AllianzIM U.S. Large Cap Buffer20 Jan ETF (AZBJ) Exchange: NYSE ARCA
Data as of May 2, 2025
$32.19 ($-0.52) -1.59%
AllianzIM U.S. Large Cap Buffer20 Jan ETF - Daily Information
Click for more stock information on AllianzIM U.S. Large Cap Buffer20 Jan ETF.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $32.42 |
| Previous Close | $32.19 |
| High | $32.42 |
| Low | $31.75 |
| Adjusted Open | $32.42 |
| Previous Adjusted Close | $32.19 |
| Adjusted High | $32.42 |
| Adjusted Low | $31.75 |
About AllianzIM U.S. Large Cap Buffer20 Jan ETF (AZBJ)
AllianzIM U.S. Large Cap Buffer20 Jan ETF
Invest in AllianzIM U.S. Large Cap Buffer20 Jan ETF (AZBJ)
Historical Stock Data for AllianzIM U.S. Large Cap Buffer20 Jan ETF (AZBJ)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-10 | $32.42 | $32.42 | $31.75 | $32.19 | $32.19 | 40,134 |
| 2025-04-09 | $31.37 | $32.82 | $31.26 | $32.71 | $32.71 | 44,686 |
| 2025-04-08 | $32.10 | $32.22 | $31.20 | $31.32 | $31.32 | 91,287 |
| 2025-04-07 | $31.02 | $31.75 | $30.95 | $31.68 | $31.68 | 56,609 |
| 2025-04-04 | $32.31 | $32.31 | $31.65 | $31.70 | $31.70 | 139,380 |
| 2025-04-03 | $32.79 | $32.86 | $32.61 | $32.62 | $32.62 | 48,547 |
| 2025-04-02 | $33.22 | $33.40 | $33.21 | $33.38 | $33.38 | 28,955 |
| 2025-04-01 | $33.12 | $33.28 | $33.12 | $33.23 | $33.23 | 43,037 |
| 2025-03-31 | $32.96 | $33.21 | $32.92 | $33.21 | $33.21 | 43,734 |
| 2025-03-28 | $33.39 | $33.40 | $33.10 | $33.12 | $33.12 | 32,285 |
| 2025-03-27 | $33.38 | $33.49 | $33.38 | $33.43 | $33.43 | 22,152 |
| 2025-03-26 | $33.61 | $33.61 | $33.42 | $33.46 | $33.46 | 37,750 |
| 2025-03-25 | $33.56 | $33.66 | $33.56 | $33.64 | $33.64 | 251,076 |
| 2025-03-24 | $33.55 | $33.64 | $33.53 | $33.62 | $33.62 | 49,541 |
| 2025-03-21 | $33.20 | $33.33 | $33.19 | $33.32 | $33.32 | 38,395 |
| 2025-03-20 | $33.24 | $33.46 | $33.24 | $33.30 | $33.30 | 27,303 |
| 2025-03-19 | $33.40 | $33.41 | $33.17 | $33.38 | $33.38 | 39,810 |
| 2025-03-18 | $33.16 | $33.22 | $33.13 | $33.19 | $33.19 | 29,932 |
| 2025-03-17 | $33.28 | $33.43 | $33.23 | $33.38 | $33.38 | 31,026 |
| 2025-03-14 | $33.13 | $33.27 | $32.99 | $33.27 | $33.27 | 44,963 |
| 2025-03-13 | $33.06 | $33.08 | $32.88 | $32.90 | $32.90 | 35,562 |
| 2025-03-12 | $33.14 | $33.17 | $33.05 | $33.10 | $33.10 | 37,866 |
| 2025-03-11 | $33.07 | $33.15 | $32.86 | $33.06 | $33.06 | 41,679 |
| 2025-03-10 | $33.30 | $33.30 | $32.97 | $33.12 | $33.12 | 30,823 |
| 2025-03-07 | $33.38 | $33.58 | $33.34 | $33.56 | $33.56 | 40,814 |
| 2025-03-06 | $33.49 | $33.64 | $33.35 | $33.44 | $33.44 | 30,861 |
| 2025-03-05 | $33.53 | $33.75 | $33.46 | $33.70 | $33.70 | 141,308 |
| 2025-03-04 | $33.56 | $33.76 | $33.44 | $33.54 | $33.54 | 210,921 |
| 2025-03-03 | $33.97 | $34.00 | $33.65 | $33.70 | $33.70 | 27,098 |
| 2025-02-28 | $33.69 | $33.97 | $33.68 | $33.97 | $33.97 | 44,401 |
| 2025-02-27 | $34.02 | $34.02 | $33.71 | $33.78 | $33.78 | 21,928 |
| 2025-02-26 | $33.98 | $34.07 | $33.91 | $33.94 | $33.94 | 111,923 |
| 2025-02-25 | $33.99 | $34.00 | $33.85 | $33.93 | $33.93 | 31,085 |
| 2025-02-24 | $34.09 | $34.11 | $33.98 | $33.98 | $33.98 | 28,138 |
| 2025-02-21 | $34.27 | $34.27 | $34.02 | $34.03 | $34.03 | 60,769 |
| 2025-02-20 | $34.28 | $34.28 | $34.18 | $34.25 | $34.25 | 73,033 |
| 2025-02-19 | $34.26 | $34.34 | $34.23 | $34.29 | $34.29 | 43,292 |
| 2025-02-18 | $34.27 | $34.28 | $34.20 | $34.26 | $34.26 | 39,530 |
| 2025-02-14 | $34.27 | $34.29 | $34.22 | $34.25 | $34.25 | 30,236 |
| 2025-02-13 | $34.15 | $34.26 | $34.11 | $34.22 | $34.22 | 29,426 |
| 2025-02-12 | $34.06 | $34.16 | $34.05 | $34.12 | $34.12 | 39,326 |
| 2025-02-11 | $34.09 | $34.19 | $34.08 | $34.13 | $34.13 | 33,501 |
| 2025-02-10 | $34.11 | $34.17 | $34.11 | $34.12 | $34.12 | 34,180 |
| 2025-02-07 | $34.19 | $34.19 | $34.02 | $34.03 | $34.03 | 23,115 |
| 2025-02-06 | $34.16 | $34.18 | $34.07 | $34.13 | $34.13 | 49,444 |
| 2025-02-05 | $34.03 | $34.13 | $34.03 | $34.12 | $34.12 | 23,076 |
| 2025-02-04 | $33.99 | $34.09 | $33.99 | $34.07 | $34.07 | 103,793 |
| 2025-02-03 | $33.85 | $34.05 | $33.84 | $33.96 | $33.96 | 41,520 |
| 2025-01-31 | $34.16 | $34.24 | $34.03 | $34.04 | $34.04 | 39,342 |
| 2025-01-30 | $34.05 | $34.16 | $34.00 | $34.10 | $34.10 | 48,470 |
| 2025-01-29 | $34.06 | $34.13 | $33.99 | $34.08 | $34.08 | 38,645 |
| 2025-01-28 | $34.00 | $34.14 | $34.00 | $34.08 | $34.08 | 19,465 |
| 2025-01-27 | $34.00 | $34.02 | $33.92 | $34.00 | $34.00 | 90,798 |
| 2025-01-24 | $34.21 | $34.22 | $34.14 | $34.19 | $34.19 | 35,377 |
| 2025-01-23 | $34.12 | $34.20 | $34.06 | $34.20 | $34.20 | 41,341 |
| 2025-01-22 | $34.12 | $34.19 | $34.09 | $34.14 | $34.14 | 65,404 |
| 2025-01-21 | $34.02 | $34.10 | $33.97 | $34.07 | $34.07 | 56,992 |
| 2025-01-17 | $33.93 | $34.00 | $33.92 | $33.96 | $33.96 | 33,522 |
| 2025-01-16 | $33.84 | $33.89 | $33.75 | $33.83 | $33.83 | 180,062 |
| 2025-01-15 | $33.75 | $33.87 | $33.75 | $33.84 | $33.84 | 66,496 |
| 2025-01-14 | $33.61 | $33.61 | $33.46 | $33.56 | $33.56 | 73,510 |
| 2025-01-13 | $33.36 | $33.58 | $33.36 | $33.56 | $33.56 | 53,180 |
| 2025-01-10 | $33.68 | $33.68 | $33.43 | $33.49 | $33.49 | 148,181 |
| 2025-01-08 | $33.70 | $33.74 | $33.60 | $33.71 | $33.71 | 101,794 |
| 2025-01-07 | $33.91 | $33.92 | $33.64 | $33.69 | $33.69 | 87,657 |
| 2025-01-06 | $33.85 | $33.96 | $33.80 | $33.85 | $33.85 | 328,143 |
| 2025-01-03 | $33.67 | $33.82 | $33.66 | $33.80 | $33.80 | 317,528 |
| 2025-01-02 | $33.74 | $34.37 | $33.50 | $33.61 | $33.61 | 354,803 |
| 2024-12-31 | $33.64 | $33.64 | $33.57 | $33.63 | $33.63 | 7,980,690 |
| 2024-12-30 | $33.58 | $33.61 | $33.56 | $33.61 | $33.61 | 226,206 |
| 2024-12-27 | $33.59 | $33.59 | $33.55 | $33.57 | $33.57 | 109,921 |
| 2024-12-26 | $33.59 | $33.63 | $33.55 | $33.57 | $33.57 | 7,980 |
| 2024-12-24 | $33.57 | $33.58 | $33.55 | $33.55 | $33.55 | 1,030 |
| 2024-12-23 | $33.56 | $33.56 | $33.53 | $33.53 | $33.53 | 32,557 |
| 2024-12-20 | $33.52 | $33.56 | $33.50 | $33.51 | $33.51 | 337,249 |
| 2024-12-19 | $33.48 | $33.52 | $33.47 | $33.48 | $33.48 | 283,328 |
| 2024-12-18 | $33.55 | $33.55 | $33.49 | $33.49 | $33.49 | 13,695 |
| 2024-12-17 | $33.55 | $33.56 | $33.51 | $33.51 | $33.51 | 6,695 |
| 2024-12-16 | $33.52 | $33.55 | $33.51 | $33.54 | $33.54 | 13,023 |
| 2024-12-13 | $33.53 | $33.54 | $33.53 | $33.53 | $33.53 | 927 |
| 2024-12-12 | $33.50 | $33.52 | $33.49 | $33.52 | $33.52 | 4,000 |
| 2024-12-11 | $33.53 | $33.53 | $33.48 | $33.51 | $33.51 | 11,010 |
| 2024-12-10 | $33.49 | $33.53 | $33.47 | $33.47 | $33.47 | 5,547 |
| 2024-12-09 | $33.49 | $33.53 | $33.47 | $33.51 | $33.51 | 54,235 |
| 2024-12-06 | $33.49 | $33.52 | $33.45 | $33.51 | $33.51 | 25,494 |
| 2024-12-05 | $33.50 | $33.52 | $33.46 | $33.47 | $33.47 | 12,371 |
| 2024-12-04 | $33.47 | $33.51 | $33.45 | $33.50 | $33.50 | 17,938 |
| 2024-12-03 | $33.46 | $33.50 | $33.45 | $33.49 | $33.49 | 58,676 |
| 2024-12-02 | $33.38 | $33.48 | $33.38 | $33.47 | $33.47 | 36,840 |
| 2024-11-29 | $33.45 | $33.47 | $33.45 | $33.47 | $33.47 | 5,884 |
| 2024-11-27 | $33.46 | $33.47 | $33.43 | $33.45 | $33.45 | 3,881 |
| 2024-11-26 | $33.42 | $33.46 | $33.41 | $33.44 | $33.44 | 20,936 |
| 2024-11-25 | $33.44 | $33.45 | $33.40 | $33.43 | $33.43 | 14,208 |
| 2024-11-22 | $33.40 | $33.43 | $33.39 | $33.42 | $33.42 | 8,158 |
| 2024-11-21 | $33.39 | $33.41 | $33.37 | $33.39 | $33.39 | 5,277 |
| 2024-11-20 | $33.37 | $33.38 | $33.35 | $33.36 | $33.36 | 5,613 |
| 2024-11-19 | $33.36 | $33.37 | $33.36 | $33.36 | $33.36 | 5,443 |
| 2024-11-18 | $33.38 | $33.43 | $33.36 | $33.38 | $33.38 | 7,135 |
| 2024-11-15 | $33.38 | $33.38 | $33.33 | $33.35 | $33.35 | 11,343 |
| 2024-11-14 | $33.37 | $33.39 | $33.30 | $33.37 | $33.37 | 32,943 |
| 2024-11-13 | $33.39 | $33.39 | $33.28 | $33.37 | $33.37 | 58,239 |
| 2024-11-12 | $33.34 | $33.38 | $33.28 | $33.37 | $33.37 | 51,952 |
| 2024-11-11 | $33.36 | $33.39 | $33.28 | $33.36 | $33.36 | 63,757 |
| 2024-11-08 | $33.34 | $33.38 | $33.26 | $33.38 | $33.38 | 51,827 |
| 2024-11-07 | $33.31 | $33.34 | $33.31 | $33.33 | $33.33 | 7,609 |
| 2024-11-06 | $33.29 | $33.32 | $33.28 | $33.30 | $33.30 | 10,148 |
| 2024-11-05 | $33.17 | $33.21 | $33.17 | $33.20 | $33.20 | 3,134 |
| 2024-11-04 | $33.13 | $33.14 | $33.11 | $33.13 | $33.13 | 15,198 |
| 2024-11-01 | $33.10 | $33.15 | $33.10 | $33.12 | $33.12 | 24,711 |
| 2024-10-31 | $33.11 | $33.11 | $33.06 | $33.08 | $33.08 | 3,761 |
| 2024-10-30 | $33.17 | $33.17 | $33.16 | $33.17 | $33.17 | 1,109 |
| 2024-10-29 | $33.14 | $33.21 | $33.13 | $33.19 | $33.19 | 5,922 |
| 2024-10-28 | $33.16 | $33.17 | $33.16 | $33.17 | $33.17 | 1,684 |
| 2024-10-25 | $33.17 | $33.20 | $33.14 | $33.14 | $33.14 | 2,185 |
| 2024-10-24 | $33.14 | $33.14 | $33.11 | $33.14 | $33.14 | 4,369 |
| 2024-10-23 | $33.13 | $33.15 | $33.09 | $33.12 | $33.12 | 6,344 |
| 2024-10-22 | $33.13 | $33.16 | $33.13 | $33.16 | $33.16 | 3,677 |
| 2024-10-21 | $33.14 | $33.16 | $33.12 | $33.14 | $33.14 | 5,966 |
| 2024-10-18 | $33.14 | $33.21 | $33.12 | $33.15 | $33.15 | 7,296 |
| 2024-10-17 | $33.15 | $33.15 | $33.09 | $33.11 | $33.11 | 2,404 |
| 2024-10-16 | $33.06 | $33.13 | $33.06 | $33.13 | $33.13 | 84,260 |
| 2024-10-15 | $33.08 | $33.14 | $33.06 | $33.11 | $33.11 | 4,390 |
| 2024-10-14 | $33.05 | $33.11 | $33.05 | $33.09 | $33.09 | 3,325 |
| 2024-10-11 | $33.10 | $33.10 | $33.01 | $33.05 | $33.05 | 1,997 |
