AllianzIM U.S. Large Cap Buffer20 Jul ETF (AZBL) Exchange: NYSE ARCA
Data as of May 2, 2025
$34.21 ($0.11) 0.32%
AllianzIM U.S. Large Cap Buffer20 Jul ETF - Daily Information
Click for more stock information on AllianzIM U.S. Large Cap Buffer20 Jul ETF.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $34.04 |
| Previous Close | $34.21 |
| High | $34.21 |
| Low | $34.04 |
| Adjusted Open | $34.04 |
| Previous Adjusted Close | $34.21 |
| Adjusted High | $34.21 |
| Adjusted Low | $34.04 |
About AllianzIM U.S. Large Cap Buffer20 Jul ETF (AZBL)
AllianzIM U.S. Large Cap Buffer20 Jul
Invest in AllianzIM U.S. Large Cap Buffer20 Jul ETF (AZBL)
Historical Stock Data for AllianzIM U.S. Large Cap Buffer20 Jul ETF (AZBL)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | $34.04 | $34.21 | $34.04 | $34.21 | $34.21 | 4,520 |
| 2025-04-24 | $33.86 | $34.10 | $33.86 | $34.10 | $34.10 | 10,792 |
| 2025-04-23 | $34.01 | $34.01 | $33.75 | $33.80 | $33.80 | 94,021 |
| 2025-04-22 | $33.31 | $33.54 | $33.31 | $33.52 | $33.52 | 6,648 |
| 2025-04-21 | $33.24 | $33.24 | $33.01 | $33.16 | $33.16 | 3,905 |
| 2025-04-17 | $33.48 | $33.50 | $33.39 | $33.42 | $33.42 | 7,556 |
| 2025-04-16 | $33.53 | $33.66 | $33.27 | $33.38 | $33.38 | 13,604 |
| 2025-04-15 | $33.90 | $33.90 | $33.72 | $33.74 | $33.74 | 9,637 |
| 2025-04-14 | $33.90 | $33.97 | $33.74 | $33.81 | $33.81 | 14,897 |
| 2025-04-11 | $33.46 | $33.69 | $33.36 | $33.69 | $33.69 | 2,937 |
| 2025-04-10 | $33.52 | $33.52 | $32.95 | $33.40 | $33.40 | 693,017 |
| 2025-04-09 | $32.44 | $34.07 | $32.44 | $33.97 | $33.97 | 10,538 |
| 2025-04-08 | $33.32 | $33.33 | $32.43 | $32.48 | $32.48 | 10,855 |
| 2025-04-07 | $32.51 | $32.91 | $32.50 | $32.77 | $32.77 | 44,480 |
| 2025-04-04 | $33.33 | $33.33 | $32.84 | $32.85 | $32.85 | 786,591 |
| 2025-04-03 | $33.89 | $33.96 | $33.74 | $33.80 | $33.80 | 6,511 |
| 2025-04-02 | $34.60 | $34.73 | $34.57 | $34.73 | $34.73 | 1,795 |
| 2025-04-01 | $34.40 | $34.55 | $34.40 | $34.55 | $34.55 | 4,193 |
| 2025-03-31 | $34.15 | $34.48 | $34.10 | $34.47 | $34.47 | 6,370 |
| 2025-03-28 | $34.44 | $34.44 | $34.33 | $34.36 | $34.36 | 1,382 |
| 2025-03-27 | $34.81 | $34.84 | $34.77 | $34.77 | $34.77 | 2,741 |
| 2025-03-26 | $34.98 | $34.98 | $34.74 | $34.84 | $34.84 | 20,119 |
| 2025-03-25 | $35.03 | $35.07 | $35.00 | $35.03 | $35.03 | 21,630 |
| 2025-03-24 | $34.93 | $35.03 | $34.93 | $35.02 | $35.02 | 2,778 |
| 2025-03-21 | $34.49 | $34.66 | $34.49 | $34.66 | $34.66 | 2,502 |
| 2025-03-20 | $34.57 | $34.81 | $34.57 | $34.66 | $34.66 | 3,554 |
| 2025-03-19 | $34.59 | $34.70 | $34.58 | $34.70 | $34.70 | 16,534 |
| 2025-03-18 | $34.54 | $34.54 | $34.46 | $34.48 | $34.48 | 7,818 |
| 2025-03-17 | $34.63 | $34.79 | $34.58 | $34.71 | $34.71 | 3,572 |
| 2025-03-14 | $34.37 | $34.58 | $34.37 | $34.58 | $34.58 | 8,143 |
| 2025-03-13 | $34.39 | $34.39 | $34.14 | $34.14 | $34.14 | 6,799 |
| 2025-03-12 | $34.47 | $34.50 | $34.29 | $34.42 | $34.42 | 6,174 |
| 2025-03-11 | $34.46 | $34.51 | $34.22 | $34.36 | $34.36 | 12,565 |
| 2025-03-10 | $34.71 | $34.75 | $34.39 | $34.48 | $34.48 | 11,134 |
| 2025-03-07 | $34.80 | $34.98 | $34.66 | $34.98 | $34.98 | 4,255 |
| 2025-03-06 | $35.03 | $35.08 | $34.80 | $34.87 | $34.87 | 8,593 |
| 2025-03-05 | $35.04 | $35.21 | $34.98 | $35.18 | $35.18 | 34,664 |
| 2025-03-04 | $35.02 | $35.23 | $34.89 | $34.99 | $34.99 | 8,327 |
| 2025-03-03 | $35.54 | $35.54 | $35.08 | $35.18 | $35.18 | 11,973 |
| 2025-02-28 | $35.22 | $35.47 | $35.22 | $35.47 | $35.47 | 6,331 |
| 2025-02-27 | $35.42 | $35.53 | $35.22 | $35.22 | $35.22 | 97,115 |
| 2025-02-26 | $35.51 | $35.62 | $35.40 | $35.48 | $35.48 | 15,025 |
| 2025-02-25 | $35.48 | $35.54 | $35.39 | $35.50 | $35.50 | 12,902 |
| 2025-02-24 | $35.58 | $35.68 | $35.56 | $35.57 | $35.57 | 4,369 |
| 2025-02-21 | $35.76 | $35.77 | $35.61 | $35.63 | $35.63 | 3,959 |
| 2025-02-20 | $35.80 | $35.88 | $35.78 | $35.88 | $35.88 | 41,660 |
| 2025-02-19 | $35.83 | $35.89 | $35.82 | $35.89 | $35.89 | 4,241 |
| 2025-02-18 | $35.86 | $35.86 | $35.78 | $35.85 | $35.85 | 9,100 |
| 2025-02-14 | $35.82 | $35.85 | $35.80 | $35.83 | $35.83 | 1,351 |
| 2025-02-13 | $35.71 | $35.81 | $35.66 | $35.81 | $35.81 | 5,194 |
| 2025-02-12 | $35.61 | $35.67 | $35.61 | $35.66 | $35.66 | 4,936 |
| 2025-02-11 | $35.62 | $35.72 | $35.62 | $35.70 | $35.70 | 106,462 |
| 2025-02-10 | $35.66 | $35.68 | $35.65 | $35.67 | $35.67 | 4,118 |
| 2025-02-07 | $35.72 | $35.72 | $35.58 | $35.60 | $35.60 | 4,113 |
| 2025-02-06 | $35.66 | $35.70 | $35.65 | $35.70 | $35.70 | 1,391 |
| 2025-02-05 | $35.57 | $35.67 | $35.57 | $35.65 | $35.65 | 3,439 |
| 2025-02-04 | $35.50 | $35.59 | $35.50 | $35.59 | $35.59 | 8,902 |
| 2025-02-03 | $35.33 | $35.51 | $35.33 | $35.49 | $35.49 | 6,477 |
| 2025-01-31 | $35.71 | $35.71 | $35.57 | $35.57 | $35.57 | 5,751 |
| 2025-01-30 | $35.63 | $35.63 | $35.52 | $35.61 | $35.61 | 10,599 |
| 2025-01-29 | $35.56 | $35.59 | $35.48 | $35.57 | $35.57 | 11,014 |
| 2025-01-28 | $35.49 | $35.61 | $35.49 | $35.61 | $35.61 | 3,093 |
| 2025-01-27 | $35.46 | $35.48 | $35.42 | $35.47 | $35.47 | 4,986 |
| 2025-01-24 | $35.70 | $35.72 | $35.65 | $35.67 | $35.67 | 3,466 |
| 2025-01-23 | $35.62 | $35.68 | $35.62 | $35.68 | $35.68 | 12,843 |
| 2025-01-22 | $35.62 | $35.67 | $35.62 | $35.63 | $35.63 | 5,827 |
| 2025-01-21 | $35.52 | $35.62 | $35.47 | $35.56 | $35.56 | 40,258 |
| 2025-01-17 | $35.45 | $35.47 | $35.43 | $35.45 | $35.45 | 1,177 |
| 2025-01-16 | $35.35 | $35.37 | $35.29 | $35.32 | $35.32 | 7,980 |
| 2025-01-15 | $35.22 | $35.37 | $35.22 | $35.34 | $35.34 | 12,795 |
| 2025-01-14 | $35.08 | $35.08 | $34.93 | $35.00 | $35.00 | 10,451 |
| 2025-01-13 | $34.82 | $35.00 | $34.82 | $35.00 | $35.00 | 13,287 |
| 2025-01-10 | $35.10 | $35.10 | $34.89 | $34.97 | $34.97 | 17,569 |
| 2025-01-08 | $35.15 | $35.20 | $35.14 | $35.19 | $35.19 | 3,162 |
| 2025-01-07 | $35.29 | $35.29 | $35.14 | $35.16 | $35.16 | 8,349 |
| 2025-01-06 | $35.35 | $35.41 | $35.30 | $35.32 | $35.32 | 12,194 |
| 2025-01-03 | $35.19 | $35.26 | $35.16 | $35.26 | $35.26 | 5,179 |
| 2025-01-02 | $35.10 | $35.20 | $34.93 | $35.05 | $35.05 | 41,464 |
| 2024-12-31 | $35.16 | $35.16 | $35.01 | $35.06 | $35.06 | 15,784 |
| 2024-12-30 | $35.05 | $35.19 | $35.05 | $35.12 | $35.12 | 3,136 |
| 2024-12-27 | $35.27 | $35.28 | $35.27 | $35.28 | $35.28 | 191 |
| 2024-12-26 | $35.41 | $35.44 | $35.40 | $35.40 | $35.40 | 6,052 |
| 2024-12-24 | $35.31 | $35.37 | $35.31 | $35.37 | $35.37 | 221 |
| 2024-12-23 | $35.08 | $35.23 | $35.05 | $35.21 | $35.21 | 5,553 |
| 2024-12-20 | $34.93 | $35.20 | $34.93 | $35.10 | $35.10 | 10,096 |
| 2024-12-19 | $35.03 | $35.03 | $34.95 | $34.95 | $34.95 | 24,691 |
| 2024-12-18 | $35.37 | $35.37 | $34.97 | $34.97 | $34.97 | 8,964 |
| 2024-12-17 | $35.31 | $35.37 | $35.30 | $35.36 | $35.36 | 5,948 |
| 2024-12-16 | $35.35 | $35.43 | $35.35 | $35.40 | $35.40 | 7,737 |
| 2024-12-13 | $35.39 | $35.39 | $35.31 | $35.36 | $35.36 | 3,059 |
| 2024-12-12 | $35.35 | $35.38 | $35.32 | $35.36 | $35.36 | 7,184 |
| 2024-12-11 | $35.36 | $35.42 | $35.36 | $35.39 | $35.39 | 13,554 |
| 2024-12-10 | $35.37 | $35.37 | $35.27 | $35.28 | $35.28 | 2,209 |
| 2024-12-09 | $35.36 | $35.37 | $35.33 | $35.34 | $35.34 | 4,968 |
| 2024-12-06 | $35.37 | $35.45 | $35.37 | $35.41 | $35.41 | 11,973 |
| 2024-12-05 | $35.36 | $35.37 | $35.30 | $35.35 | $35.35 | 15,950 |
| 2024-12-04 | $35.34 | $35.37 | $35.31 | $35.36 | $35.36 | 33,932 |
| 2024-12-03 | $35.27 | $35.34 | $35.27 | $35.32 | $35.32 | 56,644 |
| 2024-12-02 | $35.29 | $35.33 | $35.26 | $35.31 | $35.31 | 15,955 |
| 2024-11-29 | $35.22 | $35.30 | $35.22 | $35.28 | $35.28 | 9,091 |
| 2024-11-27 | $35.22 | $35.22 | $35.15 | $35.22 | $35.22 | 18,032 |
| 2024-11-26 | $35.19 | $35.25 | $35.17 | $35.25 | $35.25 | 9,188 |
| 2024-11-25 | $35.12 | $35.18 | $35.09 | $35.15 | $35.15 | 10,308 |
| 2024-11-22 | $34.96 | $35.12 | $34.96 | $35.12 | $35.12 | 19,539 |
| 2024-11-21 | $34.96 | $35.06 | $34.96 | $35.06 | $35.06 | 1,174 |
| 2024-11-20 | $34.88 | $34.97 | $34.86 | $34.97 | $34.97 | 958 |
| 2024-11-19 | $34.88 | $34.99 | $34.88 | $34.98 | $34.98 | 3,624 |
| 2024-11-18 | $34.83 | $34.95 | $34.83 | $34.93 | $34.93 | 3,959 |
| 2024-11-15 | $34.95 | $34.95 | $34.81 | $34.86 | $34.86 | 3,087 |
| 2024-11-14 | $35.12 | $35.14 | $35.00 | $35.02 | $35.02 | 12,254 |
| 2024-11-13 | $35.22 | $35.22 | $35.03 | $35.09 | $35.09 | 13,009 |
| 2024-11-12 | $35.08 | $35.14 | $35.01 | $35.06 | $35.06 | 25,722 |
| 2024-11-11 | $35.08 | $35.13 | $35.07 | $35.13 | $35.13 | 4,006 |
| 2024-11-08 | $34.75 | $35.12 | $34.75 | $35.12 | $35.12 | 4,482 |
| 2024-11-07 | $34.97 | $35.12 | $34.97 | $35.07 | $35.07 | 11,354 |
| 2024-11-06 | $34.95 | $35.02 | $34.88 | $34.97 | $34.97 | 5,662 |
| 2024-11-05 | $34.18 | $34.63 | $34.18 | $34.63 | $34.63 | 3,056 |
| 2024-11-04 | $34.47 | $34.49 | $34.44 | $34.46 | $34.46 | 7,561 |
| 2024-11-01 | $34.49 | $34.57 | $34.45 | $34.45 | $34.45 | 25,147 |
| 2024-10-31 | $34.59 | $34.59 | $34.38 | $34.38 | $34.38 | 271,400 |
| 2024-10-30 | $34.70 | $34.78 | $34.67 | $34.68 | $34.68 | 8,404 |
| 2024-10-29 | $34.68 | $34.78 | $34.68 | $34.74 | $34.74 | 9,524 |
| 2024-10-28 | $34.74 | $34.75 | $34.70 | $34.72 | $34.72 | 15,522 |
| 2024-10-25 | $34.76 | $34.80 | $34.64 | $34.67 | $34.67 | 13,825 |
| 2024-10-24 | $34.65 | $34.69 | $34.62 | $34.66 | $34.66 | 16,402 |
| 2024-10-23 | $34.63 | $34.64 | $34.57 | $34.64 | $34.64 | 4,524 |
| 2024-10-22 | $34.69 | $34.76 | $34.69 | $34.73 | $34.73 | 5,258 |
| 2024-10-21 | $34.74 | $34.75 | $34.69 | $34.73 | $34.73 | 1,793 |
| 2024-10-18 | $34.73 | $34.80 | $34.72 | $34.78 | $34.78 | 6,364 |
| 2024-10-17 | $34.79 | $34.79 | $34.67 | $34.67 | $34.67 | 19,645 |
| 2024-10-16 | $34.62 | $34.68 | $34.61 | $34.68 | $34.68 | 1,084 |
| 2024-10-15 | $34.74 | $34.75 | $34.62 | $34.62 | $34.62 | 2,609 |
| 2024-10-14 | $34.72 | $34.73 | $34.65 | $34.73 | $34.73 | 12,071 |
| 2024-10-11 | $34.62 | $34.67 | $34.53 | $34.62 | $34.62 | 135,186 |
| 2024-10-10 | $34.57 | $34.76 | $34.49 | $34.52 | $34.52 | 4,036 |
| 2024-10-09 | $34.38 | $34.57 | $34.38 | $34.57 | $34.57 | 13,992 |
| 2024-10-08 | $34.39 | $34.46 | $34.39 | $34.46 | $34.46 | 8,131 |
| 2024-10-07 | $34.40 | $34.42 | $34.31 | $34.31 | $34.31 | 7,360 |
| 2024-10-04 | $34.42 | $34.49 | $34.35 | $34.46 | $34.46 | 12,580 |
| 2024-10-03 | $34.35 | $34.39 | $34.29 | $34.33 | $34.33 | 2,896,967 |
| 2024-10-02 | $34.38 | $34.44 | $34.38 | $34.38 | $34.38 | 29,897 |
