AllianzIM U.S. Large Cap Buffer20 Oct ETF (AZBO) Exchange: NYSE ARCA
Data as of May 2, 2025
$34.30 ($0.31) 0.91%
AllianzIM U.S. Large Cap Buffer20 Oct ETF - Daily Information
Click for more stock information on AllianzIM U.S. Large Cap Buffer20 Oct ETF.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $34.12 |
| Previous Close | $34.30 |
| High | $34.39 |
| Low | $33.94 |
| Adjusted Open | $34.12 |
| Previous Adjusted Close | $34.30 |
| Adjusted High | $34.39 |
| Adjusted Low | $33.94 |
About AllianzIM U.S. Large Cap Buffer20 Oct ETF (AZBO)
AllianzIM U.S. Large Cap Buffer20 Oct ETF
Invest in AllianzIM U.S. Large Cap Buffer20 Oct ETF (AZBO)
Historical Stock Data for AllianzIM U.S. Large Cap Buffer20 Oct ETF (AZBO)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-11 | $34.12 | $34.39 | $33.94 | $34.30 | $34.30 | 21,037 |
| 2025-04-10 | $34.33 | $34.33 | $33.68 | $33.99 | $33.99 | 47,254 |
| 2025-04-09 | $33.22 | $34.72 | $33.15 | $34.61 | $34.61 | 43,092 |
| 2025-04-08 | $34.02 | $34.13 | $33.03 | $33.24 | $33.24 | 57,472 |
| 2025-04-07 | $33.16 | $33.76 | $32.83 | $33.46 | $33.46 | 105,493 |
| 2025-04-04 | $34.20 | $34.20 | $33.57 | $33.57 | $33.57 | 249,015 |
| 2025-04-03 | $34.67 | $34.75 | $34.50 | $34.51 | $34.51 | 39,128 |
| 2025-04-02 | $35.00 | $35.36 | $35.00 | $35.31 | $35.31 | 44,732 |
| 2025-04-01 | $35.03 | $35.22 | $34.96 | $35.20 | $35.20 | 37,379 |
| 2025-03-31 | $34.84 | $35.12 | $34.82 | $35.12 | $35.12 | 304,697 |
| 2025-03-28 | $35.28 | $35.31 | $34.98 | $35.02 | $35.02 | 17,448 |
| 2025-03-27 | $35.28 | $35.42 | $35.26 | $35.29 | $35.29 | 20,483 |
| 2025-03-26 | $35.57 | $35.57 | $35.30 | $35.41 | $35.41 | 39,113 |
| 2025-03-25 | $35.51 | $35.62 | $35.51 | $35.59 | $35.59 | 31,914 |
| 2025-03-24 | $35.48 | $35.57 | $35.45 | $35.54 | $35.54 | 32,790 |
| 2025-03-21 | $35.08 | $35.27 | $35.08 | $35.24 | $35.24 | 30,109 |
| 2025-03-20 | $35.20 | $35.39 | $35.20 | $35.26 | $35.26 | 25,162 |
| 2025-03-19 | $35.28 | $35.39 | $35.15 | $35.26 | $35.26 | 54,830 |
| 2025-03-18 | $35.21 | $35.23 | $35.07 | $35.11 | $35.11 | 30,922 |
| 2025-03-17 | $35.24 | $35.37 | $35.18 | $35.26 | $35.26 | 23,943 |
| 2025-03-14 | $35.00 | $35.19 | $34.93 | $35.19 | $35.19 | 35,442 |
| 2025-03-13 | $35.02 | $35.02 | $34.78 | $34.83 | $34.83 | 25,825 |
| 2025-03-12 | $35.08 | $35.13 | $34.91 | $35.07 | $35.07 | 296,707 |