| 2024-10-10 | $33.02 | $33.02 | $32.88 | $32.88 | $32.88 | 6,414 |
| 2024-10-09 | $32.98 | $33.02 | $32.98 | $33.01 | $33.01 | 12,472 |
| 2024-10-08 | $32.94 | $32.97 | $32.94 | $32.96 | $32.96 | 4,808 |
| 2024-10-07 | $32.98 | $32.98 | $32.88 | $32.90 | $32.90 | 5,610 |
| 2024-10-04 | $32.96 | $32.96 | $32.92 | $32.96 | $32.96 | 4,420 |
| 2024-10-03 | $32.88 | $32.91 | $32.85 | $32.88 | $32.88 | 17,473 |
| 2024-10-02 | $32.89 | $32.92 | $32.86 | $32.90 | $32.90 | 13,478 |
| 2024-10-01 | $32.89 | $32.94 | $32.86 | $32.92 | $32.92 | 11,094 |
| 2024-09-30 | $32.91 | $32.96 | $32.58 | $32.94 | $32.94 | 13,953 |
| 2024-09-27 | $32.97 | $32.99 | $32.93 | $32.95 | $32.95 | 6,341 |
| 2024-09-26 | $32.98 | $32.98 | $32.93 | $32.94 | $32.94 | 4,336 |
| 2024-09-25 | $32.94 | $32.96 | $32.72 | $32.94 | $32.94 | 5,873 |
| 2024-09-24 | $32.92 | $32.95 | $32.91 | $32.92 | $32.92 | 13,617 |
| 2024-09-23 | $32.92 | $32.94 | $32.89 | $32.93 | $32.93 | 8,785 |
| 2024-09-20 | $32.92 | $32.92 | $32.89 | $32.92 | $32.92 | 1,727 |
| 2024-09-19 | $32.91 | $32.91 | $32.87 | $32.88 | $32.88 | 9,420 |
| 2024-09-18 | $32.87 | $32.87 | $32.77 | $32.80 | $32.80 | 4,385 |
| 2024-09-17 | $32.80 | $32.85 | $32.77 | $32.79 | $32.79 | 13,327 |
| 2024-09-16 | $32.75 | $32.81 | $32.75 | $32.80 | $32.80 | 8,160 |
| 2024-09-13 | $32.79 | $32.80 | $32.78 | $32.78 | $32.78 | 1,540 |
| 2024-09-12 | $32.60 | $32.75 | $32.60 | $32.73 | $32.73 | 8,434 |
| 2024-09-11 | $32.50 | $32.67 | $32.50 | $32.67 | $32.67 | 5,100 |
| 2024-09-10 | $32.52 | $32.59 | $32.48 | $32.58 | $32.58 | 7,259 |
| 2024-09-09 | $32.53 | $32.55 | $32.48 | $32.52 | $32.52 | 8,243 |
| 2024-09-06 | $32.54 | $32.55 | $32.39 | $32.41 | $32.41 | 4,286 |
| 2024-09-05 | $32.58 | $32.58 | $32.51 | $32.57 | $32.57 | 16,696 |
| 2024-09-04 | $32.61 | $32.61 | $32.53 | $32.56 | $32.56 | 5,234 |
| 2024-09-03 | $32.71 | $32.71 | $32.53 | $32.57 | $32.57 | 27,951 |
| 2024-08-30 | $32.70 | $32.77 | $32.37 | $32.77 | $32.77 | 84,307 |
| 2024-08-29 | $32.67 | $32.75 | $32.65 | $32.67 | $32.67 | 30,518 |
| 2024-08-28 | $32.78 | $32.78 | $32.59 | $32.67 | $32.67 | 41,546 |
| 2024-08-27 | $32.76 | $32.76 | $32.68 | $32.71 | $32.71 | 8,959 |
| 2024-08-26 | $32.36 | $32.69 | $32.36 | $32.68 | $32.68 | 10,712 |
| 2024-08-23 | $32.64 | $32.69 | $32.63 | $32.67 | $32.67 | 10,283 |
| 2024-08-22 | $32.70 | $32.70 | $32.59 | $32.60 | $32.60 | 11,969 |
| 2024-08-21 | $32.65 | $32.67 | $32.61 | $32.63 | $32.63 | 15,452 |
| 2024-08-20 | $32.55 | $32.66 | $32.55 | $32.61 | $32.61 | 11,438 |
| 2024-08-19 | $32.55 | $32.63 | $32.55 | $32.63 | $32.63 | 4,643 |
| 2024-08-16 | $32.62 | $32.62 | $32.58 | $32.60 | $32.60 | 2,169 |
| 2024-08-15 | $32.53 | $32.56 | $32.50 | $32.56 | $32.56 | 2,167 |
| 2024-08-14 | $32.38 | $32.46 | $32.36 | $32.45 | $32.45 | 5,092 |
| 2024-08-13 | $32.28 | $32.36 | $32.27 | $32.36 | $32.36 | 41,376 |
| 2024-08-12 | $32.21 | $32.28 | $32.19 | $32.19 | $32.19 | 7,044 |
| 2024-08-09 | $32.04 | $32.20 | $32.04 | $32.17 | $32.17 | 38,440 |
| 2024-08-08 | $31.98 | $32.11 | $31.98 | $32.07 | $32.07 | 12,750 |
| 2024-08-07 | $32.07 | $32.12 | $31.80 | $31.80 | $31.80 | 13,607 |
| 2024-08-06 | $31.76 | $32.05 | $31.67 | $31.88 | $31.88 | 9,127 |
| 2024-08-05 | $31.47 | $31.90 | $31.41 | $31.67 | $31.67 | 221,922 |
| 2024-08-02 | $32.09 | $32.15 | $31.97 | $32.07 | $32.07 | 22,488 |
| 2024-08-01 | $32.39 | $32.46 | $32.22 | $32.27 | $32.27 | 19,171 |
| 2024-07-31 | $32.44 | $32.45 | $32.40 | $32.40 | $32.40 | 2,644 |
| 2024-07-30 | $32.34 | $32.38 | $32.22 | $32.27 | $32.27 | 127,376 |
| 2024-07-29 | $32.47 | $32.47 | $32.29 | $32.32 | $32.32 | 152,570 |
| 2024-07-26 | $32.26 | $32.32 | $32.25 | $32.30 | $32.30 | 2,349 |
| 2024-07-25 | $31.92 | $32.35 | $31.92 | $32.21 | $32.21 | 9,276 |
| 2024-07-24 | $32.33 | $32.35 | $32.23 | $32.25 | $32.25 | 9,821 |
| 2024-07-23 | $32.42 | $32.45 | $32.40 | $32.43 | $32.43 | 10,914 |
| 2024-07-22 | $32.32 | $32.42 | $32.32 | $32.41 | $32.41 | 4,739 |
| 2024-07-19 | $32.37 | $32.38 | $32.31 | $32.32 | $32.32 | 21,024 |
| 2024-07-18 | $32.46 | $32.46 | $32.36 | $32.37 | $32.37 | 26,834 |
| 2024-07-17 | $32.44 | $32.46 | $32.40 | $32.43 | $32.43 | 15,961 |
| 2024-07-16 | $32.55 | $32.55 | $32.48 | $32.50 | $32.50 | 13,371 |
| 2024-07-15 | $32.47 | $32.53 | $32.41 | $32.46 | $32.46 | 9,926 |
| 2024-07-12 | $32.42 | $32.49 | $32.22 | $32.47 | $32.47 | 26,238 |
| 2024-07-11 | $32.54 | $32.54 | $32.40 | $32.42 | $32.42 | 4,255 |
| 2024-07-10 | $32.46 | $32.48 | $32.34 | $32.45 | $32.45 | 7,192 |
| 2024-07-09 | $32.42 | $32.42 | $32.38 | $32.39 | $32.39 | 62,363 |
| 2024-07-08 | $32.46 | $32.46 | $32.36 | $32.38 | $32.38 | 3,728 |
| 2024-07-05 | $32.24 | $32.37 | $32.24 | $32.37 | $32.37 | 4,822 |
| 2024-07-03 | $32.27 | $32.32 | $32.22 | $32.32 | $32.32 | 21,582 |
| 2024-07-02 | $32.20 | $32.31 | $32.20 | $32.28 | $32.28 | 7,598 |
| 2024-07-01 | $32.16 | $32.27 | $32.16 | $32.27 | $32.27 | 13,647 |
| 2024-06-28 | $32.23 | $32.27 | $32.03 | $32.20 | $32.20 | 23,663 |
| 2024-06-27 | $32.18 | $32.23 | $32.12 | $32.22 | $32.22 | 5,834 |
| 2024-06-26 | $32.16 | $32.22 | $32.13 | $32.20 | $32.20 | 3,649 |
| 2024-06-25 | $32.17 | $32.18 | $32.13 | $32.18 | $32.18 | 3,896 |
| 2024-06-24 | $32.25 | $32.25 | $32.14 | $32.14 | $32.14 | 15,567 |
| 2024-06-21 | $32.06 | $32.20 | $32.06 | $32.15 | $32.15 | 6,019 |
| 2024-06-20 | $32.11 | $32.23 | $32.11 | $32.14 | $32.14 | 11,676 |
| 2024-06-18 | $32.16 | $32.19 | $32.16 | $32.19 | $32.19 | 2,057 |
| 2024-06-17 | $32.10 | $32.16 | $32.10 | $32.15 | $32.15 | 2,729 |
| 2024-06-14 | $32.08 | $32.14 | $32.07 | $32.10 | $32.10 | 5,502 |
| 2024-06-13 | $32.07 | $32.13 | $32.07 | $32.13 | $32.13 | 1,348 |
| 2024-06-12 | $32.11 | $32.13 | $32.06 | $32.13 | $32.13 | 26,212 |
| 2024-06-11 | $31.95 | $32.05 | $31.94 | $32.05 | $32.05 | 5,290 |
| 2024-06-10 | $32.00 | $32.02 | $31.95 | $32.00 | $32.00 | 18,514 |
| 2024-06-07 | $32.02 | $32.02 | $31.94 | $31.95 | $31.95 | 8,052 |
| 2024-06-06 | $31.95 | $31.99 | $31.92 | $31.95 | $31.95 | 5,017,070 |
| 2024-06-05 | $31.89 | $31.96 | $31.89 | $31.96 | $31.96 | 12,319 |
| 2024-06-04 | $31.82 | $31.88 | $31.77 | $31.88 | $31.88 | 13,898 |
| 2024-06-03 | $31.88 | $31.90 | $31.74 | $31.86 | $31.86 | 42,383 |
| 2024-05-31 | $31.73 | $31.86 | $31.44 | $31.86 | $31.86 | 26,841 |
| 2024-05-30 | $31.78 | $31.78 | $31.70 | $31.71 | $31.71 | 39,988 |
| 2024-05-29 | $31.79 | $31.82 | $31.75 | $31.76 | $31.76 | 24,219 |
| 2024-05-28 | $31.82 | $31.88 | $31.77 | $31.83 | $31.83 | 18,463 |
| 2024-05-24 | $31.79 | $31.88 | $31.79 | $31.87 | $31.87 | 20,023 |
| 2024-05-23 | $31.82 | $31.87 | $31.72 | $31.75 | $31.75 | 23,047 |
| 2024-05-22 | $31.82 | $31.89 | $31.77 | $31.79 | $31.79 | 18,327 |
| 2024-05-21 | $31.79 | $31.86 | $31.79 | $31.84 | $31.84 | 353,762 |
| 2024-05-20 | $31.78 | $31.85 | $31.78 | $31.81 | $31.81 | 22,059 |
| 2024-05-17 | $31.78 | $31.80 | $31.74 | $31.77 | $31.77 | 20,638 |
| 2024-05-16 | $31.76 | $31.80 | $31.64 | $31.73 | $31.73 | 122,113 |
| 2024-05-15 | $31.63 | $31.80 | $31.55 | $31.79 | $31.79 | 44,989 |
| 2024-05-14 | $31.58 | $31.68 | $31.57 | $31.63 | $31.63 | 16,725 |
| 2024-05-13 | $31.57 | $31.64 | $31.56 | $31.58 | $31.58 | 416,499 |
| 2024-05-10 | $31.58 | $31.61 | $31.55 | $31.58 | $31.58 | 26,905 |
| 2024-05-09 | $31.48 | $31.56 | $31.48 | $31.53 | $31.53 | 15,692 |
| 2024-05-08 | $31.48 | $31.51 | $31.43 | $31.48 | $31.48 | 42,341 |
| 2024-05-07 | $31.50 | $31.53 | $31.45 | $31.52 | $31.52 | 22,447 |
| 2024-05-06 | $31.44 | $31.50 | $31.38 | $31.50 | $31.50 | 30,564 |
| 2024-05-03 | $31.34 | $31.37 | $31.31 | $31.33 | $31.33 | 20,840 |
| 2024-05-02 | $31.11 | $31.23 | $31.07 | $31.18 | $31.18 | 17,475 |
| 2024-05-01 | $31.10 | $31.30 | $31.04 | $31.08 | $31.08 | 61,417 |
| 2024-04-30 | $31.24 | $31.31 | $31.11 | $31.14 | $31.14 | 28,140 |
| 2024-04-29 | $31.26 | $31.32 | $31.22 | $31.32 | $31.32 | 28,012 |
| 2024-04-26 | $31.21 | $31.28 | $31.21 | $31.27 | $31.27 | 18,461 |
| 2024-04-25 | $31.01 | $31.15 | $31.01 | $31.10 | $31.10 | 20,100 |
| 2024-04-24 | $31.17 | $31.21 | $31.12 | $31.19 | $31.19 | 22,148 |
| 2024-04-23 | $31.06 | $31.21 | $31.06 | $31.15 | $31.15 | 22,930 |
| 2024-04-22 | $30.93 | $31.09 | $30.93 | $30.98 | $30.98 | 12,156 |
| 2024-04-19 | $31.03 | $31.03 | $30.85 | $30.87 | $30.87 | 14,402 |
| 2024-04-18 | $31.01 | $31.10 | $30.93 | $30.94 | $30.94 | 52,512 |
| 2024-04-17 | $31.05 | $31.07 | $30.95 | $31.02 | $31.02 | 29,654 |
| 2024-04-16 | $31.10 | $31.11 | $31.01 | $31.03 | $31.03 | 23,996 |
| 2024-04-15 | $31.22 | $31.30 | $31.03 | $31.06 | $31.06 | 15,167 |
| 2024-04-12 | $31.29 | $31.30 | $31.15 | $31.20 | $31.20 | 24,100 |
| 2024-04-11 | $31.29 | $31.35 | $31.23 | $31.31 | $31.31 | 19,971 |
| 2024-04-10 | $31.31 | $31.31 | $31.20 | $31.29 | $31.29 | 23,266 |
| 2024-04-09 | $31.33 | $31.38 | $31.28 | $31.35 | $31.35 | 146,300 |
| 2024-04-08 | $31.33 | $31.40 | $31.32 | $31.34 | $31.34 | 21,630 |
| 2024-04-05 | $31.28 | $31.39 | $31.28 | $31.37 | $31.37 | 58,559 |
| 2024-04-04 | $31.47 | $31.47 | $31.22 | $31.22 | $31.22 | 19,736 |
| 2024-04-03 | $31.33 | $31.39 | $31.33 | $31.37 | $31.37 | 30,514 |
| 2024-04-02 | $31.27 | $31.36 | $31.27 | $31.33 | $31.33 | 26,043 |
| 2024-04-01 | $31.43 | $31.45 | $31.36 | $31.37 | $31.37 | 28,648 |
| 2024-03-28 | $31.47 | $31.48 | $31.36 | $31.44 | $31.44 | 45,341 |
