $27.43 | $26.99 | $27.07 | $27.07 | 12,302 |
| 2022-09-26 | $27.41 | $27.50 | $27.15 | $27.15 | $27.15 | 148,099 |
| 2022-09-23 | $27.42 | $27.42 | $27.25 | $27.30 | $27.30 | 1,128 |
| 2022-09-22 | $27.73 | $27.75 | $27.62 | $27.70 | $27.70 | 1,155 |
| 2022-09-21 | $28.14 | $28.15 | $27.87 | $27.87 | $27.87 | 1,616 |
| 2022-09-20 | $28.06 | $28.06 | $28.01 | $28.06 | $28.06 | 2,452 |
| 2022-09-19 | $28.01 | $28.17 | $28.01 | $28.17 | $28.17 | 2,496 |
| 2022-09-16 | $28.09 | $28.09 | $27.98 | $28.06 | $28.06 | 22,863 |
| 2022-09-15 | $28.23 | $28.23 | $28.15 | $28.15 | $28.15 | 704 |
| 2022-09-14 | $28.17 | $28.23 | $28.17 | $28.22 | $28.22 | 1,296 |
| 2022-09-13 | $28.39 | $28.39 | $28.17 | $28.17 | $28.17 | 3,148 |
| 2022-09-12 | $28.53 | $28.56 | $28.53 | $28.56 | $28.56 | 678 |
| 2022-09-09 | $28.50 | $28.51 | $28.50 | $28.51 | $28.51 | 827 |
| 2022-09-08 | $28.28 | $28.32 | $28.28 | $28.32 | $28.32 | 496 |
| 2022-09-07 | $28.26 | $28.26 | $28.26 | $28.26 | $28.26 | 9 |
| 2022-09-06 | $28.10 | $28.10 | $28.02 | $28.02 | $28.02 | 658 |
| 2022-09-02 | $28.24 | $28.24 | $28.04 | $28.04 | $28.04 | 327 |
| 2022-09-01 | $28.05 | $28.14 | $27.98 | $28.11 | $28.11 | 3,801 |
| 2022-08-31 | $28.41 | $28.41 | $28.12 | $28.12 | $28.12 | 4,725 |
| 2022-08-30 | $28.19 | $28.19 | $28.12 | $28.13 | $28.13 | 2,842 |
| 2022-08-29 | $28.18 | $28.35 | $28.17 | $28.28 | $28.28 | 1,187 |
| 2022-08-26 | $28.78 | $28.78 | $28.36 | $28.36 | $28.36 | 28,253 |
| 2022-08-25 | $28.68 | $28.73 | $28.59 | $28.73 | $28.73 | 27,839 |
| 2022-08-24 | $28.53 | $28.63 | $28.53 | $28.57 | $28.57 | 14,553 |
| 2022-08-23 | $28.56 | $28.61 | $28.54 | $28.54 | $28.54 | 5,555 |
| 2022-08-22 | $28.73 | $28.73 | $28.57 | $28.58 | $28.58 | 6,025 |
| 2022-08-19 | $29.17 | $29.17 | $28.82 | $28.90 | $28.90 | 10,236 |
| 2022-08-18 | $29.09 | $29.11 | $28.97 | $29.07 | $29.07 | 4,212 |
| 2022-08-17 | $29.05 | $29.15 | $28.95 | $29.06 | $29.06 | 166,715 |
| 2022-08-16 | $29.11 | $29.23 | $29.07 | $29.19 | $29.19 | 23,669 |
| 2022-08-15 | $29.09 | $29.17 | $29.07 | $29.16 | $29.16 | 17,173 |
| 2022-08-12 | $28.88 | $29.03 | $28.86 | $29.03 | $29.03 | 6,542 |
| 2022-08-11 | $28.96 | $28.98 | $28.74 | $28.77 | $28.77 | 16,458 |
| 2022-08-10 | $28.75 | $28.79 | $28.75 | $28.79 | $28.79 | 3,237 |
| 2022-08-09 | $28.70 | $28.70 | $28.44 | $28.47 | $28.47 | 41,857 |
| 2022-08-08 | $28.67 | $28.67 | $28.45 | $28.52 | $28.52 | 13,241 |
| 2022-08-05 | $28.50 | $28.55 | $28.48 | $28.54 | $28.54 | 623 |
| 2022-08-04 | $28.55 | $28.57 | $28.48 | $28.53 | $28.53 | 2,623 |
| 2022-08-03 | $28.47 | $28.63 | $28.47 | $28.63 | $28.63 | 3,989 |
| 2022-08-02 | $28.46 | $28.47 | $28.32 | $28.34 | $28.34 | 8,181 |
| 2022-08-01 | $28.41 | $28.46 | $28.41 | $28.46 | $28.46 | 3,500 |
| 2022-07-29 | $28.51 | $28.51 | $28.51 | $28.51 | $28.51 | 23 |
| 2022-07-28 | $28.30 | $28.30 | $28.30 | $28.30 | $28.30 | 23 |
| 2022-07-27 | $27.97 | $28.16 | $27.94 | $28.16 | $28.16 | 3,605 |
| 2022-07-26 | $27.77 | $27.77 | $27.77 | $27.77 | $27.77 | 65 |
| 2022-07-25 | $27.92 | $27.92 | $27.92 | $27.92 | $27.92 | 181 |
| 2022-07-22 | $27.90 | $27.90 | $27.86 | $27.88 | $27.88 | 489 |
| 2022-07-21 | $27.92 | $28.01 | $27.89 | $28.01 | $28.01 | 840 |
| 2022-07-20 | $27.81 | $27.91 | $27.81 | $27.87 | $27.87 | 4,241 |
| 2022-07-19 | $27.77 | $27.77 | $27.77 | $27.77 | $27.77 | 2 |
| 2022-07-18 | $27.60 | $27.60 | $27.37 | $27.37 | $27.37 | 2,829 |
| 2022-07-15 | $27.29 | $27.47 | $27.29 | $27.47 | $27.47 | 2,105 |
| 2022-07-14 | $27.01 | $27.24 | $26.92 | $27.22 | $27.22 | 10,898 |
| 2022-07-13 | $27.25 | $27.25 | $27.24 | $27.24 | $27.24 | 2,216 |
| 2022-07-12 | $27.42 | $27.47 | $27.27 | $27.27 | $27.27 | 1,721 |
| 2022-07-11 | $27.43 | $27.54 | $27.40 | $27.40 | $27.40 | 2,994 |
| 2022-07-08 | $27.60 | $27.62 | $27.60 | $27.60 | $27.60 | 664 |
| 2022-07-07 | $27.53 | $27.58 | $27.52 | $27.58 | $27.58 | 866 |
| 2022-07-06 | $27.24 | $27.32 | $27.24 | $27.32 | $27.32 | 444 |
| 2022-07-05 | $27.26 | $27.26 | $27.26 | $27.26 | $27.26 | 80 |
| 2022-07-01 | $27.06 | $27.25 | $27.04 | $27.25 | $27.25 | 2,709 |
| 2022-06-30 | $27.22 | $27.22 | $27.03 | $27.03 | $27.03 | 740 |
| 2022-06-29 | $27.20 | $27.20 | $27.20 | $27.20 | $27.20 | 7 |
