AllianzIM U.S. Large Cap Buffer20 Apr ETF (AZBA) Exchange: NYSE ARCA
Data as of April 25, 2024
$29.82 ($0.17) 0.57%
AllianzIM U.S. Large Cap Buffer20 Apr ETF - Daily Information
Click for more stock information on AllianzIM U.S. Large Cap Buffer20 Apr ETF.| Daily Information | Data |
|---|---|
| Date | April 25, 2024 |
| Open | $29.71 |
| Previous Close | $29.82 |
| High | $29.86 |
| Low | $29.71 |
| Adjusted Open | $29.71 |
| Previous Adjusted Close | $29.82 |
| Adjusted High | $29.86 |
| Adjusted Low | $29.71 |
About AllianzIM U.S. Large Cap Buffer20 Apr ETF (AZBA)
AllianzIM U.S. Large Cap Buffer20 Apr
Invest in AllianzIM U.S. Large Cap Buffer20 Apr ETF (AZBA)
Historical Stock Data for AllianzIM U.S. Large Cap Buffer20 Apr ETF (AZBA)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-23 | $29.71 | $29.86 | $29.71 | $29.82 | $29.82 | 57,707 |
| 2024-04-22 | $29.64 | $29.75 | $29.53 | $29.65 | $29.65 | 92,263 |
| 2024-04-19 | $29.65 | $29.65 | $29.49 | $29.52 | $29.52 | 256,843 |
| 2024-04-18 | $29.73 | $29.77 | $29.60 | $29.64 | $29.64 | 140,562 |
| 2024-04-17 | $29.86 | $29.86 | $29.61 | $29.68 | $29.68 | 111,611 |
| 2024-04-16 | $29.76 | $29.81 | $29.69 | $29.75 | $29.75 | 98,934 |
| 2024-04-15 | $30.09 | $30.09 | $29.73 | $29.75 | $29.75 | 69,626 |
| 2024-04-12 | $30.06 | $30.09 | $29.85 | $29.92 | $29.92 | 61,984 |
| 2024-04-11 | $30.05 | $30.17 | $29.95 | $30.12 | $30.12 | 87,783 |
| 2024-04-10 | $29.99 | $30.07 | $29.94 | $29.98 | $29.98 | 156,928 |
| 2024-04-09 | $30.27 | $30.27 | $30.04 | $30.19 | $30.19 | 204,926 |
| 2024-04-08 | $30.18 | $30.19 | $30.11 | $30.14 | $30.14 | 261,656 |
| 2024-04-05 | $30.03 | $30.19 | $30.02 | $30.17 | $30.17 | 93,990 |
| 2024-04-04 | $30.28 | $30.30 | $29.99 | $29.99 | $29.99 | 85,918 |
| 2024-04-03 | $30.11 | $30.41 | $30.08 | $30.16 | $30.16 | 189,777 |
| 2024-04-02 | $30.21 | $30.21 | $30.04 | $30.16 | $30.16 | 156,963 |
| 2024-04-01 | $30.60 | $30.60 | $30.19 | $30.20 | $30.20 | 678,029 |
| 2024-03-28 | $30.25 | $30.37 | $30.22 | $30.26 | $30.26 | 4,368,637 |
| 2024-03-27 | $30.26 | $30.26 | $30.21 | $30.22 | $30.22 | 18,220 |
| 2024-03-26 | $30.25 | $30.25 | $30.21 | $30.24 | $30.24 | 3,323 |
| 2024-03-25 | $30.17 | $30.25 | $30.17 | $30.24 | $30.24 | 207,719 |
| 2024-03-22 | $30.16 | $30.25 | $30.16 | $30.21 | $30.21 | 11,453 |
| 2024-03-21 | $30.20 | $30.21 | $30.13 | $30.17 | $30.17 | 16,113 |
| 2024-03-20 | $30.16 | $30.21 | $30.14 | $30.17 | $30.17 | 23,045 |
| 2024-03-19 | $30.21 | $30.21 | $30.15 | $30.16 | $30.16 | 3,512 |
| 2024-03-18 | $30.15 | $30.18 | $30.14 | $30.18 | $30.18 | 1,507 |
| 2024-03-15 | $30.15 | $30.17 | $30.15 | $30.17 | $30.17 | 1,652 |
| 2024-03-14 | $30.17 | $30.17 | $30.12 | $30.16 | $30.16 | 2,279 |
| 2024-03-13 | $30.22 | $30.22 | $30.12 | $30.15 | $30.15 | 6,507 |
| 2024-03-12 | $30.15 | $30.18 | $30.11 | $30.15 | $30.15 | 3,592 |
| 2024-03-11 | $30.16 | $30.16 | $30.10 | $30.14 | $30.14 | 1,333 |
| 2024-03-08 | $30.10 | $30.16 | $30.10 | $30.14 | $30.14 | 3,329 |
| 2024-03-07 | $30.17 | $30.17 | $30.09 | $30.14 | $30.14 | 4,813 |
| 2024-03-06 | $30.08 | $30.12 | $30.08 | $30.12 | $30.12 | 17,389 |
| 2024-03-05 | $30.11 | $30.11 | $30.07 | $30.07 | $30.07 | 1,358 |
| 2024-03-04 | $30.16 | $30.16 | $30.07 | $30.10 | $30.10 | 11,960 |
| 2024-03-01 | $30.06 | $30.14 | $30.05 | $30.07 | $30.07 | 18,259 |
| 2024-02-29 | $29.97 | $30.08 | $29.97 | $30.06 | $30.06 | 8,316 |
| 2024-02-28 | $29.96 | $30.05 | $29.96 | $30.05 | $30.05 | 1,594 |
| 2024-02-27 | $30.03 | $30.12 | $30.03 | $30.08 | $30.08 | 4,267 |
| 2024-02-26 | $30.12 | $30.12 | $29.95 | $30.07 | $30.07 | 5,671 |
| 2024-02-23 | $30.00 | $30.06 | $29.99 | $30.04 | $30.04 | 6,919 |
| 2024-02-22 | $29.93 | $30.06 | $29.93 | $30.01 | $30.01 | 4,692 |
| 2024-02-21 | $29.97 | $30.01 | $29.87 | $29.98 | $29.98 | 5,748 |
| 2024-02-20 | $29.95 | $30.01 | $29.95 | $30.00 | $30.00 | 58,110 |
| 2024-02-16 | $29.98 | $30.01 | $29.97 | $29.98 | $29.98 | 5,203 |
| 2024-02-15 | $29.97 | $29.98 | $29.85 | $29.96 | $29.96 | 123,610 |
| 2024-02-14 | $29.84 | $29.98 | $29.84 | $29.97 | $29.97 | 6,356 |
| 2024-02-13 | $29.91 | $29.96 | $29.91 | $29.94 | $29.94 | 27,943 |
| 2024-02-12 | $29.98 | $29.99 | $29.95 | $29.98 | $29.98 | 1,249 |
| 2024-02-09 | $29.96 | $30.02 | $29.95 | $29.95 | $29.95 | 10,905 |
| 2024-02-08 | $29.85 | $29.97 | $29.85 | $29.94 | $29.94 | 31,637 |
| 2024-02-07 | $29.92 | $29.99 | $29.92 | $29.95 | $29.95 | 12,904 |
| 2024-02-06 | $29.94 | $29.97 | $29.89 | $29.93 | $29.93 | 24,109 |
| 2024-02-05 | $29.89 | $29.95 | $29.89 | $29.92 | $29.92 | 2,198 |
| 2024-02-02 | $29.83 | $29.93 | $29.83 | $29.91 | $29.91 | 227,453 |
| 2024-02-01 | $29.76 | $29.87 | $29.76 | $29.85 | $29.85 | 13,084 |
| 2024-01-31 | $29.84 | $29.86 | $29.58 | $29.82 | $29.82 | 11,954 |
| 2024-01-30 | $29.83 | $29.88 | $29.82 | $29.87 | $29.87 | 2,966 |
| 2024-01-29 | $29.82 | $29.85 | $29.82 | $29.84 | $29.84 | 6,642 |
| 2024-01-26 | $29.81 | $29.86 | $29.72 | $29.82 | $29.82 | 11,599 |
| 2024-01-25 | $29.78 | $29.84 | $29.76 | $29.79 | $29.79 | 8,556 |
| 2024-01-24 | $29.61 | $29.84 | $29.61 | $29.80 | $29.80 | 1,976 |
| 2024-01-23 | $29.78 | $29.78 | $29.77 | $29.77 | $29.77 | 659 |
| 2024-01-22 | $29.75 | $29.85 | $29.73 | $29.74 | $29.74 | 14,118 |
| 2024-01-19 | $29.50 | $29.77 | $29.44 | $29.77 | $29.77 | 6,046 |
| 2024-01-18 | $29.62 | $29.72 | $29.61 | $29.63 | $29.63 | 3,405 |
| 2024-01-17 | $29.32 | $29.60 | $29.32 | $29.59 | $29.59 | 1,102 |
| 2024-01-16 | $29.66 | $29.68 | $29.59 | $29.60 | $29.60 | 12,091 |
| 2024-01-12 | $29.66 | $29.74 | $29.63 | $29.66 | $29.66 | 48,294 |
| 2024-01-11 | $29.63 | $29.63 | $29.55 | $29.62 | $29.62 | 21,398 |
| 2024-01-10 | $29.59 | $29.70 | $29.58 | $29.61 | $29.61 | 14,527 |
| 2024-01-09 | $29.50 | $29.67 | $29.50 | $29.58 | $29.58 | 13,829 |
| 2024-01-08 | $29.57 | $29.60 | $29.53 | $29.60 | $29.60 | 1,806 |
| 2024-01-05 | $29.46 | $29.48 | $29.43 | $29.45 | $29.45 | 12,344 |
| 2024-01-04 | $29.51 | $29.51 | $29.40 | $29.45 | $29.45 | 15,403 |
| 2024-01-03 | $29.42 | $29.49 | $29.41 | $29.44 | $29.44 | 31,345 |
| 2024-01-02 | $29.50 | $29.51 | $29.43 | $29.49 | $29.49 | 157,566 |
| 2023-12-29 | $29.58 | $29.61 | $29.50 | $29.51 | $29.51 | 613,691 |
| 2023-12-28 | $29.52 | $29.59 | $29.37 | $29.54 | $29.54 | 5,392 |
| 2023-12-27 | $29.24 | $29.56 | $29.24 | $29.50 | $29.50 | 11,353 |
| 2023-12-26 | $29.46 | $29.50 | $29.46 | $29.47 | $29.47 | 3,158 |
| 2023-12-22 | $29.49 | $29.53 | $29.43 | $29.48 | $29.48 | 18,361 |
| 2023-12-21 | $29.39 | $29.45 | $29.36 | $29.41 | $29.41 | 18,066 |
| 2023-12-20 | $29.45 | $29.51 | $29.36 | $29.40 | $29.40 | 30,910 |
| 2023-12-19 | $29.40 | $29.53 | $29.40 | $29.45 | $29.45 | 15,533 |
| 2023-12-18 | $29.41 | $29.50 | $29.40 | $29.45 | $29.45 | 10,870 |
| 2023-12-15 | $29.42 | $29.47 | $29.37 | $29.39 | $29.39 | 20,846 |
| 2023-12-14 | $29.36 | $29.49 | $29.36 | $29.41 | $29.41 | 13,279 |
| 2023-12-13 | $29.19 | $29.42 | $29.19 | $29.35 | $29.35 | 18,829 |
| 2023-12-12 | $29.19 | $29.29 | $29.18 | $29.25 | $29.25 | 5,198 |
| 2023-12-11 | $29.18 | $29.21 | $29.17 | $29.17 | $29.17 | 80,677 |
| 2023-12-08 | $29.09 | $29.18 | $29.08 | $29.18 | $29.18 | 23,037 |
| 2023-12-07 | $29.10 | $29.11 | $29.08 | $29.11 | $29.11 | 14,884 |
| 2023-12-06 | $29.16 | $29.16 | $29.02 | $29.02 | $29.02 | 22,537 |
| 2023-12-05 | $29.00 | $29.07 | $29.00 | $29.05 | $29.05 | 27,011 |
| 2023-12-04 | $29.04 | $29.08 | $28.99 | $29.03 | $29.03 | 27,896 |
| 2023-12-01 | $29.02 | $29.14 | $29.02 | $29.13 | $29.13 | 10,435 |
| 2023-11-30 | $28.98 | $29.05 | $28.96 | $29.05 | $29.05 | 14,645 |
| 2023-11-29 | $29.09 | $29.09 | $28.97 | $29.01 | $29.01 | 13,891 |
| 2023-11-28 | $28.99 | $29.07 | $28.99 | $29.02 | $29.02 | 4,500 |
| 2023-11-27 | $29.01 | $29.07 | $28.99 | $29.02 | $29.02 | 2,145 |
| 2023-11-24 | $29.04 | $29.04 | $28.97 | $28.98 | $28.98 | 2,920 |
| 2023-11-22 | $28.97 | $29.04 | $28.96 | $29.00 | $29.00 | 6,971 |
| 2023-11-21 | $28.90 | $28.95 | $28.87 | $28.93 | $28.93 | 8,143 |
| 2023-11-20 | $28.92 | $28.98 | $28.90 | $28.95 | $28.95 | 3,748 |
| 2023-11-17 | $28.81 | $28.90 | $28.81 | $28.88 | $28.88 | 8,846 |
| 2023-11-16 | $28.78 | $28.87 | $28.78 | $28.84 | $28.84 | 43,792 |
| 2023-11-15 | $28.80 | $28.85 | $28.78 | $28.82 | $28.82 | 6,688 |
| 2023-11-14 | $28.69 | $28.80 | $28.69 | $28.78 | $28.78 | 14,847 |
| 2023-11-13 | $28.47 | $28.56 | $28.47 | $28.54 | $28.54 | 8,353 |