| 2024-10-01 | $34.34 | $34.49 | $34.32 | $34.38 | $34.38 | 44,387 |
| 2024-09-30 | $34.46 | $34.54 | $34.41 | $34.54 | $34.54 | 15,206 |
| 2024-09-27 | $34.47 | $34.54 | $34.41 | $34.41 | $34.41 | 21,617 |
| 2024-09-26 | $34.47 | $34.53 | $34.41 | $34.51 | $34.51 | 39,547 |
| 2024-09-25 | $34.43 | $34.53 | $34.43 | $34.47 | $34.47 | 13,315 |
| 2024-09-24 | $34.49 | $34.50 | $34.39 | $34.46 | $34.46 | 22,356 |
| 2024-09-23 | $34.39 | $34.46 | $34.37 | $34.40 | $34.40 | 15,699 |
| 2024-09-20 | $34.38 | $34.39 | $34.27 | $34.35 | $34.35 | 16,514 |
| 2024-09-19 | $34.43 | $34.44 | $34.34 | $34.36 | $34.36 | 7,271 |
| 2024-09-18 | $34.17 | $34.30 | $34.12 | $34.12 | $34.12 | 13,927 |
| 2024-09-17 | $34.23 | $34.26 | $34.10 | $34.16 | $34.16 | 10,825 |
| 2024-09-16 | $34.13 | $34.20 | $34.09 | $34.13 | $34.13 | 11,982 |
| 2024-09-13 | $33.99 | $34.17 | $33.99 | $34.09 | $34.09 | 17,738 |
| 2024-09-12 | $33.84 | $34.06 | $33.84 | $33.99 | $33.99 | 28,838 |
| 2024-09-11 | $33.46 | $33.94 | $33.46 | $33.94 | $33.94 | 15,368 |
| 2024-09-10 | $33.70 | $33.78 | $33.57 | $33.78 | $33.78 | 15,402 |
| 2024-09-09 | $33.51 | $33.71 | $33.51 | $33.66 | $33.66 | 12,995 |
| 2024-09-06 | $33.69 | $33.69 | $33.41 | $33.48 | $33.48 | 13,777 |
| 2024-09-05 | $33.82 | $33.84 | $33.64 | $33.75 | $33.75 | 47,499 |
| 2024-09-04 | $33.28 | $33.87 | $33.28 | $33.75 | $33.75 | 53,871 |
| 2024-09-03 | $34.16 | $34.16 | $33.79 | $33.81 | $33.81 | 48,837 |
| 2024-08-30 | $34.01 | $34.12 | $33.94 | $34.12 | $34.12 | 16,199 |
| 2024-08-29 | $34.06 | $34.13 | $33.95 | $33.95 | $33.95 | 15,493 |
| 2024-08-28 | $34.12 | $34.12 | $33.85 | $33.98 | $33.98 | 34,375 |
| 2024-08-27 | $33.99 | $34.08 | $33.96 | $34.07 | $34.07 | 32,605 |
| 2024-08-26 | $34.08 | $34.08 | $33.95 | $34.03 | $34.03 | 26,317 |
| 2024-08-23 | $33.97 | $34.01 | $33.90 | $34.01 | $34.01 | 20,443 |
| 2024-08-22 | $33.96 | $34.02 | $33.78 | $33.80 | $33.80 | 12,161 |
| 2024-08-21 | $33.89 | $34.02 | $33.89 | $33.97 | $33.97 | 15,650 |
| 2024-08-20 | $33.97 | $34.00 | $33.88 | $33.92 | $33.92 | 10,880 |
| 2024-08-19 | $33.85 | $33.94 | $33.80 | $33.94 | $33.94 | 17,496 |
| 2024-08-16 | $33.74 | $33.83 | $33.74 | $33.77 | $33.77 | 26,108 |
| 2024-08-15 | $33.66 | $33.77 | $33.66 | $33.72 | $33.72 | 13,880 |
| 2024-08-14 | $33.51 | $33.56 | $33.42 | $33.54 | $33.54 | 18,784 |
| 2024-08-13 | $33.30 | $33.45 | $33.30 | $33.45 | $33.45 | 45,535 |
| 2024-08-12 | $33.19 | $33.25 | $33.13 | $33.18 | $33.18 | 79,236 |
| 2024-08-09 | $32.96 | $33.17 | $32.96 | $33.15 | $33.15 | 212,896 |
| 2024-08-08 | $32.77 | $33.12 | $32.77 | $33.04 | $33.04 | 19,761 |
| 2024-08-07 | $32.93 | $33.07 | $32.66 | $32.66 | $32.66 | 21,784 |
| 2024-08-06 | $32.70 | $33.04 | $32.70 | $32.84 | $32.84 | 18,526 |
| 2024-08-05 | $32.42 | $32.76 | $32.42 | $32.66 | $32.66 | 105,914 |
| 2024-08-02 | $33.29 | $33.29 | $32.99 | $33.13 | $33.13 | 165,123 |
| 2024-08-01 | $33.69 | $33.72 | $33.27 | $33.37 | $33.37 | 111,372 |
| 2024-07-31 | $33.58 | $33.67 | $33.51 | $33.60 | $33.60 | 34,030 |
| 2024-07-30 | $33.51 | $33.51 | $33.24 | $33.35 | $33.35 | 67,716 |
| 2024-07-29 | $33.41 | $33.48 | $33.38 | $33.44 | $33.44 | 90,567 |
| 2024-07-26 | $33.66 | $33.66 | $33.32 | $33.36 | $33.36 | 25,507 |
| 2024-07-25 | $33.24 | $33.42 | $33.17 | $33.23 | $33.23 | 27,708 |
| 2024-07-24 | $33.55 | $33.55 | $33.27 | $33.29 | $33.29 | 60,074 |
| 2024-07-23 | $33.67 | $33.72 | $33.62 | $33.66 | $33.66 | 89,197 |
| 2024-07-22 | $33.47 | $33.69 | $33.47 | $33.68 | $33.68 | 147,784 |
| 2024-07-19 | $33.57 | $33.59 | $33.45 | $33.53 | $33.53 | 44,361 |
| 2024-07-18 | $33.58 | $33.75 | $33.51 | $33.57 | $33.57 | 71,277 |
| 2024-07-17 | $34.08 | $34.08 | $33.65 | $33.68 | $33.68 | 88,869 |
| 2024-07-16 | $33.94 | $33.94 | $33.77 | $33.86 | $33.86 | 129,537 |
| 2024-07-15 | $33.75 | $33.87 | $33.71 | $33.84 | $33.84 | 49,146 |
| 2024-07-12 | $33.59 | $33.84 | $33.59 | $33.69 | $33.69 | 34,024 |
| 2024-07-11 | $33.72 | $33.80 | $33.62 | $33.67 | $33.67 | 27,657 |
| 2024-07-10 | $33.64 | $33.79 | $33.64 | $33.77 | $33.77 | 39,673 |
| 2024-07-09 | $33.64 | $33.67 | $33.62 | $33.65 | $33.65 | 62,270 |
| 2024-07-08 | $33.62 | $33.66 | $33.59 | $33.64 | $33.64 | 84,141 |
| 2024-07-05 | $33.53 | $33.64 | $33.48 | $33.62 | $33.62 | 151,172 |
| 2024-07-03 | $33.55 | $33.68 | $33.43 | $33.54 | $33.54 | 73,312 |
| 2024-07-02 | $33.64 | $33.64 | $33.31 | $33.47 | $33.47 | 137,174 |
| 2024-07-01 | $33.39 | $33.45 | $33.28 | $33.38 | $33.38 | 291,739 |
| 2024-06-28 | $35.04 | $35.04 | $33.24 | $33.31 | $33.31 | 3,175,349 |
| 2024-06-27 | $33.29 | $33.31 | $33.22 | $33.27 | $33.27 | 82,323 |
| 2024-06-26 | $33.29 | $33.30 | $33.22 | $33.28 | $33.28 | 33,379 |
| 2024-06-25 | $33.26 | $33.29 | $33.22 | $33.24 | $33.24 | 14,102 |
| 2024-06-24 | $33.25 | $33.27 | $33.22 | $33.25 | $33.25 | 2,979 |
| 2024-06-21 | $33.27 | $33.27 | $33.23 | $33.25 | $33.25 | 2,622 |
| 2024-06-20 | $33.32 | $33.32 | $33.20 | $33.24 | $33.24 | 13,038 |
| 2024-06-18 | $33.26 | $33.28 | $33.20 | $33.20 | $33.20 | 3,032 |
| 2024-06-17 | $33.23 | $33.23 | $33.18 | $33.21 | $33.21 | 3,194 |
| 2024-06-14 | $33.20 | $33.23 | $33.18 | $33.21 | $33.21 | 8,238 |
| 2024-06-13 | $33.27 | $33.27 | $33.15 | $33.15 | $33.15 | 1,010 |
| 2024-06-12 | $33.03 | $33.21 | $32.97 | $33.20 | $33.20 | 8,273 |
| 2024-06-11 | $33.19 | $33.20 | $33.13 | $33.19 | $33.19 | 18,755 |
| 2024-06-10 | $33.17 | $33.20 | $33.14 | $33.17 | $33.17 | 35,797 |
| 2024-06-07 | $33.18 | $33.18 | $33.15 | $33.18 | $33.18 | 1,894 |
| 2024-06-06 | $33.05 | $33.23 | $33.05 | $33.17 | $33.17 | 16,492 |
| 2024-06-05 | $33.12 | $33.16 | $33.12 | $33.16 | $33.16 | 895 |
| 2024-06-04 | $33.08 | $33.12 | $33.06 | $33.12 | $33.12 | 3,854 |
| 2024-06-03 | $33.09 | $33.12 | $33.06 | $33.11 | $33.11 | 4,913 |
| 2024-05-31 | $33.06 | $33.10 | $33.00 | $33.10 | $33.10 | 10,294 |
| 2024-05-30 | $33.01 | $33.04 | $33.01 | $33.04 | $33.04 | 10,337 |
| 2024-05-29 | $33.04 | $33.04 | $33.02 | $33.04 | $33.04 | 2,895 |
| 2024-05-28 | $33.03 | $33.06 | $33.03 | $33.06 | $33.06 | 1,826 |
| 2024-05-24 | $33.07 | $33.08 | $33.07 | $33.08 | $33.08 | 406 |
| 2024-05-23 | $33.02 | $33.05 | $32.80 | $33.03 | $33.03 | 16,389 |
| 2024-05-22 | $33.05 | $33.08 | $32.80 | $33.03 | $33.03 | 4,884 |
| 2024-05-21 | $33.00 | $33.05 | $33.00 | $33.05 | $33.05 | 9,777 |
| 2024-05-20 | $33.00 | $33.05 | $32.98 | $33.02 | $33.02 | 29,736 |
| 2024-05-17 | $32.99 | $33.05 | $32.98 | $33.02 | $33.02 | 7,288 |
| 2024-05-16 | $32.99 | $33.05 | $32.95 | $32.99 | $32.99 | 9,566 |
| 2024-05-15 | $32.98 | $32.99 | $32.97 | $32.99 | $32.99 | 836 |
| 2024-05-14 | $32.84 | $32.95 | $32.84 | $32.94 | $32.94 | 12,757 |
| 2024-05-13 | $32.96 | $32.96 | $32.89 | $32.89 | $32.89 | 12,534 |
| 2024-05-10 | $32.91 | $32.94 | $32.86 | $32.89 | $32.89 | 6,378 |
| 2024-05-09 | $32.84 | $32.88 | $32.63 | $32.87 | $32.87 | 1,551 |
| 2024-05-08 | $32.81 | $32.87 | $32.81 | $32.87 | $32.87 | 7,003 |
| 2024-05-07 | $32.82 | $32.83 | $32.79 | $32.82 | $32.82 | 2,098 |
| 2024-05-06 | $32.75 | $32.80 | $32.73 | $32.78 | $32.78 | 5,789 |
| 2024-05-03 | $32.67 | $32.73 | $32.67 | $32.73 | $32.73 | 9,530 |
| 2024-05-02 | $32.44 | $32.54 | $32.44 | $32.54 | $32.54 | 2,891 |
| 2024-05-01 | $32.45 | $32.62 | $32.42 | $32.43 | $32.43 | 9,605 |
| 2024-04-30 | $32.62 | $32.65 | $32.47 | $32.47 | $32.47 | 14,875 |
| 2024-04-29 | $32.62 | $32.63 | $32.59 | $32.60 | $32.60 | 12,054 |
| 2024-04-26 | $32.57 | $32.64 | $32.57 | $32.60 | $32.60 | 5,017 |
| 2024-04-25 | $32.32 | $32.45 | $32.31 | $32.45 | $32.45 | 9,783 |
| 2024-04-24 | $32.51 | $32.57 | $32.44 | $32.52 | $32.52 | 9,921 |
| 2024-04-23 | $32.36 | $32.51 | $32.36 | $32.49 | $32.49 | 5,036 |
| 2024-04-22 | $32.23 | $32.37 | $32.23 | $32.33 | $32.33 | 1,631 |
| 2024-04-19 | $32.22 | $32.26 | $32.17 | $32.17 | $32.17 | 3,715 |
| 2024-04-18 | $32.32 | $32.40 | $32.29 | $32.29 | $32.29 | 19,115 |
| 2024-04-17 | $32.37 | $32.42 | $32.25 | $32.32 | $32.32 | 28,489 |
| 2024-04-16 | $32.35 | $32.39 | $32.31 | $32.33 | $32.33 | 10,308 |
| 2024-04-15 | $32.55 | $32.55 | $32.33 | $32.34 | $32.34 | 27,730 |
| 2024-04-12 | $32.53 | $32.53 | $32.42 | $32.44 | $32.44 | 12,654 |
| 2024-04-11 | $32.51 | $32.63 | $32.48 | $32.63 | $32.63 | 10,233 |
| 2024-04-10 | $32.50 | $32.54 | $32.47 | $32.53 | $32.53 | 76,471 |
| 2024-04-09 | $32.61 | $32.61 | $32.49 | $32.61 | $32.61 | 22,215 |
| 2024-04-08 | $32.58 | $32.60 | $32.53 | $32.56 | $32.56 | 37,747 |
| 2024-04-05 | $32.51 | $32.61 | $32.51 | $32.57 | $32.57 | 1,226 |
| 2024-04-04 | $32.63 | $32.66 | $32.50 | $32.50 | $32.50 | 11,551 |
| 2024-04-03 | $32.54 | $32.60 | $32.51 | $32.56 | $32.56 | 11,806 |
| 2024-04-02 | $32.49 | $32.57 | $32.49 | $32.54 | $32.54 | 7,922 |
| 2024-04-01 | $32.62 | $32.65 | $32.57 | $32.61 | $32.61 | 12,695 |
| 2024-03-28 | $32.46 | $32.64 | $32.46 | $32.61 | $32.61 | 37,112 |
| 2024-03-27 | $32.57 | $32.61 | $32.39 | $32.59 | $32.59 | 12,030 |
| 2024-03-26 | $32.54 | $32.59 | $32.54 | $32.58 | $32.58 | 7,979 |
| 2024-03-25 | $32.53 | $32.60 | $32.51 | $32.54 | $32.54 | 14,165 |
| 2024-03-22 | $32.55 | $32.58 | $32.54 | $32.55 | $32.55 | 18,125 |
| 2024-03-21 | $32.54 | $32.59 | $32.39 | $32.55 | $32.55 | 4,116 |
| 2024-03-20 | $32.40 | $32.51 | $32.35 | $32.51 | $32.51 | 11,205 |
| 2024-03-19 | $32.42 | $32.44 | $32.41 | $32.44 | $32.44 | 5,397 |
| 2024-03-18 | $32.34 | $32.43 | $32.34 | $32.39 | $32.39 | 1,910 |
| 2024-03-15 | $32.36 | $32.36 | $32.30 | $32.34 | $32.34 | 7,980 |
| 2024-03-14 | $32.40 | $32.40 | $32.21 | $32.39 | $32.39 | 10,975 |
| 2024-03-13 | $32.39 | $32.43 | $32.36 | $32.43 | $32.43 | 8,365 |
| 2024-03-12 | $32.35 | $32.41 | $32.35 | $32.41 | $32.41 | 14,539 |
| 2024-03-11 | $32.30 | $32.32 | $32.28 | $32.30 | $32.30 | 4,633 |
| 2024-03-08 | $32.38 | $32.38 | $32.28 | $32.33 | $32.33 | 7,124 |
| 2024-03-07 | $32.15 | $32.37 | $32.15 | $32.36 | $32.36 | 3,738 |
| 2024-03-06 | $32.25 | $32.29 | $32.16 | $32.29 | $32.29 | 5,242 |
| 2024-03-05 | $32.26 | $32.27 | $32.20 | $32.23 | $32.23 | 2,185 |
| 2024-03-04 | $32.33 | $32.35 | $32.30 | $32.33 | $32.33 | 19,671 |
| 2024-03-01 | $32.24 | $32.34 | $32.24 | $32.31 | $32.31 | 14,311 |
| 2024-02-29 | $32.25 | $32.27 | $32.13 | $32.25 | $32.25 | 645,429 |
| 2024-02-28 | $32.17 | $32.26 | $32.01 | $32.19 | $32.19 | 27,493 |
| 2024-02-27 | $32.21 | $32.26 | $32.17 | $32.24 | $32.24 | 35,149 |