| 2025-03-11 | $35.04 | $35.12 | $34.79 | $34.90 | $34.90 | 40,223 |
| 2025-03-10 | $35.19 | $35.22 | $34.90 | $35.02 | $35.02 | 27,608 |
| 2025-03-07 | $35.42 | $35.52 | $35.24 | $35.50 | $35.50 | 28,592 |
| 2025-03-06 | $35.44 | $35.62 | $35.32 | $35.36 | $35.36 | 39,050 |
| 2025-03-05 | $35.60 | $35.72 | $35.38 | $35.64 | $35.64 | 165,323 |
| 2025-03-04 | $35.52 | $35.72 | $35.35 | $35.47 | $35.47 | 90,214 |
| 2025-03-03 | $35.96 | $35.97 | $35.62 | $35.68 | $35.68 | 29,100 |
| 2025-02-28 | $35.75 | $35.89 | $35.64 | $35.89 | $35.89 | 23,371 |
| 2025-02-27 | $35.90 | $35.98 | $35.67 | $35.67 | $35.67 | 19,142 |
| 2025-02-26 | $36.01 | $36.04 | $35.87 | $35.89 | $35.89 | 44,138 |
| 2025-02-25 | $35.93 | $35.98 | $35.80 | $35.90 | $35.90 | 18,959 |
| 2025-02-24 | $36.10 | $36.11 | $35.96 | $35.98 | $35.98 | 26,922 |
| 2025-02-21 | $36.26 | $36.26 | $36.02 | $36.02 | $36.02 | 34,708 |
| 2025-02-20 | $36.28 | $36.29 | $36.17 | $36.26 | $36.26 | 23,307 |
| 2025-02-19 | $36.25 | $36.33 | $36.24 | $36.27 | $36.27 | 27,845 |
| 2025-02-18 | $36.28 | $36.28 | $36.20 | $36.28 | $36.28 | 30,970 |
| 2025-02-14 | $36.28 | $36.28 | $36.20 | $36.23 | $36.23 | 16,233 |
| 2025-02-13 | $36.12 | $36.25 | $36.10 | $36.18 | $36.18 | 15,719 |
| 2025-02-12 | $36.00 | $36.15 | $35.99 | $36.07 | $36.07 | 27,450 |
| 2025-02-11 | $36.04 | $36.17 | $36.04 | $36.17 | $36.17 | 29,765 |
| 2025-02-10 | $36.11 | $36.12 | $36.09 | $36.09 | $36.09 | 22,891 |
| 2025-02-07 | $36.18 | $36.21 | $36.01 | $36.05 | $36.05 | 23,148 |
| 2025-02-06 | $36.13 | $36.21 | $36.09 | $36.21 | $36.21 | 28,638 |
| 2025-02-05 | $36.01 | $36.12 | $36.00 | $36.12 | $36.12 | 16,761 |
| 2025-02-04 | $35.93 | $36.06 | $35.93 | $36.02 | $36.02 | 28,967 |
| 2025-02-03 | $35.78 | $36.01 | $35.76 | $35.90 | $35.90 | 24,901 |
| 2025-01-31 | $36.13 | $36.19 | $35.98 | $36.00 | $36.00 | 43,690 |
| 2025-01-30 | $36.02 | $36.11 | $35.97 | $36.05 | $36.05 | 41,279 |
| 2025-01-29 | $36.04 | $36.06 | $35.98 | $35.98 | $35.98 | 17,666 |
| 2025-01-28 | $35.96 | $36.10 | $35.96 | $36.04 | $36.04 | 15,461 |
| 2025-01-27 | $35.82 | $35.99 | $35.82 | $35.92 | $35.92 | 21,071 |
| 2025-01-24 | $36.19 | $36.19 | $36.08 | $36.14 | $36.14 | 23,416 |
| 2025-01-23 | $36.07 | $36.17 | $36.06 | $36.12 | $36.12 | 27,513 |