| 2023-11-10 | $28.36 | $28.54 | $28.35 | $28.53 | $28.53 | 4,561 |
| 2023-11-09 | $28.42 | $28.46 | $28.29 | $28.29 | $28.29 | 44,397 |
| 2023-11-08 | $28.37 | $28.45 | $28.37 | $28.39 | $28.39 | 11,386 |
| 2023-11-07 | $28.32 | $28.43 | $28.31 | $28.37 | $28.37 | 23,151 |
| 2023-11-06 | $28.31 | $28.38 | $28.30 | $28.36 | $28.36 | 6,560 |
| 2023-11-03 | $28.30 | $28.39 | $28.26 | $28.33 | $28.33 | 37,144 |
| 2023-11-02 | $28.14 | $28.18 | $28.14 | $28.18 | $28.18 | 7,659 |
| 2023-11-01 | $27.82 | $27.94 | $27.79 | $27.91 | $27.91 | 26,848 |
| 2023-10-31 | $27.62 | $27.76 | $27.62 | $27.76 | $27.76 | 18,446 |
| 2023-10-30 | $27.51 | $27.67 | $27.51 | $27.65 | $27.65 | 35,163 |
| 2023-10-27 | $27.55 | $27.60 | $27.40 | $27.45 | $27.45 | 52,448 |
| 2023-10-26 | $27.66 | $27.66 | $27.55 | $27.56 | $27.56 | 11,277 |
| 2023-10-25 | $27.84 | $27.86 | $27.70 | $27.72 | $27.72 | 20,937 |
| 2023-10-24 | $27.86 | $27.94 | $27.82 | $27.93 | $27.93 | 6,412 |
| 2023-10-23 | $27.79 | $27.89 | $27.79 | $27.84 | $27.84 | 9,360 |
| 2023-10-20 | $27.87 | $27.93 | $27.82 | $27.85 | $27.85 | 7,940 |
| 2023-10-19 | $28.19 | $28.19 | $27.96 | $28.03 | $28.03 | 21,978 |
| 2023-10-18 | $28.18 | $28.22 | $28.07 | $28.13 | $28.13 | 11,952 |
| 2023-10-17 | $28.14 | $28.33 | $28.14 | $28.29 | $28.29 | 4,896 |
| 2023-10-16 | $28.20 | $28.34 | $28.20 | $28.29 | $28.29 | 5,292 |
| 2023-10-13 | $28.31 | $28.31 | $28.12 | $28.18 | $28.18 | 4,381 |
| 2023-10-12 | $28.27 | $28.31 | $28.11 | $28.22 | $28.22 | 4,747 |
| 2023-10-11 | $28.30 | $28.30 | $28.16 | $28.28 | $28.28 | 21,714 |
| 2023-10-10 | $28.09 | $28.29 | $28.09 | $28.24 | $28.24 | 5,604 |
| 2023-10-09 | $28.02 | $28.12 | $28.00 | $28.12 | $28.12 | 9,043 |
| 2023-10-06 | $27.87 | $28.12 | $27.87 | $28.09 | $28.09 | 6,539 |
| 2023-10-05 | $27.83 | $27.92 | $27.81 | $27.87 | $27.87 | 9,425 |
| 2023-10-04 | $27.84 | $27.91 | $27.80 | $27.91 | $27.91 | 4,477 |
| 2023-10-03 | $27.86 | $27.92 | $27.75 | $27.78 | $27.78 | 3,139 |
| 2023-10-02 | $27.97 | $27.99 | $27.88 | $27.97 | $27.97 | 10,855 |
| 2023-09-29 | $28.07 | $28.12 | $27.93 | $27.99 | $27.99 | 8,506 |
| 2023-09-28 | $27.96 | $28.04 | $27.96 | $27.98 | $27.98 | 5,883 |
| 2023-09-27 | $27.98 | $27.98 | $27.80 | $27.88 | $27.88 | 4,682 |
| 2023-09-26 | $28.02 | $28.02 | $27.89 | $27.89 | $27.89 | 2,914 |
| 2023-09-25 | $27.96 | $28.12 | $27.96 | $28.08 | $28.08 | 15,202 |
| 2023-09-22 | $28.12 | $28.14 | $28.08 | $28.08 | $28.08 | 2,196 |
| 2023-09-21 | $28.18 | $28.20 | $28.10 | $28.10 | $28.10 | 7,198 |
| 2023-09-20 | $28.48 | $28.48 | $28.31 | $28.31 | $28.31 | 2,750 |
| 2023-09-19 | $28.38 | $28.38 | $28.29 | $28.37 | $28.37 | 6,119 |
| 2023-09-18 | $28.38 | $28.42 | $28.38 | $28.41 | $28.41 | 957 |
| 2023-09-15 | $28.44 | $28.50 | $28.36 | $28.40 | $28.40 | 7,098 |
| 2023-09-14 | $28.41 | $28.55 | $28.41 | $28.47 | $28.47 | 9,240 |
| 2023-09-13 | $28.39 | $28.46 | $28.35 | $28.42 | $28.42 | 5,652 |
| 2023-09-12 | $28.42 | $28.42 | $28.37 | $28.41 | $28.41 | 2,251 |
| 2023-09-11 | $28.48 | $28.48 | $28.37 | $28.39 | $28.39 | 10,361 |
| 2023-09-08 | $28.36 | $28.43 | $28.31 | $28.33 | $28.33 | 15,597 |
| 2023-09-07 | $28.16 | $28.33 | $28.16 | $28.32 | $28.32 | 8,384 |
| 2023-09-06 | $28.42 | $28.42 | $28.31 | $28.36 | $28.36 | 14,546 |
| 2023-09-05 | $28.43 | $28.45 | $28.37 | $28.39 | $28.39 | 19,656 |
| 2023-09-01 | $28.48 | $28.52 | $28.43 | $28.47 | $28.47 | 3,401 |
| 2023-08-31 | $28.50 | $28.50 | $28.39 | $28.39 | $28.39 | 9,190 |
| 2023-08-30 | $28.45 | $28.48 | $28.39 | $28.40 | $28.40 | 4,280 |
| 2023-08-29 | $28.34 | $28.40 | $28.31 | $28.38 | $28.38 | 6,393 |
| 2023-08-28 | $28.23 | $28.24 | $28.17 | $28.23 | $28.23 | 2,493 |
| 2023-08-25 | $28.14 | $28.19 | $28.11 | $28.16 | $28.16 | 3,564 |
| 2023-08-24 | $28.17 | $28.18 | $28.10 | $28.10 | $28.10 | 3,592 |
| 2023-08-23 | $28.16 | $28.23 | $28.14 | $28.19 | $28.19 | 36,241 |
| 2023-08-22 | $28.15 | $28.16 | $28.05 | $28.11 | $28.11 | 2,256 |
| 2023-08-21 | $28.02 | $28.10 | $27.99 | $28.10 | $28.10 | 3,857 |
| 2023-08-18 | $27.89 | $28.05 | $27.89 | $28.00 | $28.00 | 11,964 |
| 2023-08-17 | $28.14 | $28.16 | $27.99 | $28.05 | $28.05 | 11,056 |
| 2023-08-16 | $28.20 | $28.25 | $28.06 | $28.06 | $28.06 | 14,668 |
| 2023-08-15 | $28.19 | $28.29 | $28.16 | $28.16 | $28.16 | 3,802 |
| 2023-08-14 | $28.27 | $28.31 | $28.24 | $28.29 | $28.29 | 7,331 |
| 2023-08-11 | $28.24 | $28.25 | $28.23 | $28.23 | $28.23 | 11,654 |
| 2023-08-10 | $28.39 | $28.39 | $28.20 | $28.20 | $28.20 | 9,179 |
| 2023-08-09 | $28.21 | $28.33 | $28.19 | $28.24 | $28.24 | 4,950 |
| 2023-08-08 | $28.29 | $28.31 | $28.21 | $28.29 | $28.29 | 1,806 |
| 2023-08-07 | $28.35 | $28.36 | $28.26 | $28.33 | $28.33 | 4,926 |
| 2023-08-04 | $28.24 | $28.42 | $28.21 | $28.24 | $28.24 | 6,394 |
| 2023-08-03 | $28.27 | $28.35 | $28.18 | $28.25 | $28.25 | 14,131 |
| 2023-08-02 | $28.28 | $28.37 | $28.25 | $28.26 | $28.26 | 15,980 |
| 2023-08-01 | $28.44 | $28.48 | $28.37 | $28.39 | $28.39 | 200,339 |
| 2023-07-31 | $28.38 | $28.49 | $28.38 | $28.41 | $28.41 | 32,640 |
| 2023-07-28 | $28.39 | $28.47 | $28.38 | $28.40 | $28.40 | 153,178 |
| 2023-07-27 | $28.43 | $28.51 | $28.34 | $28.34 | $28.34 | 16,700 |
| 2023-07-26 | $28.47 | $28.47 | $28.32 | $28.40 | $28.40 | 15,762 |
| 2023-07-25 | $28.30 | $28.45 | $28.30 | $28.37 | $28.37 | 25,587 |
| 2023-07-24 | $28.43 | $28.43 | $28.36 | $28.40 | $28.40 | 4,326 |
| 2023-07-21 | $28.43 | $28.43 | $28.31 | $28.31 | $28.31 | 11,579 |
| 2023-07-20 | $28.26 | $28.44 | $28.26 | $28.33 | $28.33 | 3,340 |
| 2023-07-19 | $28.50 | $28.50 | $28.35 | $28.36 | $28.36 | 7,123 |
| 2023-07-18 | $28.36 | $28.40 | $28.33 | $28.35 | $28.35 | 15,517 |
| 2023-07-17 | $28.29 | $28.39 | $28.29 | $28.35 | $28.35 | 31,321 |
| 2023-07-14 | $28.38 | $28.38 | $28.25 | $28.25 | $28.25 | 23,209 |
| 2023-07-13 | $28.30 | $28.35 | $28.25 | $28.34 | $28.34 | 13,958 |
| 2023-07-12 | $28.31 | $28.31 | $28.20 | $28.20 | $28.20 | 9,560 |
| 2023-07-11 | $28.16 | $28.17 | $28.07 | $28.11 | $28.11 | 206,899 |
| 2023-07-10 | $28.13 | $28.14 | $28.04 | $28.09 | $28.09 | 13,041 |
| 2023-07-07 | $28.01 | $28.13 | $28.00 | $28.00 | $28.00 | 40,155 |
| 2023-07-06 | $27.98 | $28.05 | $27.96 | $28.04 | $28.04 | 13,570 |
| 2023-07-05 | $28.06 | $28.17 | $28.06 | $28.11 | $28.11 | 31,013 |
| 2023-07-03 | $28.05 | $28.20 | $28.05 | $28.16 | $28.16 | 16,073 |
| 2023-06-30 | $28.07 | $28.18 | $28.07 | $28.10 | $28.10 | 18,451 |
| 2023-06-29 | $27.96 | $28.05 | $27.93 | $28.05 | $28.05 | 10,594 |
| 2023-06-28 | $27.97 | $28.00 | $27.92 | $27.95 | $27.95 | 39,945 |
| 2023-06-27 | $27.90 | $27.99 | $27.88 | $27.96 | $27.96 | 2,967 |
| 2023-06-26 | $27.82 | $27.92 | $27.81 | $27.81 | $27.81 | 16,396 |
| 2023-06-23 | $27.87 | $27.96 | $27.87 | $27.87 | $27.87 | 3,544 |
| 2023-06-22 | $27.98 | $27.98 | $27.88 | $27.92 | $27.92 | 13,118 |
| 2023-06-21 | $27.91 | $27.95 | $27.85 | $27.85 | $27.85 | 18,022 |
| 2023-06-20 | $27.83 | $27.95 | $27.83 | $27.94 | $27.94 | 4,623 |
| 2023-06-16 | $27.98 | $28.07 | $27.96 | $27.99 | $27.99 | 6,988 |
| 2023-06-15 | $27.87 | $28.02 | $27.87 | $27.96 | $27.96 | 6,926 |
| 2023-06-14 | $27.85 | $27.97 | $27.85 | $27.85 | $27.85 | 8,792 |
| 2023-06-13 | $27.90 | $27.90 | $27.83 | $27.85 | $27.85 | 9,831 |
| 2023-06-12 | $27.74 | $27.82 | $27.73 | $27.80 | $27.80 | 6,792 |
| 2023-06-09 | $27.80 | $27.80 | $27.70 | $27.70 | $27.70 | 8,448 |
| 2023-06-08 | $27.66 | $27.73 | $27.65 | $27.73 | $27.73 | 4,816 |
| 2023-06-07 | $27.71 | $27.76 | $27.60 | $27.61 | $27.61 | 10,622 |
| 2023-06-06 | $27.53 | $27.69 | $27.53 | $27.64 | $27.64 | 65,413 |
| 2023-06-05 | $27.76 | $27.76 | $27.58 | $27.66 | $27.66 | 6,300 |
| 2023-06-02 | $27.58 | $27.69 | $27.56 | $27.60 | $27.60 | 9,340 |
| 2023-06-01 | $27.38 | $27.51 | $27.38 | $27.47 | $27.47 | 6,660 |
| 2023-05-31 | $27.31 | $27.38 | $27.31 | $27.38 | $27.38 | 6,530 |
| 2023-05-30 | $27.47 | $27.48 | $27.37 | $27.39 | $27.39 | 34,672 |
| 2023-05-26 | $27.35 | $27.44 | $27.34 | $27.41 | $27.41 | 16,546 |
| 2023-05-25 | $27.26 | $27.30 | $27.19 | $27.22 | $27.22 | 18,164 |
| 2023-05-24 | $27.21 | $27.21 | $27.10 | $27.13 | $27.13 | 18,555 |
| 2023-05-23 | $27.31 | $27.38 | $27.23 | $27.24 | $27.24 | 10,024 |
| 2023-05-22 | $27.37 | $27.42 | $27.35 | $27.36 | $27.36 | 5,524 |
| 2023-05-19 | $27.35 | $27.47 | $27.35 | $27.40 | $27.40 | 5,962 |