| 2024-02-26 | $32.24 | $32.25 | $32.18 | $32.20 | $32.20 | 5,380 |
| 2024-02-23 | $32.25 | $32.25 | $32.19 | $32.19 | $32.19 | 5,550 |
| 2024-02-22 | $32.12 | $32.20 | $32.11 | $32.17 | $32.17 | 12,303 |
| 2024-02-21 | $31.96 | $32.00 | $31.85 | $31.96 | $31.96 | 14,667 |
| 2024-02-20 | $31.96 | $31.97 | $31.90 | $31.94 | $31.94 | 30,214 |
| 2024-02-16 | $32.03 | $32.10 | $31.99 | $31.99 | $31.99 | 34,203 |
| 2024-02-15 | $32.05 | $32.07 | $31.98 | $32.05 | $32.05 | 24,210 |
| 2024-02-14 | $31.93 | $32.02 | $31.89 | $31.97 | $31.97 | 35,098 |
| 2024-02-13 | $31.82 | $31.92 | $31.78 | $31.88 | $31.88 | 13,182 |
| 2024-02-12 | $32.06 | $32.09 | $32.01 | $32.01 | $32.01 | 1,229,113 |
| 2024-02-09 | $32.00 | $32.09 | $32.00 | $32.09 | $32.09 | 14,862 |
| 2024-02-08 | $31.96 | $32.00 | $31.78 | $31.97 | $31.97 | 28,599 |
| 2024-02-07 | $31.76 | $32.01 | $31.76 | $31.94 | $31.94 | 23,731 |
| 2024-02-06 | $31.93 | $31.93 | $31.81 | $31.87 | $31.87 | 13,745 |
| 2024-02-05 | $31.82 | $31.90 | $31.80 | $31.84 | $31.84 | 6,095 |
| 2024-02-02 | $31.73 | $31.92 | $31.72 | $31.84 | $31.84 | 18,653 |
| 2024-02-01 | $31.55 | $31.74 | $31.22 | $31.71 | $31.71 | 47,035 |
| 2024-01-31 | $31.68 | $31.77 | $31.56 | $31.59 | $31.59 | 15,535 |
| 2024-01-30 | $31.73 | $31.84 | $31.73 | $31.76 | $31.76 | 20,166 |
| 2024-01-29 | $31.69 | $31.82 | $31.67 | $31.76 | $31.76 | 14,826 |
| 2024-01-26 | $31.68 | $31.76 | $31.66 | $31.75 | $31.75 | 136,396 |
| 2024-01-25 | $31.65 | $31.75 | $31.35 | $31.75 | $31.75 | 14,467 |
| 2024-01-24 | $31.71 | $31.75 | $31.51 | $31.67 | $31.67 | 12,477 |
| 2024-01-23 | $31.62 | $31.66 | $31.52 | $31.61 | $31.61 | 9,549 |
| 2024-01-22 | $31.56 | $31.65 | $31.53 | $31.53 | $31.53 | 12,206 |
| 2024-01-19 | $31.36 | $31.58 | $31.34 | $31.57 | $31.57 | 9,198 |
| 2024-01-18 | $31.24 | $31.36 | $31.22 | $31.30 | $31.30 | 75,710 |
| 2024-01-17 | $31.17 | $31.24 | $31.10 | $31.17 | $31.17 | 52,528 |
| 2024-01-16 | $31.28 | $31.38 | $31.21 | $31.24 | $31.24 | 32,292 |
| 2024-01-12 | $31.32 | $31.42 | $31.27 | $31.31 | $31.31 | 123,440 |
| 2024-01-11 | $31.43 | $31.43 | $31.18 | $31.36 | $31.36 | 35,160 |
| 2024-01-10 | $31.21 | $31.39 | $31.21 | $31.29 | $31.29 | 91,453 |
| 2024-01-09 | $31.15 | $31.29 | $31.15 | $31.28 | $31.28 | 15,519 |
| 2024-01-08 | $31.11 | $31.28 | $31.06 | $31.25 | $31.25 | 114,655 |
| 2024-01-05 | $30.99 | $31.12 | $30.99 | $31.09 | $31.09 | 12,273 |
| 2024-01-04 | $30.97 | $31.14 | $30.93 | $30.97 | $30.97 | 130,257 |
| 2024-01-03 | $31.06 | $31.12 | $30.44 | $31.06 | $31.06 | 13,178 |
| 2024-01-02 | $31.15 | $31.21 | $31.11 | $31.14 | $31.14 | 12,956 |
| 2023-12-29 | $31.24 | $31.26 | $31.18 | $31.20 | $31.20 | 37,299 |
| 2023-12-28 | $31.23 | $31.34 | $31.08 | $31.20 | $31.20 | 19,132 |
| 2023-12-27 | $31.22 | $31.30 | $31.15 | $31.21 | $31.21 | 11,544 |
| 2023-12-26 | $31.13 | $31.29 | $31.13 | $31.19 | $31.19 | 8,674 |
| 2023-12-22 | $31.05 | $31.22 | $31.05 | $31.22 | $31.22 | 88,211 |
| 2023-12-21 | $31.09 | $31.14 | $31.00 | $31.07 | $31.07 | 32,814 |
| 2023-12-20 | $31.19 | $31.27 | $30.94 | $30.94 | $30.94 | 24,597 |
| 2023-12-19 | $31.07 | $31.22 | $31.07 | $31.13 | $31.13 | 30,156 |
| 2023-12-18 | $31.14 | $31.17 | $31.05 | $31.07 | $31.07 | 24,782 |
| 2023-12-15 | $31.05 | $31.11 | $30.98 | $31.09 | $31.09 | 22,003 |
| 2023-12-14 | $31.03 | $31.09 | $31.01 | $31.09 | $31.09 | 9,615 |
| 2023-12-13 | $30.70 | $31.09 | $30.70 | $31.04 | $31.04 | 11,533 |
| 2023-12-12 | $30.76 | $30.86 | $30.65 | $30.74 | $30.74 | 22,294 |
| 2023-12-11 | $30.61 | $30.75 | $30.60 | $30.75 | $30.75 | 5,899 |
| 2023-12-08 | $30.57 | $30.69 | $30.54 | $30.68 | $30.68 | 13,953 |
| 2023-12-07 | $30.59 | $30.62 | $30.53 | $30.57 | $30.57 | 8,737 |
| 2023-12-06 | $30.56 | $30.60 | $30.40 | $30.40 | $30.40 | 15,343 |
| 2023-12-05 | $30.52 | $30.56 | $30.45 | $30.56 | $30.56 | 5,411 |
| 2023-12-04 | $30.43 | $30.57 | $30.40 | $30.57 | $30.57 | 18,577 |
| 2023-12-01 | $30.44 | $30.65 | $30.44 | $30.65 | $30.65 | 21,737 |
| 2023-11-30 | $30.42 | $30.52 | $30.35 | $30.52 | $30.52 | 16,143 |
| 2023-11-29 | $30.54 | $30.54 | $30.41 | $30.47 | $30.47 | 52,162 |
| 2023-11-28 | $30.37 | $30.46 | $30.36 | $30.39 | $30.39 | 9,504 |
| 2023-11-27 | $30.38 | $30.45 | $30.37 | $30.37 | $30.37 | 5,726 |
| 2023-11-24 | $30.44 | $30.48 | $30.43 | $30.48 | $30.48 | 3,432 |
| 2023-11-22 | $30.36 | $30.48 | $30.36 | $30.47 | $30.47 | 31,821 |
| 2023-11-21 | $30.33 | $30.40 | $30.31 | $30.40 | $30.40 | 17,388 |
| 2023-11-20 | $30.29 | $30.42 | $30.29 | $30.35 | $30.35 | 25,404 |
| 2023-11-17 | $30.21 | $30.28 | $30.19 | $30.22 | $30.22 | 21,391 |
| 2023-11-16 | $30.19 | $30.29 | $30.16 | $30.28 | $30.28 | 53,401 |
| 2023-11-15 | $30.22 | $30.31 | $30.16 | $30.21 | $30.21 | 87,589 |
| 2023-11-14 | $30.02 | $30.25 | $30.02 | $30.22 | $30.22 | 17,703 |
| 2023-11-13 | $29.83 | $29.95 | $29.78 | $29.91 | $29.91 | 37,671 |
| 2023-11-10 | $29.75 | $29.94 | $29.68 | $29.94 | $29.94 | 17,276 |
| 2023-11-09 | $29.74 | $29.84 | $29.63 | $29.63 | $29.63 | 146,492 |
| 2023-11-08 | $29.72 | $29.83 | $29.72 | $29.74 | $29.74 | 37,871 |
| 2023-11-07 | $29.76 | $29.82 | $29.66 | $29.80 | $29.80 | 24,055 |
| 2023-11-06 | $29.70 | $29.76 | $29.66 | $29.76 | $29.76 | 17,893 |
| 2023-11-03 | $29.68 | $29.76 | $29.61 | $29.72 | $29.72 | 44,194 |
| 2023-11-02 | $29.44 | $29.58 | $29.39 | $29.58 | $29.58 | 26,928 |
| 2023-11-01 | $29.15 | $29.32 | $29.12 | $29.31 | $29.31 | 24,906 |
| 2023-10-31 | $29.06 | $29.15 | $28.99 | $29.08 | $29.08 | 37,210 |
| 2023-10-30 | $28.98 | $29.10 | $28.90 | $29.07 | $29.07 | 38,424 |
| 2023-10-27 | $28.99 | $29.01 | $28.82 | $28.82 | $28.82 | 37,805 |
| 2023-10-26 | $28.95 | $29.04 | $28.87 | $28.92 | $28.92 | 24,646 |
| 2023-10-25 | $29.27 | $29.27 | $29.03 | $29.11 | $29.11 | 18,272 |
| 2023-10-24 | $29.26 | $29.32 | $29.18 | $29.31 | $29.31 | 53,266 |
| 2023-10-23 | $29.16 | $29.31 | $29.14 | $29.16 | $29.16 | 20,675 |
| 2023-10-20 | $29.33 | $29.33 | $29.20 | $29.23 | $29.23 | 18,058 |
| 2023-10-19 | $29.53 | $29.56 | $29.36 | $29.41 | $29.41 | 43,403 |
| 2023-10-18 | $29.64 | $29.68 | $29.46 | $29.46 | $29.46 | 34,418 |
| 2023-10-17 | $29.66 | $29.79 | $29.65 | $29.73 | $29.73 | 38,529 |
| 2023-10-16 | $29.63 | $29.76 | $29.63 | $29.74 | $29.74 | 13,188 |
| 2023-10-13 | $29.74 | $29.74 | $29.53 | $29.56 | $29.56 | 16,601 |
| 2023-10-12 | $29.67 | $29.73 | $29.58 | $29.62 | $29.62 | 18,037 |
| 2023-10-11 | $29.67 | $29.75 | $29.57 | $29.67 | $29.67 | 52,975 |
| 2023-10-10 | $29.48 | $29.75 | $29.48 | $29.68 | $29.68 | 13,536 |
| 2023-10-09 | $29.42 | $29.60 | $29.42 | $29.57 | $29.57 | 8,625 |
| 2023-10-06 | $29.16 | $29.55 | $29.15 | $29.49 | $29.49 | 15,618 |
| 2023-10-05 | $29.17 | $29.32 | $29.15 | $29.32 | $29.32 | 74,860 |
| 2023-10-04 | $29.19 | $29.35 | $29.12 | $29.26 | $29.26 | 7,109 |
| 2023-10-03 | $29.37 | $29.37 | $29.12 | $29.21 | $29.21 | 10,425 |
| 2023-10-02 | $29.26 | $29.39 | $29.26 | $29.34 | $29.34 | 12,457 |
| 2023-09-29 | $29.46 | $29.51 | $29.33 | $29.38 | $29.38 | 16,764 |
| 2023-09-28 | $29.37 | $29.45 | $29.34 | $29.39 | $29.39 | 11,429 |
| 2023-09-27 | $29.38 | $29.40 | $29.23 | $29.34 | $29.34 | 10,147 |
| 2023-09-26 | $29.36 | $29.48 | $29.29 | $29.35 | $29.35 | 14,946 |
| 2023-09-25 | $29.36 | $29.54 | $29.36 | $29.49 | $29.49 | 20,262 |
| 2023-09-22 | $29.45 | $29.59 | $29.45 | $29.48 | $29.48 | 7,774 |
| 2023-09-21 | $29.71 | $29.71 | $29.43 | $29.43 | $29.43 | 22,762 |
| 2023-09-20 | $29.95 | $29.95 | $29.75 | $29.76 | $29.76 | 26,637 |
| 2023-09-19 | $29.90 | $29.91 | $29.74 | $29.89 | $29.89 | 45,683 |
| 2023-09-18 | $29.89 | $29.97 | $29.84 | $29.93 | $29.93 | 11,120 |
| 2023-09-15 | $30.01 | $30.04 | $29.89 | $29.93 | $29.93 | 13,147 |
| 2023-09-14 | $30.03 | $30.12 | $29.95 | $30.08 | $30.08 | 18,398 |
| 2023-09-13 | $29.94 | $29.99 | $29.88 | $29.96 | $29.96 | 13,974 |
| 2023-09-12 | $29.88 | $30.00 | $29.88 | $29.91 | $29.91 | 32,382 |
| 2023-09-11 | $29.98 | $30.03 | $29.92 | $30.03 | $30.03 | 24,003 |
| 2023-09-08 | $29.89 | $29.97 | $29.86 | $29.89 | $29.89 | 42,224 |
| 2023-09-07 | $29.90 | $29.93 | $29.77 | $29.82 | $29.82 | 22,934 |
| 2023-09-06 | $30.06 | $30.06 | $29.81 | $29.89 | $29.89 | 27,326 |
| 2023-09-05 | $29.98 | $30.07 | $29.97 | $30.03 | $30.03 | 11,848 |
| 2023-09-01 | $30.07 | $30.11 | $30.00 | $30.05 | $30.05 | 28,764 |
| 2023-08-31 | $30.10 | $30.10 | $30.02 | $30.05 | $30.05 | 7,492 |
| 2023-08-30 | $30.08 | $30.09 | $29.95 | $30.01 | $30.01 | 26,018 |
| 2023-08-29 | $29.71 | $29.99 | $29.71 | $29.98 | $29.98 | 17,430 |
| 2023-08-28 | $30.07 | $30.07 | $29.72 | $29.77 | $29.77 | 17,821 |
| 2023-08-25 | $29.62 | $29.72 | $29.56 | $29.67 | $29.67 | 23,261 |
| 2023-08-24 | $29.79 | $29.81 | $29.57 | $29.61 | $29.61 | 14,679 |
| 2023-08-23 | $29.60 | $29.80 | $29.60 | $29.80 | $29.80 | 62,737 |
| 2023-08-22 | $29.70 | $29.70 | $29.50 | $29.62 | $29.62 | 12,855 |
| 2023-08-21 | $29.57 | $29.68 | $29.52 | $29.60 | $29.60 | 28,497 |
| 2023-08-18 | $29.44 | $29.56 | $29.39 | $29.50 | $29.50 | 32,515 |
| 2023-08-17 | $29.76 | $29.76 | $29.50 | $29.54 | $29.54 | 33,825 |
| 2023-08-16 | $29.81 | $29.83 | $29.61 | $29.63 | $29.63 | 26,938 |
| 2023-08-15 | $29.87 | $29.87 | $29.73 | $29.73 | $29.73 | 18,405 |
| 2023-08-14 | $29.83 | $29.93 | $29.83 | $29.92 | $29.92 | 24,797 |
| 2023-08-11 | $29.84 | $29.90 | $29.80 | $29.87 | $29.87 | 22,917 |
| 2023-08-10 | $30.01 | $30.05 | $29.82 | $29.82 | $29.82 | 19,336 |
| 2023-08-09 | $30.00 | $30.00 | $29.81 | $29.86 | $29.86 | 29,940 |
| 2023-08-08 | $29.89 | $29.96 | $29.81 | $29.96 | $29.96 | 15,615 |
| 2023-08-07 | $29.86 | $29.98 | $29.86 | $29.96 | $29.96 | 8,178 |
| 2023-08-04 | $29.96 | $30.08 | $29.88 | $29.89 | $29.89 | 61,682 |
| 2023-08-03 | $29.98 | $30.00 | $29.86 | $29.92 | $29.92 | 26,780 |
| 2023-08-02 | $30.12 | $30.12 | $29.92 | $29.94 | $29.94 | 71,606 |
| 2023-08-01 | $30.08 | $30.21 | $30.08 | $30.10 | $30.10 | 54,602 |
| 2023-07-31 | $30.17 | $30.24 | $30.12 | $30.15 | $30.15 | 55,041 |
| 2023-07-28 | $30.22 | $30.24 | $30.10 | $30.19 | $30.19 | 32,240 |
| 2023-07-27 | $30.30 | $30.30 | $30.02 | $30.06 | $30.06 | 39,398 |
| 2023-07-26 | $30.16 | $30.19 | $30.05 | $30.16 | $30.16 | 30,853 |
| 2023-07-25 | $30.05 | $30.18 | $30.05 | $30.14 | $30.14 | 45,862 |
| 2023-07-24 | $30.13 | $30.13 | $30.06 | $30.07 | $30.07 | 40,366 |