| 2022-06-28 | $27.74 | $27.79 | $27.23 | $27.23 | $27.23 | 2,217 |
| 2022-06-27 | $27.54 | $27.54 | $27.53 | $27.53 | $27.53 | 625 |
| 2022-06-24 | $27.20 | $27.54 | $27.20 | $27.54 | $27.54 | 743 |
| 2022-06-23 | $26.98 | $27.07 | $26.98 | $27.07 | $27.07 | 397 |
| 2022-06-22 | $26.82 | $26.95 | $26.77 | $26.95 | $26.95 | 795 |
| 2022-06-21 | $26.94 | $26.94 | $26.94 | $26.94 | $26.94 | 273 |
| 2022-06-17 | $26.59 | $26.59 | $26.37 | $26.56 | $26.56 | 1,659 |
| 2022-06-16 | $26.52 | $26.52 | $26.42 | $26.42 | $26.42 | 429 |
| 2022-06-15 | $26.94 | $27.02 | $26.89 | $27.02 | $27.02 | 514 |
| 2022-06-14 | $26.69 | $26.76 | $26.69 | $26.72 | $26.72 | 1,696 |
| 2022-06-13 | $27.06 | $27.06 | $26.76 | $26.76 | $26.76 | 694 |
| 2022-06-10 | $27.51 | $27.56 | $27.48 | $27.48 | $27.48 | 1,079 |
| 2022-06-09 | $28.31 | $28.31 | $27.95 | $27.95 | $27.95 | 200 |
| 2022-06-08 | $28.47 | $28.47 | $28.38 | $28.38 | $28.38 | 602 |
| 2022-06-07 | $28.41 | $28.56 | $28.41 | $28.56 | $28.56 | 293 |
| 2022-06-06 | $28.38 | $28.38 | $28.38 | $28.38 | $28.38 | 18 |
| 2022-06-03 | $28.26 | $28.40 | $28.26 | $28.33 | $28.33 | 302 |
| 2022-06-02 | $28.60 | $28.60 | $28.60 | $28.60 | $28.60 | 126 |
| 2022-06-01 | $28.56 | $28.56 | $28.32 | $28.32 | $28.32 | 334 |
| 2022-05-31 | $28.40 | $28.60 | $28.40 | $28.45 | $28.45 | 915 |
| 2022-05-27 | $28.38 | $28.49 | $28.38 | $28.49 | $28.49 | 283 |
| 2022-05-26 | $27.90 | $28.13 | $27.90 | $28.11 | $28.11 | 1,025 |
| 2022-05-25 | $27.61 | $27.80 | $27.61 | $27.73 | $27.73 | 5,294 |
| 2022-05-24 | $27.45 | $27.55 | $27.45 | $27.55 | $27.55 | 726 |
| 2022-05-23 | $27.68 | $27.70 | $27.62 | $27.68 | $27.68 | 6,892 |
| 2022-05-20 | $27.21 | $27.36 | $27.12 | $27.36 | $27.36 | 359 |
| 2022-05-19 | $27.32 | $27.47 | $27.32 | $27.37 | $27.37 | 5,195 |
| 2022-05-18 | $27.94 | $27.99 | $27.44 | $27.44 | $27.44 | 839 |
| 2022-05-17 | $28.05 | $28.18 | $28.04 | $28.18 | $28.18 | 5,938 |
| 2022-05-16 | $27.96 | $27.96 | $27.84 | $27.84 | $27.84 | 1,822 |
| 2022-05-13 | $27.85 | $27.88 | $27.85 | $27.87 | $27.87 | 1,733 |
| 2022-05-12 | $27.54 | $27.54 | $27.19 | $27.40 | $27.40 | 690 |
| 2022-05-11 | $27.92 | $27.92 | $27.46 | $27.46 | $27.46 | 479 |
| 2022-05-10 | $27.91 | $27.91 | $27.63 | $27.74 | $27.74 | 1,724 |
| 2022-05-09 | $27.90 | $27.90 | $27.70 | $27.70 | $27.70 | 5,429 |
| 2022-05-06 | $28.16 | $28.45 | $28.16 | $28.28 | $28.28 | 2,034 |
| 2022-05-05 | $28.53 | $28.55 | $28.28 | $28.35 | $28.35 | 2,517 |
| 2022-05-04 | $28.55 | $29.11 | $28.54 | $29.06 | $29.06 | 1,116 |
| 2022-05-03 | $28.49 | $28.52 | $28.49 | $28.52 | $28.52 | 465 |
| 2022-05-02 | $28.10 | $28.40 | $28.10 | $28.40 | $28.40 | 319 |
| 2022-04-29 | $28.29 | $28.29 | $28.29 | $28.29 | $28.29 | 7 |
| 2022-04-28 | $28.98 | $28.98 | $28.98 | $28.98 | $28.98 | 199 |
| 2022-04-27 | $28.66 | $28.66 | $28.57 | $28.57 | $28.57 | 199 |
| 2022-04-26 | $28.80 | $28.80 | $28.54 | $28.54 | $28.54 | 1,264 |
| 2022-04-25 | $28.74 | $28.74 | $28.74 | $28.74 | $28.74 | 540 |
| 2022-04-22 | $29.11 | $29.11 | $28.97 | $28.97 | $28.97 | 636 |
| 2022-04-21 | $29.67 | $29.67 | $29.51 | $29.51 | $29.51 | 4,070 |
| 2022-04-20 | $29.82 | $29.89 | $29.77 | $29.77 | $29.77 | 8,288 |
| 2022-04-19 | $29.72 | $29.77 | $29.68 | $29.77 | $29.77 | 2,632 |
| 2022-04-18 | $29.40 | $29.47 | $29.40 | $29.47 | $29.47 | 783 |
| 2022-04-14 | $29.60 | $29.65 | $29.47 | $29.49 | $29.49 | 1,613 |
| 2022-04-13 | $29.54 | $29.70 | $29.54 | $29.70 | $29.70 | 225 |
| 2022-04-12 | $29.72 | $29.76 | $29.47 | $29.47 | $29.47 | 3,571 |
| 2022-04-11 | $29.53 | $29.53 | $29.53 | $29.53 | $29.53 | 0 |
| 2022-04-08 | $29.86 | $29.86 | $29.82 | $29.82 | $29.82 | 632 |
| 2022-04-07 | $29.80 | $29.87 | $29.65 | $29.87 | $29.87 | 265 |
| 2022-04-06 | $29.81 | $29.81 | $29.68 | $29.80 | $29.80 | 959 |
| 2022-04-05 | $30.03 | $30.03 | $29.96 | $29.96 | $29.96 | 991 |
| 2022-04-04 | $30.02 | $30.13 | $30.02 | $30.13 | $30.13 | 288 |
| 2022-04-01 | $29.91 | $30.00 | $29.82 | $30.00 | $30.00 | 28,840 |
| 2022-03-31 | $30.10 | $30.17 | $29.97 | $29.97 | $29.97 | 6,575 |
| 2022-03-30 | $30.20 | $30.20 | $30.14 | $30.14 | $30.14 | 527 |
| 2022-03-29 | $30.34 | $30.34 | $30.34 | $30.34 | $30.34 | 2 |