| 2023-05-18 | $27.28 | $27.41 | $27.28 | $27.41 | $27.41 | 7,868 |
| 2023-05-17 | $27.20 | $27.34 | $27.14 | $27.34 | $27.34 | 31,721 |
| 2023-05-16 | $27.26 | $27.26 | $27.14 | $27.14 | $27.14 | 28,022 |
| 2023-05-15 | $27.24 | $27.26 | $27.20 | $27.25 | $27.25 | 309,801 |
| 2023-05-12 | $27.20 | $27.23 | $27.10 | $27.16 | $27.16 | 25,950 |
| 2023-05-11 | $27.28 | $27.28 | $27.14 | $27.20 | $27.20 | 10,522 |
| 2023-05-10 | $27.21 | $27.25 | $27.09 | $27.25 | $27.25 | 9,051 |
| 2023-05-09 | $27.12 | $27.22 | $27.12 | $27.17 | $27.17 | 7,931 |
| 2023-05-08 | $27.10 | $27.23 | $27.10 | $27.21 | $27.21 | 8,068 |
| 2023-05-05 | $27.14 | $27.26 | $27.12 | $27.22 | $27.22 | 8,991 |
| 2023-05-04 | $27.09 | $27.09 | $26.90 | $26.97 | $26.97 | 89,833 |
| 2023-05-03 | $27.22 | $27.22 | $27.05 | $27.07 | $27.07 | 20,256 |
| 2023-05-02 | $27.27 | $27.27 | $27.02 | $27.18 | $27.18 | 32,164 |
| 2023-05-01 | $27.27 | $27.30 | $27.23 | $27.26 | $27.26 | 21,464 |
| 2023-04-28 | $27.08 | $27.27 | $27.08 | $27.24 | $27.24 | 81,959 |
| 2023-04-27 | $27.03 | $27.19 | $26.96 | $27.17 | $27.17 | 61,147 |
| 2023-04-26 | $27.05 | $27.05 | $26.87 | $26.93 | $26.93 | 239,616 |
| 2023-04-25 | $27.13 | $27.13 | $26.97 | $26.97 | $26.97 | 68,222 |
| 2023-04-24 | $27.16 | $27.19 | $27.07 | $27.18 | $27.18 | 136,159 |
| 2023-04-21 | $27.19 | $27.19 | $27.06 | $27.13 | $27.13 | 72,122 |
| 2023-04-20 | $27.13 | $27.19 | $27.07 | $27.10 | $27.10 | 34,542 |
| 2023-04-19 | $27.16 | $27.21 | $27.11 | $27.17 | $27.17 | 38,367 |
| 2023-04-18 | $27.28 | $27.28 | $27.11 | $27.19 | $27.19 | 54,646 |
| 2023-04-17 | $27.18 | $27.21 | $27.05 | $27.21 | $27.21 | 44,684 |
| 2023-04-14 | $27.19 | $27.20 | $27.05 | $27.06 | $27.06 | 95,286 |
| 2023-04-13 | $27.09 | $27.19 | $27.02 | $27.18 | $27.18 | 83,018 |
| 2023-04-12 | $27.05 | $27.12 | $26.96 | $27.00 | $27.00 | 54,658 |
| 2023-04-11 | $27.02 | $27.10 | $27.02 | $27.04 | $27.04 | 69,579 |
| 2023-04-10 | $27.02 | $27.04 | $26.89 | $27.04 | $27.04 | 364,114 |
| 2023-04-06 | $27.02 | $27.08 | $26.92 | $27.07 | $27.07 | 101,044 |
| 2023-04-05 | $27.01 | $27.05 | $26.89 | $27.03 | $27.03 | 362,957 |
| 2023-04-04 | $27.12 | $27.12 | $26.93 | $27.02 | $27.02 | 265,360 |
| 2023-04-03 | $27.09 | $27.10 | $26.94 | $27.09 | $27.09 | 865,451 |
| 2023-03-31 | $27.15 | $27.15 | $26.96 | $27.02 | $27.02 | 460,545 |
| 2023-03-30 | $27.02 | $27.11 | $26.95 | $27.01 | $27.01 | 65,389 |
| 2023-03-29 | $26.99 | $27.07 | $26.98 | $27.04 | $27.04 | 35,715 |
| 2023-03-28 | $27.21 | $27.21 | $26.96 | $27.03 | $27.03 | 17,616 |
| 2023-03-27 | $27.03 | $27.07 | $26.93 | $27.00 | $27.00 | 8,919 |
| 2023-03-24 | $26.91 | $27.06 | $26.91 | $27.00 | $27.00 | 4,831 |
| 2023-03-23 | $27.00 | $27.05 | $26.92 | $26.99 | $26.99 | 19,589 |
| 2023-03-22 | $27.00 | $27.05 | $26.91 | $26.98 | $26.98 | 4,714 |
| 2023-03-21 | $27.00 | $27.04 | $26.90 | $26.96 | $26.96 | 9,619 |
| 2023-03-20 | $26.99 | $27.00 | $26.89 | $26.94 | $26.94 | 10,270 |
| 2023-03-17 | $26.86 | $27.00 | $26.86 | $26.92 | $26.92 | 9,859 |
| 2023-03-16 | $26.96 | $26.96 | $26.80 | $26.92 | $26.92 | 44,417 |
| 2023-03-15 | $26.95 | $26.95 | $26.81 | $26.86 | $26.86 | 2,972 |
| 2023-03-14 | $26.90 | $26.95 | $26.89 | $26.90 | $26.90 | 25,486 |
| 2023-03-13 | $26.75 | $26.80 | $26.75 | $26.80 | $26.80 | 3,108 |
| 2023-03-10 | $26.89 | $26.91 | $26.81 | $26.82 | $26.82 | 102,866 |
| 2023-03-09 | $27.06 | $27.06 | $26.85 | $26.94 | $26.94 | 18,335 |
| 2023-03-08 | $26.96 | $26.98 | $26.89 | $26.96 | $26.96 | 14,784 |
| 2023-03-07 | $26.97 | $26.97 | $26.91 | $26.91 | $26.91 | 4,125 |
| 2023-03-06 | $27.06 | $27.06 | $26.87 | $26.93 | $26.93 | 3,281 |
| 2023-03-03 | $26.94 | $26.94 | $26.91 | $26.92 | $26.92 | 1,436 |
| 2023-03-02 | $26.98 | $26.98 | $26.80 | $26.92 | $26.92 | 12,151 |
| 2023-03-01 | $26.75 | $26.90 | $26.75 | $26.86 | $26.86 | 17,648 |
| 2023-02-28 | $26.90 | $26.90 | $26.82 | $26.85 | $26.85 | 22,149 |
| 2023-02-27 | $26.89 | $26.89 | $26.85 | $26.85 | $26.85 | 34,695 |
| 2023-02-24 | $26.86 | $26.90 | $26.81 | $26.86 | $26.86 | 8,647 |
| 2023-02-23 | $26.78 | $26.90 | $26.78 | $26.90 | $26.90 | 7,791 |
| 2023-02-22 | $26.77 | $26.85 | $26.76 | $26.84 | $26.84 | 45,703 |
| 2023-02-21 | $26.84 | $26.87 | $26.75 | $26.79 | $26.79 | 21,933 |
| 2023-02-17 | $26.76 | $26.88 | $26.76 | $26.83 | $26.83 | 14,700 |
| 2023-02-16 | $26.96 | $26.96 | $26.79 | $26.81 | $26.81 | 9,807 |
| 2023-02-15 | $26.90 | $26.91 | $26.82 | $26.86 | $26.86 | 3,646 |
| 2023-02-14 | $26.85 | $26.89 | $26.79 | $26.85 | $26.85 | 14,699 |
| 2023-02-13 | $26.78 | $26.83 | $26.78 | $26.80 | $26.80 | 11,579 |
| 2023-02-10 | $26.77 | $26.82 | $26.73 | $26.79 | $26.79 | 12,213 |
| 2023-02-09 | $26.82 | $26.82 | $26.78 | $26.78 | $26.78 | 302,545 |
| 2023-02-08 | $26.83 | $26.83 | $26.77 | $26.82 | $26.82 | 24,793 |
| 2023-02-07 | $26.82 | $26.87 | $26.75 | $26.84 | $26.84 | 7,539 |
| 2023-02-06 | $26.72 | $26.83 | $26.72 | $26.79 | $26.79 | 45,667 |
| 2023-02-03 | $26.77 | $26.89 | $26.76 | $26.80 | $26.80 | 7,657 |
| 2023-02-02 | $26.85 | $26.86 | $26.79 | $26.80 | $26.80 | 2,789 |
| 2023-02-01 | $26.70 | $26.78 | $26.70 | $26.78 | $26.78 | 861 |
| 2023-01-31 | $26.64 | $26.79 | $26.64 | $26.74 | $26.74 | 5,266 |
| 2023-01-30 | $26.72 | $26.72 | $26.71 | $26.72 | $26.72 | 545 |
| 2023-01-27 | $26.74 | $26.79 | $26.71 | $26.75 | $26.75 | 3,757 |
| 2023-01-26 | $26.70 | $26.72 | $26.68 | $26.72 | $26.72 | 794 |
| 2023-01-25 | $26.62 | $26.74 | $26.59 | $26.68 | $26.68 | 3,362 |
| 2023-01-24 | $26.66 | $26.72 | $26.64 | $26.67 | $26.67 | 3,302 |
| 2023-01-23 | $26.62 | $26.72 | $26.61 | $26.67 | $26.67 | 4,593 |
| 2023-01-20 | $26.49 | $26.63 | $26.49 | $26.62 | $26.62 | 2,787 |
| 2023-01-19 | $26.51 | $26.57 | $26.51 | $26.53 | $26.53 | 8,559 |
| 2023-01-18 | $26.61 | $26.61 | $26.51 | $26.55 | $26.55 | 7,872 |
| 2023-01-17 | $26.66 | $26.66 | $26.59 | $26.62 | $26.62 | 1,199 |
| 2023-01-13 | $26.62 | $26.62 | $26.62 | $26.62 | $26.62 | 0 |
| 2023-01-12 | $26.61 | $26.63 | $26.52 | $26.60 | $26.60 | 5,382 |
| 2023-01-11 | $26.44 | $26.57 | $26.44 | $26.53 | $26.53 | 2,982 |
| 2023-01-10 | $26.42 | $26.46 | $26.42 | $26.46 | $26.46 | 723 |
| 2023-01-09 | $26.57 | $26.57 | $26.43 | $26.43 | $26.43 | 2,233 |
| 2023-01-06 | $26.46 | $26.48 | $26.40 | $26.44 | $26.44 | 2,339 |
| 2023-01-05 | $26.26 | $26.32 | $26.23 | $26.25 | $26.25 | 2,316 |
| 2023-01-04 | $26.23 | $26.32 | $26.23 | $26.30 | $26.30 | 12,429 |
| 2023-01-03 | $26.26 | $26.27 | $26.26 | $26.27 | $26.27 | 2,962 |
| 2022-12-30 | $26.27 | $26.27 | $26.20 | $26.26 | $26.26 | 1,205 |
| 2022-12-29 | $26.27 | $26.29 | $26.24 | $26.27 | $26.27 | 3,674 |
| 2022-12-28 | $26.14 | $26.14 | $26.12 | $26.14 | $26.14 | 19,456 |
| 2022-12-27 | $26.19 | $26.26 | $26.16 | $26.20 | $26.20 | 7,010 |
| 2022-12-23 | $26.19 | $26.19 | $26.18 | $26.19 | $26.19 | 7,195 |
| 2022-12-22 | $26.10 | $26.15 | $26.10 | $26.15 | $26.15 | 526 |
| 2022-12-21 | $26.16 | $26.32 | $26.16 | $26.27 | $26.27 | 2,189 |
| 2022-12-20 | $26.12 | $26.21 | $26.12 | $26.16 | $26.16 | 8,086 |
| 2022-12-19 | $26.11 | $26.16 | $26.11 | $26.14 | $26.14 | 1,213 |
| 2022-12-16 | $26.31 | $26.31 | $26.16 | $26.17 | $26.17 | 4,356 |
| 2022-12-15 | $26.23 | $26.23 | $26.22 | $26.22 | $26.22 | 302 |
| 2022-12-14 | $26.43 | $26.44 | $26.42 | $26.42 | $26.42 | 477 |
| 2022-12-13 | $26.61 | $26.61 | $26.38 | $26.44 | $26.44 | 2,420 |
| 2022-12-12 | $26.28 | $26.37 | $26.28 | $26.37 | $26.37 | 9,013 |
| 2022-12-09 | $26.30 | $26.37 | $26.26 | $26.26 | $26.26 | 12,736 |
| 2022-12-08 | $26.32 | $26.33 | $26.27 | $26.31 | $26.31 | 2,773 |
| 2022-12-07 | $26.21 | $26.32 | $26.18 | $26.24 | $26.24 | 5,492 |
| 2022-12-06 | $26.24 | $26.26 | $26.22 | $26.26 | $26.26 | 2,212 |
| 2022-12-05 | $26.38 | $26.47 | $26.37 | $26.37 | $26.37 | 8,765 |
| 2022-12-02 | $26.50 | $26.50 | $26.45 | $26.50 | $26.50 | 4,284 |
| 2022-12-01 | $26.50 | $26.54 | $26.49 | $26.51 | $26.51 | 101,696 |
| 2022-11-30 | $26.30 | $26.52 | $26.27 | $26.51 | $26.51 | 2,915 |
| 2022-11-29 | $26.22 | $26.32 | $26.20 | $26.27 | $26.27 | 29,566 |
| 2022-11-28 | $26.30 | $26.30 | $26.26 | $26.26 | $26.26 | 2,517 |
| 2022-11-25 | $26.43 | $26.43 | $26.40 | $26.40 | $26.40 | 705 |
| 2022-11-23 | $26.43 | $26.46 | $26.36 | $26.41 | $26.41 | 5,680 |
| 2022-11-22 | $26.22 | $26.40 | $26.17 | $26.37 | $26.37 | 29,953 |
| 2022-11-21 | $26.21 | $26.25 | $26.20 | $26.23 | $26.23 | 3,314 |