| 2023-07-21 | $30.14 | $30.14 | $30.00 | $30.02 | $30.02 | 44,060 |
| 2023-07-20 | $30.12 | $30.12 | $30.00 | $30.03 | $30.03 | 98,473 |
| 2023-07-19 | $30.15 | $30.17 | $30.09 | $30.12 | $30.12 | 47,762 |
| 2023-07-18 | $30.06 | $30.12 | $29.98 | $30.12 | $30.12 | 129,055 |
| 2023-07-17 | $29.86 | $30.07 | $29.86 | $30.03 | $30.03 | 50,408 |
| 2023-07-14 | $29.93 | $30.03 | $29.92 | $29.95 | $29.95 | 67,894 |
| 2023-07-13 | $29.96 | $29.99 | $29.88 | $29.95 | $29.95 | 60,800 |
| 2023-07-12 | $29.93 | $29.93 | $29.83 | $29.88 | $29.88 | 81,121 |
| 2023-07-11 | $29.72 | $29.72 | $29.58 | $29.69 | $29.69 | 92,321 |
| 2023-07-10 | $29.58 | $29.64 | $29.51 | $29.62 | $29.62 | 197,452 |
| 2023-07-07 | $29.88 | $29.88 | $29.56 | $29.59 | $29.59 | 95,632 |
| 2023-07-06 | $29.63 | $29.64 | $29.46 | $29.61 | $29.61 | 119,908 |
| 2023-07-05 | $29.76 | $29.79 | $29.68 | $29.76 | $29.76 | 393,734 |
| 2023-07-03 | $29.80 | $29.81 | $29.73 | $29.80 | $29.80 | 444,066 |
| 2023-06-30 | $29.82 | $29.82 | $29.73 | $29.80 | $29.80 | 1,176,375 |
| 2023-06-29 | $29.74 | $29.76 | $29.66 | $29.73 | $29.73 | 113,730 |
| 2023-06-28 | $29.73 | $29.74 | $29.65 | $29.71 | $29.71 | 41,478 |
| 2023-06-27 | $29.61 | $29.73 | $29.61 | $29.69 | $29.69 | 32,382 |
| 2023-06-26 | $29.66 | $29.66 | $29.56 | $29.64 | $29.64 | 29,619 |
| 2023-06-23 | $29.59 | $29.69 | $29.59 | $29.62 | $29.62 | 2,562 |
| 2023-06-22 | $29.59 | $29.66 | $29.58 | $29.63 | $29.63 | 9,162 |
| 2023-06-21 | $29.61 | $29.63 | $29.55 | $29.59 | $29.59 | 6,975 |
| 2023-06-20 | $29.57 | $29.63 | $29.52 | $29.59 | $29.59 | 4,397 |
| 2023-06-16 | $29.32 | $29.65 | $29.32 | $29.61 | $29.61 | 5,527 |
| 2023-06-15 | $29.52 | $29.60 | $29.52 | $29.58 | $29.58 | 7,925 |
| 2023-06-14 | $29.41 | $29.56 | $29.41 | $29.51 | $29.51 | 9,747 |
| 2023-06-13 | $29.79 | $29.79 | $29.43 | $29.48 | $29.48 | 5,636 |
| 2023-06-12 | $29.37 | $29.43 | $29.30 | $29.43 | $29.43 | 14,724 |
| 2023-06-09 | $29.33 | $29.39 | $29.28 | $29.33 | $29.33 | 2,844 |
| 2023-06-08 | $29.23 | $29.29 | $29.21 | $29.27 | $29.27 | 64,378 |
| 2023-06-07 | $29.19 | $29.27 | $29.13 | $29.19 | $29.19 | 5,248 |
| 2023-06-06 | $29.13 | $29.23 | $29.13 | $29.21 | $29.21 | 4,392 |
| 2023-06-05 | $29.19 | $29.25 | $29.14 | $29.14 | $29.14 | 17,712 |
| 2023-06-02 | $29.14 | $29.21 | $29.05 | $29.15 | $29.15 | 9,005 |
| 2023-06-01 | $28.77 | $28.96 | $28.77 | $28.92 | $28.92 | 11,551 |
| 2023-05-31 | $28.61 | $28.75 | $28.61 | $28.71 | $28.71 | 9,267 |
| 2023-05-30 | $28.85 | $28.86 | $28.82 | $28.82 | $28.82 | 2,809 |
| 2023-05-26 | $28.69 | $28.83 | $28.64 | $28.82 | $28.82 | 4,313 |
| 2023-05-25 | $28.45 | $28.62 | $28.39 | $28.56 | $28.56 | 12,749 |
| 2023-05-24 | $28.34 | $28.47 | $28.30 | $28.38 | $28.38 | 9,679 |
| 2023-05-23 | $28.39 | $28.75 | $28.39 | $28.53 | $28.53 | 9,890 |
| 2023-05-22 | $28.75 | $28.80 | $28.71 | $28.72 | $28.72 | 7,023 |
| 2023-05-19 | $29.12 | $29.12 | $28.69 | $28.76 | $28.76 | 10,785 |
| 2023-05-18 | $28.52 | $28.76 | $28.52 | $28.76 | $28.76 | 7,471 |
| 2023-05-17 | $28.38 | $28.59 | $28.33 | $28.57 | $28.57 | 11,798 |
| 2023-05-16 | $28.44 | $28.44 | $28.29 | $28.29 | $28.29 | 8,357 |
| 2023-05-15 | $28.34 | $28.46 | $28.34 | $28.44 | $28.44 | 4,389 |
| 2023-05-12 | $28.42 | $28.48 | $28.23 | $28.34 | $28.34 | 26,452 |
| 2023-05-11 | $28.11 | $28.47 | $28.11 | $28.39 | $28.39 | 27,617 |
| 2023-05-10 | $28.46 | $28.46 | $28.31 | $28.44 | $28.44 | 9,091 |
| 2023-05-09 | $28.39 | $28.42 | $28.34 | $28.37 | $28.37 | 9,402 |
| 2023-05-08 | $28.42 | $28.42 | $28.33 | $28.41 | $28.41 | 5,781 |
| 2023-05-05 | $28.24 | $28.44 | $28.24 | $28.42 | $28.42 | 10,619 |
| 2023-05-04 | $28.11 | $28.11 | $27.97 | $28.07 | $28.07 | 56,085 |
| 2023-05-03 | $28.28 | $28.41 | $28.20 | $28.20 | $28.20 | 7,366 |
| 2023-05-02 | $28.43 | $28.43 | $28.16 | $28.31 | $28.31 | 30,368 |
| 2023-05-01 | $28.38 | $28.59 | $28.38 | $28.51 | $28.51 | 51,746 |
| 2023-04-28 | $28.28 | $28.51 | $28.28 | $28.49 | $28.49 | 81,717 |
| 2023-04-27 | $28.07 | $28.37 | $28.07 | $28.36 | $28.36 | 14,199 |
| 2023-04-26 | $28.08 | $28.18 | $27.97 | $28.03 | $28.03 | 25,935 |
| 2023-04-25 | $28.27 | $28.30 | $28.07 | $28.12 | $28.12 | 9,139 |
| 2023-04-24 | $28.38 | $28.38 | $28.30 | $28.38 | $28.38 | 3,811 |
| 2023-04-21 | $28.30 | $28.43 | $28.28 | $28.36 | $28.36 | 20,017 |
| 2023-04-20 | $28.22 | $28.43 | $28.22 | $28.40 | $28.40 | 8,890 |
| 2023-04-19 | $28.26 | $28.47 | $28.26 | $28.41 | $28.41 | 113,135 |
| 2023-04-18 | $28.38 | $28.42 | $28.35 | $28.38 | $28.38 | 11,052 |
| 2023-04-17 | $28.32 | $28.37 | $28.23 | $28.37 | $28.37 | 6,867 |
| 2023-04-14 | $28.23 | $28.41 | $28.17 | $28.24 | $28.24 | 20,351 |
| 2023-04-13 | $28.11 | $28.37 | $28.11 | $28.31 | $28.31 | 31,689 |
| 2023-04-12 | $28.20 | $28.26 | $28.13 | $28.13 | $28.13 | 19,117 |
| 2023-04-11 | $28.13 | $28.23 | $28.13 | $28.18 | $28.18 | 13,471 |
| 2023-04-10 | $28.04 | $28.15 | $28.04 | $28.13 | $28.13 | 12,646 |
| 2023-04-06 | $28.05 | $28.19 | $28.00 | $28.11 | $28.11 | 22,208 |
| 2023-04-05 | $28.10 | $28.10 | $28.03 | $28.07 | $28.07 | 6,849 |
| 2023-04-04 | $28.22 | $28.22 | $28.04 | $28.10 | $28.10 | 19,362 |
| 2023-04-03 | $28.14 | $28.21 | $28.09 | $28.18 | $28.18 | 17,981 |
| 2023-03-31 | $27.91 | $28.13 | $27.91 | $28.13 | $28.13 | 21,465 |
| 2023-03-30 | $27.85 | $27.93 | $27.80 | $27.85 | $27.85 | 28,588 |
| 2023-03-29 | $27.72 | $27.87 | $27.68 | $27.81 | $27.81 | 100,994 |
| 2023-03-28 | $27.55 | $27.65 | $27.53 | $27.60 | $27.60 | 10,425 |
| 2023-03-27 | $27.74 | $27.74 | $27.60 | $27.65 | $27.65 | 10,110 |
| 2023-03-24 | $27.47 | $27.59 | $27.38 | $27.59 | $27.59 | 2,067 |
| 2023-03-23 | $27.57 | $27.74 | $27.41 | $27.53 | $27.53 | 6,104 |
| 2023-03-22 | $27.61 | $27.79 | $27.50 | $27.50 | $27.50 | 87,733 |
| 2023-03-21 | $27.71 | $27.73 | $27.57 | $27.72 | $27.72 | 6,752 |
| 2023-03-20 | $27.39 | $27.50 | $27.36 | $27.50 | $27.50 | 5,225 |
| 2023-03-17 | $27.43 | $27.43 | $27.32 | $27.38 | $27.38 | 1,794 |
| 2023-03-16 | $27.10 | $27.52 | $27.10 | $27.51 | $27.51 | 12,753 |
| 2023-03-15 | $27.25 | $27.33 | $27.06 | $27.32 | $27.32 | 10,724 |
| 2023-03-14 | $27.32 | $27.42 | $27.19 | $27.33 | $27.33 | 8,029 |
| 2023-03-13 | $26.93 | $27.28 | $26.93 | $27.12 | $27.12 | 5,930 |
| 2023-03-10 | $27.29 | $27.34 | $27.03 | $27.10 | $27.10 | 10,745 |
| 2023-03-09 | $27.64 | $27.67 | $27.30 | $27.33 | $27.33 | 7,679 |
| 2023-03-08 | $27.61 | $27.61 | $27.54 | $27.61 | $27.61 | 2,319 |
| 2023-03-07 | $27.79 | $27.79 | $27.54 | $27.59 | $27.59 | 5,130 |
| 2023-03-06 | $27.85 | $27.90 | $27.77 | $27.79 | $27.79 | 7,550 |
| 2023-03-03 | $27.64 | $27.78 | $27.64 | $27.78 | $27.78 | 3,864 |
| 2023-03-02 | $27.43 | $27.56 | $27.41 | $27.56 | $27.56 | 3,925 |
| 2023-03-01 | $27.40 | $27.50 | $27.40 | $27.46 | $27.46 | 9,912 |
| 2023-02-28 | $27.64 | $27.64 | $27.50 | $27.55 | $27.55 | 21,892 |
| 2023-02-27 | $27.65 | $27.72 | $27.49 | $27.53 | $27.53 | 11,113 |
| 2023-02-24 | $27.41 | $27.58 | $27.41 | $27.52 | $27.52 | 2,572 |
| 2023-02-23 | $27.71 | $27.71 | $27.50 | $27.68 | $27.68 | 7,476 |
| 2023-02-22 | $27.68 | $27.70 | $27.54 | $27.58 | $27.58 | 9,264 |
| 2023-02-21 | $27.65 | $27.74 | $27.57 | $27.61 | $27.61 | 15,609 |
| 2023-02-17 | $27.76 | $27.89 | $27.75 | $27.87 | $27.87 | 6,456 |
| 2023-02-16 | $27.87 | $28.06 | $27.87 | $27.92 | $27.92 | 3,436 |
| 2023-02-15 | $27.92 | $28.03 | $27.92 | $28.03 | $28.03 | 4,320 |
| 2023-02-14 | $28.04 | $28.09 | $27.88 | $28.03 | $28.03 | 15,916 |
| 2023-02-13 | $27.86 | $28.00 | $27.86 | $27.98 | $27.98 | 4,978 |
| 2023-02-10 | $27.78 | $27.86 | $27.75 | $27.86 | $27.86 | 9,506 |
| 2023-02-09 | $27.96 | $28.03 | $27.78 | $27.80 | $27.80 | 22,793 |
| 2023-02-08 | $28.10 | $28.10 | $27.89 | $27.91 | $27.91 | 20,577 |
| 2023-02-07 | $27.87 | $28.09 | $27.84 | $28.09 | $28.09 | 12,938 |
| 2023-02-06 | $27.84 | $27.99 | $27.84 | $27.89 | $27.89 | 14,298 |
| 2023-02-03 | $28.02 | $28.07 | $27.95 | $27.99 | $27.99 | 5,528 |
| 2023-02-02 | $27.99 | $28.13 | $27.99 | $28.07 | $28.07 | 4,824 |
| 2023-02-01 | $27.72 | $27.98 | $27.72 | $27.94 | $27.94 | 36,008 |
| 2023-01-31 | $27.58 | $27.81 | $27.58 | $27.80 | $27.80 | 14,524 |
| 2023-01-30 | $27.63 | $27.78 | $27.60 | $27.62 | $27.62 | 7,325 |
| 2023-01-27 | $27.82 | $27.83 | $27.73 | $27.80 | $27.80 | 4,800 |
| 2023-01-26 | $27.64 | $27.71 | $27.58 | $27.71 | $27.71 | 41,894 |
| 2023-01-25 | $27.43 | $27.64 | $27.36 | $27.59 | $27.59 | 8,658 |
| 2023-01-24 | $27.56 | $27.62 | $27.56 | $27.59 | $27.59 | 3,137 |
| 2023-01-23 | $27.50 | $27.68 | $27.49 | $27.58 | $27.58 | 16,956 |
| 2023-01-20 | $27.25 | $27.46 | $27.25 | $27.46 | $27.46 | 6,190 |
| 2023-01-19 | $27.15 | $27.27 | $27.14 | $27.21 | $27.21 | 9,971 |
| 2023-01-18 | $27.56 | $27.56 | $27.30 | $27.31 | $27.31 | 26,262 |
| 2023-01-17 | $27.43 | $27.56 | $27.43 | $27.46 | $27.46 | 15,593 |
| 2023-01-13 | $27.39 | $27.52 | $27.37 | $27.52 | $27.52 | 6,902 |
| 2023-01-12 | $27.38 | $27.45 | $27.34 | $27.43 | $27.43 | 13,082 |
| 2023-01-11 | $27.20 | $27.38 | $27.20 | $27.38 | $27.38 | 12,305 |
| 2023-01-10 | $27.16 | $27.22 | $27.12 | $27.22 | $27.22 | 4,600 |
| 2023-01-09 | $27.18 | $27.32 | $27.09 | $27.09 | $27.09 | 2,538 |
| 2023-01-06 | $26.99 | $27.16 | $26.99 | $27.08 | $27.08 | 6,348 |
| 2023-01-05 | $26.80 | $26.90 | $26.77 | $26.82 | $26.82 | 39,065 |
| 2023-01-04 | $26.95 | $27.04 | $26.85 | $26.95 | $26.95 | 6,063 |
| 2023-01-03 | $26.94 | $27.00 | $26.77 | $26.87 | $26.87 | 16,580 |
| 2022-12-30 | $26.85 | $26.91 | $26.78 | $26.88 | $26.88 | 21,027 |
| 2022-12-29 | $26.94 | $27.00 | $26.90 | $26.95 | $26.95 | 9,862 |
| 2022-12-28 | $26.94 | $26.94 | $26.71 | $26.75 | $26.75 | 9,328 |
| 2022-12-27 | $26.88 | $26.91 | $26.85 | $26.89 | $26.89 | 1,913 |
| 2022-12-23 | $26.83 | $26.92 | $26.83 | $26.87 | $26.87 | 9,778 |
| 2022-12-22 | $26.87 | $26.93 | $26.61 | $26.78 | $26.78 | 29,005 |
| 2022-12-21 | $26.95 | $27.01 | $26.94 | $26.96 | $26.96 | 5,305 |
| 2022-12-20 | $26.78 | $26.86 | $26.75 | $26.82 | $26.82 | 5,866 |
| 2022-12-19 | $26.81 | $26.94 | $26.75 | $26.76 | $26.76 | 6,303 |
| 2022-12-16 | $26.93 | $26.93 | $26.77 | $26.91 | $26.91 | 12,659 |
| 2022-12-15 | $27.09 | $27.09 | $26.97 | $26.99 | $26.99 | 4,222 |
| 2022-12-14 | $27.38 | $27.47 | $27.27 | $27.33 | $27.33 | 3,783 |
| 2022-12-13 | $27.58 | $27.58 | $27.27 | $27.33 | $27.33 | 12,382 |
| 2022-12-12 | $27.14 | $27.25 | $27.06 | $27.24 | $27.24 | 10,984 |