| 2022-03-28 | $30.00 | $30.08 | $30.00 | $30.08 | $30.08 | 161 |
| 2022-03-25 | $29.96 | $29.96 | $29.96 | $29.96 | $29.96 | 3 |
| 2022-03-24 | $29.65 | $29.87 | $29.65 | $29.87 | $29.87 | 715 |
| 2022-03-23 | $29.78 | $29.78 | $29.65 | $29.65 | $29.65 | 215 |
| 2022-03-22 | $29.76 | $29.85 | $29.76 | $29.85 | $29.85 | 306 |
| 2022-03-21 | $29.62 | $29.66 | $29.62 | $29.65 | $29.65 | 2,440 |
| 2022-03-18 | $29.64 | $29.64 | $29.64 | $29.64 | $29.64 | 75 |
| 2022-03-17 | $29.37 | $29.37 | $29.37 | $29.37 | $29.37 | 115 |
| 2022-03-16 | $29.01 | $29.13 | $28.77 | $29.13 | $29.13 | 2,788 |
| 2022-03-15 | $28.48 | $28.74 | $28.47 | $28.74 | $28.74 | 22,492 |
| 2022-03-14 | $28.46 | $28.70 | $28.33 | $28.36 | $28.36 | 1,594 |
| 2022-03-11 | $28.70 | $28.74 | $28.50 | $28.50 | $28.50 | 368 |
| 2022-03-10 | $28.60 | $28.71 | $28.53 | $28.71 | $28.71 | 3,019 |
| 2022-03-09 | $28.90 | $28.90 | $28.77 | $28.77 | $28.77 | 1,526 |
| 2022-03-08 | $28.32 | $28.71 | $28.32 | $28.34 | $28.34 | 27,411 |
| 2022-03-07 | $28.59 | $28.59 | $28.48 | $28.48 | $28.48 | 1,015 |
| 2022-03-04 | $28.98 | $29.00 | $28.84 | $29.00 | $29.00 | 1,090 |
| 2022-03-03 | $29.19 | $29.19 | $29.14 | $29.14 | $29.14 | 342 |
| 2022-03-02 | $29.08 | $29.30 | $29.08 | $29.28 | $29.28 | 1,384 |
| 2022-03-01 | $29.17 | $29.17 | $28.90 | $28.90 | $28.90 | 1,143 |
| 2022-02-28 | $28.97 | $29.19 | $28.97 | $29.19 | $29.19 | 331 |
| 2022-02-25 | $29.17 | $29.23 | $29.17 | $29.23 | $29.23 | 308 |
| 2022-02-24 | $28.32 | $28.85 | $28.29 | $28.85 | $28.85 | 2,470 |
| 2022-02-23 | $28.81 | $28.81 | $28.58 | $28.58 | $28.58 | 4,535 |
| 2022-02-22 | $28.91 | $28.91 | $28.84 | $28.90 | $28.90 | 1,246 |
| 2022-02-18 | $29.21 | $29.21 | $29.11 | $29.11 | $29.11 | 526 |
| 2022-02-17 | $29.47 | $29.47 | $29.26 | $29.26 | $29.26 | 1,193 |
| 2022-02-16 | $29.63 | $29.63 | $29.63 | $29.63 | $29.63 | 61 |
| 2022-02-15 | $29.56 | $29.56 | $29.52 | $29.55 | $29.55 | 375 |
| 2022-02-14 | $29.30 | $29.30 | $29.30 | $29.30 | $29.30 | 192 |
| 2022-02-11 | $29.39 | $29.39 | $29.37 | $29.37 | $29.37 | 409 |
| 2022-02-10 | $29.67 | $29.74 | $29.67 | $29.68 | $29.68 | 1,407 |
| 2022-02-09 | $29.89 | $29.97 | $29.89 | $29.97 | $29.97 | 547 |
| 2022-02-08 | $29.55 | $29.76 | $29.55 | $29.76 | $29.76 | 557 |
| 2022-02-07 | $29.69 | $29.70 | $29.56 | $29.56 | $29.56 | 1,053 |
| 2022-02-04 | $29.61 | $29.65 | $29.44 | $29.65 | $29.65 | 608 |
| 2022-02-03 | $29.74 | $29.74 | $29.62 | $29.62 | $29.62 | 852 |
| 2022-02-02 | $29.91 | $30.04 | $29.91 | $30.04 | $30.04 | 1,706 |
| 2022-02-01 | $29.68 | $29.85 | $29.68 | $29.85 | $29.85 | 2,323 |
| 2022-01-31 | $29.60 | $29.75 | $29.60 | $29.75 | $29.75 | 379 |
| 2022-01-28 | $29.39 | $29.39 | $29.39 | $29.39 | $29.39 | 156 |
| 2022-01-27 | $28.99 | $28.99 | $28.99 | $28.99 | $28.99 | 112 |
| 2022-01-26 | $29.24 | $29.38 | $29.04 | $29.04 | $29.04 | 2,396 |
| 2022-01-25 | $29.06 | $29.06 | $29.06 | $29.06 | $29.06 | 80 |
| 2022-01-24 | $28.81 | $29.23 | $28.81 | $29.23 | $29.23 | 313 |
| 2022-01-21 | $29.47 | $29.47 | $29.27 | $29.27 | $29.27 | 716 |
| 2022-01-20 | $29.94 | $29.94 | $29.59 | $29.59 | $29.59 | 608 |
| 2022-01-19 | $29.89 | $29.91 | $29.76 | $29.76 | $29.76 | 1,954 |
| 2022-01-18 | $29.97 | $29.97 | $29.88 | $29.88 | $29.88 | 300 |
| 2022-01-14 | $30.17 | $30.17 | $30.17 | $30.17 | $30.17 | 151 |
| 2022-01-13 | $30.29 | $30.34 | $30.15 | $30.15 | $30.15 | 5,574 |
| 2022-01-12 | $30.28 | $30.34 | $30.28 | $30.34 | $30.34 | 5,416 |
| 2022-01-11 | $30.30 | $30.30 | $30.30 | $30.30 | $30.30 | 1,314 |
| 2022-01-10 | $29.99 | $30.14 | $29.99 | $30.14 | $30.14 | 1,314 |
| 2022-01-07 | $30.18 | $30.24 | $30.18 | $30.20 | $30.20 | 571 |
| 2022-01-06 | $30.19 | $30.19 | $30.19 | $30.19 | $30.19 | 17 |
| 2022-01-05 | $30.26 | $30.26 | $30.26 | $30.26 | $30.26 | 30 |
| 2022-01-04 | $30.55 | $30.55 | $30.44 | $30.52 | $30.52 | 2,227 |
| 2022-01-03 | $30.53 | $30.57 | $30.53 | $30.55 | $30.55 | 516 |
| 2021-12-31 | $30.38 | $30.41 | $30.38 | $30.41 | $30.41 | 201 |
| 2021-12-30 | $30.52 | $30.53 | $30.43 | $30.43 | $30.43 | 495 |
| 2021-12-29 | $30.48 | $30.50 | $30.44 | $30.44 | $30.44 | 1,437 |
| 2021-12-28 | $30.47 | $30.47 | $30.41 | $30.41 | $30.41 | 464 |
| 2021-12-27 | $30.42 | $30.42 | $30.42 | $30.42 | $30.42 | 9 |