| 2025-01-22 | $36.07 | $36.13 | $36.05 | $36.05 | $36.05 | 23,516 |
| 2025-01-21 | $35.98 | $36.02 | $35.92 | $35.99 | $35.99 | 29,246 |
| 2025-01-17 | $35.87 | $35.95 | $35.87 | $35.91 | $35.91 | 18,700 |
| 2025-01-16 | $35.76 | $35.85 | $35.74 | $35.80 | $35.80 | 22,002 |
| 2025-01-15 | $35.80 | $35.82 | $35.71 | $35.76 | $35.76 | 26,662 |
| 2025-01-14 | $35.52 | $35.59 | $35.39 | $35.47 | $35.47 | 128,673 |
| 2025-01-13 | $35.30 | $35.49 | $35.30 | $35.46 | $35.46 | 21,935 |
| 2025-01-10 | $35.55 | $35.55 | $35.37 | $35.41 | $35.41 | 35,623 |
| 2025-01-08 | $35.61 | $35.69 | $35.56 | $35.65 | $35.65 | 25,871 |
| 2025-01-07 | $35.84 | $35.84 | $35.59 | $35.61 | $35.61 | 25,284 |
| 2025-01-06 | $35.87 | $35.90 | $35.75 | $35.75 | $35.75 | 35,118 |
| 2025-01-03 | $35.65 | $35.76 | $35.58 | $35.71 | $35.71 | 22,403 |
| 2025-01-02 | $35.64 | $35.67 | $35.44 | $35.51 | $35.51 | 22,087 |
| 2024-12-31 | $35.64 | $35.66 | $35.50 | $35.56 | $35.56 | 60,252 |
| 2024-12-30 | $35.55 | $35.71 | $35.50 | $35.65 | $35.65 | 16,827 |
| 2024-12-27 | $35.81 | $35.81 | $35.63 | $35.72 | $35.72 | 13,926 |
| 2024-12-26 | $35.82 | $35.92 | $35.80 | $35.83 | $35.83 | 8,271 |
| 2024-12-24 | $35.74 | $35.86 | $35.73 | $35.85 | $35.85 | 7,815 |
| 2024-12-23 | $35.61 | $35.75 | $35.53 | $35.75 | $35.75 | 17,159 |
| 2024-12-20 | $35.34 | $35.69 | $35.33 | $35.62 | $35.62 | 26,839 |
| 2024-12-19 | $35.53 | $35.55 | $35.38 | $35.38 | $35.38 | 22,372 |
| 2024-12-18 | $35.84 | $35.91 | $35.42 | $35.44 | $35.44 | 38,034 |
| 2024-12-17 | $35.82 | $35.87 | $35.77 | $35.81 | $35.81 | 28,427 |
| 2024-12-16 | $35.81 | $35.97 | $35.79 | $35.88 | $35.88 | 16,156 |
| 2024-12-13 | $35.85 | $35.85 | $35.75 | $35.84 | $35.84 | 15,096 |
| 2024-12-12 | $35.82 | $35.89 | $35.79 | $35.81 | $35.81 | 18,541 |
| 2024-12-11 | $35.83 | $35.92 | $35.82 | $35.87 | $35.87 | 28,490 |
| 2024-12-10 | $35.82 | $35.85 | $35.73 | $35.81 | $35.81 | 19,763 |
| 2024-12-09 | $35.91 | $35.91 | $35.78 | $35.81 | $35.81 | 13,936 |
| 2024-12-06 | $35.85 | $35.94 | $35.84 | $35.89 | $35.89 | 47,760 |
| 2024-12-05 | $35.83 | $35.95 | $35.79 | $35.85 | $35.85 | 45,022 |
| 2024-12-04 | $35.80 | $35.88 | $35.80 | $35.87 | $35.87 | 31,972 |
| 2024-12-03 | $35.75 | $35.83 | $35.72 | $35.77 | $35.77 | 39,526 |
| 2024-12-02 | $35.75 | $35.82 | $35.72 | $35.81 | $35.81 | 341,274 |