| 2022-12-09 | $27.16 | $27.23 | $27.12 | $27.13 | $27.13 | 15,826 |
| 2022-12-08 | $27.17 | $27.22 | $27.13 | $27.17 | $27.17 | 5,385 |
| 2022-12-07 | $27.08 | $27.20 | $27.06 | $27.10 | $27.10 | 11,262 |
| 2022-12-06 | $27.19 | $27.23 | $27.07 | $27.12 | $27.12 | 8,933 |
| 2022-12-05 | $27.40 | $27.40 | $27.24 | $27.27 | $27.27 | 75,886 |
| 2022-12-02 | $27.32 | $27.42 | $27.32 | $27.40 | $27.40 | 57,876 |
| 2022-12-01 | $27.43 | $27.45 | $27.37 | $27.45 | $27.45 | 9,993 |
| 2022-11-30 | $27.14 | $27.42 | $27.09 | $27.42 | $27.42 | 7,176 |
| 2022-11-29 | $27.17 | $27.17 | $27.06 | $27.09 | $27.09 | 10,132 |
| 2022-11-28 | $27.24 | $27.24 | $27.09 | $27.10 | $27.10 | 6,354 |
| 2022-11-25 | $27.30 | $27.32 | $27.30 | $27.30 | $27.30 | 1,272 |
| 2022-11-23 | $27.25 | $27.32 | $27.23 | $27.23 | $27.23 | 8,301 |
| 2022-11-22 | $27.05 | $27.24 | $27.02 | $27.21 | $27.21 | 15,787 |
| 2022-11-21 | $27.05 | $27.05 | $26.98 | $26.98 | $26.98 | 16,163 |
| 2022-11-18 | $27.05 | $27.05 | $26.98 | $27.03 | $27.03 | 12,026 |
| 2022-11-17 | $26.84 | $27.03 | $26.84 | $26.93 | $26.93 | 18,481 |
| 2022-11-16 | $27.12 | $27.12 | $26.97 | $26.98 | $26.98 | 16,096 |
| 2022-11-15 | $27.16 | $27.16 | $26.99 | $27.07 | $27.07 | 5,869 |
| 2022-11-14 | $27.07 | $27.17 | $27.01 | $27.01 | $27.01 | 7,265 |
| 2022-11-11 | $27.00 | $27.09 | $26.94 | $27.02 | $27.02 | 8,572 |
| 2022-11-10 | $27.00 | $27.00 | $26.57 | $26.98 | $26.98 | 148,690 |
| 2022-11-09 | $26.49 | $26.54 | $26.33 | $26.42 | $26.42 | 9,788 |
| 2022-11-08 | $26.59 | $26.67 | $26.47 | $26.63 | $26.63 | 19,276 |
| 2022-11-07 | $26.49 | $26.59 | $26.39 | $26.58 | $26.58 | 78,072 |
| 2022-11-04 | $26.45 | $26.48 | $26.24 | $26.48 | $26.48 | 32,214 |
| 2022-11-03 | $26.24 | $26.39 | $26.23 | $26.31 | $26.31 | 12,417 |
| 2022-11-02 | $26.71 | $26.80 | $26.39 | $26.43 | $26.43 | 311,973 |
| 2022-11-01 | $26.82 | $26.83 | $26.63 | $26.70 | $26.70 | 32,680 |
| 2022-10-31 | $29.45 | $29.45 | $26.56 | $26.75 | $26.75 | 11,585 |
| 2022-10-28 | $26.58 | $26.80 | $26.52 | $26.77 | $26.77 | 9,314 |
| 2022-10-27 | $26.63 | $26.65 | $26.47 | $26.48 | $26.48 | 20,455 |
| 2022-10-26 | $26.55 | $26.70 | $26.48 | $26.53 | $26.53 | 33,483 |
| 2022-10-25 | $26.30 | $26.63 | $26.30 | $26.51 | $26.51 | 94,390 |
| 2022-10-24 | $26.31 | $26.45 | $26.28 | $26.37 | $26.37 | 14,856 |
| 2022-10-21 | $26.20 | $26.28 | $26.03 | $26.27 | $26.27 | 19,165 |
| 2022-10-20 | $26.10 | $26.20 | $26.00 | $26.03 | $26.03 | 8,979 |
| 2022-10-19 | $26.19 | $26.19 | $26.00 | $26.07 | $26.07 | 18,432 |
| 2022-10-18 | $26.33 | $26.33 | $26.05 | $26.14 | $26.14 | 26,083 |
| 2022-10-17 | $25.95 | $26.08 | $25.91 | $26.01 | $26.01 | 21,432 |
| 2022-10-14 | $25.95 | $26.11 | $25.71 | $25.71 | $25.71 | 9,587 |
| 2022-10-13 | $25.39 | $26.09 | $25.39 | $25.92 | $25.92 | 26,848 |
| 2022-10-12 | $25.70 | $25.79 | $25.68 | $25.71 | $25.71 | 15,001 |
| 2022-10-11 | $25.84 | $25.96 | $25.68 | $25.76 | $25.76 | 21,147 |
| 2022-10-10 | $25.94 | $25.95 | $25.79 | $25.82 | $25.82 | 21,744 |
| 2022-10-07 | $26.13 | $26.13 | $25.90 | $25.90 | $25.90 | 26,315 |
| 2022-10-06 | $26.52 | $26.52 | $26.23 | $26.27 | $26.27 | 35,904 |
| 2022-10-05 | $26.20 | $26.45 | $26.16 | $26.38 | $26.38 | 21,754 |
| 2022-10-04 | $26.11 | $26.43 | $26.11 | $26.34 | $26.34 | 32,609 |
| 2022-10-03 | $25.87 | $26.16 | $25.87 | $26.09 | $26.09 | 26,992 |
| 2022-09-30 | $25.90 | $26.00 | $25.76 | $25.76 | $25.76 | 65,981 |
| 2022-09-29 | $25.87 | $26.00 | $25.82 | $25.95 | $25.95 | 339,990 |
| 2022-09-28 | $26.04 | $26.24 | $25.86 | $26.17 | $26.17 | 14,117 |
| 2022-09-27 | $26.29 | $26.29 | $25.82 | $25.90 | $25.90 | 15,802 |
| 2022-09-26 | $26.50 | $26.50 | $25.90 | $25.97 | $25.97 | 22,449 |
| 2022-09-23 | $26.24 | $26.24 | $25.94 | $26.07 | $26.07 | 133,398 |
| 2022-09-22 | $26.34 | $26.39 | $26.25 | $26.31 | $26.31 | 9,377 |
| 2022-09-21 | $26.55 | $26.70 | $26.41 | $26.41 | $26.41 | 13,598 |
| 2022-09-20 | $26.50 | $26.66 | $26.44 | $26.58 | $26.58 | 20,549 |
| 2022-09-19 | $26.63 | $26.71 | $26.50 | $26.66 | $26.66 | 5,690 |
| 2022-09-16 | $26.60 | $26.65 | $26.44 | $26.59 | $26.59 | 84,312 |
| 2022-09-15 | $26.81 | $26.84 | $26.63 | $26.63 | $26.63 | 9,756 |
| 2022-09-14 | $26.98 | $26.98 | $26.69 | $26.75 | $26.75 | 14,639 |
| 2022-09-13 | $27.06 | $27.06 | $26.74 | $26.75 | $26.75 | 54,462 |
| 2022-09-12 | $27.20 | $27.23 | $27.13 | $27.17 | $27.17 | 20,147 |
| 2022-09-09 | $27.09 | $27.24 | $27.09 | $27.20 | $27.20 | 11,563 |
| 2022-09-08 | $26.92 | $26.98 | $26.81 | $26.91 | $26.91 | 17,241 |
| 2022-09-07 | $26.78 | $26.92 | $26.71 | $26.88 | $26.88 | 16,529 |
| 2022-09-06 | $26.76 | $26.81 | $26.70 | $26.72 | $26.72 | 5,755 |
| 2022-09-02 | $27.08 | $27.08 | $26.69 | $26.73 | $26.73 | 21,763 |
| 2022-09-01 | $26.79 | $26.87 | $26.71 | $26.87 | $26.87 | 9,318 |
| 2022-08-31 | $26.93 | $26.97 | $26.79 | $26.85 | $26.85 | 13,070 |
| 2022-08-30 | $26.95 | $26.97 | $26.81 | $26.81 | $26.81 | 10,719 |
| 2022-08-29 | $27.02 | $27.05 | $26.93 | $26.96 | $26.96 | 6,626 |
| 2022-08-26 | $27.32 | $27.32 | $27.02 | $27.02 | $27.02 | 7,819 |
| 2022-08-25 | $27.28 | $27.38 | $27.17 | $27.29 | $27.29 | 6,678 |
| 2022-08-24 | $27.13 | $27.26 | $27.13 | $27.26 | $27.26 | 9,570 |
| 2022-08-23 | $27.17 | $27.21 | $27.13 | $27.19 | $27.19 | 10,223 |
| 2022-08-22 | $27.21 | $27.22 | $27.14 | $27.21 | $27.21 | 9,557 |
| 2022-08-19 | $27.36 | $27.41 | $27.29 | $27.36 | $27.36 | 5,673 |
| 2022-08-18 | $27.39 | $27.47 | $27.38 | $27.47 | $27.47 | 15,995 |
| 2022-08-17 | $27.52 | $27.52 | $27.36 | $27.48 | $27.48 | 91,832 |
| 2022-08-16 | $27.47 | $27.55 | $27.37 | $27.50 | $27.50 | 14,619 |
| 2022-08-15 | $27.51 | $27.52 | $27.42 | $27.48 | $27.48 | 22,419 |
| 2022-08-12 | $27.39 | $27.44 | $27.35 | $27.43 | $27.43 | 41,945 |
| 2022-08-11 | $27.48 | $27.48 | $27.33 | $27.33 | $27.33 | 208,938 |
| 2022-08-10 | $27.33 | $27.41 | $27.31 | $27.38 | $27.38 | 13,148 |
| 2022-08-09 | $27.24 | $27.24 | $27.13 | $27.17 | $27.17 | 7,813 |
| 2022-08-08 | $27.28 | $27.30 | $27.16 | $27.21 | $27.21 | 6,324 |
| 2022-08-05 | $27.21 | $27.24 | $27.13 | $27.23 | $27.23 | 11,395 |
| 2022-08-04 | $27.22 | $27.29 | $27.19 | $27.21 | $27.21 | 61,880 |
| 2022-08-03 | $27.22 | $27.33 | $27.18 | $27.26 | $27.26 | 11,455 |
| 2022-08-02 | $27.19 | $27.28 | $27.15 | $27.15 | $27.15 | 19,962 |
| 2022-08-01 | $27.19 | $27.26 | $27.16 | $27.20 | $27.20 | 26,987 |
| 2022-07-29 | $27.09 | $27.27 | $27.09 | $27.18 | $27.18 | 12,826 |
| 2022-07-28 | $26.99 | $27.15 | $26.89 | $27.14 | $27.14 | 55,837 |
| 2022-07-27 | $26.75 | $27.06 | $26.75 | $27.02 | $27.02 | 96,800 |
| 2022-07-26 | $26.76 | $26.79 | $26.70 | $26.75 | $26.75 | 13,474 |
| 2022-07-25 | $26.78 | $26.85 | $26.77 | $26.84 | $26.84 | 7,260 |
| 2022-07-22 | $26.86 | $26.90 | $26.74 | $26.84 | $26.84 | 51,275 |
| 2022-07-21 | $26.78 | $26.90 | $26.65 | $26.90 | $26.90 | 32,924 |
| 2022-07-20 | $26.75 | $26.83 | $26.66 | $26.73 | $26.73 | 45,229 |
| 2022-07-19 | $26.59 | $26.74 | $26.54 | $26.65 | $26.65 | 751,791 |
| 2022-07-18 | $26.65 | $26.65 | $26.33 | $26.38 | $26.38 | 39,388 |
| 2022-07-15 | $26.48 | $26.55 | $26.39 | $26.55 | $26.55 | 35,825 |
| 2022-07-14 | $26.30 | $26.31 | $26.03 | $26.23 | $26.23 | 288,414 |
| 2022-07-13 | $26.30 | $26.42 | $26.19 | $26.34 | $26.34 | 159,856 |
| 2022-07-12 | $26.65 | $26.65 | $26.35 | $26.39 | $26.39 | 104,609 |
| 2022-07-11 | $26.57 | $26.57 | $26.45 | $26.45 | $26.45 | 45,615 |
| 2022-07-08 | $26.60 | $26.66 | $26.52 | $26.58 | $26.58 | 38,627 |
| 2022-07-07 | $26.57 | $26.66 | $26.55 | $26.61 | $26.61 | 53,590 |
| 2022-07-06 | $26.50 | $26.58 | $26.39 | $26.51 | $26.51 | 89,296 |
| 2022-07-05 | $26.44 | $26.46 | $26.18 | $26.46 | $26.46 | 66,968 |
| 2022-07-01 | $26.29 | $26.50 | $26.17 | $26.42 | $26.42 | 322,978 |
| 2022-06-30 | $26.34 | $26.42 | $26.34 | $26.36 | $26.36 | 615,338 |
| 2022-06-29 | $26.48 | $26.48 | $26.26 | $26.32 | $26.32 | 158,803 |
| 2022-06-28 | $26.34 | $26.34 | $26.25 | $26.30 | $26.30 | 88,096 |
| 2022-06-27 | $26.34 | $26.35 | $26.28 | $26.33 | $26.33 | 40,079 |
| 2022-06-24 | $26.30 | $26.31 | $26.26 | $26.29 | $26.29 | 83,226 |
| 2022-06-23 | $26.27 | $26.30 | $26.22 | $26.27 | $26.27 | 14,805 |
| 2022-06-22 | $26.44 | $26.44 | $26.25 | $26.25 | $26.25 | 3,497 |
| 2022-06-21 | $26.27 | $26.27 | $26.24 | $26.24 | $26.24 | 10,397 |
| 2022-06-17 | $26.19 | $26.19 | $26.16 | $26.16 | $26.16 | 1,378 |
| 2022-06-16 | $26.12 | $26.20 | $26.11 | $26.11 | $26.11 | 9,338 |
| 2022-06-15 | $26.24 | $26.25 | $26.13 | $26.23 | $26.23 | 9,853 |
| 2022-06-14 | $26.20 | $26.23 | $26.16 | $26.16 | $26.16 | 52,642 |
| 2022-06-13 | $26.19 | $26.20 | $26.18 | $26.18 | $26.18 | 3,045 |
| 2022-06-10 | $26.27 | $26.28 | $26.24 | $26.26 | $26.26 | 1,886 |
| 2022-06-09 | $26.42 | $26.42 | $26.29 | $26.29 | $26.29 | 8,664 |
| 2022-06-08 | $26.41 | $26.50 | $26.38 | $26.38 | $26.38 | 8,099 |
| 2022-06-07 | $26.41 | $26.50 | $26.38 | $26.46 | $26.46 | 53,804 |
| 2022-06-06 | $26.46 | $26.46 | $26.40 | $26.40 | $26.40 | 1,550 |
| 2022-06-03 | $26.41 | $26.45 | $26.39 | $26.40 | $26.40 | 2,173 |
| 2022-06-02 | $26.44 | $26.52 | $26.44 | $26.51 | $26.51 | 2,204 |
| 2022-06-01 | $26.55 | $26.55 | $26.37 | $26.43 | $26.43 | 21,744 |
| 2022-05-31 | $26.47 | $26.53 | $26.46 | $26.46 | $26.46 | 3,689 |
| 2022-05-27 | $26.49 | $26.54 | $26.48 | $26.50 | $26.50 | 3,564 |
| 2022-05-26 | $26.37 | $26.38 | $26.34 | $26.36 | $26.36 | 2,220 |
| 2022-05-25 | $26.23 | $26.27 | $26.23 | $26.27 | $26.27 | 1,935 |
| 2022-05-24 | $26.16 | $26.25 | $26.15 | $26.21 | $26.21 | 8,373 |
| 2022-05-23 | $26.19 | $26.27 | $26.18 | $26.25 | $26.25 | 6,071 |
| 2022-05-20 | $26.16 | $26.16 | $26.06 | $26.15 | $26.15 | 4,661 |
| 2022-05-19 | $26.14 | $26.21 | $26.14 | $26.14 | $26.14 | 3,447 |
| 2022-05-18 | $26.22 | $26.24 | $26.13 | $26.16 | $26.16 | 3,887 |
| 2022-05-17 | $26.35 | $26.43 | $26.35 | $26.37 | $26.37 | 3,199 |
| 2022-05-16 | $26.49 | $26.49 | $26.29 | $26.29 | $26.29 | 2,503 |
| 2022-05-13 | $26.33 | $26.33 | $26.27 | $26.28 | $26.28 | 8,196 |
| 2022-05-12 | $26.15 | $26.15 | $26.03 | $26.15 | $26.15 | 3,641 |
| 2022-05-11 | $26.35 | $26.35 | $26.15 | $26.15 | $26.15 | 4,836 |
| 2022-05-10 | $26.31 | $26.31 | $26.22 | $26.26 | $26.26 | 6,873 |
| 2022-05-09 | $26.38 | $26.38 | $26.17 | $26.24 | $26.24 | 25,965 |
| 2022-05-06 | $26.32 | $26.49 | $26.31 | $26.47 | $26.47 | 8,051 |