| 2024-03-27 | $31.40 | $31.42 | $31.33 | $31.40 | $31.40 | 29,089 |
| 2024-03-26 | $31.35 | $31.42 | $31.32 | $31.35 | $31.35 | 15,885 |
| 2024-03-25 | $31.31 | $31.41 | $31.31 | $31.39 | $31.39 | 22,040 |
| 2024-03-22 | $31.37 | $31.44 | $31.35 | $31.39 | $31.39 | 23,063 |
| 2024-03-21 | $31.44 | $31.45 | $31.34 | $31.38 | $31.38 | 27,570 |
| 2024-03-20 | $31.27 | $31.39 | $31.22 | $31.31 | $31.31 | 29,968 |
| 2024-03-19 | $31.12 | $31.26 | $31.12 | $31.22 | $31.22 | 24,489 |
| 2024-03-18 | $31.19 | $31.26 | $31.17 | $31.22 | $31.22 | 14,422 |
| 2024-03-15 | $31.15 | $31.19 | $31.09 | $31.10 | $31.10 | 23,477 |
| 2024-03-14 | $31.30 | $31.30 | $31.13 | $31.15 | $31.15 | 19,997 |
| 2024-03-13 | $31.24 | $31.27 | $31.17 | $31.24 | $31.24 | 36,482 |
| 2024-03-12 | $31.18 | $31.25 | $31.16 | $31.25 | $31.25 | 24,024 |
| 2024-03-11 | $31.08 | $31.16 | $31.04 | $31.15 | $31.15 | 18,431 |
| 2024-03-08 | $31.13 | $31.25 | $31.10 | $31.14 | $31.14 | 18,980 |
| 2024-03-07 | $31.21 | $31.24 | $31.09 | $31.16 | $31.16 | 88,404 |
| 2024-03-06 | $31.03 | $31.16 | $31.03 | $31.05 | $31.05 | 37,428 |
| 2024-03-05 | $31.08 | $31.11 | $30.97 | $31.00 | $31.00 | 190,676 |
| 2024-03-04 | $31.08 | $31.22 | $31.08 | $31.11 | $31.11 | 20,429 |
| 2024-03-01 | $31.08 | $31.21 | $31.06 | $31.14 | $31.14 | 32,330 |
| 2024-02-29 | $31.05 | $31.14 | $31.00 | $31.05 | $31.05 | 22,763 |
| 2024-02-28 | $30.97 | $31.06 | $30.96 | $31.01 | $31.01 | 58,233 |
| 2024-02-27 | $31.02 | $31.08 | $30.96 | $31.01 | $31.01 | 30,046 |
| 2024-02-26 | $31.06 | $31.08 | $30.99 | $31.04 | $31.04 | 31,810 |
| 2024-02-23 | $31.08 | $31.11 | $31.01 | $31.01 | $31.01 | 26,784 |
| 2024-02-22 | $30.98 | $31.08 | $30.90 | $31.04 | $31.04 | 26,005 |
| 2024-02-21 | $30.79 | $30.82 | $30.75 | $30.81 | $30.81 | 45,470 |
| 2024-02-20 | $30.81 | $30.85 | $30.74 | $30.77 | $30.77 | 36,302 |
| 2024-02-16 | $30.86 | $30.95 | $30.83 | $30.89 | $30.89 | 21,087 |
| 2024-02-15 | $30.90 | $30.95 | $30.82 | $30.93 | $30.93 | 29,105 |
| 2024-02-14 | $30.81 | $30.90 | $30.76 | $30.89 | $30.89 | 40,684 |
| 2024-02-13 | $30.75 | $30.79 | $30.61 | $30.70 | $30.70 | 31,162 |
| 2024-02-12 | $30.87 | $30.96 | $30.87 | $30.89 | $30.89 | 106,595 |
| 2024-02-09 | $30.88 | $30.95 | $30.83 | $30.92 | $30.92 | 50,019 |
| 2024-02-08 | $30.85 | $31.24 | $30.80 | $30.84 | $30.84 | 43,335 |
| 2024-02-07 | $30.79 | $30.97 | $30.79 | $30.88 | $30.88 | 49,871 |
| 2024-02-06 | $30.71 | $30.79 | $30.68 | $30.73 | $30.73 | 41,174 |
| 2024-02-05 | $30.71 | $30.76 | $30.63 | $30.76 | $30.76 | 25,727 |
| 2024-02-02 | $30.68 | $30.82 | $30.68 | $30.71 | $30.71 | 25,990 |
| 2024-02-01 | $30.52 | $30.69 | $30.51 | $30.63 | $30.63 | 48,484 |
| 2024-01-31 | $30.63 | $30.76 | $30.48 | $30.52 | $30.52 | 52,596 |
| 2024-01-30 | $30.73 | $30.80 | $30.64 | $30.71 | $30.71 | 40,644 |
| 2024-01-29 | $30.63 | $30.74 | $30.58 | $30.73 | $30.73 | 72,852 |
| 2024-01-26 | $30.64 | $31.15 | $30.55 | $30.64 | $30.64 | 71,822 |
| 2024-01-25 | $30.64 | $30.68 | $30.56 | $30.66 | $30.66 | 90,825 |
| 2024-01-24 | $30.64 | $30.69 | $30.53 | $30.58 | $30.58 | 64,506 |
| 2024-01-23 | $30.54 | $30.59 | $30.48 | $30.52 | $30.52 | 212,917 |
| 2024-01-22 | $30.52 | $30.57 | $30.48 | $30.48 | $30.48 | 65,029 |
| 2024-01-19 | $30.37 | $30.51 | $30.33 | $30.45 | $30.45 | 89,293 |
| 2024-01-18 | $30.27 | $30.56 | $30.16 | $30.35 | $30.35 | 122,841 |
| 2024-01-17 | $30.19 | $30.49 | $30.11 | $30.19 | $30.19 | 174,291 |
| 2024-01-16 | $30.38 | $30.38 | $30.24 | $30.30 | $30.30 | 170,958 |
| 2024-01-12 | $30.40 | $30.50 | $30.27 | $30.36 | $30.36 | 398,987 |
| 2024-01-11 | $30.36 | $30.36 | $30.17 | $30.32 | $30.32 | 107,560 |
| 2024-01-10 | $30.28 | $30.50 | $30.20 | $30.33 | $30.33 | 290,294 |
| 2024-01-09 | $30.25 | $30.25 | $30.15 | $30.18 | $30.18 | 133,642 |
| 2024-01-08 | $30.20 | $30.26 | $30.00 | $30.26 | $30.26 | 153,226 |
| 2024-01-05 | $30.08 | $30.14 | $29.96 | $30.05 | $30.05 | 288,983 |
| 2024-01-04 | $30.06 | $30.17 | $30.00 | $30.00 | $30.00 | 466,239 |
| 2024-01-03 | $30.15 | $30.16 | $29.97 | $30.04 | $30.04 | 414,387 |
| 2024-01-02 | $30.24 | $30.24 | $30.11 | $30.15 | $30.15 | 781,272 |
| 2023-12-29 | $30.31 | $30.48 | $30.24 | $30.30 | $30.30 | 5,683,322 |
| 2023-12-28 | $30.30 | $30.31 | $30.22 | $30.26 | $30.26 | 317,663 |
| 2023-12-27 | $30.20 | $30.29 | $30.19 | $30.23 | $30.23 | 541,368 |
| 2023-12-26 | $30.22 | $30.27 | $30.22 | $30.25 | $30.25 | 335,331 |
| 2023-12-22 | $30.15 | $30.26 | $30.15 | $30.21 | $30.21 | 19,070 |
| 2023-12-21 | $30.23 | $30.24 | $30.13 | $30.18 | $30.18 | 94,926 |
| 2023-12-20 | $30.20 | $30.25 | $29.83 | $30.14 | $30.14 | 24,601 |
| 2023-12-19 | $30.26 | $30.26 | $30.18 | $30.18 | $30.18 | 6,938 |
| 2023-12-18 | $30.27 | $30.27 | $29.85 | $30.13 | $30.13 | 17,259 |
| 2023-12-15 | $30.22 | $30.22 | $30.12 | $30.16 | $30.16 | 14,632 |
| 2023-12-14 | $30.17 | $30.17 | $30.11 | $30.15 | $30.15 | 14,654 |
| 2023-12-13 | $30.16 | $30.20 | $30.10 | $30.15 | $30.15 | 33,784 |
| 2023-12-12 | $30.09 | $30.18 | $30.09 | $30.14 | $30.14 | 6,517 |
| 2023-12-11 | $30.06 | $30.16 | $30.06 | $30.16 | $30.16 | 5,844 |
| 2023-12-08 | $30.11 | $30.14 | $30.04 | $30.11 | $30.11 | 2,137 |
| 2023-12-07 | $30.05 | $30.11 | $30.03 | $30.10 | $30.10 | 2,171 |
| 2023-12-06 | $30.08 | $30.13 | $30.02 | $30.05 | $30.05 | 382,306 |
| 2023-12-05 | $30.04 | $30.06 | $30.01 | $30.05 | $30.05 | 1,073 |
| 2023-12-04 | $30.05 | $30.05 | $29.99 | $30.05 | $30.05 | 1,990 |
| 2023-12-01 | $29.98 | $30.08 | $29.97 | $30.04 | $30.04 | 19,610 |
| 2023-11-30 | $30.00 | $30.00 | $29.93 | $29.99 | $29.99 | 69,384 |
| 2023-11-29 | $29.97 | $30.01 | $29.96 | $29.99 | $29.99 | 3,693 |
| 2023-11-28 | $29.93 | $30.04 | $29.93 | $30.01 | $30.01 | 12,416 |
| 2023-11-27 | $29.98 | $30.02 | $29.93 | $29.99 | $29.99 | 3,410 |
| 2023-11-24 | $29.97 | $29.97 | $29.97 | $29.97 | $29.97 | 172 |
| 2023-11-22 | $30.01 | $30.01 | $29.96 | $29.99 | $29.99 | 3,184 |
| 2023-11-21 | $29.89 | $29.92 | $29.89 | $29.92 | $29.92 | 2,134 |
| 2023-11-20 | $29.86 | $29.95 | $29.86 | $29.89 | $29.89 | 10,963 |
| 2023-11-17 | $29.79 | $29.88 | $29.78 | $29.83 | $29.83 | 12,268 |
| 2023-11-16 | $29.82 | $29.82 | $29.75 | $29.82 | $29.82 | 2,396 |
| 2023-11-15 | $29.82 | $29.82 | $29.76 | $29.80 | $29.80 | 26,803 |
| 2023-11-14 | $29.72 | $29.78 | $29.72 | $29.77 | $29.77 | 3,522 |
| 2023-11-13 | $29.55 | $29.57 | $29.54 | $29.55 | $29.55 | 8,608 |
| 2023-11-10 | $29.39 | $29.57 | $29.32 | $29.53 | $29.53 | 4,138 |
| 2023-11-09 | $29.43 | $29.48 | $29.29 | $29.30 | $29.30 | 9,023 |
| 2023-11-08 | $29.39 | $29.45 | $29.32 | $29.43 | $29.43 | 8,587 |
| 2023-11-07 | $29.32 | $29.44 | $29.32 | $29.39 | $29.39 | 9,566 |
| 2023-11-06 | $29.28 | $29.35 | $29.26 | $29.30 | $29.30 | 10,116 |
| 2023-11-03 | $29.21 | $29.34 | $29.21 | $29.31 | $29.31 | 31,884 |
| 2023-11-02 | $28.93 | $29.14 | $28.93 | $29.14 | $29.14 | 15,549 |
| 2023-11-01 | $28.63 | $28.82 | $28.59 | $28.77 | $28.77 | 6,585 |
| 2023-10-31 | $28.38 | $28.55 | $28.38 | $28.55 | $28.55 | 2,304 |
| 2023-10-30 | $28.24 | $28.44 | $28.23 | $28.41 | $28.41 | 21,374 |
| 2023-10-27 | $28.25 | $28.27 | $28.10 | $28.14 | $28.14 | 3,275 |
| 2023-10-26 | $28.33 | $28.41 | $28.25 | $28.26 | $28.26 | 3,766 |
| 2023-10-25 | $28.60 | $28.64 | $28.46 | $28.50 | $28.50 | 5,300 |
| 2023-10-24 | $28.81 | $28.81 | $28.64 | $28.78 | $28.78 | 9,414 |
| 2023-10-23 | $28.65 | $28.80 | $28.62 | $28.64 | $28.64 | 3,946 |
| 2023-10-20 | $28.75 | $28.77 | $28.67 | $28.67 | $28.67 | 1,328 |
| 2023-10-19 | $28.97 | $29.04 | $28.85 | $28.87 | $28.87 | 6,391 |
| 2023-10-18 | $29.07 | $29.09 | $28.98 | $28.99 | $28.99 | 2,806 |
| 2023-10-17 | $29.04 | $29.27 | $29.04 | $29.19 | $29.19 | 3,321 |
| 2023-10-16 | $29.03 | $29.23 | $29.03 | $29.21 | $29.21 | 9,592 |
| 2023-10-13 | $29.10 | $29.10 | $28.97 | $29.00 | $29.00 | 4,130 |
| 2023-10-12 | $29.12 | $29.21 | $29.06 | $29.11 | $29.11 | 5,459 |
| 2023-10-11 | $29.11 | $29.21 | $29.05 | $29.21 | $29.21 | 4,845 |
| 2023-10-10 | $29.08 | $29.12 | $29.08 | $29.11 | $29.11 | 1,819 |
| 2023-10-09 | $28.84 | $28.99 | $28.84 | $28.99 | $28.99 | 5,601 |
| 2023-10-06 | $28.64 | $28.95 | $28.64 | $28.93 | $28.93 | 34,639 |
| 2023-10-05 | $28.65 | $28.73 | $28.57 | $28.72 | $28.72 | 58,514 |
| 2023-10-04 | $28.57 | $28.71 | $28.57 | $28.71 | $28.71 | 6,588 |
| 2023-10-03 | $28.73 | $28.73 | $28.54 | $28.57 | $28.57 | 68,392 |
| 2023-10-02 | $28.82 | $28.84 | $28.74 | $28.80 | $28.80 | 9,880 |
| 2023-09-29 | $28.93 | $28.94 | $28.81 | $28.82 | $28.82 | 2,926 |
| 2023-09-28 | $28.86 | $28.92 | $28.85 | $28.85 | $28.85 | 15,516 |
| 2023-09-27 | $28.81 | $28.81 | $28.62 | $28.75 | $28.75 | 6,865 |
| 2023-09-26 | $28.78 | $28.90 | $28.70 | $28.75 | $28.75 | 30,275 |
| 2023-09-25 | $28.88 | $28.97 | $28.87 | $28.93 | $28.93 | 4,712 |
| 2023-09-22 | $28.89 | $29.03 | $28.89 | $28.91 | $28.91 | 295,816 |
| 2023-09-21 | $29.03 | $29.04 | $28.94 | $28.94 | $28.94 | 18,097 |
| 2023-09-20 | $29.30 | $29.30 | $29.12 | $29.12 | $29.12 | 1,767 |
| 2023-09-19 | $29.23 | $29.25 | $29.16 | $29.23 | $29.23 | 2,704 |
| 2023-09-18 | $29.20 | $29.27 | $29.20 | $29.27 | $29.27 | 1,049 |
| 2023-09-15 | $29.27 | $29.32 | $29.23 | $29.25 | $29.25 | 8,987 |
| 2023-09-14 | $29.26 | $29.38 | $29.26 | $29.35 | $29.35 | 93,036 |
| 2023-09-13 | $29.30 | $29.30 | $29.24 | $29.28 | $29.28 | 2,820 |