| 2022-11-18 | $26.26 | $26.29 | $26.21 | $26.22 | $26.22 | 6,546 |
| 2022-11-17 | $26.22 | $26.22 | $26.16 | $26.22 | $26.22 | 2,789 |
| 2022-11-16 | $26.20 | $26.25 | $26.20 | $26.21 | $26.21 | 1,181 |
| 2022-11-15 | $26.42 | $26.42 | $26.23 | $26.25 | $26.25 | 11,255 |
| 2022-11-14 | $26.32 | $26.35 | $26.21 | $26.21 | $26.21 | 4,252 |
| 2022-11-11 | $26.22 | $26.34 | $26.19 | $26.30 | $26.30 | 5,471 |
| 2022-11-10 | $26.15 | $26.22 | $26.15 | $26.22 | $26.22 | 188 |
| 2022-11-09 | $25.77 | $25.77 | $25.71 | $25.71 | $25.71 | 1,365 |
| 2022-11-08 | $25.92 | $26.00 | $25.86 | $25.91 | $25.91 | 1,453 |
| 2022-11-07 | $25.76 | $25.88 | $25.70 | $25.88 | $25.88 | 16,538 |
| 2022-11-04 | $25.66 | $25.76 | $25.66 | $25.76 | $25.76 | 2,261 |
| 2022-11-03 | $25.66 | $25.67 | $25.62 | $25.62 | $25.62 | 621 |
| 2022-11-02 | $25.80 | $26.09 | $25.72 | $25.72 | $25.72 | 939 |
| 2022-11-01 | $26.13 | $26.13 | $25.94 | $25.94 | $25.94 | 3,980 |
| 2022-10-31 | $25.94 | $25.95 | $25.92 | $25.95 | $25.95 | 212 |
| 2022-10-28 | $25.91 | $25.99 | $25.90 | $25.99 | $25.99 | 16,759 |
| 2022-10-27 | $25.86 | $25.86 | $25.71 | $25.71 | $25.71 | 640 |
| 2022-10-26 | $25.94 | $25.94 | $25.75 | $25.80 | $25.80 | 4,083 |
| 2022-10-25 | $25.85 | $25.85 | $25.85 | $25.85 | $25.85 | 64 |
| 2022-10-24 | $25.58 | $25.69 | $25.56 | $25.68 | $25.68 | 4,458 |
| 2022-10-21 | $25.39 | $25.58 | $25.39 | $25.58 | $25.58 | 10,604 |
| 2022-10-20 | $25.41 | $25.41 | $25.35 | $25.35 | $25.35 | 6,787 |
| 2022-10-19 | $25.42 | $25.42 | $25.39 | $25.39 | $25.39 | 176 |
| 2022-10-18 | $25.45 | $25.45 | $25.45 | $25.45 | $25.45 | 40 |
| 2022-10-17 | $25.35 | $25.35 | $25.35 | $25.35 | $25.35 | 741 |
| 2022-10-14 | $25.20 | $25.20 | $25.08 | $25.08 | $25.08 | 303 |
| 2022-10-13 | $25.32 | $25.32 | $25.32 | $25.32 | $25.32 | 151 |
| 2022-10-12 | $25.05 | $25.05 | $25.05 | $25.05 | $25.05 | 151 |
| 2022-10-11 | $25.15 | $25.15 | $25.06 | $25.12 | $25.12 | 2,800 |
| 2022-10-10 | $25.14 | $25.14 | $25.14 | $25.14 | $25.14 | 198 |
| 2022-10-07 | $25.29 | $25.29 | $25.21 | $25.21 | $25.21 | 804 |
| 2022-10-06 | $25.63 | $25.63 | $25.45 | $25.55 | $25.55 | 4,673 |
| 2022-10-05 | $25.37 | $25.59 | $25.37 | $25.57 | $25.57 | 7,808 |
| 2022-10-04 | $25.56 | $25.59 | $25.56 | $25.59 | $25.59 | 244 |
| 2022-10-03 | $25.29 | $25.32 | $25.27 | $25.32 | $25.32 | 32,776 |
| 2022-09-30 | $25.14 | $25.16 | $25.05 | $25.05 | $25.05 | 2,562 |
| 2022-09-29 | $25.16 | $25.16 | $25.16 | $25.16 | $25.16 | 150 |
| 2022-09-28 | $25.31 | $25.40 | $25.31 | $25.40 | $25.40 | 150 |
| 2022-09-27 | $25.29 | $25.29 | $25.14 | $25.16 | $25.16 | 831 |
| 2022-09-26 | $25.16 | $25.26 | $25.16 | $25.21 | $25.21 | 703 |
| 2022-09-23 | $25.39 | $25.39 | $25.24 | $25.30 | $25.30 | 36,515 |
| 2022-09-22 | $25.48 | $25.55 | $25.48 | $25.54 | $25.54 | 2,120 |
| 2022-09-21 | $25.86 | $25.87 | $25.58 | $25.58 | $25.58 | 1,100 |
| 2022-09-20 | $25.72 | $25.74 | $25.72 | $25.74 | $25.74 | 578 |
| 2022-09-19 | $25.72 | $25.81 | $25.72 | $25.81 | $25.81 | 67,818 |
| 2022-09-16 | $25.64 | $25.79 | $25.64 | $25.76 | $25.76 | 710 |
| 2022-09-15 | $25.98 | $26.07 | $25.82 | $25.82 | $25.82 | 5,539 |
| 2022-09-14 | $25.93 | $26.09 | $25.87 | $25.92 | $25.92 | 3,007 |
| 2022-09-13 | $26.05 | $26.06 | $25.93 | $25.93 | $25.93 | 4,500 |
| 2022-09-12 | $26.43 | $26.43 | $26.32 | $26.38 | $26.38 | 5,878 |
| 2022-09-09 | $26.34 | $26.39 | $26.25 | $26.28 | $26.28 | 3,374 |
| 2022-09-08 | $26.05 | $26.25 | $26.00 | $26.06 | $26.06 | 3,950 |
| 2022-09-07 | $25.85 | $26.01 | $25.85 | $26.01 | $26.01 | 1,153 |
| 2022-09-06 | $25.88 | $25.90 | $25.84 | $25.85 | $25.85 | 12,320 |
| 2022-09-02 | $26.06 | $26.07 | $25.82 | $25.82 | $25.82 | 17,271 |
| 2022-09-01 | $25.80 | $25.95 | $25.80 | $25.91 | $25.91 | 3,073 |
| 2022-08-31 | $26.12 | $26.12 | $25.95 | $25.95 | $25.95 | 566 |
| 2022-08-30 | $26.02 | $26.02 | $25.95 | $25.95 | $25.95 | 161 |
| 2022-08-29 | $26.11 | $26.14 | $26.05 | $26.12 | $26.12 | 2,645 |
| 2022-08-26 | $26.57 | $26.57 | $26.16 | $26.16 | $26.16 | 3,861 |
| 2022-08-25 | $26.50 | $26.51 | $26.50 | $26.51 | $26.51 | 1,171 |
| 2022-08-24 | $26.41 | $26.41 | $26.38 | $26.38 | $26.38 | 758 |
| 2022-08-23 | $26.34 | $26.34 | $26.33 | $26.33 | $26.33 | 566 |
| 2022-08-22 | $26.44 | $26.44 | $26.34 | $26.34 | $26.34 | 853 |
| 2022-08-19 | $26.80 | $26.80 | $26.58 | $26.59 | $26.59 | 18,378 |
| 2022-08-18 | $26.75 | $26.85 | $26.72 | $26.85 | $26.85 | 4,326 |
| 2022-08-17 | $26.75 | $26.86 | $26.69 | $26.77 | $26.77 | 8,536 |
| 2022-08-16 | $26.66 | $26.83 | $26.66 | $26.82 | $26.82 | 7,888 |
| 2022-08-15 | $26.67 | $26.81 | $26.67 | $26.75 | $26.75 | 3,346 |
| 2022-08-12 | $26.70 | $26.70 | $26.59 | $26.69 | $26.69 | 1,556 |
| 2022-08-11 | $26.70 | $26.70 | $26.53 | $26.60 | $26.60 | 4,235 |
| 2022-08-10 | $26.56 | $26.57 | $26.53 | $26.57 | $26.57 | 23,198 |
| 2022-08-09 | $26.38 | $26.38 | $26.26 | $26.36 | $26.36 | 899 |
| 2022-08-08 | $26.49 | $26.49 | $26.32 | $26.32 | $26.32 | 2,158 |
| 2022-08-05 | $26.33 | $26.57 | $26.30 | $26.37 | $26.37 | 5,463 |
| 2022-08-04 | $26.37 | $26.60 | $26.36 | $26.40 | $26.40 | 6,302 |
| 2022-08-03 | $26.34 | $26.39 | $26.26 | $26.37 | $26.37 | 5,232 |
| 2022-08-02 | $26.37 | $26.37 | $26.23 | $26.26 | $26.26 | 2,831 |
| 2022-08-01 | $26.26 | $26.51 | $26.26 | $26.30 | $26.30 | 7,219 |
| 2022-07-29 | $26.26 | $26.33 | $26.26 | $26.33 | $26.33 | 2,502 |
| 2022-07-28 | $25.98 | $26.22 | $25.98 | $26.17 | $26.17 | 6,555 |
| 2022-07-27 | $25.92 | $26.08 | $25.83 | $26.07 | $26.07 | 15,549 |
| 2022-07-26 | $25.83 | $25.83 | $25.74 | $25.74 | $25.74 | 408 |
| 2022-07-25 | $25.82 | $25.93 | $25.82 | $25.85 | $25.85 | 4,570 |
| 2022-07-22 | $25.97 | $25.99 | $25.81 | $25.81 | $25.81 | 6,204 |
| 2022-07-21 | $25.91 | $25.94 | $25.84 | $25.89 | $25.89 | 1,267 |
| 2022-07-20 | $25.84 | $25.86 | $25.77 | $25.80 | $25.80 | 12,297 |
| 2022-07-19 | $25.54 | $25.82 | $25.54 | $25.76 | $25.76 | 12,237 |
| 2022-07-18 | $25.60 | $25.62 | $25.43 | $25.46 | $25.46 | 2,169 |
| 2022-07-15 | $25.47 | $25.64 | $25.47 | $25.54 | $25.54 | 1,398 |
| 2022-07-14 | $25.20 | $25.50 | $25.16 | $25.27 | $25.27 | 13,246 |
| 2022-07-13 | $25.41 | $25.59 | $25.36 | $25.41 | $25.41 | 1,776 |
| 2022-07-12 | $25.54 | $25.62 | $25.38 | $25.44 | $25.44 | 2,151 |
| 2022-07-11 | $25.56 | $25.56 | $25.55 | $25.55 | $25.55 | 184 |
| 2022-07-08 | $25.69 | $25.69 | $25.60 | $25.67 | $25.67 | 4,091 |
| 2022-07-07 | $25.65 | $25.69 | $25.51 | $25.66 | $25.66 | 5,689 |
| 2022-07-06 | $25.47 | $25.56 | $25.47 | $25.55 | $25.55 | 3,666 |
| 2022-07-05 | $25.32 | $25.53 | $25.20 | $25.45 | $25.45 | 11,770 |
| 2022-07-01 | $25.33 | $25.44 | $25.33 | $25.44 | $25.44 | 289 |
| 2022-06-30 | $25.33 | $25.44 | $25.23 | $25.31 | $25.31 | 9,335 |
| 2022-06-29 | $25.51 | $25.54 | $25.36 | $25.41 | $25.41 | 6,470 |
| 2022-06-28 | $25.71 | $25.73 | $25.40 | $25.40 | $25.40 | 7,008 |
| 2022-06-27 | $25.69 | $25.74 | $25.56 | $25.56 | $25.56 | 2,358 |
| 2022-06-24 | $25.59 | $25.59 | $25.59 | $25.59 | $25.59 | 3 |
| 2022-06-23 | $25.35 | $25.35 | $25.33 | $25.34 | $25.34 | 2,359 |
| 2022-06-22 | $25.12 | $25.35 | $25.12 | $25.20 | $25.20 | 2,521 |
| 2022-06-21 | $25.28 | $25.30 | $25.17 | $25.27 | $25.27 | 10,309 |
| 2022-06-17 | $24.97 | $25.22 | $24.85 | $24.94 | $24.94 | 5,543 |
| 2022-06-16 | $25.00 | $25.10 | $24.82 | $24.82 | $24.82 | 2,947 |
| 2022-06-15 | $25.33 | $25.48 | $25.17 | $25.36 | $25.36 | 17,505 |
| 2022-06-14 | $25.09 | $25.18 | $25.03 | $25.08 | $25.08 | 11,117 |
| 2022-06-13 | $25.24 | $25.36 | $25.03 | $25.03 | $25.03 | 5,312 |
| 2022-06-10 | $25.71 | $25.71 | $25.55 | $25.66 | $25.66 | 8,416 |
| 2022-06-09 | $26.27 | $26.29 | $25.96 | $25.96 | $25.96 | 12,507 |
| 2022-06-08 | $26.28 | $26.40 | $26.19 | $26.23 | $26.23 | 43,110 |
| 2022-06-07 | $26.22 | $26.39 | $26.16 | $26.35 | $26.35 | 21,848 |
| 2022-06-06 | $26.33 | $26.36 | $26.18 | $26.30 | $26.30 | 40,219 |
| 2022-06-03 | $26.23 | $26.27 | $26.17 | $26.22 | $26.22 | 4,359 |
| 2022-06-02 | $26.21 | $26.42 | $26.14 | $26.38 | $26.38 | 10,858 |
| 2022-06-01 | $26.32 | $26.39 | $26.18 | $26.21 | $26.21 | 36,072 |
| 2022-05-31 | $26.26 | $26.39 | $26.20 | $26.31 | $26.31 | 26,022 |
| 2022-05-27 | $26.28 | $26.37 | $26.21 | $26.32 | $26.32 | 11,364 |
| 2022-05-26 | $26.06 | $26.14 | $26.06 | $26.09 | $26.09 | 16,442 |
| 2022-05-25 | $25.90 | $25.93 | $25.69 | $25.86 | $25.86 | 26,833 |