| 2022-05-05 | $26.52 | $26.52 | $26.49 | $26.49 | $26.49 | 900 |
| 2022-05-04 | $26.53 | $26.82 | $26.53 | $26.82 | $26.82 | 905 |
| 2022-05-03 | $26.56 | $26.60 | $26.51 | $26.56 | $26.56 | 19,033 |
| 2022-05-02 | $26.45 | $26.50 | $26.38 | $26.50 | $26.50 | 3,095 |
| 2022-04-29 | $26.63 | $26.63 | $26.48 | $26.48 | $26.48 | 318 |
| 2022-04-28 | $26.62 | $26.83 | $26.62 | $26.78 | $26.78 | 1,386 |
| 2022-04-27 | $26.65 | $26.71 | $26.60 | $26.60 | $26.60 | 6,268 |
| 2022-04-26 | $26.73 | $26.73 | $26.58 | $26.58 | $26.58 | 1,427 |
| 2022-04-25 | $26.69 | $26.89 | $26.69 | $26.89 | $26.89 | 6,976 |
| 2022-04-22 | $26.91 | $26.91 | $26.80 | $26.80 | $26.80 | 1,480 |
| 2022-04-21 | $27.16 | $27.16 | $27.03 | $27.03 | $27.03 | 947 |
| 2022-04-20 | $27.16 | $27.16 | $27.13 | $27.15 | $27.15 | 1,617 |
| 2022-04-19 | $27.14 | $27.14 | $27.14 | $27.14 | $27.14 | 232 |
| 2022-04-18 | $27.01 | $27.01 | $27.01 | $27.01 | $27.01 | 0 |
| 2022-04-14 | $27.12 | $27.12 | $27.02 | $27.02 | $27.02 | 1,988 |
| 2022-04-13 | $27.10 | $27.10 | $27.10 | $27.10 | $27.10 | 0 |
| 2022-04-12 | $27.01 | $27.01 | $27.01 | $27.01 | $27.01 | 0 |
| 2022-04-11 | $27.06 | $27.06 | $27.03 | $27.03 | $27.03 | 629 |
| 2022-04-08 | $27.17 | $27.21 | $27.14 | $27.14 | $27.14 | 3,344 |
| 2022-04-07 | $27.14 | $27.16 | $27.14 | $27.16 | $27.16 | 170 |
| 2022-04-06 | $27.07 | $27.15 | $27.05 | $27.11 | $27.11 | 9,471 |
| 2022-04-05 | $27.17 | $27.17 | $27.17 | $27.17 | $27.17 | 2 |
| 2022-04-04 | $27.26 | $27.26 | $27.21 | $27.21 | $27.21 | 10,687 |
| 2022-04-01 | $27.19 | $27.20 | $27.12 | $27.17 | $27.17 | 8,734 |
| 2022-03-31 | $27.21 | $27.25 | $27.16 | $27.18 | $27.18 | 25,805 |
| 2022-03-30 | $27.28 | $27.28 | $27.24 | $27.25 | $27.25 | 1,150 |
| 2022-03-29 | $27.29 | $27.33 | $27.29 | $27.33 | $27.33 | 475 |
| 2022-03-28 | $27.17 | $27.21 | $27.17 | $27.21 | $27.21 | 612 |
| 2022-03-25 | $27.14 | $27.17 | $27.14 | $27.17 | $27.17 | 2,800 |
| 2022-03-24 | $27.14 | $27.15 | $27.11 | $27.15 | $27.15 | 3,038 |
| 2022-03-23 | $27.11 | $27.14 | $27.10 | $27.10 | $27.10 | 5,475 |
| 2022-03-22 | $27.05 | $27.16 | $27.05 | $27.14 | $27.14 | 345 |
| 2022-03-21 | $27.05 | $27.05 | $26.98 | $27.03 | $27.03 | 19,106 |
| 2022-03-18 | $27.05 | $27.05 | $27.05 | $27.05 | $27.05 | 2 |
| 2022-03-17 | $26.93 | $26.93 | $26.93 | $26.93 | $26.93 | 350 |
| 2022-03-16 | $26.74 | $26.79 | $26.67 | $26.79 | $26.79 | 875 |
| 2022-03-15 | $26.57 | $26.67 | $26.57 | $26.63 | $26.63 | 4,335 |
| 2022-03-14 | $26.59 | $26.60 | $26.48 | $26.48 | $26.48 | 12,201 |
| 2022-03-11 | $26.73 | $26.73 | $26.53 | $26.53 | $26.53 | 10,926 |
| 2022-03-10 | $26.48 | $26.63 | $26.45 | $26.60 | $26.60 | 5,479 |
| 2022-03-09 | $26.56 | $26.60 | $26.56 | $26.60 | $26.60 | 2,996 |
| 2022-03-08 | $26.40 | $26.58 | $26.38 | $26.39 | $26.39 | 11,797 |
| 2022-03-07 | $26.61 | $26.61 | $26.45 | $26.45 | $26.45 | 4,129 |
| 2022-03-04 | $26.66 | $26.68 | $26.60 | $26.68 | $26.68 | 3,189 |
| 2022-03-03 | $26.73 | $26.73 | $26.72 | $26.72 | $26.72 | 208 |
| 2022-03-02 | $26.72 | $26.79 | $26.70 | $26.79 | $26.79 | 1,461 |
| 2022-03-01 | $26.79 | $26.79 | $26.59 | $26.64 | $26.64 | 1,163 |
| 2022-02-28 | $26.77 | $26.77 | $26.67 | $26.77 | $26.77 | 710 |
| 2022-02-25 | $26.65 | $26.80 | $26.65 | $26.78 | $26.78 | 600 |
| 2022-02-24 | $26.42 | $26.65 | $26.36 | $26.65 | $26.65 | 3,533 |
| 2022-02-23 | $26.60 | $26.60 | $26.49 | $26.51 | $26.51 | 1,520 |
| 2022-02-22 | $26.72 | $26.72 | $26.57 | $26.61 | $26.61 | 1,930 |
| 2022-02-18 | $26.76 | $26.76 | $26.69 | $26.72 | $26.72 | 800 |
| 2022-02-17 | $26.86 | $26.86 | $26.76 | $26.77 | $26.77 | 3,632 |
| 2022-02-16 | $26.93 | $26.93 | $26.92 | $26.92 | $26.92 | 400 |
| 2022-02-15 | $26.89 | $26.89 | $26.87 | $26.88 | $26.88 | 355 |
| 2022-02-14 | $26.82 | $26.82 | $26.72 | $26.78 | $26.78 | 3,301 |
| 2022-02-11 | $26.97 | $26.97 | $26.78 | $26.81 | $26.81 | 1,190 |
| 2022-02-10 | $27.05 | $27.05 | $26.94 | $26.94 | $26.94 | 903 |
| 2022-02-09 | $27.08 | $27.08 | $27.08 | $27.08 | $27.08 | 2,012 |
| 2022-02-08 | $26.93 | $27.03 | $26.93 | $26.97 | $26.97 | 2,012 |
| 2022-02-07 | $26.95 | $26.95 | $26.88 | $26.88 | $26.88 | 7,572 |
| 2022-02-04 | $26.99 | $26.99 | $26.80 | $26.92 | $26.92 | 23,224 |
| 2022-02-03 | $27.03 | $27.03 | $26.93 | $26.93 | $26.93 | 21,674 |
| 2022-02-02 | $27.03 | $27.08 | $27.03 | $27.08 | $27.08 | 2,022 |
| 2022-02-01 | $27.02 | $27.02 | $27.02 | $27.02 | $27.02 | 2 |
| 2022-01-31 | $26.95 | $26.95 | $26.95 | $26.95 | $26.95 | 2 |
| 2022-01-28 | $26.64 | $26.80 | $26.61 | $26.80 | $26.80 | 36,871 |
| 2022-01-27 | $26.75 | $26.75 | $26.53 | $26.60 | $26.60 | 2,599 |
| 2022-01-26 | $26.73 | $26.76 | $26.51 | $26.52 | $26.52 | 18,918 |
| 2022-01-25 | $26.62 | $26.62 | $26.62 | $26.62 | $26.62 | 887 |
| 2022-01-24 | $26.49 | $26.69 | $26.36 | $26.69 | $26.69 | 887 |
| 2022-01-21 | $26.81 | $26.81 | $26.68 | $26.72 | $26.72 | 660 |
| 2022-01-20 | $26.96 | $27.01 | $26.86 | $26.86 | $26.86 | 4,787 |
| 2022-01-19 | $26.94 | $26.94 | $26.94 | $26.94 | $26.94 | 417 |
| 2022-01-18 | $26.95 | $26.98 | $26.94 | $26.98 | $26.98 | 11,188 |
| 2022-01-14 | $27.03 | $27.09 | $27.00 | $27.09 | $27.09 | 4,212 |
| 2022-01-13 | $27.11 | $27.16 | $27.08 | $27.08 | $27.08 | 7,623 |
| 2022-01-12 | $27.15 | $27.16 | $27.10 | $27.16 | $27.16 | 6,102 |
| 2022-01-11 | $27.14 | $27.14 | $27.14 | $27.14 | $27.14 | 97 |
| 2022-01-10 | $26.95 | $27.07 | $26.94 | $27.07 | $27.07 | 6,413 |
| 2022-01-07 | $27.06 | $27.10 | $27.05 | $27.10 | $27.10 | 1,201 |
| 2022-01-06 | $27.06 | $27.09 | $27.03 | $27.05 | $27.05 | 17,469 |
| 2022-01-05 | $27.16 | $27.16 | $27.08 | $27.11 | $27.11 | 1,030 |
| 2022-01-04 | $27.26 | $27.26 | $27.16 | $27.21 | $27.21 | 7,135 |
| 2022-01-03 | $27.34 | $27.39 | $27.32 | $27.39 | $27.39 | 7,863 |
| 2021-12-31 | $27.18 | $27.18 | $27.18 | $27.18 | $27.18 | 0 |
| 2021-12-30 | $27.18 | $27.18 | $27.18 | $27.18 | $27.18 | 7,025 |
| 2021-12-29 | $27.12 | $27.17 | $27.12 | $27.17 | $27.17 | 7,025 |
| 2021-12-28 | $27.13 | $27.18 | $27.10 | $27.15 | $27.15 | 156,583 |
| 2021-12-27 | $27.11 | $27.16 | $27.10 | $27.16 | $27.16 | 680 |
| 2021-12-23 | $27.06 | $27.10 | $27.05 | $27.10 | $27.10 | 696,818 |
| 2021-12-22 | $26.97 | $27.05 | $26.95 | $27.05 | $27.05 | 4,452 |
| 2021-12-21 | $26.97 | $27.00 | $26.96 | $27.00 | $27.00 | 8,987 |
| 2021-12-20 | $26.83 | $26.87 | $26.83 | $26.87 | $26.87 | 19,322 |
| 2021-12-17 | $26.97 | $26.97 | $26.97 | $26.97 | $26.97 | 355 |
| 2021-12-16 | $27.02 | $27.02 | $27.01 | $27.02 | $27.02 | 34,359 |
| 2021-12-15 | $27.06 | $27.06 | $27.06 | $27.06 | $27.06 | 23,511 |
| 2021-12-14 | $26.98 | $27.01 | $26.90 | $26.96 | $26.96 | 23,511 |
| 2021-12-13 | $27.04 | $27.04 | $27.04 | $27.04 | $27.04 | 2,113 |
| 2021-12-10 | $27.04 | $27.08 | $27.03 | $27.08 | $27.08 | 2,113 |
| 2021-12-09 | $27.05 | $27.05 | $27.01 | $27.02 | $27.02 | 1,303 |
| 2021-12-08 | $27.01 | $27.06 | $27.01 | $27.06 | $27.06 | 826 |
| 2021-12-07 | $27.01 | $27.01 | $27.01 | $27.01 | $27.01 | 6 |
| 2021-12-06 | $26.70 | $26.85 | $26.70 | $26.85 | $26.85 | 2,575 |
| 2021-12-03 | $26.79 | $26.83 | $26.63 | $26.68 | $26.68 | 2,122 |
| 2021-12-02 | $26.82 | $26.83 | $26.82 | $26.83 | $26.83 | 106 |
| 2021-12-01 | $26.89 | $26.92 | $26.78 | $26.79 | $26.79 | 963 |
| 2021-11-30 | $26.88 | $26.88 | $26.84 | $26.84 | $26.84 | 1,110 |
| 2021-11-29 | $27.02 | $27.06 | $26.99 | $26.99 | $26.99 | 1,256 |
| 2021-11-26 | $26.85 | $26.87 | $26.85 | $26.87 | $26.87 | 140 |
| 2021-11-24 | $27.05 | $27.05 | $27.05 | $27.05 | $27.05 | 4 |
| 2021-11-23 | $27.11 | $27.11 | $27.04 | $27.04 | $27.04 | 134 |
| 2021-11-22 | $27.04 | $27.15 | $27.04 | $27.05 | $27.05 | 7,897 |
| 2021-11-19 | $27.04 | $27.04 | $27.04 | $27.04 | $27.04 | 41 |
| 2021-11-18 | $27.06 | $27.06 | $27.06 | $27.06 | $27.06 | 1 |
| 2021-11-17 | $27.06 | $27.06 | $27.06 | $27.06 | $27.06 | 10 |
| 2021-11-16 | $27.08 | $27.08 | $27.08 | $27.08 | $27.08 | 0 |
| 2021-11-15 | $27.05 | $27.05 | $27.05 | $27.05 | $27.05 | 4,060 |
| 2021-11-12 | $27.07 | $27.11 | $27.00 | $27.07 | $27.07 | 4,060 |
| 2021-11-11 | $27.02 | $27.02 | $27.02 | $27.02 | $27.02 | 14 |
| 2021-11-10 | $27.00 | $27.05 | $26.88 | $26.98 | $26.98 | 2,182 |
| 2021-11-09 | $27.03 | $27.03 | $27.03 | $27.03 | $27.03 | 727 |
| 2021-11-08 | $27.04 | $27.05 | $27.03 | $27.05 | $27.05 | 727 |
| 2021-11-05 | $27.04 | $27.06 | $27.02 | $27.02 | $27.02 | 3,583 |
| 2021-11-04 | $27.05 | $27.05 | $27.05 | $27.05 | $27.05 | 0 |
| 2021-11-03 | $27.05 | $27.05 | $27.05 | $27.05 | $27.05 | 5,610 |
| 2021-11-02 | $26.96 | $27.00 | $26.95 | $27.00 | $27.00 | 5,610 |
| 2021-11-01 | $26.93 | $26.97 | $26.93 | $26.97 | $26.97 | 137 |
| 2021-10-29 | $26.98 | $26.98 | $26.98 | $26.98 | $26.98 | 88 |
| 2021-10-28 | $26.96 | $26.96 | $26.96 | $26.96 | $26.96 | 2 |
| 2021-10-27 | $26.92 | $26.92 | $26.88 | $26.92 | $26.92 | 4,464 |
| 2021-10-26 | $26.97 | $26.97 | $26.95 | $26.95 | $26.95 | 2,313 |
| 2021-10-25 | $26.94 | $26.94 | $26.94 | $26.94 | $26.94 | 2 |
| 2021-10-22 | $26.86 | $26.91 | $26.86 | $26.91 | $26.91 | 155 |
| 2021-10-21 | $26.92 | $26.92 | $26.92 | $26.92 | $26.92 | 256 |
| 2021-10-20 | $26.93 | $26.93 | $26.85 | $26.89 | $26.89 | 2,085 |
| 2021-10-19 | $26.85 | $26.86 | $26.85 | $26.86 | $26.86 | 141 |
| 2021-10-18 | $26.84 | $26.88 | $26.83 | $26.83 | $26.83 | 3,161 |
| 2021-10-15 | $26.78 | $26.81 | $26.78 | $26.81 | $26.81 | 818 |
| 2021-10-14 | $26.76 | $26.76 | $26.76 | $26.76 | $26.76 | 2 |
| 2021-10-13 | $26.59 | $26.61 | $26.55 | $26.55 | $26.55 | 543 |
| 2021-10-12 | $26.56 | $26.60 | $26.56 | $26.60 | $26.60 | 816 |
| 2021-10-11 | $26.61 | $26.61 | $26.61 | $26.61 | $26.61 | 2 |
| 2021-10-08 | $26.64 | $26.64 | $26.64 | $26.64 | $26.64 | 1,180 |
| 2021-10-07 | $26.60 | $26.65 | $26.60 | $26.65 | $26.65 | 389 |
| 2021-10-06 | $26.50 | $26.58 | $26.50 | $26.58 | $26.58 | 4,491 |
| 2021-10-05 | $26.59 | $26.65 | $26.52 | $26.57 | $26.57 | 5,860 |
| 2021-10-04 | $26.53 | $26.53 | $26.39 | $26.45 | $26.45 | 4,904 |
| 2021-10-01 | $26.50 | $26.61 | $26.45 | $26.56 | $26.56 | 4,761 |
| 2021-09-30 | $26.51 | $26.53 | $26.50 | $26.51 | $26.51 | 1,057 |
| 2021-09-29 | $26.60 | $26.61 | $26.51 | $26.55 | $26.55 | 18,510 |
| 2021-09-28 | $26.56 | $26.61 | $26.52 | $26.55 | $26.55 | 22,651 |
| 2021-09-27 | $26.76 | $26.76 | $26.70 | $26.70 | $26.70 | 296 |
| 2021-09-24 | $26.75 | $26.77 | $26.72 | $26.73 | $26.73 | 1,683 |