| 2023-09-12 | $29.25 | $29.28 | $29.19 | $29.24 | $29.24 | 11,915 |
| 2023-09-11 | $29.22 | $29.29 | $29.21 | $29.27 | $29.27 | 2,896 |
| 2023-09-08 | $29.14 | $29.23 | $29.14 | $29.20 | $29.20 | 3,075 |
| 2023-09-07 | $29.08 | $29.23 | $29.08 | $29.23 | $29.23 | 25,542 |
| 2023-09-06 | $29.17 | $29.22 | $29.12 | $29.18 | $29.18 | 10,829 |
| 2023-09-05 | $29.27 | $29.29 | $29.23 | $29.26 | $29.26 | 166,140 |
| 2023-09-01 | $29.26 | $29.29 | $29.23 | $29.26 | $29.26 | 4,558 |
| 2023-08-31 | $29.21 | $29.30 | $29.21 | $29.24 | $29.24 | 24,279 |
| 2023-08-30 | $29.23 | $29.23 | $29.17 | $29.23 | $29.23 | 13,435 |
| 2023-08-29 | $29.03 | $29.19 | $29.03 | $29.19 | $29.19 | 5,708 |
| 2023-08-28 | $29.03 | $29.03 | $28.98 | $29.02 | $29.02 | 16,355 |
| 2023-08-25 | $28.90 | $28.98 | $28.83 | $28.98 | $28.98 | 5,521 |
| 2023-08-24 | $29.04 | $29.04 | $28.88 | $28.88 | $28.88 | 2,465 |
| 2023-08-23 | $29.00 | $29.03 | $29.00 | $29.01 | $29.01 | 1,049 |
| 2023-08-22 | $28.88 | $28.96 | $28.85 | $28.86 | $28.86 | 6,489 |
| 2023-08-21 | $28.81 | $28.87 | $28.77 | $28.87 | $28.87 | 6,499 |
| 2023-08-18 | $28.77 | $28.81 | $28.77 | $28.81 | $28.81 | 2,768 |
| 2023-08-17 | $28.90 | $28.92 | $28.83 | $28.84 | $28.84 | 7,795 |
| 2023-08-16 | $29.03 | $29.03 | $28.87 | $28.92 | $28.92 | 1,317 |
| 2023-08-15 | $29.04 | $29.04 | $28.94 | $28.99 | $28.99 | 981 |
| 2023-08-14 | $29.02 | $29.06 | $29.00 | $29.04 | $29.04 | 7,737 |
| 2023-08-11 | $29.01 | $29.01 | $28.96 | $28.99 | $28.99 | 13,419 |
| 2023-08-10 | $28.97 | $29.05 | $28.51 | $28.99 | $28.99 | 10,889 |
| 2023-08-09 | $28.97 | $29.01 | $28.95 | $29.00 | $29.00 | 4,940 |
| 2023-08-08 | $28.92 | $29.06 | $28.92 | $29.01 | $29.01 | 2,467 |
| 2023-08-07 | $28.96 | $29.08 | $28.93 | $29.06 | $29.06 | 1,557 |
| 2023-08-04 | $29.03 | $29.09 | $28.99 | $28.99 | $28.99 | 13,206 |
| 2023-08-03 | $29.10 | $29.10 | $28.86 | $29.00 | $29.00 | 11,524 |
| 2023-08-02 | $29.00 | $29.15 | $28.98 | $29.02 | $29.02 | 11,133 |
| 2023-08-01 | $29.06 | $29.15 | $29.06 | $29.11 | $29.11 | 92,317 |
| 2023-07-31 | $29.23 | $29.23 | $29.12 | $29.17 | $29.17 | 6,508 |
| 2023-07-28 | $29.08 | $29.22 | $29.08 | $29.15 | $29.15 | 10,387 |
| 2023-07-27 | $29.11 | $29.19 | $29.04 | $29.08 | $29.08 | 10,935 |
| 2023-07-26 | $29.03 | $29.13 | $29.03 | $29.11 | $29.11 | 4,778 |
| 2023-07-25 | $29.17 | $29.19 | $29.06 | $29.15 | $29.15 | 3,315 |
| 2023-07-24 | $29.10 | $29.13 | $29.05 | $29.07 | $29.07 | 3,088 |
| 2023-07-21 | $29.16 | $29.16 | $29.03 | $29.05 | $29.05 | 2,268 |
| 2023-07-20 | $29.07 | $29.10 | $29.06 | $29.06 | $29.06 | 479 |
| 2023-07-19 | $29.07 | $29.12 | $29.06 | $29.11 | $29.11 | 5,016 |
| 2023-07-18 | $29.09 | $29.13 | $29.05 | $29.09 | $29.09 | 2,513 |
| 2023-07-17 | $28.99 | $29.06 | $28.99 | $29.06 | $29.06 | 4,800 |
| 2023-07-14 | $29.10 | $29.10 | $28.97 | $29.03 | $29.03 | 8,667 |
| 2023-07-13 | $28.96 | $29.03 | $28.96 | $28.98 | $28.98 | 5,659 |
| 2023-07-12 | $28.90 | $28.93 | $28.90 | $28.93 | $28.93 | 1,653 |
| 2023-07-11 | $28.82 | $28.83 | $28.80 | $28.83 | $28.83 | 3,600 |
| 2023-07-10 | $28.72 | $28.81 | $28.72 | $28.78 | $28.78 | 155,308 |
| 2023-07-07 | $28.74 | $28.81 | $28.72 | $28.77 | $28.77 | 11,866 |
| 2023-07-06 | $28.70 | $28.82 | $28.67 | $28.78 | $28.78 | 11,448 |
| 2023-07-05 | $28.75 | $28.89 | $28.75 | $28.84 | $28.84 | 32,460 |
| 2023-07-03 | $28.77 | $28.87 | $28.77 | $28.85 | $28.85 | 31,614 |
| 2023-06-30 | $28.74 | $28.87 | $28.72 | $28.84 | $28.84 | 22,107 |
| 2023-06-29 | $28.68 | $28.77 | $28.65 | $28.75 | $28.75 | 9,862 |
| 2023-06-28 | $28.68 | $28.68 | $28.63 | $28.66 | $28.66 | 20,340 |
| 2023-06-27 | $28.58 | $28.73 | $28.58 | $28.71 | $28.71 | 3,964 |
| 2023-06-26 | $28.63 | $28.65 | $28.57 | $28.60 | $28.60 | 22,125 |
| 2023-06-23 | $28.64 | $28.64 | $28.54 | $28.62 | $28.62 | 32,667 |
| 2023-06-22 | $28.59 | $28.67 | $28.59 | $28.67 | $28.67 | 260 |
| 2023-06-21 | $28.50 | $28.63 | $28.50 | $28.61 | $28.61 | 6,462 |
| 2023-06-20 | $28.72 | $28.72 | $28.66 | $28.66 | $28.66 | 892 |
| 2023-06-16 | $28.71 | $28.76 | $28.69 | $28.70 | $28.70 | 11,130 |
| 2023-06-15 | $28.65 | $28.71 | $28.65 | $28.71 | $28.71 | 2,801 |
| 2023-06-14 | $28.65 | $28.67 | $28.57 | $28.60 | $28.60 | 44,495 |
| 2023-06-13 | $28.57 | $28.63 | $28.54 | $28.58 | $28.58 | 5,358 |
| 2023-06-12 | $28.36 | $28.54 | $28.36 | $28.54 | $28.54 | 3,359 |
| 2023-06-09 | $28.48 | $28.48 | $28.43 | $28.44 | $28.44 | 1,088 |
| 2023-06-08 | $28.22 | $28.47 | $28.22 | $28.44 | $28.44 | 5,946 |
| 2023-06-07 | $28.37 | $28.41 | $28.32 | $28.33 | $28.33 | 2,666 |
| 2023-06-06 | $28.22 | $28.39 | $28.22 | $28.35 | $28.35 | 5,399 |
| 2023-06-05 | $28.31 | $28.37 | $28.30 | $28.32 | $28.32 | 15,259 |
| 2023-06-02 | $28.25 | $28.37 | $28.23 | $28.30 | $28.30 | 10,145 |
| 2023-06-01 | $28.06 | $28.24 | $28.06 | $28.13 | $28.13 | 2,715 |
| 2023-05-31 | $27.99 | $28.07 | $27.97 | $28.07 | $28.07 | 4,960 |
| 2023-05-30 | $28.07 | $28.10 | $28.05 | $28.08 | $28.08 | 6,942 |
| 2023-05-26 | $28.06 | $28.11 | $28.03 | $28.10 | $28.10 | 5,136 |
| 2023-05-25 | $27.84 | $27.98 | $27.84 | $27.97 | $27.97 | 4,176 |
| 2023-05-24 | $27.78 | $27.88 | $27.78 | $27.79 | $27.79 | 5,262 |
| 2023-05-23 | $27.87 | $28.08 | $27.87 | $27.92 | $27.92 | 9,222 |
| 2023-05-22 | $28.03 | $28.06 | $28.03 | $28.06 | $28.06 | 1,015 |
| 2023-05-19 | $28.03 | $28.06 | $28.03 | $28.06 | $28.06 | 2,772 |
| 2023-05-18 | $27.91 | $28.08 | $27.91 | $28.08 | $28.08 | 1,762 |
| 2023-05-17 | $27.77 | $27.95 | $27.77 | $27.95 | $27.95 | 2,025 |
| 2023-05-16 | $27.81 | $27.86 | $27.79 | $27.84 | $27.84 | 2,000 |
| 2023-05-15 | $27.85 | $27.90 | $27.83 | $27.88 | $27.88 | 5,705 |
| 2023-05-12 | $27.88 | $27.88 | $27.74 | $27.82 | $27.82 | 8,685 |
| 2023-05-11 | $27.83 | $27.85 | $27.83 | $27.84 | $27.84 | 6,449 |
| 2023-05-10 | $27.84 | $27.88 | $27.73 | $27.86 | $27.86 | 16,555 |
| 2023-05-09 | $27.73 | $27.83 | $27.73 | $27.78 | $27.78 | 6,363 |
| 2023-05-08 | $27.83 | $27.84 | $27.77 | $27.81 | $27.81 | 7,271 |
| 2023-05-05 | $27.83 | $27.83 | $27.74 | $27.79 | $27.79 | 5,446 |
| 2023-05-04 | $27.64 | $27.67 | $27.56 | $27.59 | $27.59 | 3,578 |
| 2023-05-03 | $27.77 | $27.79 | $27.69 | $27.69 | $27.69 | 4,474 |
| 2023-05-02 | $27.88 | $27.88 | $27.70 | $27.75 | $27.75 | 5,243 |
| 2023-05-01 | $27.88 | $27.88 | $27.83 | $27.87 | $27.87 | 86,719 |
| 2023-04-28 | $27.73 | $27.89 | $27.73 | $27.85 | $27.85 | 23,431 |
| 2023-04-27 | $27.66 | $27.76 | $27.61 | $27.76 | $27.76 | 3,308 |
| 2023-04-26 | $27.56 | $27.59 | $27.55 | $27.55 | $27.55 | 1,325 |
| 2023-04-25 | $27.67 | $27.72 | $27.58 | $27.59 | $27.59 | 5,709 |
| 2023-04-24 | $27.77 | $27.83 | $27.69 | $27.73 | $27.73 | 11,263 |
| 2023-04-21 | $27.70 | $27.80 | $27.70 | $27.75 | $27.75 | 6,412 |
| 2023-04-20 | $27.69 | $27.79 | $27.66 | $27.71 | $27.71 | 29,514 |
| 2023-04-19 | $27.65 | $27.79 | $27.65 | $27.75 | $27.75 | 1,142 |
| 2023-04-18 | $27.75 | $27.76 | $27.74 | $27.76 | $27.76 | 1,405 |
| 2023-04-17 | $27.68 | $27.75 | $27.64 | $27.75 | $27.75 | 17,313 |
| 2023-04-14 | $27.66 | $27.76 | $27.66 | $27.68 | $27.68 | 8,067 |
| 2023-04-13 | $27.58 | $27.77 | $27.58 | $27.74 | $27.74 | 3,549 |
| 2023-04-12 | $27.67 | $27.71 | $27.60 | $27.60 | $27.60 | 3,734 |
| 2023-04-11 | $27.69 | $27.69 | $27.61 | $27.64 | $27.64 | 3,048 |
| 2023-04-10 | $27.47 | $27.62 | $27.47 | $27.62 | $27.62 | 1,773 |
| 2023-04-06 | $27.49 | $27.61 | $27.49 | $27.61 | $27.61 | 6,328 |
| 2023-04-05 | $27.51 | $27.59 | $27.51 | $27.56 | $27.56 | 2,170 |
| 2023-04-04 | $27.60 | $27.64 | $27.54 | $27.59 | $27.59 | 10,680 |
| 2023-04-03 | $27.52 | $27.65 | $27.52 | $27.61 | $27.61 | 13,381 |
| 2023-03-31 | $27.54 | $27.60 | $27.44 | $27.59 | $27.59 | 38,885 |
| 2023-03-30 | $27.39 | $27.41 | $27.33 | $27.40 | $27.40 | 18,469 |
| 2023-03-29 | $27.30 | $27.42 | $27.26 | $27.35 | $27.35 | 58,183 |
| 2023-03-28 | $27.15 | $27.23 | $27.13 | $27.20 | $27.20 | 2,790 |
| 2023-03-27 | $27.22 | $27.30 | $27.20 | $27.22 | $27.22 | 1,543 |
| 2023-03-24 | $27.04 | $27.23 | $27.01 | $27.17 | $27.17 | 5,156 |
| 2023-03-23 | $27.23 | $27.23 | $27.09 | $27.13 | $27.13 | 1,297 |
| 2023-03-22 | $27.29 | $27.41 | $27.09 | $27.09 | $27.09 | 4,485 |
| 2023-03-21 | $27.14 | $27.24 | $27.11 | $27.24 | $27.24 | 27,690 |
| 2023-03-20 | $27.01 | $27.07 | $27.00 | $27.07 | $27.07 | 870 |
| 2023-03-17 | $27.07 | $27.07 | $26.92 | $26.97 | $26.97 | 3,088 |
| 2023-03-16 | $26.73 | $27.10 | $26.73 | $27.08 | $27.08 | 3,497 |
| 2023-03-15 | $26.86 | $26.92 | $26.70 | $26.85 | $26.85 | 39,945 |
| 2023-03-14 | $26.99 | $27.02 | $26.84 | $26.94 | $26.94 | 30,937 |
| 2023-03-13 | $26.74 | $26.93 | $26.74 | $26.79 | $26.79 | 5,548 |
| 2023-03-10 | $26.85 | $26.89 | $26.64 | $26.68 | $26.68 | 13,434 |
| 2023-03-09 | $27.19 | $27.19 | $26.88 | $26.91 | $26.91 | 4,800 |
| 2023-03-08 | $27.14 | $27.14 | $27.02 | $27.10 | $27.10 | 21,488 |
| 2023-03-07 | $27.29 | $27.29 | $27.04 | $27.08 | $27.08 | 4,303 |
| 2023-03-06 | $27.33 | $27.35 | $27.25 | $27.27 | $27.27 | 49,707 |
| 2023-03-03 | $27.12 | $27.26 | $27.12 | $27.26 | $27.26 | 3,244 |
| 2023-03-02 | $26.93 | $27.13 | $26.93 | $27.09 | $27.09 | 21,578 |
| 2023-03-01 | $27.01 | $27.07 | $27.01 | $27.01 | $27.01 | 2,063 |
| 2023-02-28 | $27.11 | $27.15 | $27.05 | $27.08 | $27.08 | 8,549 |