| 2021-12-23 | $30.42 | $30.42 | $30.27 | $30.27 | $30.27 | 966 |
| 2021-12-22 | $30.09 | $30.17 | $30.09 | $30.17 | $30.17 | 1,599 |
| 2021-12-21 | $29.96 | $30.06 | $29.96 | $30.03 | $30.03 | 615 |
| 2021-12-20 | $29.61 | $29.71 | $29.61 | $29.71 | $29.71 | 438 |
| 2021-12-17 | $29.91 | $29.91 | $29.91 | $29.91 | $29.91 | 33 |
| 2021-12-16 | $30.05 | $30.05 | $30.05 | $30.05 | $30.05 | 288 |
| 2021-12-15 | $29.93 | $30.19 | $29.84 | $30.19 | $30.19 | 846 |
| 2021-12-14 | $29.93 | $29.93 | $29.93 | $29.93 | $29.93 | 136 |
| 2021-12-13 | $30.08 | $30.08 | $30.08 | $30.08 | $30.08 | 15 |
| 2021-12-10 | $30.15 | $30.21 | $30.15 | $30.21 | $30.21 | 439 |
| 2021-12-09 | $30.14 | $30.14 | $30.07 | $30.07 | $30.07 | 1,932 |
| 2021-12-08 | $30.15 | $30.18 | $30.15 | $30.16 | $30.16 | 2,016 |
| 2021-12-07 | $30.09 | $30.09 | $30.07 | $30.07 | $30.07 | 316 |
| 2021-12-06 | $29.79 | $29.79 | $29.75 | $29.75 | $29.75 | 1,456 |
| 2021-12-03 | $29.58 | $29.58 | $29.41 | $29.49 | $29.49 | 479 |
| 2021-12-02 | $29.73 | $29.75 | $29.71 | $29.72 | $29.72 | 758 |
| 2021-12-01 | $29.91 | $29.91 | $29.59 | $29.59 | $29.59 | 2,958 |
| 2021-11-30 | $29.90 | $29.96 | $29.71 | $29.71 | $29.71 | 4,060 |
| 2021-11-29 | $29.88 | $30.11 | $29.88 | $30.03 | $30.03 | 6,721 |
| 2021-11-26 | $29.85 | $29.85 | $29.77 | $29.79 | $29.79 | 1,786 |
| 2021-11-24 | $30.09 | $30.20 | $30.09 | $30.14 | $30.14 | 5,836 |
| 2021-11-23 | $30.16 | $30.18 | $29.99 | $30.11 | $30.11 | 3,275 |
| 2021-11-22 | $30.21 | $30.21 | $30.13 | $30.13 | $30.13 | 3,113 |
| 2021-11-19 | $30.18 | $30.22 | $30.15 | $30.15 | $30.15 | 665 |
| 2021-11-18 | $30.13 | $30.19 | $30.09 | $30.16 | $30.16 | 4,807 |
| 2021-11-17 | $30.20 | $30.20 | $30.13 | $30.13 | $30.13 | 2,278 |
| 2021-11-16 | $30.14 | $30.23 | $30.14 | $30.18 | $30.18 | 1,864 |
| 2021-11-15 | $30.13 | $30.13 | $30.13 | $30.13 | $30.13 | 306 |
| 2021-11-12 | $30.08 | $30.15 | $30.08 | $30.15 | $30.15 | 6,830 |
| 2021-11-11 | $30.05 | $30.05 | $30.05 | $30.05 | $30.05 | 1,950 |
| 2021-11-10 | $30.12 | $30.12 | $30.03 | $30.03 | $30.03 | 1,950 |
| 2021-11-09 | $30.38 | $30.38 | $30.09 | $30.10 | $30.10 | 2,575 |
| 2021-11-08 | $30.21 | $30.21 | $30.10 | $30.16 | $30.16 | 13,839 |
| 2021-11-05 | $30.16 | $30.16 | $30.13 | $30.16 | $30.16 | 841 |
| 2021-11-04 | $30.14 | $30.20 | $30.10 | $30.13 | $30.13 | 4,733 |
| 2021-11-03 | $30.10 | $30.10 | $30.10 | $30.10 | $30.10 | 35 |
| 2021-11-02 | $30.01 | $30.01 | $30.00 | $30.00 | $30.00 | 207 |
| 2021-11-01 | $29.93 | $29.93 | $29.92 | $29.92 | $29.92 | 2,395 |
| 2021-10-29 | $29.82 | $29.94 | $29.82 | $29.92 | $29.92 | 3,110 |
| 2021-10-28 | $29.88 | $29.92 | $29.80 | $29.90 | $29.90 | 51,580 |
| 2021-10-27 | $29.85 | $29.85 | $29.75 | $29.78 | $29.78 | 1,004 |
| 2021-10-26 | $29.81 | $29.91 | $29.81 | $29.86 | $29.86 | 5,788 |
| 2021-10-25 | $29.77 | $29.85 | $29.76 | $29.77 | $29.77 | 12,728 |
| 2021-10-22 | $29.70 | $29.78 | $29.67 | $29.73 | $29.73 | 12,833 |
| 2021-10-21 | $29.70 | $29.75 | $29.69 | $29.74 | $29.74 | 2,618 |
| 2021-10-20 | $29.73 | $29.75 | $29.68 | $29.68 | $29.68 | 3,703 |
| 2021-10-19 | $29.60 | $29.67 | $29.60 | $29.65 | $29.65 | 2,910 |
| 2021-10-18 | $29.61 | $29.61 | $29.41 | $29.51 | $29.51 | 13,378 |
| 2021-10-15 | $29.48 | $29.48 | $29.46 | $29.46 | $29.46 | 860 |
| 2021-10-14 | $29.29 | $29.34 | $29.29 | $29.33 | $29.33 | 1,185 |
| 2021-10-13 | $29.02 | $29.13 | $29.02 | $29.09 | $29.09 | 966 |
| 2021-10-12 | $28.98 | $29.06 | $28.97 | $28.97 | $28.97 | 2,196 |
| 2021-10-11 | $29.20 | $29.20 | $29.05 | $29.05 | $29.05 | 4,917 |
| 2021-10-08 | $29.18 | $29.20 | $29.10 | $29.12 | $29.12 | 16,341 |
| 2021-10-07 | $29.29 | $29.33 | $29.11 | $29.11 | $29.11 | 2,434 |
| 2021-10-06 | $28.84 | $29.07 | $28.78 | $29.06 | $29.06 | 3,941 |
| 2021-10-05 | $29.00 | $29.00 | $28.94 | $28.95 | $28.95 | 2,438 |
| 2021-10-04 | $28.97 | $29.00 | $28.65 | $28.71 | $28.71 | 37,519 |
| 2021-10-01 | $28.87 | $29.18 | $28.80 | $29.12 | $29.12 | 193,903 |
| 2021-09-30 | $28.90 | $28.90 | $28.79 | $28.84 | $28.84 | 19,417 |
| 2021-09-29 | $28.85 | $28.85 | $28.78 | $28.85 | $28.85 | 46,087 |
| 2021-09-28 | $28.81 | $28.85 | $28.76 | $28.80 | $28.80 | 59,372 |