| 2022-05-24 | $25.59 | $25.77 | $25.59 | $25.74 | $25.74 | 22,280 |
| 2022-05-23 | $25.69 | $25.86 | $25.66 | $25.81 | $25.81 | 23,459 |
| 2022-05-20 | $25.94 | $25.94 | $25.29 | $25.66 | $25.66 | 17,624 |
| 2022-05-19 | $25.61 | $25.76 | $25.52 | $25.65 | $25.65 | 29,722 |
| 2022-05-18 | $25.90 | $25.94 | $25.61 | $25.65 | $25.65 | 32,532 |
| 2022-05-17 | $26.07 | $26.16 | $25.99 | $26.09 | $26.09 | 15,564 |
| 2022-05-16 | $25.86 | $26.02 | $25.86 | $25.91 | $25.91 | 16,266 |
| 2022-05-13 | $25.87 | $25.98 | $25.85 | $25.91 | $25.91 | 17,980 |
| 2022-05-12 | $25.39 | $25.69 | $25.38 | $25.69 | $25.69 | 23,587 |
| 2022-05-11 | $25.86 | $25.97 | $25.65 | $25.66 | $25.66 | 55,197 |
| 2022-05-10 | $26.00 | $26.01 | $25.69 | $25.86 | $25.86 | 87,855 |
| 2022-05-09 | $25.96 | $25.97 | $25.73 | $25.73 | $25.73 | 21,616 |
| 2022-05-06 | $26.20 | $26.24 | $25.90 | $26.19 | $26.19 | 42,372 |
| 2022-05-05 | $26.60 | $26.60 | $26.14 | $26.19 | $26.19 | 77,921 |
| 2022-05-04 | $26.26 | $26.66 | $26.22 | $26.66 | $26.66 | 32,887 |
| 2022-05-03 | $26.36 | $26.37 | $26.22 | $26.28 | $26.28 | 28,299 |
| 2022-05-02 | $26.15 | $26.27 | $25.92 | $26.26 | $26.26 | 24,942 |
| 2022-04-29 | $26.70 | $26.70 | $26.15 | $26.15 | $26.15 | 56,643 |
| 2022-04-28 | $26.27 | $26.68 | $26.27 | $26.59 | $26.59 | 66,472 |
| 2022-04-27 | $26.39 | $26.48 | $26.28 | $26.31 | $26.31 | 40,332 |
| 2022-04-26 | $26.42 | $26.43 | $26.29 | $26.30 | $26.30 | 12,262 |
| 2022-04-25 | $26.45 | $26.61 | $26.31 | $26.60 | $26.60 | 24,647 |
| 2022-04-22 | $26.87 | $26.87 | $26.54 | $26.55 | $26.55 | 32,344 |
| 2022-04-21 | $27.11 | $27.12 | $26.86 | $26.86 | $26.86 | 20,464 |
| 2022-04-20 | $27.01 | $27.14 | $27.01 | $27.11 | $27.11 | 108,590 |
| 2022-04-19 | $26.92 | $27.11 | $26.90 | $27.04 | $27.04 | 38,916 |
| 2022-04-18 | $26.97 | $26.97 | $26.81 | $26.85 | $26.85 | 14,079 |
| 2022-04-14 | $27.09 | $27.09 | $26.90 | $26.95 | $26.95 | 28,666 |
| 2022-04-13 | $26.96 | $27.06 | $26.88 | $27.03 | $27.03 | 23,232 |
| 2022-04-12 | $27.34 | $27.34 | $26.82 | $26.89 | $26.89 | 67,389 |
| 2022-04-11 | $27.10 | $27.10 | $26.84 | $26.91 | $26.91 | 202,834 |
| 2022-04-08 | $26.99 | $27.14 | $26.99 | $27.07 | $27.07 | 54,960 |
| 2022-04-07 | $27.07 | $27.19 | $26.99 | $27.14 | $27.14 | 220,582 |
| 2022-04-06 | $27.12 | $27.12 | $26.97 | $27.07 | $27.07 | 129,998 |
| 2022-04-05 | $27.26 | $27.26 | $27.13 | $27.15 | $27.15 | 13,599 |
| 2022-04-04 | $27.24 | $27.30 | $27.21 | $27.29 | $27.29 | 30,935 |
| 2022-04-01 | $27.30 | $27.30 | $27.19 | $27.28 | $27.28 | 262,553 |
| 2022-03-31 | $27.25 | $27.28 | $27.16 | $27.22 | $27.22 | 164,832 |
| 2022-03-30 | $27.30 | $27.30 | $27.21 | $27.21 | $27.21 | 37,909 |
| 2022-03-29 | $27.28 | $27.29 | $27.22 | $27.23 | $27.23 | 3,410 |
| 2022-03-28 | $27.25 | $27.27 | $27.25 | $27.26 | $27.26 | 3,047 |
| 2022-03-25 | $27.22 | $27.22 | $27.22 | $27.22 | $27.22 | 3,635 |
| 2022-03-24 | $27.20 | $27.27 | $27.20 | $27.21 | $27.21 | 3,635 |
| 2022-03-23 | $27.25 | $27.25 | $27.19 | $27.19 | $27.19 | 203 |
| 2022-03-22 | $27.20 | $27.24 | $27.20 | $27.20 | $27.20 | 1,716 |
| 2022-03-21 | $27.16 | $27.16 | $27.16 | $27.16 | $27.16 | 48 |
| 2022-03-18 | $27.16 | $27.18 | $27.15 | $27.15 | $27.15 | 2,565 |
| 2022-03-17 | $27.04 | $27.08 | $26.99 | $27.06 | $27.06 | 16,442 |
| 2022-03-16 | $26.92 | $26.97 | $26.88 | $26.97 | $26.97 | 4,894 |
| 2022-03-15 | $26.73 | $26.80 | $26.73 | $26.80 | $26.80 | 985 |
| 2022-03-14 | $26.70 | $26.71 | $26.62 | $26.63 | $26.63 | 12,576 |
| 2022-03-11 | $26.68 | $26.68 | $26.68 | $26.68 | $26.68 | 184 |
| 2022-03-10 | $26.71 | $26.76 | $26.71 | $26.76 | $26.76 | 184 |
| 2022-03-09 | $26.76 | $26.76 | $26.74 | $26.74 | $26.74 | 575 |
| 2022-03-08 | $26.59 | $26.59 | $26.53 | $26.57 | $26.57 | 578 |
| 2022-03-07 | $26.62 | $26.62 | $26.62 | $26.62 | $26.62 | 30 |
| 2022-03-04 | $26.78 | $26.78 | $26.78 | $26.78 | $26.78 | 43 |
| 2022-03-03 | $26.86 | $26.86 | $26.86 | $26.86 | $26.86 | 0 |
| 2022-03-02 | $26.80 | $26.93 | $26.80 | $26.89 | $26.89 | 12,913 |
| 2022-03-01 | $26.87 | $26.87 | $26.76 | $26.76 | $26.76 | 190 |
| 2022-02-28 | $26.86 | $26.86 | $26.86 | $26.86 | $26.86 | 20 |
| 2022-02-25 | $26.89 | $26.89 | $26.89 | $26.89 | $26.89 | 21 |
| 2022-02-24 | $26.76 | $26.76 | $26.76 | $26.76 | $26.76 | 76 |
| 2022-02-23 | $26.75 | $26.82 | $26.64 | $26.64 | $26.64 | 21,753 |
| 2022-02-22 | $26.74 | $26.74 | $26.74 | $26.74 | $26.74 | 2,008 |
| 2022-02-18 | $26.81 | $26.81 | $26.81 | $26.81 | $26.81 | 9 |
| 2022-02-17 | $26.90 | $26.90 | $26.79 | $26.85 | $26.85 | 3,441 |
| 2022-02-16 | $26.96 | $26.96 | $26.96 | $26.96 | $26.96 | 2 |
| 2022-02-15 | $26.92 | $26.93 | $26.92 | $26.93 | $26.93 | 165 |
| 2022-02-14 | $26.84 | $26.84 | $26.83 | $26.83 | $26.83 | 342 |
| 2022-02-11 | $27.00 | $27.00 | $26.84 | $26.84 | $26.84 | 136 |
| 2022-02-10 | $27.04 | $27.04 | $26.95 | $26.95 | $26.95 | 199 |
| 2022-02-09 | $27.03 | $27.03 | $27.03 | $27.03 | $27.03 | 1,268 |
| 2022-02-08 | $26.94 | $26.98 | $26.90 | $26.98 | $26.98 | 1,268 |
| 2022-02-07 | $26.99 | $26.99 | $26.93 | $26.93 | $26.93 | 3,153 |
| 2022-02-04 | $26.93 | $26.93 | $26.93 | $26.93 | $26.93 | 2 |
| 2022-02-03 | $27.06 | $27.06 | $26.92 | $26.92 | $26.92 | 23,542 |
| 2022-02-02 | $27.02 | $27.02 | $27.02 | $27.02 | $27.02 | 8 |
| 2022-02-01 | $26.98 | $26.98 | $26.98 | $26.98 | $26.98 | 43 |
| 2022-01-31 | $26.93 | $26.93 | $26.93 | $26.93 | $26.93 | 43 |
| 2022-01-28 | $26.63 | $26.82 | $26.62 | $26.82 | $26.82 | 1,314 |
| 2022-01-27 | $26.70 | $26.79 | $26.64 | $26.65 | $26.65 | 17,952 |
| 2022-01-26 | $26.74 | $26.74 | $26.69 | $26.70 | $26.70 | 217 |
| 2022-01-25 | $26.68 | $26.70 | $26.68 | $26.70 | $26.70 | 377 |
| 2022-01-24 | $26.48 | $26.75 | $26.48 | $26.75 | $26.75 | 61,027 |
| 2022-01-21 | $26.80 | $26.80 | $26.76 | $26.76 | $26.76 | 625 |
| 2022-01-20 | $26.90 | $26.94 | $26.87 | $26.87 | $26.87 | 2,974 |
| 2022-01-19 | $26.90 | $26.92 | $26.90 | $26.92 | $26.92 | 1,800 |
| 2022-01-18 | $26.88 | $26.95 | $26.88 | $26.95 | $26.95 | 6,387 |
| 2022-01-14 | $27.01 | $27.01 | $27.01 | $27.01 | $27.01 | 90 |
| 2022-01-13 | $27.12 | $27.12 | $26.96 | $26.99 | $26.99 | 7,039 |
| 2022-01-12 | $26.99 | $27.05 | $26.98 | $27.05 | $27.05 | 5,680 |
| 2022-01-11 | $27.02 | $27.03 | $27.02 | $27.03 | $27.03 | 695 |
| 2022-01-10 | $26.92 | $26.99 | $26.92 | $26.99 | $26.99 | 5,490 |
| 2022-01-07 | $26.93 | $27.00 | $26.93 | $27.00 | $27.00 | 604 |
| 2022-01-06 | $26.92 | $26.99 | $26.92 | $26.99 | $26.99 | 694 |
| 2022-01-05 | $26.98 | $27.11 | $26.98 | $27.03 | $27.03 | 452,241 |
| 2022-01-04 | $27.10 | $27.10 | $26.97 | $27.05 | $27.05 | 2,032 |
| 2022-01-03 | $27.10 | $27.12 | $27.01 | $27.05 | $27.05 | 18,454 |
| 2021-12-31 | $27.08 | $27.08 | $27.05 | $27.05 | $27.05 | 378 |
| 2021-12-30 | $27.05 | $27.09 | $27.05 | $27.05 | $27.05 | 1,668 |
| 2021-12-29 | $27.07 | $27.07 | $27.00 | $27.06 | $27.06 | 1,552 |
| 2021-12-28 | $27.07 | $27.07 | $27.03 | $27.03 | $27.03 | 1,327 |
| 2021-12-27 | $26.97 | $27.05 | $26.97 | $27.03 | $27.03 | 1,905 |
| 2021-12-23 | $26.95 | $27.03 | $26.95 | $27.00 | $27.00 | 1,484 |
| 2021-12-22 | $26.94 | $26.99 | $26.92 | $26.96 | $26.96 | 2,131 |
| 2021-12-21 | $26.90 | $26.93 | $26.85 | $26.93 | $26.93 | 81,787 |
| 2021-12-20 | $26.83 | $26.86 | $26.83 | $26.83 | $26.83 | 1,436 |
| 2021-12-17 | $26.87 | $26.94 | $26.87 | $26.89 | $26.89 | 1,866 |
| 2021-12-16 | $26.94 | $26.96 | $26.92 | $26.92 | $26.92 | 1,430 |
| 2021-12-15 | $26.89 | $26.97 | $26.88 | $26.97 | $26.97 | 1,650 |
| 2021-12-14 | $26.92 | $26.94 | $26.89 | $26.89 | $26.89 | 1,714 |
| 2021-12-13 | $26.89 | $26.97 | $26.89 | $26.94 | $26.94 | 1,593 |
| 2021-12-10 | $26.98 | $26.98 | $26.96 | $26.96 | $26.96 | 2,745 |
| 2021-12-09 | $26.91 | $26.95 | $26.91 | $26.91 | $26.91 | 2,044 |
| 2021-12-08 | $26.94 | $26.97 | $26.92 | $26.94 | $26.94 | 2,359 |
| 2021-12-07 | $26.93 | $26.94 | $26.90 | $26.90 | $26.90 | 1,842 |
| 2021-12-06 | $26.76 | $26.81 | $26.76 | $26.79 | $26.79 | 966 |
| 2021-12-03 | $26.79 | $26.79 | $26.63 | $26.69 | $26.69 | 2,495 |
| 2021-12-02 | $26.76 | $26.80 | $26.72 | $26.77 | $26.77 | 1,836 |
| 2021-12-01 | $26.88 | $26.88 | $26.73 | $26.73 | $26.73 | 3,637 |
| 2021-11-30 | $26.79 | $26.80 | $26.76 | $26.78 | $26.78 | 1,047 |
| 2021-11-29 | $26.92 | $26.92 | $26.89 | $26.89 | $26.89 | 483 |
| 2021-11-26 | $26.77 | $26.81 | $26.77 | $26.80 | $26.80 | 563 |