| 2021-09-23 | $26.74 | $26.74 | $26.69 | $26.69 | $26.69 | 778 |
| 2021-09-22 | $26.65 | $26.67 | $26.61 | $26.61 | $26.61 | 2,157 |
| 2021-09-21 | $26.52 | $26.57 | $26.51 | $26.54 | $26.54 | 14,012 |
| 2021-09-20 | $26.52 | $26.52 | $26.40 | $26.47 | $26.47 | 2,748 |
| 2021-09-17 | $26.68 | $26.68 | $26.64 | $26.64 | $26.64 | 1,018 |
| 2021-09-16 | $26.71 | $26.72 | $26.66 | $26.72 | $26.72 | 1,541 |
| 2021-09-15 | $26.70 | $26.71 | $26.67 | $26.71 | $26.71 | 2,347 |
| 2021-09-14 | $26.65 | $26.65 | $26.65 | $26.65 | $26.65 | 4 |
| 2021-09-13 | $26.70 | $26.73 | $26.62 | $26.67 | $26.67 | 20,317 |
| 2021-09-10 | $26.78 | $26.78 | $26.67 | $26.67 | $26.67 | 2,257 |
| 2021-09-09 | $26.81 | $26.81 | $26.72 | $26.72 | $26.72 | 1,259 |
| 2021-09-08 | $26.74 | $26.74 | $26.66 | $26.73 | $26.73 | 14,299 |
| 2021-09-07 | $26.74 | $26.76 | $26.74 | $26.76 | $26.76 | 847 |
| 2021-09-03 | $26.83 | $26.83 | $26.75 | $26.79 | $26.79 | 1,801 |
| 2021-09-02 | $26.85 | $26.85 | $26.79 | $26.79 | $26.79 | 827 |
| 2021-09-01 | $26.83 | $26.83 | $26.79 | $26.79 | $26.79 | 334 |
| 2021-08-31 | $26.81 | $26.82 | $26.78 | $26.78 | $26.78 | 1,617 |
| 2021-08-30 | $26.74 | $26.83 | $26.74 | $26.79 | $26.79 | 1,203 |
| 2021-08-27 | $26.78 | $26.80 | $26.72 | $26.77 | $26.77 | 11,511 |
| 2021-08-26 | $26.73 | $26.73 | $26.71 | $26.72 | $26.72 | 1,140 |
| 2021-08-25 | $26.76 | $26.76 | $26.70 | $26.74 | $26.74 | 1,959 |
| 2021-08-24 | $26.74 | $26.75 | $26.69 | $26.72 | $26.72 | 9,786 |
| 2021-08-23 | $26.75 | $26.77 | $26.72 | $26.72 | $26.72 | 2,894 |
| 2021-08-20 | $26.57 | $26.69 | $26.57 | $26.67 | $26.67 | 29,795 |
| 2021-08-19 | $26.58 | $26.60 | $26.53 | $26.58 | $26.58 | 6,542 |
| 2021-08-18 | $26.67 | $26.69 | $26.59 | $26.59 | $26.59 | 1,526 |
| 2021-08-17 | $26.63 | $26.68 | $26.60 | $26.67 | $26.67 | 6,287 |
| 2021-08-16 | $26.68 | $26.71 | $26.62 | $26.71 | $26.71 | 2,569 |
| 2021-08-13 | $26.72 | $26.72 | $26.71 | $26.71 | $26.71 | 891 |
| 2021-08-12 | $26.68 | $26.72 | $26.66 | $26.70 | $26.70 | 2,277 |
| 2021-08-11 | $26.69 | $26.70 | $26.65 | $26.67 | $26.67 | 6,977 |
| 2021-08-10 | $26.68 | $26.68 | $26.61 | $26.65 | $26.65 | 7,691 |
| 2021-08-09 | $26.69 | $26.69 | $26.64 | $26.64 | $26.64 | 3,206 |
| 2021-08-06 | $26.70 | $26.70 | $26.62 | $26.65 | $26.65 | 21,867 |
| 2021-08-05 | $26.64 | $26.65 | $26.59 | $26.63 | $26.63 | 28,327 |
| 2021-08-04 | $26.62 | $26.63 | $26.59 | $26.59 | $26.59 | 8,755 |
| 2021-08-03 | $26.55 | $26.64 | $26.55 | $26.61 | $26.61 | 5,902 |
| 2021-08-02 | $26.64 | $26.64 | $26.57 | $26.57 | $26.57 | 3,092 |
| 2021-07-30 | $26.55 | $26.60 | $26.55 | $26.58 | $26.58 | 6,660 |
| 2021-07-29 | $26.59 | $26.62 | $26.55 | $26.58 | $26.58 | 11,508 |
| 2021-07-28 | $26.63 | $26.63 | $26.53 | $26.54 | $26.54 | 16,368 |
| 2021-07-27 | $26.53 | $26.55 | $26.49 | $26.55 | $26.55 | 8,222 |
| 2021-07-26 | $26.57 | $26.61 | $26.54 | $26.58 | $26.58 | 159,672 |
| 2021-07-23 | $26.53 | $26.61 | $26.53 | $26.58 | $26.58 | 5,798 |
| 2021-07-22 | $26.51 | $26.53 | $26.47 | $26.51 | $26.51 | 21,340 |
| 2021-07-21 | $26.46 | $26.47 | $26.45 | $26.47 | $26.47 | 6,920 |
| 2021-07-20 | $26.35 | $26.45 | $26.35 | $26.42 | $26.42 | 9,840 |
| 2021-07-19 | $26.37 | $26.37 | $26.19 | $26.26 | $26.26 | 25,031 |
| 2021-07-16 | $26.53 | $26.53 | $26.43 | $26.43 | $26.43 | 7,254 |
| 2021-07-15 | $26.52 | $26.52 | $26.46 | $26.49 | $26.49 | 7,368 |
| 2021-07-14 | $26.55 | $26.55 | $26.51 | $26.51 | $26.51 | 13,932 |
| 2021-07-13 | $26.51 | $26.53 | $26.44 | $26.47 | $26.47 | 61,435 |
| 2021-07-12 | $26.51 | $26.51 | $26.47 | $26.50 | $26.50 | 5,111 |
| 2021-07-09 | $26.49 | $26.52 | $26.47 | $26.48 | $26.48 | 14,217 |
| 2021-07-08 | $26.43 | $26.43 | $26.31 | $26.37 | $26.37 | 9,321 |
| 2021-07-07 | $26.48 | $26.49 | $26.44 | $26.46 | $26.46 | 8,765 |
| 2021-07-06 | $26.47 | $26.48 | $26.43 | $26.45 | $26.45 | 10,986 |
| 2021-07-02 | $26.46 | $26.49 | $26.45 | $26.47 | $26.47 | 2,921 |
| 2021-07-01 | $26.46 | $26.46 | $26.31 | $26.44 | $26.44 | 49,334 |
| 2021-06-30 | $26.48 | $26.49 | $26.43 | $26.46 | $26.46 | 333,856 |
| 2021-06-29 | $26.49 | $26.49 | $26.47 | $26.49 | $26.49 | 514,294 |
| 2021-06-28 | $26.49 | $26.51 | $26.48 | $26.48 | $26.48 | 32,605 |
| 2021-06-25 | $26.48 | $26.49 | $26.48 | $26.48 | $26.48 | 1,032 |
| 2021-06-24 | $26.47 | $26.49 | $26.47 | $26.48 | $26.48 | 23,273 |
| 2021-06-23 | $26.48 | $26.50 | $26.47 | $26.48 | $26.48 | 11,573 |
| 2021-06-22 | $26.47 | $26.48 | $26.47 | $26.47 | $26.47 | 3,606 |
| 2021-06-21 | $26.47 | $26.48 | $26.46 | $26.47 | $26.47 | 5,363 |
| 2021-06-18 | $26.48 | $26.48 | $26.47 | $26.47 | $26.47 | 2,326 |
| 2021-06-17 | $26.48 | $26.48 | $26.44 | $26.44 | $26.44 | 1,273 |
| 2021-06-16 | $26.48 | $26.49 | $26.44 | $26.44 | $26.44 | 2,659 |
| 2021-06-15 | $26.48 | $26.50 | $26.45 | $26.45 | $26.45 | 1,977 |
| 2021-06-14 | $26.43 | $26.43 | $26.43 | $26.43 | $26.43 | 7 |
| 2021-06-11 | $26.48 | $26.49 | $26.43 | $26.43 | $26.43 | 1,887 |
| 2021-06-10 | $26.44 | $26.44 | $26.44 | $26.44 | $26.44 | 2,638 |
| 2021-06-09 | $26.47 | $26.47 | $26.44 | $26.44 | $26.44 | 2,638 |
| 2021-06-08 | $26.44 | $26.44 | $26.44 | $26.44 | $26.44 | 2 |
| 2021-06-07 | $26.44 | $26.44 | $26.44 | $26.44 | $26.44 | 61 |
| 2021-06-04 | $26.43 | $26.43 | $26.43 | $26.43 | $26.43 | 61 |
| 2021-06-03 | $26.47 | $26.48 | $26.44 | $26.44 | $26.44 | 1,888 |
| 2021-06-02 | $26.48 | $26.48 | $26.44 | $26.44 | $26.44 | 3,530 |
| 2021-06-01 | $26.44 | $26.44 | $26.44 | $26.44 | $26.44 | 0 |
| 2021-05-28 | $26.44 | $26.44 | $26.44 | $26.44 | $26.44 | 4 |
| 2021-05-27 | $26.47 | $26.47 | $26.44 | $26.44 | $26.44 | 1,134 |
| 2021-05-26 | $26.45 | $26.45 | $26.45 | $26.45 | $26.45 | 2 |
| 2021-05-25 | $26.47 | $26.47 | $26.43 | $26.43 | $26.43 | 9,051 |
| 2021-05-24 | $26.46 | $26.47 | $26.43 | $26.43 | $26.43 | 1,267 |
| 2021-05-21 | $26.53 | $26.53 | $26.45 | $26.46 | $26.46 | 200 |
| 2021-05-20 | $26.46 | $26.46 | $26.46 | $26.46 | $26.46 | 1,209 |
| 2021-05-19 | $26.41 | $26.41 | $26.41 | $26.41 | $26.41 | 11 |
| 2021-05-18 | $26.42 | $26.42 | $26.42 | $26.42 | $26.42 | 0 |
| 2021-05-17 | $26.42 | $26.42 | $26.42 | $26.42 | $26.42 | 0 |
| 2021-05-14 | $26.44 | $26.44 | $26.44 | $26.44 | $26.44 | 2 |
| 2021-05-13 | $26.41 | $26.41 | $26.41 | $26.41 | $26.41 | 1 |
| 2021-05-12 | $26.41 | $26.41 | $26.36 | $26.36 | $26.36 | 1,542 |
| 2021-05-11 | $26.42 | $26.42 | $26.42 | $26.42 | $26.42 | 2 |
| 2021-05-10 | $26.44 | $26.44 | $26.44 | $26.44 | $26.44 | 9 |
| 2021-05-07 | $26.44 | $26.44 | $26.44 | $26.44 | $26.44 | 4 |
| 2021-05-06 | $26.44 | $26.44 | $26.43 | $26.43 | $26.43 | 144 |
| 2021-05-05 | $26.43 | $26.43 | $26.43 | $26.43 | $26.43 | 2 |
| 2021-05-04 | $26.44 | $26.44 | $26.42 | $26.42 | $26.42 | 124 |
| 2021-05-03 | $26.43 | $26.43 | $26.43 | $26.43 | $26.43 | 2 |
| 2021-04-30 | $26.43 | $26.43 | $26.43 | $26.43 | $26.43 | 47 |
| 2021-04-29 | $26.45 | $26.45 | $26.43 | $26.43 | $26.43 | 600 |
| 2021-04-28 | $26.47 | $26.47 | $26.43 | $26.43 | $26.43 | 2,057 |
| 2021-04-27 | $26.43 | $26.43 | $26.43 | $26.43 | $26.43 | 1 |
| 2021-04-26 | $26.42 | $26.42 | $26.42 | $26.42 | $26.42 | 1 |
| 2021-04-23 | $26.42 | $26.42 | $26.42 | $26.42 | $26.42 | 0 |
| 2021-04-22 | $26.40 | $26.40 | $26.40 | $26.40 | $26.40 | 2 |
| 2021-04-21 | $26.42 | $26.42 | $26.42 | $26.42 | $26.42 | 2 |
| 2021-04-20 | $26.39 | $26.39 | $26.39 | $26.39 | $26.39 | 2 |
| 2021-04-19 | $26.40 | $26.40 | $26.40 | $26.40 | $26.40 | 1 |
| 2021-04-16 | $26.40 | $26.40 | $26.40 | $26.40 | $26.40 | 0 |
| 2021-04-15 | $26.40 | $26.40 | $26.40 | $26.40 | $26.40 | 0 |
| 2021-04-14 | $26.40 | $26.40 | $26.40 | $26.40 | $26.40 | 400 |
| 2021-04-13 | $26.35 | $26.41 | $26.35 | $26.41 | $26.41 | 400 |
| 2021-04-12 | $26.40 | $26.40 | $26.40 | $26.40 | $26.40 | 1 |
| 2021-04-09 | $26.40 | $26.40 | $26.40 | $26.40 | $26.40 | 1 |
| 2021-04-08 | $26.39 | $26.39 | $26.39 | $26.39 | $26.39 | 1 |
| 2021-04-07 | $26.39 | $26.39 | $26.39 | $26.39 | $26.39 | 1 |
| 2021-04-06 | $26.38 | $26.38 | $26.38 | $26.38 | $26.38 | 1 |
| 2021-04-05 | $26.37 | $26.37 | $26.37 | $26.37 | $26.37 | 1 |
| 2021-04-01 | $26.35 | $26.35 | $26.35 | $26.35 | $26.35 | 2 |
| 2021-03-31 | $26.33 | $26.33 | $26.33 | $26.33 | $26.33 | 2 |
| 2021-03-30 | $26.31 | $26.31 | $26.31 | $26.31 | $26.31 | 0 |
| 2021-03-29 | $26.31 | $26.31 | $26.31 | $26.31 | $26.31 | 0 |
| 2021-03-26 | $26.31 | $26.31 | $26.31 | $26.31 | $26.31 | 0 |
| 2021-03-25 | $26.28 | $26.28 | $26.28 | $26.28 | $26.28 | 5 |
| 2021-03-24 | $26.26 | $26.26 | $26.26 | $26.26 | $26.26 | 5 |
| 2021-03-23 | $26.31 | $26.31 | $26.25 | $26.25 | $26.25 | 456 |
| 2021-03-22 | $26.29 | $26.29 | $26.28 | $26.28 | $26.28 | 195 |
| 2021-03-19 | $26.25 | $26.25 | $26.25 | $26.25 | $26.25 | 190 |
| 2021-03-18 | $26.24 | $26.24 | $26.24 | $26.24 | $26.24 | 190 |
| 2021-03-17 | $26.26 | $26.26 | $26.26 | $26.26 | $26.26 | 255 |
| 2021-03-16 | $26.29 | $26.29 | $26.27 | $26.27 | $26.27 | 255 |
| 2021-03-15 | $26.88 | $26.88 | $26.25 | $26.25 | $26.25 | 504 |
| 2021-03-12 | $26.22 | $26.22 | $26.22 | $26.22 | $26.22 | 75 |
| 2021-03-11 | $26.26 | $26.26 | $26.22 | $26.22 | $26.22 | 684 |
| 2021-03-10 | $26.19 | $26.19 | $26.19 | $26.19 | $26.19 | 1 |
| 2021-03-09 | $26.17 | $26.17 | $26.17 | $26.17 | $26.17 | 1 |
| 2021-03-08 | $26.12 | $26.12 | $26.12 | $26.12 | $26.12 | 1 |
| 2021-03-05 | $26.12 | $26.12 | $26.12 | $26.12 | $26.12 | 5 |
| 2021-03-04 | $26.01 | $26.01 | $26.01 | $26.01 | $26.01 | 5 |
| 2021-03-03 | $26.11 | $26.11 | $26.11 | $26.11 | $26.11 | 0 |
| 2021-03-02 | $26.15 | $26.15 | $26.15 | $26.15 | $26.15 | 75 |
| 2021-03-01 | $26.16 | $26.16 | $26.16 | $26.16 | $26.16 | 75 |
| 2021-02-26 | $26.06 | $26.06 | $26.06 | $26.06 | $26.06 | 431 |
| 2021-02-25 | $26.16 | $26.16 | $26.05 | $26.05 | $26.05 | 431 |
| 2021-02-24 | $26.19 | $26.19 | $26.19 | $26.19 | $26.19 | 98 |
| 2021-02-23 | $26.12 | $26.12 | $26.12 | $26.12 | $26.12 | 400 |
| 2021-02-22 | $26.14 | $26.14 | $26.12 | $26.12 | $26.12 | 294 |
| 2021-02-19 | $26.12 | $26.12 | $26.12 | $26.12 | $26.12 | 3 |
| 2021-02-18 | $26.13 | $26.13 | $26.13 | $26.13 | $26.13 | 7 |
| 2021-02-17 | $26.13 | $26.13 | $26.13 | $26.13 | $26.13 | 7 |
| 2021-02-16 | $26.17 | $26.18 | $26.14 | $26.14 | $26.14 | 1,338 |
| 2021-02-12 | $26.14 | $26.14 | $26.14 | $26.14 | $26.14 | 2 |
| 2021-02-11 | $26.11 | $26.11 | $26.11 | $26.11 | $26.11 | 2 |