| 2021-09-27 | $28.85 | $28.85 | $28.77 | $28.81 | $28.81 | 15,975 |
| 2021-09-24 | $28.80 | $28.84 | $28.80 | $28.83 | $28.83 | 13,193 |
| 2021-09-23 | $28.84 | $28.85 | $28.76 | $28.85 | $28.85 | 71,707 |
| 2021-09-22 | $28.79 | $28.79 | $28.79 | $28.79 | $28.79 | 87 |
| 2021-09-21 | $28.82 | $28.83 | $28.75 | $28.78 | $28.78 | 178,730 |
| 2021-09-20 | $28.71 | $28.77 | $28.71 | $28.74 | $28.74 | 1,208 |
| 2021-09-17 | $28.79 | $28.79 | $28.78 | $28.78 | $28.78 | 1,312 |
| 2021-09-16 | $28.81 | $28.82 | $28.75 | $28.79 | $28.79 | 10,639 |
| 2021-09-15 | $28.81 | $28.81 | $28.73 | $28.74 | $28.74 | 3,159 |
| 2021-09-14 | $28.77 | $28.80 | $28.77 | $28.79 | $28.79 | 8,988 |
| 2021-09-13 | $28.85 | $28.85 | $28.71 | $28.77 | $28.77 | 15,402 |
| 2021-09-10 | $28.80 | $28.80 | $28.79 | $28.79 | $28.79 | 945 |
| 2021-09-09 | $28.81 | $28.82 | $28.76 | $28.76 | $28.76 | 7,979 |
| 2021-09-08 | $28.84 | $28.84 | $28.77 | $28.77 | $28.77 | 1,555 |
| 2021-09-07 | $28.81 | $28.81 | $28.77 | $28.77 | $28.77 | 1,112 |
| 2021-09-03 | $28.81 | $28.81 | $28.77 | $28.77 | $28.77 | 2,299 |
| 2021-09-02 | $28.85 | $28.85 | $28.78 | $28.78 | $28.78 | 3,070 |
| 2021-09-01 | $28.76 | $28.81 | $28.73 | $28.77 | $28.77 | 12,492 |
| 2021-08-31 | $28.81 | $28.81 | $28.75 | $28.78 | $28.78 | 10,551 |
| 2021-08-30 | $28.78 | $28.78 | $28.78 | $28.78 | $28.78 | 35 |
| 2021-08-27 | $28.77 | $28.77 | $28.77 | $28.77 | $28.77 | 178 |
| 2021-08-26 | $28.74 | $28.74 | $28.74 | $28.74 | $28.74 | 15 |
| 2021-08-25 | $28.77 | $28.77 | $28.77 | $28.77 | $28.77 | 1 |
| 2021-08-24 | $28.76 | $28.76 | $28.76 | $28.76 | $28.76 | 92 |
| 2021-08-23 | $28.79 | $28.79 | $28.75 | $28.75 | $28.75 | 801 |
| 2021-08-20 | $28.71 | $28.74 | $28.71 | $28.72 | $28.72 | 4,354 |
| 2021-08-19 | $28.64 | $28.69 | $28.64 | $28.69 | $28.69 | 234 |
| 2021-08-18 | $28.73 | $28.73 | $28.72 | $28.72 | $28.72 | 233 |
| 2021-08-17 | $28.76 | $28.76 | $28.72 | $28.72 | $28.72 | 1,055 |
| 2021-08-16 | $28.73 | $28.79 | $28.71 | $28.77 | $28.77 | 3,170 |
| 2021-08-13 | $28.78 | $28.78 | $28.77 | $28.77 | $28.77 | 447 |
| 2021-08-12 | $28.77 | $28.77 | $28.76 | $28.76 | $28.76 | 3,483 |
| 2021-08-11 | $28.76 | $28.76 | $28.76 | $28.76 | $28.76 | 4,243 |
| 2021-08-10 | $28.71 | $28.75 | $28.71 | $28.71 | $28.71 | 2,730 |
| 2021-08-09 | $28.69 | $28.71 | $28.69 | $28.71 | $28.71 | 239 |
| 2021-08-06 | $28.70 | $28.70 | $28.70 | $28.70 | $28.70 | 81 |
| 2021-08-05 | $28.68 | $28.68 | $28.68 | $28.68 | $28.68 | 56 |
| 2021-08-04 | $28.66 | $28.66 | $28.66 | $28.66 | $28.66 | 13 |
| 2021-08-03 | $28.66 | $28.66 | $28.66 | $28.66 | $28.66 | 13 |
| 2021-08-02 | $28.66 | $28.66 | $28.63 | $28.63 | $28.63 | 2,255 |
| 2021-07-30 | $28.68 | $28.68 | $28.63 | $28.63 | $28.63 | 286 |
| 2021-07-29 | $28.65 | $28.65 | $28.65 | $28.65 | $28.65 | 2 |
| 2021-07-28 | $28.61 | $28.61 | $28.56 | $28.61 | $28.61 | 5,866 |
| 2021-07-27 | $28.61 | $28.61 | $28.61 | $28.61 | $28.61 | 0 |
| 2021-07-26 | $28.63 | $28.63 | $28.63 | $28.63 | $28.63 | 187 |
| 2021-07-23 | $28.58 | $28.63 | $28.58 | $28.63 | $28.63 | 187 |
| 2021-07-22 | $28.59 | $28.59 | $28.59 | $28.59 | $28.59 | 5 |
| 2021-07-21 | $28.58 | $28.58 | $28.58 | $28.58 | $28.58 | 195 |
| 2021-07-20 | $28.52 | $28.52 | $28.52 | $28.52 | $28.52 | 141 |
| 2021-07-19 | $28.51 | $28.51 | $28.40 | $28.40 | $28.40 | 4,153 |
| 2021-07-16 | $28.55 | $28.55 | $28.55 | $28.55 | $28.55 | 425 |
| 2021-07-15 | $28.57 | $28.57 | $28.56 | $28.56 | $28.56 | 425 |
| 2021-07-14 | $28.61 | $28.61 | $28.58 | $28.58 | $28.58 | 463 |
| 2021-07-13 | $28.57 | $28.57 | $28.57 | $28.57 | $28.57 | 243 |
| 2021-07-12 | $28.57 | $28.60 | $28.54 | $28.58 | $28.58 | 1,876 |
| 2021-07-09 | $28.58 | $28.58 | $28.58 | $28.58 | $28.58 | 8 |
| 2021-07-08 | $28.53 | $28.53 | $28.53 | $28.53 | $28.53 | 8 |
| 2021-07-07 | $28.56 | $28.56 | $28.56 | $28.56 | $28.56 | 73 |
| 2021-07-06 | $28.55 | $28.55 | $28.55 | $28.55 | $28.55 | 65 |
| 2021-07-02 | $28.57 | $28.57 | $28.57 | $28.57 | $28.57 | 677 |
| 2021-07-01 | $28.52 | $28.54 | $28.51 | $28.54 | $28.54 | 677 |
| 2021-06-30 | $28.52 | $28.52 | $28.52 | $28.52 | $28.52 | 2 |
| 2021-06-29 | $28.55 | $28.55 | $28.52 | $28.52 | $28.52 | 878 |
| 2021-06-28 | $28.53 | $28.53 | $28.53 | $28.53 | $28.53 | 4 |