| 2021-11-24 | $26.86 | $26.95 | $26.86 | $26.92 | $26.92 | 2,911 |
| 2021-11-23 | $26.88 | $26.93 | $26.88 | $26.92 | $26.92 | 872 |
| 2021-11-22 | $26.92 | $26.97 | $26.90 | $26.91 | $26.91 | 2,057 |
| 2021-11-19 | $26.89 | $26.92 | $26.89 | $26.90 | $26.90 | 2,637 |
| 2021-11-18 | $26.96 | $26.97 | $26.89 | $26.93 | $26.93 | 3,129 |
| 2021-11-17 | $26.97 | $26.97 | $26.90 | $26.92 | $26.92 | 1,696 |
| 2021-11-16 | $26.98 | $26.98 | $26.92 | $26.92 | $26.92 | 1,827 |
| 2021-11-15 | $26.96 | $26.96 | $26.92 | $26.92 | $26.92 | 2,336 |
| 2021-11-12 | $26.93 | $26.96 | $26.93 | $26.93 | $26.93 | 1,431 |
| 2021-11-11 | $26.93 | $26.94 | $26.86 | $26.90 | $26.90 | 4,308 |
| 2021-11-10 | $26.94 | $26.94 | $26.87 | $26.91 | $26.91 | 2,967 |
| 2021-11-09 | $26.87 | $26.94 | $26.87 | $26.91 | $26.91 | 1,914 |
| 2021-11-08 | $26.90 | $26.96 | $26.90 | $26.91 | $26.91 | 2,864 |
| 2021-11-05 | $26.91 | $26.96 | $26.91 | $26.93 | $26.93 | 1,369 |
| 2021-11-04 | $26.93 | $26.96 | $26.89 | $26.93 | $26.93 | 1,865 |
| 2021-11-03 | $26.92 | $26.93 | $26.88 | $26.92 | $26.92 | 2,147 |
| 2021-11-02 | $26.92 | $26.92 | $26.85 | $26.89 | $26.89 | 1,511 |
| 2021-11-01 | $26.89 | $26.90 | $26.86 | $26.86 | $26.86 | 1,370 |
| 2021-10-29 | $26.88 | $26.89 | $26.87 | $26.89 | $26.89 | 1,510 |
| 2021-10-28 | $26.83 | $26.89 | $26.83 | $26.86 | $26.86 | 807 |
| 2021-10-27 | $26.84 | $26.88 | $26.84 | $26.84 | $26.84 | 2,237 |
| 2021-10-26 | $26.88 | $26.89 | $26.82 | $26.85 | $26.85 | 5,039 |
| 2021-10-25 | $26.85 | $26.85 | $26.85 | $26.85 | $26.85 | 96 |
| 2021-10-22 | $26.84 | $26.87 | $26.83 | $26.83 | $26.83 | 2,591 |
| 2021-10-21 | $26.85 | $26.86 | $26.83 | $26.83 | $26.83 | 2,289 |
| 2021-10-20 | $26.85 | $26.85 | $26.81 | $26.82 | $26.82 | 1,623 |
| 2021-10-19 | $26.79 | $26.83 | $26.76 | $26.80 | $26.80 | 1,607 |
| 2021-10-18 | $26.79 | $26.79 | $26.77 | $26.77 | $26.77 | 1,789 |
| 2021-10-15 | $26.79 | $26.80 | $26.74 | $26.77 | $26.77 | 1,493 |
| 2021-10-14 | $26.74 | $26.75 | $26.68 | $26.72 | $26.72 | 1,733 |
| 2021-10-13 | $26.60 | $26.64 | $26.60 | $26.64 | $26.64 | 759 |
| 2021-10-12 | $26.65 | $26.65 | $26.58 | $26.61 | $26.61 | 1,877 |
| 2021-10-11 | $26.64 | $26.66 | $26.64 | $26.64 | $26.64 | 1,768 |
| 2021-10-08 | $26.68 | $26.68 | $26.61 | $26.64 | $26.64 | 2,820 |
| 2021-10-07 | $26.69 | $26.69 | $26.66 | $26.66 | $26.66 | 2,059 |
| 2021-10-06 | $26.55 | $26.60 | $26.53 | $26.60 | $26.60 | 1,184 |
| 2021-10-05 | $26.54 | $26.62 | $26.54 | $26.58 | $26.58 | 1,270 |
| 2021-10-04 | $26.51 | $26.51 | $26.43 | $26.48 | $26.48 | 828 |
| 2021-10-01 | $26.51 | $26.66 | $26.48 | $26.58 | $26.58 | 5,993 |
| 2021-09-30 | $26.58 | $26.58 | $26.53 | $26.53 | $26.53 | 1,501 |
| 2021-09-29 | $26.60 | $26.60 | $26.54 | $26.54 | $26.54 | 1,546 |
| 2021-09-28 | $26.57 | $26.59 | $26.52 | $26.55 | $26.55 | 2,392 |
| 2021-09-27 | $26.68 | $26.69 | $26.67 | $26.67 | $26.67 | 911 |
| 2021-09-24 | $26.69 | $26.70 | $26.68 | $26.70 | $26.70 | 1,818 |
| 2021-09-23 | $26.63 | $26.69 | $26.63 | $26.68 | $26.68 | 2,306 |
| 2021-09-22 | $26.61 | $26.63 | $26.58 | $26.58 | $26.58 | 1,304 |
| 2021-09-21 | $26.54 | $26.56 | $26.50 | $26.50 | $26.50 | 2,336 |
| 2021-09-20 | $26.49 | $26.50 | $26.47 | $26.47 | $26.47 | 1,570 |
| 2021-09-17 | $26.65 | $26.65 | $26.60 | $26.60 | $26.60 | 1,072 |
| 2021-09-16 | $26.67 | $26.70 | $26.59 | $26.66 | $26.66 | 2,569 |
| 2021-09-15 | $26.67 | $26.67 | $26.64 | $26.67 | $26.67 | 991 |
| 2021-09-14 | $26.67 | $26.67 | $26.59 | $26.62 | $26.62 | 3,777 |
| 2021-09-13 | $26.64 | $26.64 | $26.64 | $26.64 | $26.64 | 860 |
| 2021-09-10 | $26.70 | $26.71 | $26.64 | $26.66 | $26.66 | 2,298 |
| 2021-09-09 | $26.72 | $26.73 | $26.66 | $26.70 | $26.70 | 3,176 |
| 2021-09-08 | $26.71 | $26.72 | $26.65 | $26.69 | $26.69 | 1,783 |
| 2021-09-07 | $26.73 | $26.73 | $26.70 | $26.70 | $26.70 | 1,192 |
| 2021-09-03 | $26.74 | $26.75 | $26.69 | $26.71 | $26.71 | 1,670 |
| 2021-09-02 | $26.77 | $26.77 | $26.70 | $26.72 | $26.72 | 2,538 |
| 2021-09-01 | $26.73 | $26.76 | $26.68 | $26.72 | $26.72 | 4,344 |
| 2021-08-31 | $26.71 | $26.72 | $26.67 | $26.70 | $26.70 | 2,181 |
| 2021-08-30 | $26.75 | $26.75 | $26.69 | $26.72 | $26.72 | 4,757 |
| 2021-08-27 | $26.72 | $26.72 | $26.66 | $26.69 | $26.69 | 1,123 |
| 2021-08-26 | $26.69 | $26.69 | $26.62 | $26.64 | $26.64 | 2,307 |
| 2021-08-25 | $26.68 | $26.68 | $26.68 | $26.68 | $26.68 | 238 |
| 2021-08-24 | $26.69 | $26.69 | $26.66 | $26.66 | $26.66 | 994 |
| 2021-08-23 | $26.65 | $26.70 | $26.65 | $26.66 | $26.66 | 2,269 |
| 2021-08-20 | $26.59 | $26.63 | $26.59 | $26.60 | $26.60 | 1,733 |
| 2021-08-19 | $26.55 | $26.55 | $26.55 | $26.55 | $26.55 | 433 |
| 2021-08-18 | $26.66 | $26.66 | $26.57 | $26.57 | $26.57 | 1,234 |
| 2021-08-17 | $26.63 | $26.64 | $26.60 | $26.62 | $26.62 | 2,944 |
| 2021-08-16 | $26.67 | $26.68 | $26.64 | $26.67 | $26.67 | 864 |
| 2021-08-13 | $26.63 | $26.68 | $26.61 | $26.62 | $26.62 | 2,888 |
| 2021-08-12 | $26.66 | $26.67 | $26.59 | $26.65 | $26.65 | 1,382 |
| 2021-08-11 | $26.59 | $26.66 | $26.58 | $26.63 | $26.63 | 2,842 |
| 2021-08-10 | $26.61 | $26.64 | $26.57 | $26.62 | $26.62 | 2,144 |
| 2021-08-09 | $26.60 | $26.65 | $26.58 | $26.62 | $26.62 | 3,493 |
| 2021-08-06 | $26.64 | $26.64 | $26.61 | $26.61 | $26.61 | 636 |
| 2021-08-05 | $26.55 | $26.63 | $26.55 | $26.62 | $26.62 | 1,690 |
| 2021-08-04 | $26.59 | $26.59 | $26.57 | $26.57 | $26.57 | 817 |
| 2021-08-03 | $26.56 | $26.60 | $26.56 | $26.57 | $26.57 | 1,123 |
| 2021-08-02 | $26.60 | $26.60 | $26.53 | $26.53 | $26.53 | 1,829 |
| 2021-07-30 | $26.58 | $26.58 | $26.55 | $26.55 | $26.55 | 341 |
| 2021-07-29 | $26.58 | $26.58 | $26.55 | $26.57 | $26.57 | 1,130 |
| 2021-07-28 | $26.56 | $26.56 | $26.50 | $26.52 | $26.52 | 1,086 |
| 2021-07-27 | $26.51 | $26.55 | $26.51 | $26.53 | $26.53 | 1,475 |
| 2021-07-26 | $26.53 | $26.59 | $26.53 | $26.57 | $26.57 | 3,442 |
| 2021-07-23 | $26.55 | $26.59 | $26.51 | $26.55 | $26.55 | 2,245 |
| 2021-07-22 | $26.49 | $26.54 | $26.49 | $26.51 | $26.51 | 2,528 |
| 2021-07-21 | $26.47 | $26.51 | $26.44 | $26.49 | $26.49 | 972 |
| 2021-07-20 | $26.40 | $26.47 | $26.40 | $26.45 | $26.45 | 1,172 |
| 2021-07-19 | $26.37 | $26.38 | $26.29 | $26.31 | $26.31 | 1,058 |
| 2021-07-16 | $26.47 | $26.51 | $26.45 | $26.45 | $26.45 | 2,648 |
| 2021-07-15 | $26.44 | $26.52 | $26.44 | $26.48 | $26.48 | 1,933 |
| 2021-07-14 | $26.53 | $26.53 | $26.48 | $26.52 | $26.52 | 1,778 |
| 2021-07-13 | $26.53 | $26.53 | $26.45 | $26.45 | $26.45 | 5,130 |
| 2021-07-12 | $26.49 | $26.50 | $26.49 | $26.50 | $26.50 | 7,501 |
| 2021-07-09 | $26.43 | $26.50 | $26.43 | $26.50 | $26.50 | 10,144 |
| 2021-07-08 | $26.38 | $26.41 | $26.38 | $26.41 | $26.41 | 5,429 |
| 2021-07-07 | $26.47 | $26.51 | $26.45 | $26.47 | $26.47 | 9,639 |
| 2021-07-06 | $26.45 | $26.45 | $26.45 | $26.45 | $26.45 | 354 |
| 2021-07-02 | $26.41 | $26.47 | $26.41 | $26.46 | $26.46 | 1,282 |
| 2021-07-01 | $26.37 | $26.44 | $26.37 | $26.38 | $26.38 | 7,339 |
| 2021-06-30 | $26.39 | $26.42 | $26.38 | $26.40 | $26.40 | 11,273 |
| 2021-06-29 | $26.42 | $26.45 | $26.37 | $26.40 | $26.40 | 10,093 |
| 2021-06-28 | $26.40 | $26.42 | $26.37 | $26.41 | $26.41 | 15,639 |
| 2021-06-25 | $26.39 | $26.42 | $26.37 | $26.42 | $26.42 | 7,540 |
| 2021-06-24 | $26.41 | $26.41 | $26.37 | $26.37 | $26.37 | 11,532 |
| 2021-06-23 | $26.37 | $26.37 | $26.30 | $26.36 | $26.36 | 9,092 |
| 2021-06-22 | $26.29 | $26.34 | $26.29 | $26.34 | $26.34 | 7,966 |
| 2021-06-21 | $26.22 | $26.30 | $26.22 | $26.27 | $26.27 | 7,787 |
| 2021-06-18 | $26.22 | $26.22 | $26.18 | $26.18 | $26.18 | 2,741 |
| 2021-06-17 | $26.28 | $26.30 | $26.25 | $26.30 | $26.30 | 6,083 |
| 2021-06-16 | $26.32 | $26.33 | $26.26 | $26.27 | $26.27 | 6,470 |
| 2021-06-15 | $26.30 | $26.36 | $26.29 | $26.33 | $26.33 | 7,861 |
| 2021-06-14 | $26.33 | $26.34 | $26.32 | $26.34 | $26.34 | 1,263 |
| 2021-06-11 | $26.34 | $26.36 | $26.31 | $26.33 | $26.33 | 8,993 |
| 2021-06-10 | $26.27 | $26.33 | $26.27 | $26.31 | $26.31 | 6,089 |
| 2021-06-09 | $26.25 | $26.30 | $26.24 | $26.24 | $26.24 | 8,964 |
| 2021-06-08 | $26.29 | $26.30 | $26.24 | $26.28 | $26.28 | 8,554 |
| 2021-06-07 | $26.28 | $26.28 | $26.22 | $26.27 | $26.27 | 7,278 |
| 2021-06-04 | $26.23 | $26.27 | $26.23 | $26.27 | $26.27 | 8,229 |
| 2021-06-03 | $26.19 | $26.24 | $26.17 | $26.20 | $26.20 | 7,853 |
| 2021-06-02 | $26.20 | $26.27 | $26.20 | $26.22 | $26.22 | 7,597 |