| 2021-02-10 | $26.10 | $26.10 | $26.10 | $26.10 | $26.10 | 2 |
| 2021-02-09 | $26.11 | $26.11 | $26.11 | $26.11 | $26.11 | 391 |
| 2021-02-08 | $26.14 | $26.14 | $26.11 | $26.12 | $26.12 | 391 |
| 2021-02-05 | $26.10 | $26.10 | $26.10 | $26.10 | $26.10 | 6 |
| 2021-02-04 | $26.09 | $26.09 | $26.09 | $26.09 | $26.09 | 1 |
| 2021-02-03 | $26.03 | $26.03 | $26.03 | $26.03 | $26.03 | 11 |
| 2021-02-02 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 99 |
| 2021-02-01 | $25.91 | $25.91 | $25.91 | $25.91 | $25.91 | 99 |
| 2021-01-29 | $25.84 | $25.84 | $25.84 | $25.84 | $25.84 | 5 |
| 2021-01-28 | $25.92 | $25.92 | $25.92 | $25.92 | $25.92 | 244 |
| 2021-01-27 | $25.97 | $25.97 | $25.87 | $25.87 | $25.87 | 859 |
| 2021-01-26 | $26.05 | $26.05 | $26.05 | $26.05 | $26.05 | 4 |
| 2021-01-25 | $26.04 | $26.04 | $26.04 | $26.04 | $26.04 | 4 |
| 2021-01-22 | $26.05 | $26.05 | $26.05 | $26.05 | $26.05 | 2 |
| 2021-01-21 | $26.71 | $26.71 | $26.04 | $26.06 | $26.06 | 4,482 |
| 2021-01-20 | $26.07 | $26.07 | $26.07 | $26.07 | $26.07 | 200 |
| 2021-01-19 | $25.98 | $26.01 | $25.98 | $26.01 | $26.01 | 200 |
| 2021-01-15 | $26.02 | $26.02 | $25.97 | $25.97 | $25.97 | 1,933 |
| 2021-01-14 | $26.08 | $26.08 | $26.01 | $26.01 | $26.01 | 1,001 |
| 2021-01-13 | $26.03 | $26.03 | $26.03 | $26.03 | $26.03 | 4,819 |
| 2021-01-12 | $26.02 | $26.04 | $26.01 | $26.01 | $26.01 | 4,819 |
| 2021-01-11 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 1 |
| 2021-01-08 | $26.08 | $26.08 | $26.06 | $26.06 | $26.06 | 4,802 |
| 2021-01-07 | $26.03 | $26.03 | $26.03 | $26.03 | $26.03 | 1 |
| 2021-01-06 | $25.95 | $25.95 | $25.95 | $25.95 | $25.95 | 1 |
| 2021-01-05 | $25.94 | $25.94 | $25.94 | $25.94 | $25.94 | 321 |
| 2021-01-04 | $25.91 | $25.91 | $25.89 | $25.89 | $25.89 | 321 |
| 2020-12-31 | $25.99 | $25.99 | $25.99 | $25.99 | $25.99 | 0 |
| 2020-12-30 | $25.95 | $25.95 | $25.95 | $25.95 | $25.95 | 0 |
| 2020-12-29 | $25.93 | $25.93 | $25.93 | $25.93 | $25.93 | 0 |
| 2020-12-28 | $25.97 | $25.97 | $25.97 | $25.97 | $25.97 | 0 |
| 2020-12-24 | $25.92 | $25.92 | $25.92 | $25.92 | $25.92 | 0 |
| 2020-12-23 | $25.90 | $25.90 | $25.90 | $25.90 | $25.90 | 0 |
| 2020-12-22 | $25.87 | $25.87 | $25.87 | $25.87 | $25.87 | 1 |
| 2020-12-21 | $25.87 | $25.87 | $25.87 | $25.87 | $25.87 | 1 |
| 2020-12-18 | $25.92 | $25.92 | $25.92 | $25.92 | $25.92 | 3 |
| 2020-12-17 | $25.92 | $25.92 | $25.92 | $25.92 | $25.92 | 7 |
| 2020-12-16 | $25.89 | $25.89 | $25.89 | $25.89 | $25.89 | 0 |
| 2020-12-15 | $25.88 | $25.88 | $25.88 | $25.88 | $25.88 | 0 |
| 2020-12-14 | $26.41 | $26.41 | $26.41 | $26.41 | $25.63 | 0 |
| 2020-12-11 | $26.41 | $26.41 | $26.41 | $26.41 | $25.63 | 0 |
| 2020-12-10 | $26.46 | $26.46 | $26.46 | $26.46 | $25.68 | 0 |
| 2020-12-09 | $26.47 | $26.47 | $26.47 | $26.47 | $25.68 | 0 |
| 2020-12-08 | $26.50 | $26.50 | $26.50 | $26.50 | $25.71 | 0 |
| 2020-12-07 | $26.48 | $26.48 | $26.48 | $26.48 | $25.69 | 0 |
| 2020-12-04 | $26.48 | $26.48 | $26.48 | $26.48 | $25.70 | 0 |
| 2020-12-03 | $26.46 | $26.46 | $26.46 | $26.46 | $25.67 | 0 |
| 2020-12-02 | $26.47 | $26.47 | $26.47 | $26.47 | $25.69 | 0 |
| 2020-12-01 | $26.46 | $26.46 | $26.46 | $26.46 | $25.68 | 0 |
| 2020-11-30 | $26.40 | $26.40 | $26.40 | $26.40 | $25.62 | 0 |
| 2020-11-27 | $26.44 | $26.44 | $26.44 | $26.44 | $25.66 | 0 |
| 2020-11-25 | $26.41 | $26.41 | $26.41 | $26.41 | $25.63 | 0 |
| 2020-11-24 | $26.41 | $26.41 | $26.41 | $26.41 | $25.63 | 0 |
| 2020-11-23 | $26.34 | $26.34 | $26.34 | $26.34 | $25.56 | 0 |
| 2020-11-20 | $26.31 | $26.31 | $26.31 | $26.31 | $25.53 | 0 |
| 2020-11-19 | $26.33 | $26.33 | $26.33 | $26.33 | $25.55 | 200 |
| 2020-11-18 | $26.34 | $26.34 | $26.32 | $26.32 | $25.53 | 200 |
| 2020-11-17 | $26.36 | $26.36 | $26.36 | $26.36 | $25.57 | 0 |
| 2020-11-16 | $26.37 | $26.37 | $26.37 | $26.37 | $25.59 | 0 |
| 2020-11-13 | $26.34 | $26.34 | $26.34 | $26.34 | $25.56 | 0 |
| 2020-11-12 | $26.22 | $26.22 | $26.22 | $26.22 | $25.45 | 0 |
| 2020-11-11 | $26.31 | $26.31 | $26.31 | $26.31 | $25.53 | 1 |
| 2020-11-10 | $26.25 | $26.25 | $26.25 | $26.25 | $25.48 | 1 |
| 2020-11-09 | $26.26 | $26.26 | $26.26 | $26.26 | $25.48 | 0 |
| 2020-11-06 | $26.16 | $26.16 | $26.16 | $26.16 | $25.39 | 0 |
| 2020-11-05 | $26.14 | $26.14 | $26.14 | $26.14 | $25.36 | 0 |
| 2020-11-04 | $26.04 | $26.04 | $26.04 | $26.04 | $25.26 | 0 |
| 2020-11-03 | $25.87 | $25.87 | $25.87 | $25.87 | $25.10 | 0 |
| 2020-11-02 | $25.69 | $25.69 | $25.69 | $25.69 | $24.92 | 0 |
| 2020-10-30 | $25.55 | $25.55 | $25.55 | $25.55 | $24.80 | 0 |
| 2020-10-29 | $25.69 | $25.69 | $25.69 | $25.69 | $24.93 | 0 |
| 2020-10-28 | $25.55 | $25.55 | $25.55 | $25.55 | $24.79 | 0 |
| 2020-10-27 | $25.86 | $25.86 | $25.86 | $25.86 | $25.09 | 618 |
| 2020-10-26 | $25.86 | $25.88 | $25.86 | $25.88 | $25.11 | 618 |
| 2020-10-23 | $26.03 | $26.03 | $26.03 | $26.03 | $25.26 | 0 |
| 2020-10-22 | $26.02 | $26.02 | $26.02 | $26.02 | $25.25 | 15 |
| 2020-10-21 | $25.96 | $25.96 | $25.96 | $25.96 | $25.19 | 15 |
| 2020-10-20 | $25.95 | $25.95 | $25.95 | $25.95 | $25.18 | 1 |
| 2020-10-19 | $25.91 | $25.91 | $25.91 | $25.91 | $25.14 | 1 |
| 2020-10-16 | $26.06 | $26.06 | $26.06 | $26.06 | $25.28 | 1 |
| 2020-10-15 | $26.04 | $26.04 | $26.04 | $26.04 | $25.26 | 1 |
| 2020-10-14 | $26.05 | $26.05 | $26.05 | $26.05 | $25.28 | 1 |
| 2020-10-13 | $26.08 | $26.08 | $26.08 | $26.08 | $25.31 | 0 |
| 2020-10-12 | $26.12 | $26.12 | $26.12 | $26.12 | $25.34 | 0 |
| 2020-10-09 | $26.01 | $26.01 | $26.01 | $26.01 | $25.23 | 0 |
| 2020-10-08 | $25.92 | $25.92 | $25.92 | $25.92 | $25.15 | 0 |
| 2020-10-07 | $25.86 | $25.86 | $25.86 | $25.86 | $25.10 | 0 |
| 2020-10-06 | $25.72 | $25.72 | $25.72 | $25.72 | $24.96 | 0 |
| 2020-10-05 | $25.81 | $25.81 | $25.81 | $25.81 | $25.04 | 0 |
| 2020-10-02 | $25.68 | $25.68 | $25.68 | $25.68 | $24.92 | 0 |
| 2020-10-01 | $25.75 | $25.75 | $25.75 | $25.75 | $24.98 | 0 |
| 2020-09-30 | $25.76 | $25.76 | $25.76 | $25.76 | $25.00 | 0 |
| 2020-09-29 | $25.68 | $25.68 | $25.68 | $25.68 | $24.92 | 0 |
| 2020-09-28 | $25.70 | $25.70 | $25.70 | $25.70 | $24.94 | 0 |
| 2020-09-25 | $25.58 | $25.58 | $25.58 | $25.58 | $24.82 | 1,001 |
| 2020-09-24 | $25.50 | $25.50 | $25.45 | $25.45 | $24.70 | 1,001 |
| 2020-09-23 | $25.42 | $25.42 | $25.42 | $25.42 | $24.67 | 0 |
| 2020-09-22 | $25.62 | $25.62 | $25.62 | $25.62 | $24.86 | 0 |
| 2020-09-21 | $25.54 | $25.54 | $25.54 | $25.54 | $24.78 | 0 |
| 2020-09-18 | $25.63 | $25.63 | $25.63 | $25.63 | $24.88 | 65 |
| 2020-09-17 | $25.70 | $25.70 | $25.70 | $25.70 | $24.94 | 65 |
| 2020-09-16 | $25.78 | $25.78 | $25.78 | $25.78 | $25.01 | 0 |
| 2020-09-15 | $25.81 | $25.81 | $25.81 | $25.81 | $25.05 | 520 |
| 2020-09-14 | $25.77 | $25.78 | $25.73 | $25.78 | $25.01 | 520 |
| 2020-09-11 | $25.69 | $25.69 | $25.69 | $25.69 | $24.93 | 393 |
| 2020-09-10 | $25.65 | $25.65 | $25.65 | $25.65 | $24.89 | 50 |
| 2020-09-09 | $25.78 | $25.78 | $25.78 | $25.78 | $25.01 | 110 |
| 2020-09-08 | $25.56 | $25.59 | $25.56 | $25.59 | $24.83 | 110 |
| 2020-09-04 | $25.71 | $25.71 | $25.71 | $25.71 | $24.95 | 388 |
| 2020-09-03 | $25.71 | $25.71 | $25.69 | $25.69 | $24.93 | 388 |
| 2020-09-02 | $25.94 | $25.97 | $25.94 | $25.97 | $25.20 | 100 |
| 2020-09-01 | $25.93 | $25.93 | $25.93 | $25.93 | $25.16 | 0 |
| 2020-08-31 | $25.94 | $25.94 | $25.94 | $25.94 | $25.18 | 0 |
| 2020-08-28 | $25.96 | $25.96 | $25.96 | $25.96 | $25.19 | 156 |
| 2020-08-27 | $25.92 | $25.92 | $25.90 | $25.90 | $25.13 | 156 |
| 2020-08-26 | $25.95 | $25.98 | $25.95 | $25.95 | $25.18 | 386 |
| 2020-08-25 | $26.06 | $26.06 | $25.92 | $25.92 | $25.15 | 100 |
| 2020-08-24 | $25.88 | $25.88 | $25.88 | $25.88 | $25.11 | 0 |
| 2020-08-21 | $25.80 | $25.80 | $25.80 | $25.80 | $25.04 | 515 |
| 2020-08-20 | $25.75 | $25.78 | $25.71 | $25.78 | $25.01 | 515 |
| 2020-08-19 | $25.80 | $25.80 | $25.80 | $25.80 | $25.04 | 389 |
| 2020-08-18 | $25.84 | $25.85 | $25.79 | $25.79 | $25.03 | 389 |
| 2020-08-17 | $25.76 | $25.76 | $25.76 | $25.76 | $25.00 | 11 |
| 2020-08-14 | $25.74 | $25.74 | $25.74 | $25.74 | $24.98 | 293 |
| 2020-08-13 | $25.81 | $25.81 | $25.81 | $25.81 | $25.04 | 293 |
| 2020-08-12 | $25.79 | $25.79 | $25.78 | $25.78 | $25.02 | 410 |
| 2020-08-11 | $25.69 | $25.69 | $25.69 | $25.69 | $24.93 | 21 |
| 2020-08-10 | $25.78 | $25.79 | $25.78 | $25.79 | $25.03 | 1,637 |
| 2020-08-07 | $25.72 | $25.72 | $25.72 | $25.72 | $24.95 | 35 |
| 2020-08-06 | $25.72 | $25.76 | $25.71 | $25.71 | $24.94 | 957 |
| 2020-08-05 | $25.67 | $25.67 | $25.67 | $25.67 | $24.91 | 1 |
| 2020-08-04 | $25.61 | $25.61 | $25.61 | $25.61 | $24.85 | 1 |
| 2020-08-03 | $25.58 | $25.58 | $25.58 | $25.58 | $24.82 | 40 |
| 2020-07-31 | $25.45 | $25.49 | $25.43 | $25.49 | $24.73 | 330 |
| 2020-07-30 | $25.44 | $25.46 | $25.38 | $25.46 | $24.70 | 806 |
| 2020-07-29 | $25.52 | $25.52 | $25.52 | $25.52 | $24.76 | 0 |
| 2020-07-28 | $25.39 | $25.39 | $25.39 | $25.39 | $24.64 | 3,279 |
| 2020-07-27 | $25.34 | $25.45 | $25.33 | $25.45 | $24.69 | 3,279 |
| 2020-07-24 | $25.35 | $25.35 | $25.35 | $25.35 | $24.60 | 121 |
| 2020-07-23 | $25.48 | $25.52 | $25.43 | $25.43 | $24.68 | 6,088 |
| 2020-07-22 | $25.54 | $25.57 | $25.54 | $25.55 | $24.79 | 5,946 |
| 2020-07-21 | $25.58 | $25.58 | $25.52 | $25.52 | $24.77 | 300 |
| 2020-07-20 | $25.46 | $25.52 | $25.46 | $25.50 | $24.74 | 1,239 |
| 2020-07-17 | $25.55 | $25.55 | $25.40 | $25.40 | $24.65 | 5,738 |
| 2020-07-16 | $25.37 | $25.37 | $25.34 | $25.34 | $24.59 | 520 |
| 2020-07-15 | $25.48 | $25.48 | $25.36 | $25.36 | $24.60 | 2,462 |
| 2020-07-14 | $25.25 | $25.33 | $25.06 | $25.29 | $24.54 | 2,870 |
| 2020-07-13 | $25.41 | $25.41 | $25.20 | $25.20 | $24.45 | 3,411 |
| 2020-07-10 | $25.20 | $25.28 | $25.20 | $25.28 | $24.53 | 116 |
| 2020-07-09 | $25.26 | $25.26 | $25.12 | $25.18 | $24.43 | 2,300 |
| 2020-07-08 | $25.23 | $25.23 | $25.23 | $25.23 | $24.48 | 0 |
| 2020-07-07 | $25.17 | $25.17 | $25.17 | $25.17 | $24.42 | 0 |
| 2020-07-06 | $25.29 | $25.29 | $25.29 | $25.29 | $24.54 | 0 |
| 2020-07-02 | $25.23 | $25.24 | $25.18 | $25.21 | $24.46 | 30,382 |
| 2020-07-01 | $25.10 | $25.10 | $25.05 | $25.05 | $24.30 | 103,947 |
AllianzIM U.S. Large Cap Buffer20 Jul ETF (AZBL) News Headlines
Recent AllianzIM U.S. Large Cap Buffer20 Jul ETF (AZBL) News
Similar Companies to AllianzIM U.S. Large Cap Buffer20 Jul ETF (AZBL) 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 | -- | -- | -- |