| 2023-02-27 | $27.10 | $27.10 | $27.07 | $27.07 | $27.07 | 4,109 |
| 2023-02-24 | $26.92 | $27.02 | $26.92 | $27.02 | $27.02 | 11,222 |
| 2023-02-23 | $27.07 | $27.16 | $27.03 | $27.16 | $27.16 | 2,425 |
| 2023-02-22 | $27.09 | $27.15 | $27.02 | $27.06 | $27.06 | 20,445 |
| 2023-02-21 | $27.20 | $27.20 | $27.06 | $27.09 | $27.09 | 12,709 |
| 2023-02-17 | $27.28 | $27.35 | $27.22 | $27.32 | $27.32 | 9,160 |
| 2023-02-16 | $27.29 | $27.45 | $27.29 | $27.36 | $27.36 | 1,116 |
| 2023-02-15 | $27.34 | $27.48 | $27.34 | $27.48 | $27.48 | 1,506 |
| 2023-02-14 | $27.44 | $27.52 | $27.35 | $27.46 | $27.46 | 16,074 |
| 2023-02-13 | $27.26 | $27.45 | $27.26 | $27.45 | $27.45 | 19,570 |
| 2023-02-10 | $27.28 | $27.31 | $27.24 | $27.31 | $27.31 | 7,857 |
| 2023-02-09 | $27.41 | $27.47 | $27.25 | $27.29 | $27.29 | 21,454 |
| 2023-02-08 | $27.49 | $27.49 | $27.34 | $27.40 | $27.40 | 75,781 |
| 2023-02-07 | $27.38 | $27.52 | $27.30 | $27.52 | $27.52 | 8,437 |
| 2023-02-06 | $27.31 | $27.39 | $27.31 | $27.36 | $27.36 | 12,491 |
| 2023-02-03 | $27.51 | $27.59 | $27.43 | $27.47 | $27.47 | 40,949 |
| 2023-02-02 | $27.51 | $27.62 | $27.51 | $27.59 | $27.59 | 26,984 |
| 2023-02-01 | $27.33 | $27.49 | $27.21 | $27.46 | $27.46 | 15,704 |
| 2023-01-31 | $27.19 | $27.31 | $27.18 | $27.31 | $27.31 | 55,962 |
| 2023-01-30 | $27.28 | $27.30 | $27.18 | $27.19 | $27.19 | 34,982 |
| 2023-01-27 | $27.31 | $27.37 | $27.24 | $27.31 | $27.31 | 28,332 |
| 2023-01-26 | $27.29 | $27.30 | $27.14 | $27.27 | $27.27 | 130,283 |
| 2023-01-25 | $27.01 | $27.17 | $26.95 | $27.17 | $27.17 | 54,444 |
| 2023-01-24 | $27.07 | $27.16 | $27.01 | $27.12 | $27.12 | 21,438 |
| 2023-01-23 | $26.99 | $27.16 | $26.99 | $27.07 | $27.07 | 41,754 |
| 2023-01-20 | $26.79 | $26.99 | $26.77 | $26.97 | $26.97 | 26,828 |
| 2023-01-19 | $26.82 | $26.83 | $26.67 | $26.75 | $26.75 | 37,443 |
| 2023-01-18 | $27.21 | $27.21 | $26.78 | $26.78 | $26.78 | 40,909 |
| 2023-01-17 | $26.96 | $27.03 | $26.93 | $26.93 | $26.93 | 38,269 |
| 2023-01-13 | $26.85 | $27.01 | $26.83 | $26.99 | $26.99 | 28,541 |
| 2023-01-12 | $26.77 | $26.96 | $26.75 | $26.93 | $26.93 | 59,492 |
| 2023-01-11 | $26.82 | $26.84 | $26.71 | $26.79 | $26.79 | 77,170 |
| 2023-01-10 | $26.64 | $26.72 | $26.57 | $26.70 | $26.70 | 63,419 |
| 2023-01-09 | $26.72 | $26.76 | $26.55 | $26.60 | $26.60 | 86,987 |
| 2023-01-06 | $26.42 | $26.64 | $26.35 | $26.61 | $26.61 | 115,588 |
| 2023-01-05 | $26.42 | $26.43 | $26.21 | $26.33 | $26.33 | 192,803 |
| 2023-01-04 | $26.46 | $26.54 | $26.29 | $26.40 | $26.40 | 338,689 |
| 2023-01-03 | $26.70 | $26.70 | $26.19 | $26.36 | $26.36 | 546,223 |
| 2022-12-30 | $26.36 | $26.46 | $26.30 | $26.45 | $26.45 | 551,780 |
| 2022-12-29 | $26.29 | $26.40 | $26.29 | $26.39 | $26.39 | 129,101 |
| 2022-12-28 | $26.31 | $26.31 | $26.15 | $26.15 | $26.15 | 5,480 |
| 2022-12-27 | $26.24 | $26.32 | $26.24 | $26.28 | $26.28 | 34,371 |
| 2022-12-23 | $26.20 | $26.26 | $26.20 | $26.23 | $26.23 | 3,232 |
| 2022-12-22 | $25.99 | $26.14 | $25.99 | $26.14 | $26.14 | 2,082 |
| 2022-12-21 | $26.25 | $26.29 | $26.25 | $26.25 | $26.25 | 4,112 |
| 2022-12-20 | $26.13 | $26.20 | $26.10 | $26.12 | $26.12 | 7,274 |
| 2022-12-19 | $26.12 | $26.16 | $26.01 | $26.09 | $26.09 | 14,997 |
| 2022-12-16 | $26.07 | $26.12 | $26.06 | $26.12 | $26.12 | 639 |
| 2022-12-15 | $26.12 | $26.19 | $26.12 | $26.16 | $26.16 | 14,734 |
| 2022-12-14 | $26.25 | $26.28 | $26.19 | $26.28 | $26.28 | 2,379 |
| 2022-12-13 | $26.31 | $26.34 | $26.19 | $26.24 | $26.24 | 4,411 |
| 2022-12-12 | $26.11 | $26.20 | $26.11 | $26.20 | $26.20 | 5,021 |
| 2022-12-09 | $26.04 | $26.21 | $26.04 | $26.13 | $26.13 | 6,603 |
| 2022-12-08 | $26.09 | $26.14 | $26.09 | $26.14 | $26.14 | 2,510 |
| 2022-12-07 | $26.10 | $26.15 | $26.03 | $26.09 | $26.09 | 37,160 |
| 2022-12-06 | $26.20 | $26.20 | $26.09 | $26.10 | $26.10 | 3,530 |
| 2022-12-05 | $26.17 | $26.17 | $26.08 | $26.14 | $26.14 | 9,775 |
| 2022-12-02 | $26.15 | $26.23 | $26.14 | $26.22 | $26.22 | 10,169 |
| 2022-12-01 | $26.20 | $26.26 | $26.16 | $26.21 | $26.21 | 4,928 |
| 2022-11-30 | $26.00 | $26.23 | $26.00 | $26.19 | $26.19 | 10,948 |
| 2022-11-29 | $26.00 | $26.05 | $26.00 | $26.05 | $26.05 | 530 |
| 2022-11-28 | $26.09 | $26.09 | $26.01 | $26.05 | $26.05 | 12,824 |
| 2022-11-25 | $26.13 | $26.13 | $26.13 | $26.13 | $26.13 | 78 |
| 2022-11-23 | $26.10 | $26.11 | $26.05 | $26.11 | $26.11 | 2,514 |
| 2022-11-22 | $25.96 | $26.04 | $25.70 | $26.04 | $26.04 | 107,493 |
| 2022-11-21 | $25.92 | $25.96 | $25.88 | $25.96 | $25.96 | 9,287 |
| 2022-11-18 | $25.89 | $25.94 | $25.89 | $25.94 | $25.94 | 174 |
| 2022-11-17 | $25.78 | $25.89 | $25.78 | $25.89 | $25.89 | 359 |
| 2022-11-16 | $25.86 | $25.92 | $25.86 | $25.90 | $25.90 | 2,092 |
| 2022-11-15 | $26.06 | $26.06 | $25.90 | $25.90 | $25.90 | 291 |
| 2022-11-14 | $25.92 | $25.97 | $25.89 | $25.89 | $25.89 | 338 |
| 2022-11-11 | $25.89 | $25.93 | $25.83 | $25.93 | $25.93 | 2,324 |
| 2022-11-10 | $25.84 | $25.84 | $25.84 | $25.84 | $25.84 | 31 |
| 2022-11-09 | $25.42 | $25.42 | $25.34 | $25.34 | $25.34 | 911 |
| 2022-11-08 | $25.49 | $25.56 | $25.49 | $25.54 | $25.54 | 17,196 |
| 2022-11-07 | $25.47 | $25.49 | $25.47 | $25.49 | $25.49 | 528 |
| 2022-11-04 | $25.36 | $25.36 | $25.36 | $25.36 | $25.36 | 5,031 |
| 2022-11-03 | $25.23 | $25.26 | $25.20 | $25.20 | $25.20 | 5,031 |
| 2022-11-02 | $25.45 | $25.66 | $25.33 | $25.33 | $25.33 | 175,565 |
| 2022-11-01 | $25.56 | $25.58 | $25.49 | $25.54 | $25.54 | 258,443 |
| 2022-10-31 | $25.51 | $25.54 | $25.51 | $25.54 | $25.54 | 341 |
| 2022-10-28 | $25.56 | $25.59 | $25.50 | $25.59 | $25.59 | 796 |
| 2022-10-27 | $25.42 | $25.43 | $25.36 | $25.36 | $25.36 | 1,170 |
| 2022-10-26 | $25.54 | $25.57 | $25.37 | $25.37 | $25.37 | 4,665 |
| 2022-10-25 | $25.27 | $25.45 | $25.27 | $25.45 | $25.45 | 10,202 |
| 2022-10-24 | $25.15 | $25.25 | $25.15 | $25.25 | $25.25 | 3,345 |
| 2022-10-21 | $24.87 | $25.14 | $24.87 | $25.14 | $25.14 | 2,798 |
| 2022-10-20 | $24.93 | $24.93 | $24.87 | $24.87 | $24.87 | 100 |
| 2022-10-19 | $24.79 | $24.87 | $24.79 | $24.87 | $24.87 | 792 |
| 2022-10-18 | $24.95 | $24.98 | $24.95 | $24.98 | $24.98 | 7,925 |
| 2022-10-17 | $24.83 | $24.93 | $24.81 | $24.87 | $24.87 | 26,968 |
| 2022-10-14 | $24.66 | $24.66 | $24.51 | $24.54 | $24.54 | 2,659 |
| 2022-10-13 | $24.28 | $24.92 | $24.28 | $24.83 | $24.83 | 7,672 |
| 2022-10-12 | $24.51 | $24.55 | $24.51 | $24.51 | $24.51 | 588 |
| 2022-10-11 | $24.61 | $24.72 | $24.39 | $24.49 | $24.49 | 3,329 |
| 2022-10-10 | $24.58 | $24.61 | $24.58 | $24.60 | $24.60 | 4,201 |
| 2022-10-07 | $24.75 | $24.75 | $24.68 | $24.69 | $24.69 | 715 |
| 2022-10-06 | $25.04 | $25.06 | $25.04 | $25.06 | $25.06 | 1,467 |
| 2022-10-05 | $25.03 | $25.14 | $25.03 | $25.14 | $25.14 | 574 |
| 2022-10-04 | $25.15 | $25.18 | $25.10 | $25.10 | $25.10 | 5,615 |
| 2022-10-03 | $24.67 | $24.90 | $24.67 | $24.89 | $24.89 | 56,284 |
| 2022-09-30 | $24.67 | $24.67 | $24.51 | $24.51 | $24.51 | 4,112 |
| 2022-09-29 | $24.61 | $24.62 | $24.60 | $24.60 | $24.60 | 573 |
| 2022-09-28 | $24.72 | $24.92 | $24.72 | $24.92 | $24.92 | 3,638 |
| 2022-09-27 | $24.76 | $24.76 | $24.56 | $24.62 | $24.62 | 3,337 |
| 2022-09-26 | $24.69 | $24.70 | $24.69 | $24.70 | $24.70 | 100 |
| 2022-09-23 | $24.76 | $24.77 | $24.70 | $24.77 | $24.77 | 36,348 |
| 2022-09-22 | $24.95 | $25.02 | $24.95 | $24.97 | $24.97 | 2,303 |
| 2022-09-21 | $25.21 | $25.21 | $25.13 | $25.13 | $25.13 | 109 |
| 2022-09-20 | $25.17 | $25.17 | $25.17 | $25.17 | $25.17 | 116 |
| 2022-09-19 | $25.25 | $25.30 | $25.22 | $25.29 | $25.29 | 1,055 |
| 2022-09-16 | $25.18 | $25.20 | $25.10 | $25.20 | $25.20 | 10,942 |
| 2022-09-15 | $25.31 | $25.41 | $25.27 | $25.32 | $25.32 | 7,096 |
| 2022-09-14 | $25.40 | $25.40 | $25.30 | $25.34 | $25.34 | 3,924 |
| 2022-09-13 | $25.40 | $25.40 | $25.34 | $25.34 | $25.34 | 928 |
| 2022-09-12 | $25.55 | $25.76 | $25.55 | $25.64 | $25.64 | 5,944 |
| 2022-09-09 | $25.57 | $25.64 | $25.57 | $25.64 | $25.64 | 1,822 |
| 2022-09-08 | $25.48 | $25.53 | $25.40 | $25.48 | $25.48 | 1,807 |
| 2022-09-07 | $25.29 | $25.43 | $25.29 | $25.43 | $25.43 | 1,001 |
| 2022-09-06 | $25.22 | $25.28 | $25.22 | $25.26 | $25.26 | 1,104 |
| 2022-09-02 | $25.37 | $25.37 | $25.28 | $25.28 | $25.28 | 184 |
| 2022-09-01 | $25.28 | $25.28 | $25.21 | $25.27 | $25.27 | 4,386 |
| 2022-08-31 | $25.29 | $25.34 | $25.22 | $25.33 | $25.33 | 4,030 |
| 2022-08-30 | $25.34 | $25.35 | $25.29 | $25.33 | $25.33 | 535 |
| 2022-08-29 | $25.33 | $25.46 | $25.33 | $25.45 | $25.45 | 4,185 |
| 2022-08-26 | $25.69 | $25.70 | $25.46 | $25.46 | $25.46 | 2,000 |
| 2022-08-25 | $25.71 | $25.72 | $25.70 | $25.70 | $25.70 | 572 |
| 2022-08-24 | $25.64 | $25.66 | $25.53 | $25.61 | $25.61 | 8,467 |
| 2022-08-23 | $25.63 | $25.64 | $25.57 | $25.57 | $25.57 | 602 |
| 2022-08-22 | $25.62 | $25.62 | $25.57 | $25.57 | $25.57 | 477 |
| 2022-08-19 | $25.79 | $25.79 | $25.74 | $25.74 | $25.74 | 455 |
| 2022-08-18 | $25.83 | $25.83 | $25.82 | $25.82 | $25.82 | 1,182 |
| 2022-08-17 | $25.72 | $25.89 | $25.72 | $25.82 | $25.82 | 911 |
| 2022-08-16 | $25.83 | $25.88 | $25.83 | $25.88 | $25.88 | 2,126 |
| 2022-08-15 | $25.85 | $25.85 | $25.79 | $25.81 | $25.81 | 4,282 |
| 2022-08-12 | $25.79 | $25.84 | $25.79 | $25.84 | $25.84 | 1,614 |
| 2022-08-11 | $25.85 | $25.86 | $25.70 | $25.70 | $25.70 | 13,989 |