| 2021-06-01 | $26.27 | $26.27 | $26.20 | $26.23 | $26.23 | 7,614 |
| 2021-05-28 | $26.25 | $26.29 | $26.22 | $26.25 | $26.25 | 6,920 |
| 2021-05-27 | $26.25 | $26.25 | $26.20 | $26.25 | $26.25 | 6,497 |
| 2021-05-26 | $26.15 | $26.22 | $26.15 | $26.20 | $26.20 | 5,746 |
| 2021-05-25 | $26.20 | $26.23 | $26.18 | $26.18 | $26.18 | 8,162 |
| 2021-05-24 | $26.19 | $26.22 | $26.17 | $26.18 | $26.18 | 7,859 |
| 2021-05-21 | $26.16 | $26.16 | $26.08 | $26.10 | $26.10 | 327,969 |
| 2021-05-20 | $26.09 | $26.09 | $26.09 | $26.09 | $26.09 | 8,852 |
| 2021-05-19 | $25.89 | $26.02 | $25.88 | $26.01 | $26.01 | 8,852 |
| 2021-05-18 | $26.14 | $26.14 | $26.06 | $26.06 | $26.06 | 10,403 |
| 2021-05-17 | $26.14 | $26.14 | $26.11 | $26.12 | $26.12 | 5,868 |
| 2021-05-14 | $26.13 | $26.18 | $26.13 | $26.18 | $26.18 | 5,662 |
| 2021-05-13 | $26.00 | $26.06 | $25.96 | $26.03 | $26.03 | 11,138 |
| 2021-05-12 | $26.07 | $26.07 | $25.90 | $25.90 | $25.90 | 7,398 |
| 2021-05-11 | $26.04 | $26.16 | $25.97 | $26.09 | $26.09 | 17,373 |
| 2021-05-10 | $26.26 | $26.26 | $26.15 | $26.20 | $26.20 | 5,605 |
| 2021-05-07 | $26.28 | $26.28 | $26.22 | $26.25 | $26.25 | 6,750 |
| 2021-05-06 | $26.14 | $26.19 | $26.14 | $26.19 | $26.19 | 11,056 |
| 2021-05-05 | $26.17 | $26.17 | $26.15 | $26.15 | $26.15 | 1,118 |
| 2021-05-04 | $26.15 | $26.15 | $26.08 | $26.12 | $26.12 | 2,930 |
| 2021-05-03 | $26.21 | $26.21 | $26.17 | $26.17 | $26.17 | 1,350 |
| 2021-04-30 | $26.18 | $26.20 | $26.10 | $26.15 | $26.15 | 10,350 |
| 2021-04-29 | $26.20 | $26.26 | $26.20 | $26.21 | $26.21 | 20,374 |
| 2021-04-28 | $26.19 | $26.23 | $26.14 | $26.18 | $26.18 | 11,290 |
| 2021-04-27 | $26.18 | $26.20 | $26.17 | $26.17 | $26.17 | 5,273 |
| 2021-04-26 | $26.15 | $26.21 | $26.15 | $26.19 | $26.19 | 8,858 |
| 2021-04-23 | $26.13 | $26.15 | $26.12 | $26.15 | $26.15 | 5,000 |
| 2021-04-22 | $26.12 | $26.18 | $26.03 | $26.03 | $26.03 | 19,879 |
| 2021-04-21 | $26.04 | $26.14 | $26.04 | $26.14 | $26.14 | 11,506 |
| 2021-04-20 | $26.18 | $26.18 | $25.98 | $26.02 | $26.02 | 29,598 |
| 2021-04-19 | $26.11 | $26.11 | $26.05 | $26.06 | $26.06 | 11,391 |
| 2021-04-16 | $26.13 | $26.14 | $26.06 | $26.11 | $26.11 | 7,191 |
| 2021-04-15 | $26.09 | $26.09 | $26.04 | $26.09 | $26.09 | 5,221 |
| 2021-04-14 | $26.07 | $26.08 | $26.00 | $26.01 | $26.01 | 8,400 |
| 2021-04-13 | $26.00 | $26.15 | $26.00 | $26.05 | $26.05 | 56,044 |
| 2021-04-12 | $26.24 | $26.24 | $25.96 | $26.01 | $26.01 | 43,847 |
| 2021-04-09 | $25.92 | $26.02 | $25.92 | $26.00 | $26.00 | 63,516 |
| 2021-04-08 | $26.22 | $26.22 | $25.93 | $25.94 | $25.94 | 5,915 |
| 2021-04-07 | $25.91 | $25.93 | $25.90 | $25.92 | $25.92 | 29,688 |
| 2021-04-06 | $25.95 | $25.95 | $25.89 | $25.90 | $25.90 | 25,374 |
| 2021-04-05 | $26.13 | $26.13 | $25.89 | $25.89 | $25.89 | 24,069 |
| 2021-04-01 | $25.97 | $25.97 | $25.71 | $25.77 | $25.77 | 85,314 |
| 2021-03-31 | $25.88 | $25.88 | $25.76 | $25.84 | $25.84 | 53,521 |
| 2021-03-30 | $25.79 | $25.79 | $25.74 | $25.75 | $25.75 | 1,183 |
| 2021-03-29 | $25.76 | $25.76 | $25.76 | $25.76 | $25.76 | 12 |
| 2021-03-26 | $25.76 | $25.76 | $25.76 | $25.76 | $25.76 | 12 |
| 2021-03-25 | $25.79 | $25.80 | $25.79 | $25.80 | $25.80 | 4,653 |
| 2021-03-24 | $25.76 | $25.76 | $25.76 | $25.76 | $25.76 | 4 |
| 2021-03-23 | $25.76 | $25.76 | $25.76 | $25.76 | $25.76 | 3 |
| 2021-03-22 | $25.76 | $25.76 | $25.76 | $25.76 | $25.76 | 10 |
| 2021-03-19 | $25.75 | $25.75 | $25.75 | $25.75 | $25.75 | 10 |
| 2021-03-18 | $25.78 | $25.78 | $25.75 | $25.75 | $25.75 | 387,784 |
| 2021-03-17 | $25.78 | $25.79 | $25.75 | $25.75 | $25.75 | 968 |
| 2021-03-16 | $25.75 | $25.75 | $25.75 | $25.75 | $25.75 | 0 |
| 2021-03-15 | $25.76 | $25.76 | $25.76 | $25.76 | $25.76 | 0 |
| 2021-03-12 | $25.75 | $25.75 | $25.75 | $25.75 | $25.75 | 1,433 |
| 2021-03-11 | $25.99 | $25.99 | $25.75 | $25.75 | $25.75 | 1,433 |
| 2021-03-10 | $25.79 | $25.79 | $25.78 | $25.78 | $25.78 | 818 |
| 2021-03-09 | $25.74 | $25.74 | $25.74 | $25.74 | $25.74 | 0 |
| 2021-03-08 | $25.74 | $25.74 | $25.74 | $25.74 | $25.74 | 0 |
| 2021-03-05 | $25.73 | $25.73 | $25.73 | $25.73 | $25.73 | 1 |
| 2021-03-04 | $25.71 | $25.71 | $25.71 | $25.71 | $25.71 | 1 |
| 2021-03-03 | $25.74 | $25.74 | $25.74 | $25.74 | $25.74 | 2 |
| 2021-03-02 | $25.74 | $25.74 | $25.74 | $25.74 | $25.74 | 0 |
| 2021-03-01 | $25.74 | $25.74 | $25.74 | $25.74 | $25.74 | 0 |
| 2021-02-26 | $25.71 | $25.71 | $25.71 | $25.71 | $25.71 | 0 |
| 2021-02-25 | $25.70 | $25.70 | $25.70 | $25.70 | $25.70 | 252 |
| 2021-02-24 | $25.75 | $25.75 | $25.75 | $25.75 | $25.75 | 252 |
| 2021-02-23 | $25.73 | $25.73 | $25.73 | $25.73 | $25.73 | 2 |
| 2021-02-22 | $25.74 | $25.74 | $25.74 | $25.74 | $25.74 | 2 |
| 2021-02-19 | $25.74 | $25.74 | $25.74 | $25.74 | $25.74 | 115 |
| 2021-02-18 | $25.73 | $25.73 | $25.73 | $25.73 | $25.73 | 21 |
| 2021-02-17 | $25.76 | $25.76 | $25.73 | $25.73 | $25.73 | 8,427 |
| 2021-02-16 | $25.73 | $25.73 | $25.73 | $25.73 | $25.73 | 2 |
| 2021-02-12 | $25.74 | $25.74 | $25.74 | $25.74 | $25.74 | 34 |
| 2021-02-11 | $25.72 | $25.72 | $25.72 | $25.72 | $25.72 | 34 |
| 2021-02-10 | $25.72 | $25.72 | $25.72 | $25.72 | $25.72 | 0 |
| 2021-02-09 | $25.72 | $25.72 | $25.72 | $25.72 | $25.72 | 201 |
| 2021-02-08 | $25.75 | $25.75 | $25.72 | $25.72 | $25.72 | 201 |
| 2021-02-05 | $25.71 | $25.71 | $25.71 | $25.71 | $25.71 | 0 |
| 2021-02-04 | $25.71 | $25.71 | $25.71 | $25.71 | $25.71 | 0 |
| 2021-02-03 | $25.68 | $25.68 | $25.68 | $25.68 | $25.68 | 0 |
| 2021-02-02 | $25.66 | $25.66 | $25.66 | $25.66 | $25.66 | 0 |
| 2021-02-01 | $25.61 | $25.61 | $25.61 | $25.61 | $25.61 | 3 |
| 2021-01-29 | $25.56 | $25.56 | $25.56 | $25.56 | $25.56 | 3 |
| 2021-01-28 | $25.62 | $25.62 | $25.62 | $25.62 | $25.62 | 1 |
| 2021-01-27 | $25.60 | $25.60 | $25.60 | $25.60 | $25.60 | 1 |
| 2021-01-26 | $25.68 | $25.68 | $25.68 | $25.68 | $25.68 | 53 |
| 2021-01-25 | $25.67 | $25.67 | $25.67 | $25.67 | $25.67 | 53 |
| 2021-01-22 | $25.68 | $25.68 | $25.68 | $25.68 | $25.68 | 3 |
| 2021-01-21 | $25.68 | $25.68 | $25.68 | $25.68 | $25.68 | 3 |
| 2021-01-20 | $25.68 | $25.68 | $25.68 | $25.68 | $25.68 | 200 |
| 2021-01-19 | $25.62 | $25.65 | $25.62 | $25.65 | $25.65 | 200 |
| 2021-01-15 | $25.63 | $25.63 | $25.63 | $25.63 | $25.63 | 10 |
| 2021-01-14 | $25.68 | $25.69 | $25.65 | $25.65 | $25.65 | 1,000 |
| 2021-01-13 | $25.65 | $25.65 | $25.65 | $25.65 | $25.65 | 4 |
| 2021-01-12 | $25.67 | $25.67 | $25.64 | $25.64 | $25.64 | 4,883 |
| 2021-01-11 | $25.63 | $25.63 | $25.63 | $25.63 | $25.63 | 2 |
| 2021-01-08 | $25.61 | $25.66 | $25.61 | $25.66 | $25.66 | 4,877 |
| 2021-01-07 | $25.64 | $25.64 | $25.64 | $25.64 | $25.64 | 0 |
| 2021-01-06 | $25.60 | $25.60 | $25.60 | $25.60 | $25.60 | 0 |
| 2021-01-05 | $25.60 | $25.60 | $25.60 | $25.60 | $25.60 | 0 |
| 2021-01-04 | $25.57 | $25.57 | $25.57 | $25.57 | $25.57 | 422 |
| 2020-12-31 | $25.63 | $25.63 | $25.62 | $25.62 | $25.62 | 422 |
| 2020-12-30 | $25.60 | $25.60 | $25.60 | $25.60 | $25.60 | 0 |
| 2020-12-29 | $25.59 | $25.59 | $25.59 | $25.59 | $25.59 | 0 |
| 2020-12-28 | $25.61 | $25.61 | $25.61 | $25.61 | $25.61 | 22 |
| 2020-12-24 | $25.57 | $25.57 | $25.57 | $25.57 | $25.57 | 22 |
| 2020-12-23 | $25.56 | $25.56 | $25.56 | $25.56 | $25.56 | 0 |
| 2020-12-22 | $25.54 | $25.54 | $25.54 | $25.54 | $25.54 | 93 |
| 2020-12-21 | $25.54 | $25.54 | $25.54 | $25.54 | $25.54 | 93 |
| 2020-12-18 | $25.57 | $25.57 | $25.57 | $25.57 | $25.57 | 12 |
| 2020-12-17 | $25.57 | $25.57 | $25.57 | $25.57 | $25.57 | 2 |
| 2020-12-16 | $25.55 | $25.55 | $25.55 | $25.55 | $25.55 | 0 |
| 2020-12-15 | $25.54 | $25.54 | $25.54 | $25.54 | $25.54 | 0 |
| 2020-12-14 | $26.21 | $26.21 | $26.21 | $26.21 | $25.28 | 0 |
| 2020-12-11 | $26.22 | $26.22 | $26.22 | $26.22 | $25.29 | 0 |
| 2020-12-10 | $26.24 | $26.24 | $26.24 | $26.24 | $25.31 | 500 |
| 2020-12-09 | $26.30 | $26.30 | $26.25 | $26.25 | $25.31 | 500 |
| 2020-12-08 | $26.27 | $26.27 | $26.27 | $26.27 | $25.33 | 0 |
| 2020-12-07 | $26.26 | $26.26 | $26.26 | $26.26 | $25.32 | 0 |
| 2020-12-04 | $26.27 | $26.27 | $26.27 | $26.27 | $25.34 | 0 |
| 2020-12-03 | $26.25 | $26.25 | $26.25 | $26.25 | $25.31 | 0 |
| 2020-12-02 | $26.25 | $26.25 | $26.25 | $26.25 | $25.32 | 0 |
| 2020-12-01 | $26.25 | $26.25 | $26.25 | $26.25 | $25.32 | 0 |
| 2020-11-30 | $26.21 | $26.21 | $26.21 | $26.21 | $25.28 | 0 |
| 2020-11-27 | $26.23 | $26.23 | $26.23 | $26.23 | $25.29 | 0 |