| 2021-06-25 | $28.49 | $28.50 | $28.49 | $28.50 | $28.50 | 195 |
| 2021-06-24 | $28.50 | $28.51 | $28.49 | $28.50 | $28.50 | 930 |
| 2021-06-23 | $28.45 | $28.45 | $28.45 | $28.45 | $28.45 | 6 |
| 2021-06-22 | $28.43 | $28.43 | $28.43 | $28.43 | $28.43 | 2 |
| 2021-06-21 | $28.35 | $28.38 | $28.35 | $28.38 | $28.38 | 730 |
| 2021-06-18 | $28.32 | $28.34 | $28.32 | $28.32 | $28.32 | 661 |
| 2021-06-17 | $28.32 | $28.41 | $28.32 | $28.39 | $28.39 | 1,291 |
| 2021-06-16 | $28.36 | $28.36 | $28.36 | $28.36 | $28.36 | 54 |
| 2021-06-15 | $28.39 | $28.39 | $28.39 | $28.39 | $28.39 | 89 |
| 2021-06-14 | $28.42 | $28.42 | $28.42 | $28.42 | $28.42 | 97 |
| 2021-06-11 | $28.40 | $28.41 | $28.40 | $28.41 | $28.41 | 596 |
| 2021-06-10 | $28.34 | $28.38 | $28.34 | $28.38 | $28.38 | 151 |
| 2021-06-09 | $28.38 | $28.38 | $28.34 | $28.34 | $28.34 | 531 |
| 2021-06-08 | $28.39 | $28.39 | $28.36 | $28.36 | $28.36 | 283 |
| 2021-06-07 | $28.34 | $28.34 | $28.34 | $28.34 | $28.34 | 25 |
| 2021-06-04 | $28.35 | $28.35 | $28.35 | $28.35 | $28.35 | 10 |
| 2021-06-03 | $28.28 | $28.28 | $28.28 | $28.28 | $28.28 | 570 |
| 2021-06-02 | $28.27 | $28.30 | $28.27 | $28.30 | $28.30 | 570 |
| 2021-06-01 | $28.28 | $28.29 | $28.28 | $28.28 | $28.28 | 266 |
| 2021-05-28 | $28.31 | $28.31 | $28.31 | $28.31 | $28.31 | 39 |
| 2021-05-27 | $28.28 | $28.29 | $28.28 | $28.29 | $28.29 | 195 |
| 2021-05-26 | $28.20 | $28.24 | $28.20 | $28.24 | $28.24 | 1,319 |
| 2021-05-25 | $28.24 | $28.24 | $28.20 | $28.20 | $28.20 | 221 |
| 2021-05-24 | $28.17 | $28.21 | $28.17 | $28.21 | $28.21 | 432 |
| 2021-05-21 | $28.11 | $28.11 | $28.11 | $28.11 | $28.11 | 2 |
| 2021-05-20 | $28.09 | $28.11 | $28.09 | $28.09 | $28.09 | 532 |
| 2021-05-19 | $28.00 | $28.01 | $27.97 | $27.98 | $27.98 | 3,877 |
| 2021-05-18 | $28.15 | $28.15 | $28.07 | $28.07 | $28.07 | 268 |
| 2021-05-17 | $28.07 | $28.07 | $28.07 | $28.07 | $28.07 | 0 |
| 2021-05-14 | $28.17 | $28.17 | $28.17 | $28.17 | $28.17 | 56 |
| 2021-05-13 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 2 |
| 2021-05-12 | $27.86 | $27.86 | $27.80 | $27.80 | $27.80 | 586 |
| 2021-05-11 | $28.10 | $28.10 | $28.00 | $28.07 | $28.07 | 565 |
| 2021-05-10 | $28.18 | $28.18 | $28.18 | $28.18 | $28.18 | 12 |
| 2021-05-07 | $28.25 | $28.25 | $28.24 | $28.24 | $28.24 | 612 |
| 2021-05-06 | $28.11 | $28.18 | $28.10 | $28.18 | $28.18 | 925 |
| 2021-05-05 | $28.12 | $28.14 | $28.11 | $28.13 | $28.13 | 1,200 |
| 2021-05-04 | $28.04 | $28.08 | $28.04 | $28.08 | $28.08 | 1,889 |
| 2021-05-03 | $28.17 | $28.17 | $28.16 | $28.16 | $28.16 | 2,854 |
| 2021-04-30 | $28.14 | $28.14 | $28.12 | $28.13 | $28.13 | 445 |
| 2021-04-29 | $28.14 | $28.17 | $28.14 | $28.17 | $28.17 | 2,305 |
| 2021-04-28 | $28.15 | $28.15 | $28.15 | $28.15 | $28.15 | 23 |
| 2021-04-27 | $28.09 | $28.15 | $28.09 | $28.15 | $28.15 | 621 |
| 2021-04-26 | $28.14 | $28.14 | $28.13 | $28.13 | $28.13 | 454 |
| 2021-04-23 | $28.13 | $28.13 | $28.13 | $28.13 | $28.13 | 125 |
| 2021-04-22 | $28.02 | $28.02 | $28.02 | $28.02 | $28.02 | 330 |
| 2021-04-21 | $28.05 | $28.09 | $28.01 | $28.09 | $28.09 | 19,846 |
| 2021-04-20 | $27.99 | $28.00 | $27.99 | $28.00 | $28.00 | 101 |
| 2021-04-19 | $28.06 | $28.06 | $28.06 | $28.06 | $28.06 | 18 |
| 2021-04-16 | $28.10 | $28.11 | $28.10 | $28.10 | $28.10 | 554 |
| 2021-04-15 | $28.08 | $28.08 | $28.08 | $28.08 | $28.08 | 130 |
| 2021-04-14 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 35 |
| 2021-04-13 | $28.03 | $28.03 | $28.03 | $28.03 | $28.03 | 1 |
| 2021-04-12 | $27.98 | $27.99 | $27.98 | $27.99 | $27.99 | 3,289 |
| 2021-04-09 | $27.99 | $27.99 | $27.96 | $27.99 | $27.99 | 2,117 |
| 2021-04-08 | $27.97 | $27.97 | $27.93 | $27.96 | $27.96 | 3,948 |
| 2021-04-07 | $27.94 | $27.94 | $27.92 | $27.92 | $27.92 | 162 |
| 2021-04-06 | $27.93 | $27.94 | $27.90 | $27.90 | $27.90 | 242 |
| 2021-04-05 | $27.91 | $27.94 | $27.90 | $27.94 | $27.94 | 1,042 |
| 2021-04-01 | $27.78 | $27.78 | $27.78 | $27.78 | $27.78 | 54 |
| 2021-03-31 | $27.70 | $27.71 | $27.70 | $27.71 | $27.71 | 885 |
| 2021-03-30 | $27.61 | $27.61 | $27.61 | $27.61 | $27.61 | 34 |
| 2021-03-29 | $27.62 | $27.63 | $27.62 | $27.63 | $27.63 | 224 |
| 2021-03-26 | $27.57 | $27.65 | $27.57 | $27.65 | $27.65 | 273 |