| 2022-08-10 | $25.64 | $25.71 | $25.64 | $25.71 | $25.71 | 1,339 |
| 2022-08-09 | $25.49 | $25.61 | $25.46 | $25.59 | $25.59 | 598 |
| 2022-08-08 | $25.57 | $25.57 | $25.47 | $25.57 | $25.57 | 1,199 |
| 2022-08-05 | $25.44 | $25.61 | $25.44 | $25.58 | $25.58 | 370 |
| 2022-08-04 | $25.49 | $25.67 | $25.49 | $25.60 | $25.60 | 24,799 |
| 2022-08-03 | $25.57 | $25.59 | $25.53 | $25.59 | $25.59 | 4,328 |
| 2022-08-02 | $25.38 | $25.50 | $25.38 | $25.48 | $25.48 | 581 |
| 2022-08-01 | $25.38 | $25.57 | $25.38 | $25.52 | $25.52 | 3,284 |
| 2022-07-29 | $25.57 | $25.57 | $25.51 | $25.51 | $25.51 | 682 |
| 2022-07-28 | $25.36 | $25.45 | $25.36 | $25.41 | $25.41 | 985 |
| 2022-07-27 | $25.30 | $25.36 | $25.30 | $25.36 | $25.36 | 637 |
| 2022-07-26 | $25.21 | $25.21 | $25.06 | $25.09 | $25.09 | 3,964 |
| 2022-07-25 | $25.18 | $25.26 | $25.11 | $25.14 | $25.14 | 4,196 |
| 2022-07-22 | $25.17 | $25.17 | $25.16 | $25.16 | $25.16 | 1,996 |
| 2022-07-21 | $24.99 | $25.24 | $24.99 | $25.24 | $25.24 | 4,454 |
| 2022-07-20 | $25.08 | $25.17 | $25.08 | $25.15 | $25.15 | 1,139 |
| 2022-07-19 | $24.97 | $25.12 | $24.97 | $25.12 | $25.12 | 1,014,579 |
| 2022-07-18 | $25.04 | $25.04 | $24.85 | $24.85 | $24.85 | 5,692 |
| 2022-07-15 | $24.87 | $24.95 | $24.86 | $24.93 | $24.93 | 7,814 |
| 2022-07-14 | $24.50 | $24.78 | $24.50 | $24.70 | $24.70 | 15,072 |
| 2022-07-13 | $24.84 | $24.84 | $24.78 | $24.78 | $24.78 | 2,214 |
| 2022-07-12 | $24.89 | $24.94 | $24.79 | $24.81 | $24.81 | 17,883 |
| 2022-07-11 | $24.91 | $24.96 | $24.84 | $24.87 | $24.87 | 28,841 |
| 2022-07-08 | $24.97 | $25.07 | $24.93 | $25.00 | $25.00 | 4,552 |
| 2022-07-07 | $24.98 | $24.98 | $24.88 | $24.97 | $24.97 | 3,653 |
| 2022-07-06 | $24.76 | $24.93 | $24.73 | $24.84 | $24.84 | 3,643 |
| 2022-07-05 | $24.54 | $24.84 | $24.53 | $24.80 | $24.80 | 3,338 |
| 2022-07-01 | $24.66 | $24.83 | $24.51 | $24.74 | $24.74 | 7,945 |
| 2022-06-30 | $24.57 | $24.73 | $24.57 | $24.61 | $24.61 | 18,255 |
| 2022-06-29 | $24.79 | $24.82 | $24.71 | $24.71 | $24.71 | 5,262 |
| 2022-06-28 | $25.00 | $25.05 | $24.76 | $24.76 | $24.76 | 9,681 |
| 2022-06-27 | $24.94 | $24.97 | $24.89 | $24.89 | $24.89 | 3,779 |
| 2022-06-24 | $24.75 | $24.95 | $24.75 | $24.90 | $24.90 | 7,313 |
| 2022-06-23 | $24.54 | $24.71 | $24.54 | $24.71 | $24.71 | 6,941 |
| 2022-06-22 | $24.37 | $24.65 | $24.37 | $24.52 | $24.52 | 55,392 |
| 2022-06-21 | $24.54 | $24.64 | $24.50 | $24.54 | $24.54 | 8,837 |
| 2022-06-17 | $24.31 | $24.35 | $24.17 | $24.24 | $24.24 | 10,577 |
| 2022-06-16 | $24.33 | $24.33 | $24.08 | $24.13 | $24.13 | 51,695 |
| 2022-06-15 | $24.50 | $24.67 | $24.48 | $24.56 | $24.56 | 14,193 |
| 2022-06-14 | $24.53 | $24.53 | $24.34 | $24.38 | $24.38 | 86,858 |
| 2022-06-13 | $24.48 | $24.53 | $24.41 | $24.43 | $24.43 | 4,777 |
| 2022-06-10 | $24.92 | $24.97 | $24.82 | $24.90 | $24.90 | 11,965 |
| 2022-06-09 | $25.37 | $25.51 | $25.09 | $25.09 | $25.09 | 69,033 |
| 2022-06-08 | $25.36 | $25.47 | $25.31 | $25.36 | $25.36 | 8,005 |
| 2022-06-07 | $25.40 | $25.50 | $25.27 | $25.46 | $25.46 | 9,104 |
| 2022-06-06 | $25.49 | $25.49 | $25.29 | $25.36 | $25.36 | 8,679 |
| 2022-06-03 | $25.43 | $25.43 | $25.25 | $25.28 | $25.28 | 8,123 |
| 2022-06-02 | $25.37 | $25.49 | $25.31 | $25.47 | $25.47 | 5,185 |
| 2022-06-01 | $25.37 | $25.40 | $25.21 | $25.26 | $25.26 | 17,083 |
| 2022-05-31 | $25.32 | $25.52 | $25.32 | $25.36 | $25.36 | 22,885 |
| 2022-05-27 | $25.39 | $25.46 | $25.31 | $25.42 | $25.42 | 20,714 |
| 2022-05-26 | $24.98 | $25.27 | $24.98 | $25.17 | $25.17 | 12,929 |
| 2022-05-25 | $24.81 | $25.05 | $24.81 | $25.01 | $25.01 | 5,660 |
| 2022-05-24 | $24.89 | $24.97 | $24.74 | $24.94 | $24.94 | 34,739 |
| 2022-05-23 | $24.86 | $25.01 | $24.86 | $24.92 | $24.92 | 53,384 |
| 2022-05-20 | $24.82 | $24.95 | $24.51 | $24.75 | $24.75 | 22,893 |
| 2022-05-19 | $24.70 | $24.87 | $24.69 | $24.72 | $24.72 | 25,382 |
| 2022-05-18 | $25.03 | $25.03 | $24.75 | $24.80 | $24.80 | 40,188 |
| 2022-05-17 | $25.21 | $25.29 | $25.08 | $25.21 | $25.21 | 34,693 |
| 2022-05-16 | $24.95 | $25.14 | $24.95 | $24.96 | $24.96 | 26,983 |
| 2022-05-13 | $24.96 | $25.12 | $24.94 | $24.99 | $24.99 | 2,133,650 |
| 2022-05-12 | $24.71 | $24.87 | $24.54 | $24.72 | $24.72 | 30,208 |
| 2022-05-11 | $24.92 | $25.06 | $24.71 | $24.71 | $24.71 | 22,155 |
| 2022-05-10 | $24.97 | $24.99 | $24.77 | $24.90 | $24.90 | 22,614 |
| 2022-05-09 | $25.00 | $25.04 | $24.78 | $24.83 | $24.83 | 47,571 |
| 2022-05-06 | $25.11 | $25.29 | $25.06 | $25.14 | $25.14 | 57,364 |
| 2022-05-05 | $25.54 | $25.54 | $25.12 | $25.19 | $25.19 | 40,892 |
| 2022-05-04 | $25.33 | $25.60 | $25.28 | $25.57 | $25.57 | 44,059 |
| 2022-05-03 | $25.32 | $25.41 | $25.26 | $25.36 | $25.36 | 53,071 |
| 2022-05-02 | $25.19 | $25.28 | $24.98 | $25.19 | $25.19 | 41,966 |
| 2022-04-29 | $25.42 | $25.52 | $25.20 | $25.22 | $25.22 | 36,947 |
| 2022-04-28 | $25.30 | $25.64 | $25.30 | $25.58 | $25.58 | 32,885 |
| 2022-04-27 | $25.31 | $25.46 | $25.26 | $25.28 | $25.28 | 34,776 |
| 2022-04-26 | $25.52 | $25.52 | $25.23 | $25.23 | $25.23 | 24,619 |
| 2022-04-25 | $25.49 | $25.58 | $25.29 | $25.58 | $25.58 | 70,298 |
| 2022-04-22 | $25.73 | $25.76 | $25.53 | $25.53 | $25.53 | 10,063 |
| 2022-04-21 | $26.14 | $26.14 | $25.85 | $25.85 | $25.85 | 22,864 |
| 2022-04-20 | $26.09 | $26.09 | $25.98 | $26.04 | $26.04 | 27,399 |
| 2022-04-19 | $25.97 | $26.00 | $25.89 | $25.97 | $25.97 | 22,267 |
| 2022-04-18 | $25.72 | $25.89 | $25.72 | $25.80 | $25.80 | 17,327 |
| 2022-04-14 | $25.90 | $25.96 | $25.79 | $25.79 | $25.79 | 34,654 |
| 2022-04-13 | $25.80 | $26.00 | $25.79 | $25.95 | $25.95 | 23,613 |
| 2022-04-12 | $25.92 | $25.99 | $25.74 | $25.81 | $25.81 | 19,142 |
| 2022-04-11 | $26.02 | $26.02 | $25.83 | $25.83 | $25.83 | 14,563 |
| 2022-04-08 | $25.99 | $26.12 | $25.99 | $26.06 | $26.06 | 51,164 |
| 2022-04-07 | $26.00 | $26.10 | $25.94 | $26.02 | $26.02 | 23,108 |
| 2022-04-06 | $26.01 | $26.08 | $25.92 | $26.00 | $26.00 | 39,079 |
| 2022-04-05 | $26.20 | $26.26 | $26.14 | $26.15 | $26.15 | 31,966 |
| 2022-04-04 | $26.20 | $26.25 | $26.13 | $26.25 | $26.25 | 17,914 |
| 2022-04-01 | $26.16 | $26.16 | $26.00 | $26.15 | $26.15 | 34,575 |
| 2022-03-31 | $26.20 | $26.27 | $26.12 | $26.12 | $26.12 | 41,976 |
| 2022-03-30 | $26.29 | $26.29 | $26.16 | $26.26 | $26.26 | 64,355 |
| 2022-03-29 | $26.27 | $26.35 | $26.24 | $26.30 | $26.30 | 29,602 |
| 2022-03-28 | $26.07 | $26.21 | $26.07 | $26.21 | $26.21 | 10,442 |
| 2022-03-25 | $26.16 | $26.23 | $26.08 | $26.20 | $26.20 | 43,933 |
| 2022-03-24 | $26.01 | $26.10 | $25.95 | $26.06 | $26.06 | 45,360 |
| 2022-03-23 | $26.06 | $26.09 | $25.96 | $25.96 | $25.96 | 38,009 |
| 2022-03-22 | $25.94 | $26.13 | $25.94 | $26.09 | $26.09 | 52,546 |
| 2022-03-21 | $25.98 | $26.03 | $25.84 | $25.95 | $25.95 | 20,368 |
| 2022-03-18 | $25.97 | $26.00 | $25.75 | $25.98 | $25.98 | 48,069 |
| 2022-03-17 | $25.68 | $25.87 | $25.63 | $25.87 | $25.87 | 16,211 |
| 2022-03-16 | $25.60 | $25.66 | $25.47 | $25.65 | $25.65 | 47,619 |
| 2022-03-15 | $25.45 | $25.47 | $25.25 | $25.45 | $25.45 | 24,470 |
| 2022-03-14 | $25.37 | $25.42 | $25.21 | $25.21 | $25.21 | 29,860 |
| 2022-03-11 | $25.60 | $25.60 | $25.25 | $25.25 | $25.25 | 20,913 |
| 2022-03-10 | $25.35 | $25.49 | $25.25 | $25.47 | $25.47 | 39,012 |
| 2022-03-09 | $25.40 | $25.55 | $25.39 | $25.49 | $25.49 | 15,269 |
| 2022-03-08 | $25.23 | $25.51 | $25.20 | $25.26 | $25.26 | 108,455 |
| 2022-03-07 | $25.48 | $25.51 | $25.26 | $25.26 | $25.26 | 13,504 |
| 2022-03-04 | $25.70 | $25.70 | $25.50 | $25.61 | $25.61 | 16,513 |
| 2022-03-03 | $25.88 | $25.88 | $25.61 | $25.61 | $25.61 | 20,878 |
| 2022-03-02 | $25.70 | $25.84 | $25.56 | $25.73 | $25.73 | 26,526 |
| 2022-03-01 | $25.77 | $25.82 | $25.50 | $25.58 | $25.58 | 12,306 |
| 2022-02-28 | $25.72 | $25.79 | $25.63 | $25.79 | $25.79 | 36,751 |
| 2022-02-25 | $25.62 | $25.80 | $25.53 | $25.75 | $25.75 | 41,349 |
| 2022-02-24 | $25.15 | $25.53 | $25.13 | $25.52 | $25.52 | 27,645 |
| 2022-02-23 | $25.58 | $25.61 | $25.36 | $25.37 | $25.37 | 65,111 |
| 2022-02-22 | $25.74 | $25.74 | $25.46 | $25.52 | $25.52 | 55,527 |
| 2022-02-18 | $25.71 | $25.79 | $25.64 | $25.68 | $25.68 | 27,817 |
| 2022-02-17 | $25.97 | $25.97 | $25.71 | $25.71 | $25.71 | 36,064 |
| 2022-02-16 | $25.94 | $26.05 | $25.87 | $25.95 | $25.95 | 21,215 |
| 2022-02-15 | $26.00 | $26.02 | $25.89 | $25.96 | $25.96 | 60,885 |
| 2022-02-14 | $26.02 | $26.02 | $25.72 | $25.76 | $25.76 | 28,909 |
| 2022-02-11 | $26.10 | $26.11 | $25.77 | $25.77 | $25.77 | 13,316 |
| 2022-02-10 | $26.14 | $26.25 | $26.04 | $26.06 | $26.06 | 18,118 |
| 2022-02-09 | $26.23 | $26.27 | $26.16 | $26.19 | $26.19 | 18,743 |
| 2022-02-08 | $26.03 | $26.13 | $25.90 | $26.12 | $26.12 | 28,156 |
| 2022-02-07 | $26.08 | $26.09 | $25.94 | $25.94 | $25.94 | 35,063 |
| 2022-02-04 | $26.07 | $26.12 | $25.91 | $26.01 | $26.01 | 89,220 |
| 2022-02-03 | $26.16 | $26.18 | $25.96 | $25.96 | $25.96 | 41,465 |
| 2022-02-02 | $26.25 | $26.30 | $26.16 | $26.30 | $26.30 | 13,105 |
| 2022-02-01 | $26.09 | $26.34 | $26.03 | $26.20 | $26.20 | 83,286 |
| 2022-01-31 | $25.83 | $26.08 | $25.83 | $26.08 | $26.08 | 43,593 |
| 2022-01-28 | $25.48 | $25.84 | $25.47 | $25.80 | $25.80 | 74,262 |
| 2022-01-27 | $25.90 | $25.90 | $25.53 | $25.64 | $25.64 | 27,949 |
| 2022-01-26 | $25.83 | $25.91 | $25.54 | $25.60 | $25.60 | 67,635 |