| 2020-11-25 | $26.22 | $26.22 | $26.22 | $26.22 | $25.28 | 6 |
| 2020-11-24 | $26.22 | $26.22 | $26.22 | $26.22 | $25.28 | 6 |
| 2020-11-23 | $26.18 | $26.18 | $26.18 | $26.18 | $25.24 | 0 |
| 2020-11-20 | $26.15 | $26.15 | $26.15 | $26.15 | $25.23 | 0 |
| 2020-11-19 | $26.16 | $26.16 | $26.16 | $26.16 | $25.23 | 0 |
| 2020-11-18 | $26.15 | $26.15 | $26.15 | $26.15 | $25.23 | 1 |
| 2020-11-17 | $26.18 | $26.18 | $26.18 | $26.18 | $25.24 | 1 |
| 2020-11-16 | $26.18 | $26.18 | $26.18 | $26.18 | $25.25 | 0 |
| 2020-11-13 | $26.16 | $26.16 | $26.16 | $26.16 | $25.23 | 0 |
| 2020-11-12 | $26.09 | $26.09 | $26.09 | $26.09 | $25.16 | 0 |
| 2020-11-11 | $26.14 | $26.14 | $26.14 | $26.14 | $25.21 | 1 |
| 2020-11-10 | $26.10 | $26.10 | $26.10 | $26.10 | $25.18 | 1 |
| 2020-11-09 | $26.11 | $26.11 | $26.11 | $26.11 | $25.18 | 0 |
| 2020-11-06 | $26.05 | $26.05 | $26.05 | $26.05 | $25.12 | 0 |
| 2020-11-05 | $26.03 | $26.03 | $26.03 | $26.03 | $25.10 | 0 |
| 2020-11-04 | $25.96 | $25.96 | $25.96 | $25.96 | $25.03 | 0 |
| 2020-11-03 | $25.84 | $25.84 | $25.84 | $25.84 | $24.92 | 0 |
| 2020-11-02 | $25.71 | $25.71 | $25.71 | $25.71 | $24.79 | 0 |
| 2020-10-30 | $25.61 | $25.61 | $25.61 | $25.61 | $24.70 | 0 |
| 2020-10-29 | $25.71 | $25.71 | $25.71 | $25.71 | $24.80 | 0 |
| 2020-10-28 | $25.62 | $25.62 | $25.62 | $25.62 | $24.70 | 0 |
| 2020-10-27 | $25.84 | $25.84 | $25.84 | $25.84 | $24.92 | 0 |
| 2020-10-26 | $25.85 | $25.85 | $25.85 | $25.85 | $24.93 | 0 |
| 2020-10-23 | $25.96 | $25.96 | $25.96 | $25.96 | $25.04 | 0 |
| 2020-10-22 | $25.95 | $25.95 | $25.95 | $25.95 | $25.02 | 0 |
| 2020-10-21 | $25.91 | $25.91 | $25.91 | $25.91 | $24.99 | 0 |
| 2020-10-20 | $25.90 | $25.90 | $25.90 | $25.90 | $24.98 | 6 |
| 2020-10-19 | $25.88 | $25.88 | $25.88 | $25.88 | $24.96 | 6 |
| 2020-10-16 | $25.97 | $25.97 | $25.97 | $25.97 | $25.04 | 1 |
| 2020-10-15 | $25.96 | $25.96 | $25.96 | $25.96 | $25.03 | 100 |
| 2020-10-14 | $25.99 | $25.99 | $25.97 | $25.97 | $25.05 | 100 |
| 2020-10-13 | $25.99 | $25.99 | $25.99 | $25.99 | $25.06 | 5 |
| 2020-10-12 | $26.01 | $26.01 | $26.01 | $26.01 | $25.08 | 5 |
| 2020-10-09 | $25.94 | $25.94 | $25.94 | $25.94 | $25.02 | 4 |
| 2020-10-08 | $25.88 | $25.88 | $25.88 | $25.88 | $24.96 | 0 |
| 2020-10-07 | $25.83 | $25.83 | $25.83 | $25.83 | $24.91 | 0 |
| 2020-10-06 | $25.74 | $25.74 | $25.74 | $25.74 | $24.82 | 8 |
| 2020-10-05 | $25.79 | $25.79 | $25.79 | $25.79 | $24.87 | 8 |
| 2020-10-02 | $25.70 | $25.70 | $25.70 | $25.70 | $24.79 | 0 |
| 2020-10-01 | $25.75 | $25.75 | $25.75 | $25.75 | $24.83 | 1 |
| 2020-09-30 | $25.75 | $25.75 | $25.75 | $25.75 | $24.84 | 1 |
| 2020-09-29 | $25.71 | $25.71 | $25.71 | $25.71 | $24.80 | 9 |
| 2020-09-28 | $25.71 | $25.71 | $25.71 | $25.71 | $24.80 | 9 |
| 2020-09-25 | $25.64 | $25.64 | $25.64 | $25.64 | $24.72 | 1 |
| 2020-09-24 | $25.54 | $25.54 | $25.54 | $25.54 | $24.63 | 1 |
| 2020-09-23 | $25.51 | $25.51 | $25.51 | $25.51 | $24.61 | 36 |
| 2020-09-22 | $25.66 | $25.66 | $25.66 | $25.66 | $24.74 | 9 |
| 2020-09-21 | $25.61 | $25.61 | $25.61 | $25.61 | $24.70 | 0 |
| 2020-09-18 | $25.66 | $25.66 | $25.66 | $25.66 | $24.75 | 0 |
| 2020-09-17 | $25.71 | $25.71 | $25.71 | $25.71 | $24.79 | 50 |
| 2020-09-16 | $25.75 | $25.75 | $25.75 | $25.75 | $24.83 | 50 |
| 2020-09-15 | $25.78 | $25.78 | $25.78 | $25.78 | $24.86 | 2 |
| 2020-09-14 | $25.76 | $25.76 | $25.76 | $25.76 | $24.84 | 0 |
| 2020-09-11 | $25.69 | $25.69 | $25.69 | $25.69 | $24.78 | 2 |
| 2020-09-10 | $25.65 | $25.65 | $25.65 | $25.65 | $24.74 | 2 |
| 2020-09-09 | $25.73 | $25.73 | $25.73 | $25.73 | $24.82 | 25 |
| 2020-09-08 | $25.59 | $25.59 | $25.59 | $25.59 | $24.68 | 25 |
| 2020-09-04 | $25.66 | $25.66 | $25.66 | $25.66 | $24.74 | 7 |
| 2020-09-03 | $25.63 | $25.63 | $25.63 | $25.63 | $24.72 | 7 |
| 2020-09-02 | $25.84 | $25.84 | $25.84 | $25.84 | $24.92 | 0 |
| 2020-09-01 | $25.81 | $25.81 | $25.81 | $25.81 | $24.89 | 62 |
| 2020-08-31 | $25.83 | $25.83 | $25.83 | $25.83 | $24.91 | 62 |
| 2020-08-28 | $25.85 | $25.85 | $25.85 | $25.85 | $24.93 | 0 |
| 2020-08-27 | $25.79 | $25.79 | $25.79 | $25.79 | $24.87 | 0 |
| 2020-08-26 | $25.84 | $25.84 | $25.84 | $25.84 | $24.92 | 0 |
| 2020-08-25 | $25.81 | $25.81 | $25.81 | $25.81 | $24.89 | 0 |
| 2020-08-24 | $25.80 | $25.80 | $25.80 | $25.80 | $24.88 | 20 |
| 2020-08-21 | $25.75 | $25.75 | $25.75 | $25.75 | $24.83 | 20 |
| 2020-08-20 | $25.73 | $25.73 | $25.73 | $25.73 | $24.82 | 0 |
| 2020-08-19 | $25.73 | $25.73 | $25.73 | $25.73 | $24.81 | 0 |
| 2020-08-18 | $25.75 | $25.75 | $25.75 | $25.75 | $24.83 | 0 |
| 2020-08-17 | $25.72 | $25.72 | $25.72 | $25.72 | $24.81 | 0 |
| 2020-08-14 | $25.71 | $25.71 | $25.71 | $25.71 | $24.80 | 0 |
| 2020-08-13 | $25.71 | $25.71 | $25.71 | $25.71 | $24.80 | 0 |
| 2020-08-12 | $25.73 | $25.73 | $25.73 | $25.73 | $24.81 | 0 |
| 2020-08-11 | $25.66 | $25.66 | $25.66 | $25.66 | $24.75 | 0 |
| 2020-08-10 | $25.69 | $25.69 | $25.69 | $25.69 | $24.78 | 0 |
| 2020-08-07 | $25.68 | $25.68 | $25.68 | $25.68 | $24.77 | 0 |
| 2020-08-06 | $25.67 | $25.67 | $25.67 | $25.67 | $24.76 | 24 |
| 2020-08-05 | $25.64 | $25.64 | $25.64 | $25.64 | $24.73 | 24 |
| 2020-08-04 | $25.60 | $25.60 | $25.60 | $25.60 | $24.69 | 1 |
| 2020-08-03 | $25.57 | $25.57 | $25.57 | $25.57 | $24.67 | 1 |
| 2020-07-31 | $25.50 | $25.50 | $25.50 | $25.50 | $24.60 | 1 |
| 2020-07-30 | $25.47 | $25.47 | $25.44 | $25.44 | $24.54 | 161 |
| 2020-07-29 | $25.52 | $25.52 | $25.52 | $25.52 | $24.61 | 160 |
| 2020-07-28 | $25.48 | $25.48 | $25.48 | $25.48 | $24.57 | 160 |
| 2020-07-27 | $25.50 | $25.50 | $25.50 | $25.50 | $24.59 | 100 |
| 2020-07-24 | $25.41 | $25.41 | $25.41 | $25.41 | $24.51 | 0 |
| 2020-07-23 | $25.46 | $25.46 | $25.46 | $25.46 | $24.56 | 0 |
| 2020-07-22 | $25.55 | $25.55 | $25.55 | $25.55 | $24.64 | 0 |
| 2020-07-21 | $25.53 | $25.53 | $25.53 | $25.53 | $24.62 | 0 |
| 2020-07-20 | $25.51 | $25.51 | $25.51 | $25.51 | $24.60 | 0 |
| 2020-07-17 | $25.43 | $25.43 | $25.43 | $25.43 | $24.52 | 0 |
| 2020-07-16 | $25.37 | $25.37 | $25.37 | $25.37 | $24.47 | 0 |
| 2020-07-15 | $25.38 | $25.38 | $25.38 | $25.38 | $24.48 | 0 |
| 2020-07-14 | $25.32 | $25.32 | $25.32 | $25.32 | $24.42 | 0 |
| 2020-07-13 | $25.26 | $25.26 | $25.26 | $25.26 | $24.36 | 0 |
| 2020-07-10 | $25.33 | $25.33 | $25.33 | $25.33 | $24.43 | 0 |
| 2020-07-09 | $25.26 | $25.26 | $25.26 | $25.26 | $24.36 | 0 |
| 2020-07-08 | $25.29 | $25.29 | $25.29 | $25.29 | $24.39 | 0 |
| 2020-07-07 | $25.26 | $25.26 | $25.26 | $25.26 | $24.36 | 1 |
| 2020-07-06 | $25.35 | $25.35 | $25.35 | $25.35 | $24.44 | 0 |
| 2020-07-02 | $25.23 | $25.23 | $25.23 | $25.23 | $24.34 | 4 |
| 2020-07-01 | $25.13 | $25.13 | $25.13 | $25.13 | $24.23 | 40 |
| 2020-06-30 | $25.10 | $25.10 | $25.10 | $25.10 | $24.20 | 15 |
| 2020-06-29 | $24.93 | $24.93 | $24.93 | $24.93 | $24.04 | 23 |
| 2020-06-26 | $24.87 | $24.87 | $24.77 | $24.77 | $23.89 | 197 |
| 2020-06-25 | $24.99 | $24.99 | $24.99 | $24.99 | $24.10 | 86 |
| 2020-06-24 | $24.81 | $24.81 | $24.81 | $24.81 | $23.93 | 1 |
| 2020-06-23 | $25.11 | $25.11 | $25.11 | $25.11 | $24.22 | 0 |
| 2020-06-22 | $25.00 | $25.00 | $25.00 | $25.00 | $24.11 | 159 |
| 2020-06-19 | $24.93 | $24.93 | $24.93 | $24.93 | $24.04 | 2 |
| 2020-06-18 | $24.96 | $24.96 | $24.96 | $24.96 | $24.07 | 0 |
| 2020-06-17 | $24.96 | $24.96 | $24.96 | $24.96 | $24.07 | 3 |
| 2020-06-16 | $25.05 | $25.05 | $24.87 | $24.87 | $23.99 | 885 |
| 2020-06-15 | $24.92 | $24.92 | $24.88 | $24.89 | $24.01 | 810 |
| 2020-06-12 | $24.70 | $24.73 | $24.70 | $24.73 | $23.85 | 202 |
| 2020-06-11 | $25.00 | $25.00 | $24.70 | $24.70 | $23.82 | 537 |
| 2020-06-10 | $25.24 | $25.24 | $25.24 | $25.24 | $24.34 | 96 |
| 2020-06-09 | $25.34 | $25.34 | $25.34 | $25.34 | $24.44 | 4 |
| 2020-06-08 | $25.37 | $25.37 | $25.37 | $25.37 | $24.47 | 184 |
| 2020-06-05 | $25.39 | $25.39 | $25.31 | $25.31 | $24.41 | 220 |
| 2020-06-04 | $25.16 | $25.16 | $25.16 | $25.16 | $24.26 | 169 |
| 2020-06-03 | $25.20 | $25.20 | $25.20 | $25.20 | $24.30 | 0 |
| 2020-06-02 | $25.10 | $25.10 | $25.10 | $25.10 | $24.21 | 21 |
| 2020-06-01 | $25.00 | $25.13 | $25.00 | $25.09 | $24.19 | 99,623 |
AllianzIM U.S. Large Cap Buffer20 Apr ETF (AZBA) News Headlines
Recent AllianzIM U.S. Large Cap Buffer20 Apr ETF (AZBA) News
Similar Companies to AllianzIM U.S. Large Cap Buffer20 Apr ETF (AZBA) 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 | -- | -- | -- |