| 2021-03-25 | $27.32 | $27.47 | $27.32 | $27.47 | $27.47 | 848 |
| 2021-03-24 | $27.41 | $27.41 | $27.41 | $27.41 | $27.41 | 4 |
| 2021-03-23 | $27.49 | $27.49 | $27.41 | $27.41 | $27.41 | 349 |
| 2021-03-22 | $27.49 | $27.50 | $27.49 | $27.50 | $27.50 | 202 |
| 2021-03-19 | $27.34 | $27.40 | $27.29 | $27.38 | $27.38 | 2,203 |
| 2021-03-18 | $27.40 | $27.46 | $27.38 | $27.38 | $27.38 | 689 |
| 2021-03-17 | $27.45 | $27.51 | $27.41 | $27.51 | $27.51 | 2,560 |
| 2021-03-16 | $27.49 | $27.49 | $27.49 | $27.49 | $27.49 | 1,212 |
| 2021-03-15 | $27.37 | $27.44 | $27.37 | $27.44 | $27.44 | 1,212 |
| 2021-03-12 | $27.34 | $27.37 | $27.34 | $27.37 | $27.37 | 417 |
| 2021-03-11 | $27.38 | $27.38 | $27.36 | $27.36 | $27.36 | 200 |
| 2021-03-10 | $27.27 | $27.27 | $27.25 | $27.27 | $27.27 | 1,131 |
| 2021-03-09 | $27.24 | $27.24 | $27.20 | $27.20 | $27.20 | 897 |
| 2021-03-08 | $27.04 | $27.04 | $27.04 | $27.04 | $27.04 | 7 |
| 2021-03-05 | $26.81 | $27.07 | $26.72 | $27.07 | $27.07 | 1,122 |
| 2021-03-04 | $26.93 | $27.00 | $26.73 | $26.76 | $26.76 | 6,100 |
| 2021-03-03 | $27.03 | $27.03 | $27.01 | $27.01 | $27.01 | 4,329 |
| 2021-03-02 | $27.17 | $27.17 | $27.13 | $27.13 | $27.13 | 1,384 |
| 2021-03-01 | $27.22 | $27.22 | $27.19 | $27.20 | $27.20 | 5,181 |
| 2021-02-26 | $26.88 | $27.01 | $26.86 | $26.93 | $26.93 | 19,452 |
| 2021-02-25 | $27.16 | $27.16 | $26.86 | $26.95 | $26.95 | 73,183 |
| 2021-02-24 | $27.21 | $27.26 | $27.16 | $27.26 | $27.26 | 52,865 |
| 2021-02-23 | $27.03 | $27.19 | $27.01 | $27.08 | $27.08 | 10,956 |
| 2021-02-22 | $27.09 | $27.17 | $27.09 | $27.13 | $27.13 | 8,715 |
| 2021-02-19 | $27.20 | $27.23 | $27.18 | $27.18 | $27.18 | 15,753 |
| 2021-02-18 | $27.16 | $27.25 | $27.13 | $27.20 | $27.20 | 3,644 |
| 2021-02-17 | $27.18 | $27.23 | $27.16 | $27.22 | $27.22 | 38,674 |
| 2021-02-16 | $27.24 | $27.28 | $27.19 | $27.23 | $27.23 | 26,801 |
| 2021-02-12 | $27.22 | $27.23 | $27.17 | $27.23 | $27.23 | 40,800 |
| 2021-02-11 | $27.15 | $27.15 | $27.15 | $27.15 | $27.15 | 2,012 |
| 2021-02-10 | $27.17 | $27.24 | $27.13 | $27.15 | $27.15 | 16,548 |
| 2021-02-09 | $27.19 | $27.22 | $27.17 | $27.17 | $27.17 | 3,916 |
| 2021-02-08 | $27.19 | $27.21 | $27.16 | $27.18 | $27.18 | 25,636 |
| 2021-02-05 | $27.15 | $27.15 | $27.11 | $27.11 | $27.11 | 3,370 |
| 2021-02-04 | $27.05 | $27.10 | $27.05 | $27.08 | $27.08 | 2,625 |
| 2021-02-03 | $26.93 | $27.00 | $26.93 | $26.97 | $26.97 | 6,669 |
| 2021-02-02 | $26.92 | $26.96 | $26.91 | $26.91 | $26.91 | 1,711 |
| 2021-02-01 | $26.57 | $26.74 | $26.56 | $26.70 | $26.70 | 12,653 |
| 2021-01-29 | $26.62 | $26.62 | $26.39 | $26.53 | $26.53 | 1,944 |
| 2021-01-28 | $26.30 | $26.86 | $26.30 | $26.72 | $26.72 | 3,014 |
| 2021-01-27 | $26.72 | $26.72 | $26.56 | $26.58 | $26.58 | 3,374 |
| 2021-01-26 | $27.00 | $27.00 | $26.99 | $26.99 | $26.99 | 691 |
| 2021-01-25 | $26.98 | $27.01 | $26.98 | $27.01 | $27.01 | 1,519 |
| 2021-01-22 | $27.03 | $27.03 | $27.03 | $27.03 | $27.03 | 434 |
| 2021-01-21 | $27.08 | $27.08 | $27.08 | $27.08 | $27.08 | 46 |
| 2021-01-20 | $26.98 | $27.10 | $26.98 | $27.08 | $27.08 | 2,887 |
| 2021-01-19 | $26.95 | $26.95 | $26.91 | $26.92 | $26.92 | 1,530 |
| 2021-01-15 | $26.88 | $26.88 | $26.80 | $26.80 | $26.80 | 1,780 |
| 2021-01-14 | $27.02 | $27.02 | $26.92 | $26.92 | $26.92 | 1,607 |
| 2021-01-13 | $26.91 | $26.95 | $26.91 | $26.95 | $26.95 | 1,572 |
| 2021-01-12 | $26.94 | $26.95 | $26.82 | $26.91 | $26.91 | 7,398 |
| 2021-01-11 | $26.97 | $26.97 | $26.85 | $26.89 | $26.89 | 5,988 |
| 2021-01-08 | $26.96 | $27.01 | $26.96 | $27.01 | $27.01 | 7,612 |
| 2021-01-07 | $26.96 | $26.96 | $26.93 | $26.95 | $26.95 | 699 |
| 2021-01-06 | $26.87 | $26.88 | $26.74 | $26.74 | $26.74 | 2,477 |
| 2021-01-05 | $26.62 | $26.66 | $26.56 | $26.66 | $26.66 | 1,577 |
| 2021-01-04 | $26.85 | $26.85 | $26.55 | $26.55 | $26.55 | 551 |
| 2020-12-31 | $26.76 | $26.78 | $26.74 | $26.78 | $26.78 | 1,011 |
| 2020-12-30 | $26.76 | $26.76 | $26.70 | $26.70 | $26.70 | 463 |
| 2020-12-29 | $26.76 | $26.77 | $26.68 | $26.68 | $26.68 | 6,675 |
| 2020-12-28 | $26.74 | $26.77 | $26.74 | $26.74 | $26.74 | 328 |
| 2020-12-24 | $26.59 | $26.60 | $26.59 | $26.60 | $26.60 | 12,065 |