| 2022-01-25 | $25.59 | $25.78 | $25.48 | $25.62 | $25.62 | 33,596 |
| 2022-01-24 | $25.62 | $25.76 | $25.32 | $25.70 | $25.70 | 147,652 |
| 2022-01-21 | $25.89 | $26.02 | $25.79 | $25.80 | $25.80 | 30,832 |
| 2022-01-20 | $26.20 | $26.29 | $26.01 | $26.02 | $26.02 | 117,820 |
| 2022-01-19 | $26.24 | $26.24 | $26.06 | $26.06 | $26.06 | 38,459 |
| 2022-01-18 | $26.35 | $26.35 | $26.18 | $26.18 | $26.18 | 62,136 |
| 2022-01-14 | $26.34 | $26.41 | $26.29 | $26.40 | $26.40 | 31,304 |
| 2022-01-13 | $26.58 | $26.58 | $26.36 | $26.37 | $26.37 | 35,315 |
| 2022-01-12 | $26.55 | $26.55 | $26.47 | $26.54 | $26.54 | 49,506 |
| 2022-01-11 | $26.40 | $26.55 | $26.32 | $26.48 | $26.48 | 43,063 |
| 2022-01-10 | $26.33 | $26.33 | $26.15 | $26.32 | $26.32 | 26,028 |
| 2022-01-07 | $26.41 | $26.45 | $26.33 | $26.41 | $26.41 | 19,480 |
| 2022-01-06 | $26.43 | $26.49 | $26.35 | $26.40 | $26.40 | 23,857 |
| 2022-01-05 | $26.65 | $26.65 | $26.42 | $26.43 | $26.43 | 41,164 |
| 2022-01-04 | $26.62 | $26.70 | $26.57 | $26.61 | $26.61 | 107,170 |
| 2022-01-03 | $26.54 | $26.76 | $26.54 | $26.72 | $26.72 | 122,353 |
| 2021-12-31 | $26.64 | $26.68 | $26.55 | $26.61 | $26.61 | 85,641 |
| 2021-12-30 | $26.61 | $26.62 | $26.54 | $26.59 | $26.59 | 131,981 |
| 2021-12-29 | $26.62 | $26.62 | $26.54 | $26.60 | $26.60 | 95,728 |
| 2021-12-28 | $26.62 | $26.62 | $26.54 | $26.59 | $26.59 | 62,808 |
| 2021-12-27 | $26.58 | $26.61 | $26.54 | $26.60 | $26.60 | 11,047 |
| 2021-12-23 | $26.58 | $26.62 | $26.55 | $26.59 | $26.59 | 422,794 |
| 2021-12-22 | $26.54 | $26.61 | $26.54 | $26.54 | $26.54 | 9,540 |
| 2021-12-21 | $26.53 | $26.61 | $26.53 | $26.57 | $26.57 | 151,080 |
| 2021-12-20 | $26.63 | $26.65 | $26.58 | $26.62 | $26.62 | 25,846 |
| 2021-12-17 | $26.53 | $26.60 | $26.53 | $26.57 | $26.57 | 8,538 |
| 2021-12-16 | $26.56 | $26.62 | $26.56 | $26.60 | $26.60 | 5,885 |
| 2021-12-15 | $26.57 | $26.60 | $26.48 | $26.55 | $26.55 | 12,248 |
| 2021-12-14 | $26.57 | $26.60 | $26.55 | $26.57 | $26.57 | 11,818 |
| 2021-12-13 | $26.58 | $26.58 | $26.51 | $26.55 | $26.55 | 9,637 |
| 2021-12-10 | $26.59 | $26.59 | $26.51 | $26.55 | $26.55 | 17,684 |
| 2021-12-09 | $26.55 | $26.58 | $26.51 | $26.55 | $26.55 | 11,680 |
| 2021-12-08 | $26.73 | $26.73 | $26.51 | $26.58 | $26.58 | 17,421 |
| 2021-12-07 | $26.49 | $26.56 | $26.49 | $26.52 | $26.52 | 7,421 |
| 2021-12-06 | $26.49 | $26.52 | $26.45 | $26.50 | $26.50 | 8,731 |
| 2021-12-03 | $26.54 | $26.54 | $26.41 | $26.46 | $26.46 | 16,254 |
| 2021-12-02 | $26.49 | $26.51 | $26.44 | $26.48 | $26.48 | 9,175 |
| 2021-12-01 | $26.47 | $26.55 | $26.44 | $26.47 | $26.47 | 14,534 |
| 2021-11-30 | $26.47 | $26.54 | $26.44 | $26.48 | $26.48 | 7,940 |
| 2021-11-29 | $26.51 | $26.57 | $26.50 | $26.54 | $26.54 | 7,970 |
| 2021-11-26 | $26.47 | $26.61 | $26.47 | $26.47 | $26.47 | 3,792 |
| 2021-11-24 | $26.52 | $26.58 | $26.50 | $26.55 | $26.55 | 14,901 |
| 2021-11-23 | $26.54 | $26.57 | $26.50 | $26.54 | $26.54 | 6,558 |
| 2021-11-22 | $26.51 | $26.58 | $26.51 | $26.52 | $26.52 | 10,759 |
| 2021-11-19 | $26.51 | $26.58 | $26.51 | $26.55 | $26.55 | 11,716 |
| 2021-11-18 | $26.54 | $26.58 | $26.51 | $26.55 | $26.55 | 14,718 |
| 2021-11-17 | $26.58 | $26.60 | $26.53 | $26.57 | $26.57 | 8,507 |
| 2021-11-16 | $26.58 | $26.58 | $26.52 | $26.55 | $26.55 | 7,582 |
| 2021-11-15 | $26.59 | $26.59 | $26.52 | $26.57 | $26.57 | 8,783 |
| 2021-11-12 | $26.54 | $26.58 | $26.51 | $26.55 | $26.55 | 9,241 |
| 2021-11-11 | $26.52 | $26.56 | $26.48 | $26.52 | $26.52 | 9,100 |
| 2021-11-10 | $26.50 | $26.57 | $26.48 | $26.53 | $26.53 | 27,457 |
| 2021-11-09 | $26.53 | $26.56 | $26.49 | $26.53 | $26.53 | 10,277 |
| 2021-11-08 | $26.50 | $26.56 | $26.49 | $26.55 | $26.55 | 7,869 |
| 2021-11-05 | $26.53 | $26.57 | $26.50 | $26.53 | $26.53 | 6,545 |
| 2021-11-04 | $26.55 | $26.58 | $26.50 | $26.54 | $26.54 | 9,144 |
| 2021-11-03 | $26.52 | $26.55 | $26.48 | $26.53 | $26.53 | 5,782 |
| 2021-11-02 | $26.49 | $26.56 | $26.49 | $26.52 | $26.52 | 2,630 |
| 2021-11-01 | $26.46 | $26.50 | $26.46 | $26.49 | $26.49 | 3,043 |
| 2021-10-29 | $26.51 | $26.53 | $26.48 | $26.49 | $26.49 | 6,620 |
| 2021-10-28 | $26.52 | $26.54 | $26.47 | $26.51 | $26.51 | 4,187 |
| 2021-10-27 | $26.49 | $26.52 | $26.45 | $26.47 | $26.47 | 11,118 |
| 2021-10-26 | $26.48 | $26.52 | $26.44 | $26.48 | $26.48 | 19,798 |
| 2021-10-25 | $26.50 | $26.52 | $26.45 | $26.48 | $26.48 | 3,230 |
| 2021-10-22 | $26.48 | $26.51 | $26.44 | $26.47 | $26.47 | 9,224 |
| 2021-10-21 | $26.46 | $26.53 | $26.46 | $26.47 | $26.47 | 8,930 |
| 2021-10-20 | $26.50 | $26.52 | $26.46 | $26.50 | $26.50 | 9,660 |
| 2021-10-19 | $26.49 | $26.49 | $26.43 | $26.46 | $26.46 | 8,253 |
| 2021-10-18 | $26.46 | $26.48 | $26.42 | $26.47 | $26.47 | 5,751 |
| 2021-10-15 | $26.48 | $26.50 | $26.42 | $26.46 | $26.46 | 11,723 |
| 2021-10-14 | $26.43 | $26.44 | $26.37 | $26.41 | $26.41 | 9,890 |
| 2021-10-13 | $26.37 | $26.37 | $26.29 | $26.34 | $26.34 | 4,462 |
| 2021-10-12 | $26.35 | $26.39 | $26.31 | $26.34 | $26.34 | 8,872 |
| 2021-10-11 | $26.37 | $26.39 | $26.32 | $26.35 | $26.35 | 10,158 |
| 2021-10-08 | $26.32 | $26.39 | $26.32 | $26.35 | $26.35 | 13,192 |
| 2021-10-07 | $26.37 | $26.40 | $26.32 | $26.35 | $26.35 | 10,435 |
| 2021-10-06 | $26.30 | $26.34 | $26.24 | $26.32 | $26.32 | 7,058 |
| 2021-10-05 | $26.29 | $26.35 | $26.27 | $26.30 | $26.30 | 11,179 |
| 2021-10-04 | $26.22 | $26.29 | $26.20 | $26.23 | $26.23 | 1,651 |
| 2021-10-01 | $26.23 | $26.31 | $26.18 | $26.30 | $26.30 | 8,435 |
| 2021-09-30 | $26.33 | $26.34 | $26.24 | $26.26 | $26.26 | 12,026 |
| 2021-09-29 | $26.31 | $26.34 | $26.25 | $26.29 | $26.29 | 13,922 |
| 2021-09-28 | $26.26 | $26.33 | $26.26 | $26.29 | $26.29 | 9,979 |
| 2021-09-27 | $26.42 | $26.43 | $26.36 | $26.42 | $26.42 | 5,846 |
| 2021-09-24 | $26.35 | $26.38 | $26.32 | $26.33 | $26.33 | 8,819 |
| 2021-09-23 | $26.37 | $26.38 | $26.32 | $26.35 | $26.35 | 11,041 |
| 2021-09-22 | $26.26 | $26.35 | $26.26 | $26.30 | $26.30 | 7,097 |
| 2021-09-21 | $26.28 | $26.31 | $26.22 | $26.26 | $26.26 | 12,736 |
| 2021-09-20 | $26.26 | $26.27 | $26.20 | $26.27 | $26.27 | 13,098 |
| 2021-09-17 | $26.32 | $26.37 | $26.30 | $26.31 | $26.31 | 7,114 |
| 2021-09-16 | $26.39 | $26.41 | $26.32 | $26.39 | $26.39 | 13,202 |
| 2021-09-15 | $26.37 | $26.39 | $26.32 | $26.36 | $26.36 | 5,379 |
| 2021-09-14 | $26.31 | $26.37 | $26.29 | $26.31 | $26.31 | 8,464 |
| 2021-09-13 | $26.34 | $26.37 | $26.33 | $26.33 | $26.33 | 5,094 |
| 2021-09-10 | $26.31 | $26.38 | $26.29 | $26.32 | $26.32 | 12,256 |
| 2021-09-09 | $26.36 | $26.40 | $26.32 | $26.35 | $26.35 | 14,371 |
| 2021-09-08 | $26.40 | $26.44 | $26.37 | $26.40 | $26.40 | 13,961 |
| 2021-09-07 | $26.41 | $26.41 | $26.33 | $26.37 | $26.37 | 29,432 |
| 2021-09-03 | $26.39 | $26.43 | $26.35 | $26.39 | $26.39 | 9,143 |
| 2021-09-02 | $26.42 | $26.42 | $26.35 | $26.38 | $26.38 | 10,186 |
| 2021-09-01 | $26.34 | $26.42 | $26.34 | $26.38 | $26.38 | 10,661 |
| 2021-08-31 | $26.38 | $26.41 | $26.35 | $26.38 | $26.38 | 10,010 |
| 2021-08-30 | $26.41 | $26.42 | $26.35 | $26.39 | $26.39 | 31,630 |
| 2021-08-27 | $26.39 | $26.42 | $26.35 | $26.39 | $26.39 | 6,867 |
| 2021-08-26 | $26.35 | $26.36 | $26.30 | $26.32 | $26.32 | 11,318 |
| 2021-08-25 | $26.38 | $26.38 | $26.32 | $26.35 | $26.35 | 7,280 |
| 2021-08-24 | $26.36 | $26.37 | $26.32 | $26.34 | $26.34 | 4,625 |
| 2021-08-23 | $26.36 | $26.37 | $26.30 | $26.34 | $26.34 | 12,119 |
| 2021-08-20 | $26.31 | $26.32 | $26.24 | $26.29 | $26.29 | 14,425 |
| 2021-08-19 | $26.22 | $26.28 | $26.21 | $26.26 | $26.26 | 8,266 |
| 2021-08-18 | $26.37 | $26.37 | $26.30 | $26.31 | $26.31 | 5,076 |
| 2021-08-17 | $26.32 | $26.35 | $26.28 | $26.31 | $26.31 | 7,486 |
| 2021-08-16 | $26.30 | $26.38 | $26.30 | $26.36 | $26.36 | 3,965 |
| 2021-08-13 | $26.36 | $26.36 | $26.29 | $26.33 | $26.33 | 9,200 |
| 2021-08-12 | $26.31 | $26.32 | $26.25 | $26.29 | $26.29 | 6,294 |
| 2021-08-11 | $26.35 | $26.35 | $26.28 | $26.32 | $26.32 | 11,062 |
| 2021-08-10 | $26.31 | $26.33 | $26.27 | $26.30 | $26.30 | 7,447 |
| 2021-08-09 | $26.24 | $26.32 | $26.24 | $26.28 | $26.28 | 16,916 |
| 2021-08-06 | $26.24 | $26.30 | $26.24 | $26.27 | $26.27 | 4,109 |
| 2021-08-05 | $26.28 | $26.31 | $26.24 | $26.28 | $26.28 | 22,047 |
| 2021-08-04 | $26.24 | $26.27 | $26.20 | $26.24 | $26.24 | 4,879 |
| 2021-08-03 | $26.27 | $26.29 | $26.23 | $26.27 | $26.27 | 7,152 |
| 2021-08-02 | $26.23 | $26.28 | $26.22 | $26.24 | $26.24 | 3,368 |
| 2021-07-30 | $26.29 | $26.29 | $26.27 | $26.28 | $26.28 | 1,768 |
| 2021-07-29 | $26.30 | $26.33 | $26.26 | $26.29 | $26.29 | 6,963 |
| 2021-07-28 | $26.21 | $26.28 | $26.21 | $26.21 | $26.21 | 5,024 |
| 2021-07-27 | $26.18 | $26.23 | $26.18 | $26.23 | $26.23 | 2,092 |
| 2021-07-26 | $26.22 | $26.30 | $26.22 | $26.27 | $26.27 | 8,963 |
| 2021-07-23 | $26.26 | $26.28 | $26.19 | $26.24 | $26.24 | 13,317 |
| 2021-07-22 | $26.24 | $26.25 | $26.18 | $26.22 | $26.22 | 18,037 |
| 2021-07-21 | $26.20 | $26.23 | $26.16 | $26.21 | $26.21 | 11,015 |
| 2021-07-20 | $26.16 | $26.17 | $26.09 | $26.14 | $26.14 | 12,019 |
| 2021-07-19 | $26.17 | $26.17 | $26.05 | $26.10 | $26.10 | 11,585 |
| 2021-07-16 | $26.24 | $26.26 | $26.14 | $26.20 | $26.20 | 15,512 |
| 2021-07-15 | $26.24 | $26.25 | $26.18 | $26.24 | $26.24 | 15,503 |
| 2021-07-14 | $26.27 | $26.28 | $26.21 | $26.25 | $26.25 | 5,326 |