| 2020-12-23 | $26.60 | $26.60 | $26.60 | $26.60 | $26.60 | 1,519 |
| 2020-12-22 | $26.51 | $26.55 | $26.51 | $26.52 | $26.52 | 841 |
| 2020-12-21 | $26.36 | $26.54 | $26.36 | $26.53 | $26.53 | 1,138 |
| 2020-12-18 | $26.61 | $26.64 | $26.58 | $26.64 | $26.64 | 1,639 |
| 2020-12-17 | $26.66 | $26.66 | $26.66 | $26.66 | $26.66 | 101 |
| 2020-12-16 | $26.59 | $26.62 | $26.57 | $26.59 | $26.59 | 2,906 |
| 2020-12-15 | $26.48 | $26.53 | $26.47 | $26.53 | $26.53 | 200 |
| 2020-12-14 | $26.53 | $26.53 | $26.38 | $26.38 | $26.38 | 279 |
| 2020-12-11 | $26.39 | $26.43 | $26.35 | $26.40 | $26.40 | 2,639 |
| 2020-12-10 | $26.51 | $26.52 | $26.45 | $26.49 | $26.49 | 3,654 |
| 2020-12-09 | $26.59 | $26.59 | $26.51 | $26.51 | $26.51 | 204 |
| 2020-12-08 | $26.62 | $26.62 | $26.60 | $26.60 | $26.60 | 181 |
| 2020-12-07 | $26.52 | $26.55 | $26.52 | $26.54 | $26.54 | 1,345 |
| 2020-12-04 | $26.56 | $26.59 | $26.56 | $26.59 | $26.59 | 257 |
| 2020-12-03 | $26.54 | $26.54 | $26.44 | $26.44 | $26.44 | 560 |
| 2020-12-02 | $26.41 | $26.46 | $26.41 | $26.46 | $26.46 | 1,139 |
| 2020-12-01 | $26.47 | $26.47 | $26.47 | $26.47 | $26.47 | 40 |
| 2020-11-30 | $26.27 | $26.27 | $26.27 | $26.27 | $26.27 | 40 |
| 2020-11-27 | $26.32 | $26.36 | $26.32 | $26.36 | $26.36 | 3,578 |
| 2020-11-25 | $26.32 | $26.32 | $26.31 | $26.31 | $26.31 | 3,269 |
| 2020-11-24 | $26.33 | $26.33 | $26.33 | $26.33 | $26.33 | 156 |
| 2020-11-23 | $26.14 | $26.14 | $26.09 | $26.09 | $26.09 | 636 |
| 2020-11-20 | $26.04 | $26.04 | $26.00 | $26.00 | $26.00 | 368 |
| 2020-11-19 | $26.04 | $26.09 | $26.04 | $26.09 | $26.09 | 2,390 |
| 2020-11-18 | $26.26 | $26.28 | $26.06 | $26.06 | $26.06 | 3,129 |
| 2020-11-17 | $26.10 | $26.20 | $26.10 | $26.20 | $26.20 | 286 |
| 2020-11-16 | $26.22 | $26.22 | $26.22 | $26.22 | $26.22 | 1 |
| 2020-11-13 | $26.04 | $26.09 | $26.04 | $26.09 | $26.09 | 486 |
| 2020-11-12 | $25.98 | $26.01 | $25.85 | $25.85 | $25.85 | 4,058 |
| 2020-11-11 | $26.04 | $26.04 | $25.96 | $26.04 | $26.04 | 1,329 |
| 2020-11-10 | $25.85 | $25.94 | $25.85 | $25.91 | $25.91 | 2,642 |
| 2020-11-09 | $26.15 | $26.20 | $26.00 | $26.00 | $26.00 | 4,218 |
| 2020-11-06 | $25.72 | $25.74 | $25.72 | $25.72 | $25.72 | 2,670 |
| 2020-11-05 | $25.75 | $25.77 | $25.68 | $25.68 | $25.68 | 12,060 |
| 2020-11-04 | $25.53 | $25.53 | $25.43 | $25.43 | $25.43 | 2,931 |
| 2020-11-03 | $25.14 | $25.15 | $25.09 | $25.09 | $25.09 | 15,737 |
| 2020-11-02 | $24.73 | $24.82 | $24.71 | $24.72 | $24.72 | 21,821 |
| 2020-10-30 | $24.42 | $24.50 | $24.40 | $24.50 | $24.50 | 3,263 |
| 2020-10-29 | $24.80 | $24.80 | $24.80 | $24.80 | $24.80 | 47 |
| 2020-10-28 | $24.82 | $24.82 | $24.53 | $24.53 | $24.53 | 803 |
| 2020-10-27 | $25.18 | $25.19 | $25.15 | $25.15 | $25.15 | 25,757 |
| 2020-10-26 | $25.06 | $25.19 | $25.06 | $25.14 | $25.14 | 2,690 |
| 2020-10-23 | $25.45 | $25.51 | $25.44 | $25.49 | $25.49 | 2,011 |
| 2020-10-22 | $25.44 | $25.44 | $25.44 | $25.44 | $25.44 | 1 |
| 2020-10-21 | $25.42 | $25.42 | $25.34 | $25.35 | $25.35 | 5,853 |
| 2020-10-20 | $25.40 | $25.40 | $25.35 | $25.35 | $25.35 | 3,178 |
| 2020-10-19 | $25.49 | $25.50 | $25.25 | $25.25 | $25.25 | 33,207 |
| 2020-10-16 | $25.67 | $25.67 | $25.57 | $25.57 | $25.57 | 84,017 |
| 2020-10-15 | $25.54 | $25.56 | $25.50 | $25.54 | $25.54 | 70,441 |
| 2020-10-14 | $25.57 | $25.57 | $25.57 | $25.57 | $25.57 | 0 |
| 2020-10-13 | $25.66 | $25.66 | $25.66 | $25.66 | $25.66 | 581 |
| 2020-10-12 | $25.62 | $25.75 | $25.62 | $25.75 | $25.75 | 581 |
| 2020-10-09 | $25.58 | $27.66 | $25.46 | $25.48 | $25.48 | 7,100 |
| 2020-10-08 | $25.30 | $25.31 | $25.30 | $25.31 | $25.31 | 125 |
| 2020-10-07 | $25.25 | $25.25 | $25.20 | $25.20 | $25.20 | 28,784 |
| 2020-10-06 | $25.11 | $25.18 | $24.91 | $24.91 | $24.91 | 836 |
| 2020-10-05 | $25.06 | $25.12 | $25.06 | $25.12 | $25.12 | 600 |
| 2020-10-02 | $24.84 | $24.91 | $24.84 | $24.87 | $24.87 | 46,760 |
| 2020-10-01 | $25.04 | $25.04 | $24.97 | $24.99 | $24.99 | 1,041,852 |
AllianzIM U.S. Large Cap Buffer10 Oct ETF (AZAO) News Headlines
Recent AllianzIM U.S. Large Cap Buffer10 Oct ETF (AZAO) News
Similar Companies to AllianzIM U.S. Large Cap Buffer10 Oct ETF (AZAO) 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 | -- | -- | -- |