| 2021-07-13 | $26.22 | $26.28 | $26.19 | $26.20 | $26.20 | 26,398 |
| 2021-07-12 | $26.26 | $26.26 | $26.19 | $26.23 | $26.23 | 10,435 |
| 2021-07-09 | $26.26 | $26.27 | $26.21 | $26.25 | $26.25 | 15,000 |
| 2021-07-08 | $26.17 | $26.22 | $26.12 | $26.19 | $26.19 | 18,537 |
| 2021-07-07 | $26.24 | $26.25 | $26.18 | $26.21 | $26.21 | 16,079 |
| 2021-07-06 | $26.22 | $26.24 | $26.19 | $26.23 | $26.23 | 2,153 |
| 2021-07-02 | $26.22 | $26.26 | $26.19 | $26.24 | $26.24 | 9,071 |
| 2021-07-01 | $26.21 | $26.24 | $26.17 | $26.22 | $26.22 | 12,149 |
| 2021-06-30 | $26.19 | $26.22 | $26.16 | $26.20 | $26.20 | 18,283 |
| 2021-06-29 | $26.22 | $26.22 | $26.14 | $26.15 | $26.15 | 18,808 |
| 2021-06-28 | $26.15 | $26.22 | $26.15 | $26.19 | $26.19 | 7,590 |
| 2021-06-25 | $26.17 | $26.20 | $26.14 | $26.18 | $26.18 | 9,519 |
| 2021-06-24 | $26.20 | $26.21 | $26.13 | $26.21 | $26.21 | 19,003 |
| 2021-06-23 | $26.14 | $26.17 | $26.10 | $26.13 | $26.13 | 14,820 |
| 2021-06-22 | $26.13 | $26.14 | $26.06 | $26.11 | $26.11 | 15,290 |
| 2021-06-21 | $26.09 | $26.09 | $26.05 | $26.06 | $26.06 | 10,331 |
| 2021-06-18 | $25.96 | $26.03 | $25.96 | $25.99 | $25.99 | 4,537 |
| 2021-06-17 | $26.10 | $26.11 | $26.03 | $26.08 | $26.08 | 9,181 |
| 2021-06-16 | $26.07 | $26.13 | $26.05 | $26.07 | $26.07 | 13,777 |
| 2021-06-15 | $26.12 | $26.16 | $26.09 | $26.14 | $26.14 | 12,301 |
| 2021-06-14 | $26.06 | $26.13 | $26.05 | $26.10 | $26.10 | 12,813 |
| 2021-06-11 | $26.10 | $26.12 | $26.05 | $26.09 | $26.09 | 17,682 |
| 2021-06-10 | $26.04 | $26.11 | $26.04 | $26.08 | $26.08 | 12,675 |
| 2021-06-09 | $26.05 | $26.08 | $26.00 | $26.02 | $26.02 | 25,255 |
| 2021-06-08 | $26.08 | $26.08 | $26.01 | $26.05 | $26.05 | 28,549 |
| 2021-06-07 | $26.06 | $26.10 | $25.97 | $26.05 | $26.05 | 13,926 |
| 2021-06-04 | $26.01 | $26.07 | $26.00 | $26.04 | $26.04 | 19,615 |
| 2021-06-03 | $25.98 | $26.02 | $25.94 | $25.98 | $25.98 | 25,056 |
| 2021-06-02 | $25.97 | $26.05 | $25.96 | $26.01 | $26.01 | 13,201 |
| 2021-06-01 | $26.04 | $26.05 | $25.98 | $26.02 | $26.02 | 11,070 |
| 2021-05-28 | $26.07 | $26.08 | $26.03 | $26.04 | $26.04 | 11,111 |
| 2021-05-27 | $26.00 | $26.05 | $25.97 | $26.01 | $26.01 | 25,227 |
| 2021-05-26 | $25.97 | $25.98 | $25.91 | $25.94 | $25.94 | 16,777 |
| 2021-05-25 | $26.00 | $26.00 | $25.93 | $25.96 | $25.96 | 14,530 |
| 2021-05-24 | $25.97 | $26.00 | $25.91 | $25.98 | $25.98 | 12,122 |
| 2021-05-21 | $25.94 | $25.94 | $25.86 | $25.89 | $25.89 | 15,968 |
| 2021-05-20 | $25.95 | $25.95 | $25.85 | $25.93 | $25.93 | 25,446 |
| 2021-05-19 | $25.71 | $25.83 | $25.71 | $25.79 | $25.79 | 12,348 |
| 2021-05-18 | $25.91 | $25.92 | $25.83 | $25.89 | $25.89 | 13,393 |
| 2021-05-17 | $25.88 | $25.92 | $25.88 | $25.92 | $25.92 | 14,868 |
| 2021-05-14 | $25.86 | $25.96 | $25.85 | $25.96 | $25.96 | 22,342 |
| 2021-05-13 | $25.74 | $25.87 | $25.74 | $25.82 | $25.82 | 18,914 |
| 2021-05-12 | $25.76 | $25.77 | $25.65 | $25.65 | $25.65 | 15,007 |
| 2021-05-11 | $25.88 | $25.89 | $25.84 | $25.86 | $25.86 | 11,524 |
| 2021-05-10 | $25.99 | $26.02 | $25.92 | $25.94 | $25.94 | 8,622 |
| 2021-05-07 | $25.98 | $25.99 | $25.95 | $25.99 | $25.99 | 15,542 |
| 2021-05-06 | $25.87 | $25.95 | $25.84 | $25.94 | $25.94 | 21,976 |
| 2021-05-05 | $25.94 | $25.97 | $25.87 | $25.91 | $25.91 | 119,281 |
| 2021-05-04 | $25.87 | $25.89 | $25.76 | $25.89 | $25.89 | 11,351 |
| 2021-05-03 | $25.95 | $25.97 | $25.89 | $25.92 | $25.92 | 27,331 |
| 2021-04-30 | $25.91 | $25.95 | $25.87 | $25.91 | $25.91 | 12,739 |
| 2021-04-29 | $25.93 | $25.97 | $25.87 | $25.90 | $25.90 | 26,653 |
| 2021-04-28 | $25.98 | $25.99 | $25.90 | $25.93 | $25.93 | 28,565 |
| 2021-04-27 | $25.93 | $25.95 | $25.91 | $25.92 | $25.92 | 19,953 |
| 2021-04-26 | $25.94 | $25.94 | $25.89 | $25.91 | $25.91 | 14,633 |
| 2021-04-23 | $25.90 | $25.94 | $25.87 | $25.91 | $25.91 | 20,527 |
| 2021-04-22 | $25.91 | $25.95 | $25.82 | $25.84 | $25.84 | 11,473 |
| 2021-04-21 | $25.92 | $25.94 | $25.86 | $25.92 | $25.92 | 11,576 |
| 2021-04-20 | $25.85 | $25.89 | $25.85 | $25.87 | $25.87 | 8,861 |
| 2021-04-19 | $25.90 | $25.90 | $25.85 | $25.88 | $25.88 | 21,990 |
| 2021-04-16 | $25.91 | $25.93 | $25.85 | $25.92 | $25.92 | 12,138 |
| 2021-04-15 | $25.89 | $25.94 | $25.85 | $25.92 | $25.92 | 27,714 |
| 2021-04-14 | $25.90 | $25.90 | $25.79 | $25.84 | $25.84 | 14,264 |
| 2021-04-13 | $25.90 | $25.93 | $25.84 | $25.86 | $25.86 | 27,598 |
| 2021-04-12 | $25.87 | $25.87 | $25.79 | $25.83 | $25.83 | 25,076 |
| 2021-04-09 | $25.83 | $25.87 | $25.79 | $25.85 | $25.85 | 23,302 |
| 2021-04-08 | $25.78 | $25.84 | $25.75 | $25.80 | $25.80 | 20,111 |
| 2021-04-07 | $25.74 | $25.82 | $25.71 | $25.77 | $25.77 | 27,927 |
| 2021-04-06 | $25.79 | $25.81 | $25.74 | $25.77 | $25.77 | 7,162 |
| 2021-04-05 | $26.08 | $26.08 | $25.73 | $25.77 | $25.77 | 23,254 |
| 2021-04-01 | $25.60 | $25.72 | $25.60 | $25.66 | $25.66 | 23,469 |
| 2021-03-31 | $25.52 | $25.68 | $25.52 | $25.65 | $25.65 | 38,670 |
| 2021-03-30 | $25.56 | $25.58 | $25.49 | $25.52 | $25.52 | 41,002 |
| 2021-03-29 | $25.55 | $25.63 | $25.52 | $25.58 | $25.58 | 25,698 |
| 2021-03-26 | $25.59 | $25.66 | $25.49 | $25.66 | $25.66 | 9,731 |
| 2021-03-25 | $25.32 | $25.50 | $25.32 | $25.49 | $25.49 | 14,820 |
| 2021-03-24 | $25.43 | $25.52 | $25.43 | $25.44 | $25.44 | 13,471 |
| 2021-03-23 | $25.53 | $25.55 | $25.40 | $25.41 | $25.41 | 15,563 |
| 2021-03-22 | $25.52 | $25.53 | $25.41 | $25.47 | $25.47 | 24,402 |
| 2021-03-19 | $25.44 | $25.45 | $25.38 | $25.38 | $25.38 | 21,177 |
| 2021-03-18 | $25.40 | $25.50 | $25.35 | $25.39 | $25.39 | 14,123 |
| 2021-03-17 | $25.45 | $25.53 | $25.36 | $25.51 | $25.51 | 20,430 |
| 2021-03-16 | $25.49 | $25.49 | $25.38 | $25.40 | $25.40 | 19,332 |
| 2021-03-15 | $25.37 | $25.44 | $25.36 | $25.41 | $25.41 | 661,680 |
| 2021-03-12 | $25.40 | $25.40 | $25.31 | $25.36 | $25.36 | 14,658 |
| 2021-03-11 | $25.43 | $25.43 | $25.34 | $25.37 | $25.37 | 37,405 |
| 2021-03-10 | $25.36 | $25.38 | $25.24 | $25.28 | $25.28 | 36,045 |
| 2021-03-09 | $25.25 | $25.33 | $25.24 | $25.27 | $25.27 | 18,042 |
| 2021-03-08 | $25.14 | $25.28 | $25.08 | $25.19 | $25.19 | 28,082 |
| 2021-03-05 | $25.07 | $25.21 | $24.94 | $25.16 | $25.16 | 26,622 |
| 2021-03-04 | $25.14 | $25.14 | $24.95 | $24.96 | $24.96 | 25,892 |
| 2021-03-03 | $25.19 | $25.23 | $25.10 | $25.11 | $25.11 | 17,145 |
| 2021-03-02 | $25.27 | $25.31 | $25.20 | $25.23 | $25.23 | 39,900 |
| 2021-03-01 | $25.15 | $25.34 | $25.15 | $25.28 | $25.28 | 15,245 |
| 2021-02-26 | $24.98 | $25.17 | $24.98 | $25.01 | $25.01 | 29,157 |
| 2021-02-25 | $25.23 | $25.26 | $25.03 | $25.07 | $25.07 | 22,292 |
| 2021-02-24 | $25.27 | $25.34 | $25.24 | $25.29 | $25.29 | 38,282 |
| 2021-02-23 | $25.11 | $25.24 | $25.11 | $25.18 | $25.18 | 17,974 |
| 2021-02-22 | $25.19 | $25.23 | $25.14 | $25.22 | $25.22 | 20,248 |
| 2021-02-19 | $25.28 | $25.29 | $25.17 | $25.24 | $25.24 | 37,347 |
| 2021-02-18 | $25.19 | $25.29 | $25.19 | $25.25 | $25.25 | 5,498 |
| 2021-02-17 | $25.25 | $25.27 | $25.18 | $25.24 | $25.24 | 45,244 |
| 2021-02-16 | $25.30 | $25.31 | $25.27 | $25.27 | $25.27 | 15,716 |
| 2021-02-12 | $25.15 | $25.30 | $25.15 | $25.30 | $25.30 | 26,298 |
| 2021-02-11 | $25.25 | $25.27 | $25.15 | $25.23 | $25.23 | 16,089 |
| 2021-02-10 | $25.23 | $25.29 | $25.15 | $25.19 | $25.19 | 12,784 |
| 2021-02-09 | $25.21 | $25.30 | $25.17 | $25.22 | $25.22 | 40,327 |
| 2021-02-08 | $25.25 | $25.30 | $25.24 | $25.30 | $25.30 | 50,897 |
| 2021-02-05 | $25.20 | $25.25 | $25.16 | $25.21 | $25.21 | 16,226 |
| 2021-02-04 | $25.13 | $25.23 | $25.11 | $25.17 | $25.17 | 23,510 |
| 2021-02-03 | $25.12 | $25.15 | $25.06 | $25.08 | $25.08 | 13,088 |
| 2021-02-02 | $25.10 | $25.10 | $25.03 | $25.10 | $25.10 | 10,917 |
| 2021-02-01 | $24.94 | $24.98 | $24.87 | $24.91 | $24.91 | 23,661 |
| 2021-01-29 | $24.87 | $24.87 | $24.69 | $24.81 | $24.81 | 17,235 |
| 2021-01-28 | $24.89 | $25.06 | $24.89 | $24.95 | $24.95 | 44,655 |
| 2021-01-27 | $25.06 | $25.06 | $24.86 | $24.89 | $24.89 | 22,271 |
| 2021-01-26 | $25.15 | $25.15 | $25.08 | $25.10 | $25.10 | 89,372 |
| 2021-01-25 | $25.14 | $25.14 | $25.03 | $25.10 | $25.10 | 13,030 |
| 2021-01-22 | $25.08 | $25.16 | $25.08 | $25.15 | $25.15 | 12,419 |
| 2021-01-21 | $25.14 | $25.15 | $25.11 | $25.15 | $25.15 | 13,925 |
| 2021-01-20 | $25.11 | $25.17 | $25.11 | $25.17 | $25.17 | 9,966 |
| 2021-01-19 | $25.08 | $25.10 | $25.07 | $25.07 | $25.07 | 538 |
| 2021-01-15 | $25.00 | $25.00 | $24.94 | $24.98 | $24.98 | 10,474 |
| 2021-01-14 | $25.15 | $25.15 | $25.06 | $25.06 | $25.06 | 8,123 |
| 2021-01-13 | $25.06 | $25.13 | $25.05 | $25.10 | $25.10 | 10,200 |
| 2021-01-12 | $25.10 | $25.13 | $25.03 | $25.07 | $25.07 | 16,982 |
| 2021-01-11 | $25.17 | $25.17 | $25.08 | $25.11 | $25.11 | 15,168 |
| 2021-01-08 | $25.16 | $25.17 | $25.15 | $25.16 | $25.16 | 10,152 |
| 2021-01-07 | $25.36 | $25.36 | $25.11 | $25.12 | $25.12 | 2,685 |
| 2021-01-06 | $24.91 | $25.10 | $24.91 | $24.95 | $24.95 | 3,964 |
| 2021-01-05 | $24.56 | $24.97 | $24.56 | $24.95 | $24.95 | 2,178 |
| 2021-01-04 | $25.03 | $25.05 | $24.80 | $24.87 | $24.87 | 1,059,080 |
AllianzIM U.S. Large Cap Buffer20 Jan ETF (AZBJ) News Headlines
Recent AllianzIM U.S. Large Cap Buffer20 Jan ETF (AZBJ) News
Similar Companies to AllianzIM U.S. Large Cap Buffer20 Jan ETF (AZBJ) 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 | -- | -- | -- |