| 2024-11-29 | $35.67 | $35.79 | $35.67 | $35.75 | $35.75 | 22,600 |
| 2024-11-27 | $35.68 | $35.71 | $35.61 | $35.64 | $35.64 | 60,213 |
| 2024-11-26 | $35.68 | $35.75 | $35.61 | $35.71 | $35.71 | 40,762 |
| 2024-11-25 | $35.67 | $35.67 | $35.59 | $35.64 | $35.64 | 30,218 |
| 2024-11-22 | $35.49 | $35.61 | $35.49 | $35.57 | $35.57 | 1,508,853 |
| 2024-11-21 | $35.45 | $35.55 | $35.45 | $35.52 | $35.52 | 42,272 |
| 2024-11-20 | $35.42 | $35.46 | $35.30 | $35.42 | $35.42 | 47,211 |
| 2024-11-19 | $35.31 | $35.48 | $35.31 | $35.42 | $35.42 | 36,286 |
| 2024-11-18 | $35.33 | $35.42 | $35.33 | $35.40 | $35.40 | 21,032 |
| 2024-11-15 | $35.41 | $35.44 | $35.30 | $35.38 | $35.38 | 56,545 |
| 2024-11-14 | $35.56 | $35.64 | $35.47 | $35.48 | $35.48 | 1,286,252 |
| 2024-11-13 | $35.56 | $35.67 | $35.55 | $35.57 | $35.57 | 254,096 |
| 2024-11-12 | $35.59 | $35.61 | $35.48 | $35.54 | $35.54 | 54,772 |
| 2024-11-11 | $35.61 | $35.63 | $35.57 | $35.60 | $35.60 | 21,051 |
| 2024-11-08 | $35.54 | $35.66 | $35.53 | $35.57 | $35.57 | 99,731 |
| 2024-11-07 | $35.49 | $35.59 | $35.48 | $35.54 | $35.54 | 28,838 |
| 2024-11-06 | $35.41 | $35.50 | $35.35 | $35.44 | $35.44 | 30,491 |
| 2024-11-05 | $34.96 | $35.25 | $34.96 | $35.23 | $35.23 | 67,341 |
| 2024-11-04 | $34.96 | $35.03 | $34.91 | $34.94 | $34.94 | 49,051 |
| 2024-11-01 | $35.00 | $35.11 | $34.97 | $34.97 | $34.97 | 38,477 |
| 2024-10-31 | $35.08 | $35.17 | $34.90 | $34.94 | $34.94 | 31,001 |
| 2024-10-30 | $35.20 | $35.28 | $35.17 | $35.21 | $35.21 | 36,889 |
| 2024-10-29 | $35.19 | $35.65 | $35.17 | $35.24 | $35.24 | 42,242 |
| 2024-10-28 | $35.24 | $35.31 | $35.18 | $35.28 | $35.28 | 53,637 |
| 2024-10-25 | $35.28 | $35.35 | $35.15 | $35.21 | $35.21 | 34,845 |
| 2024-10-24 | $35.19 | $35.24 | $35.12 | $35.20 | $35.20 | 244,037 |
| 2024-10-23 | $35.20 | $35.25 | $35.05 | $35.14 | $35.14 | 71,978 |
| 2024-10-22 | $35.18 | $35.33 | $35.18 | $35.33 | $35.33 | 80,112 |
| 2024-10-21 | $35.27 | $35.31 | $35.16 | $35.28 | $35.28 | 56,416 |
| 2024-10-18 | $35.27 | $35.36 | $35.24 | $35.29 | $35.29 | 98,816 |
| 2024-10-17 | $35.30 | $35.31 | $35.19 | $35.22 | $35.22 | 49,396 |
| 2024-10-16 | $35.16 | $35.27 | $35.14 | $35.23 | $35.23 | 128,762 |
| 2024-10-15 | $35.35 | $35.35 | $35.14 | $35.14 | $35.14 | 45,626 |
| 2024-10-14 | $35.26 | $35.33 | $35.19 | $35.33 | $35.33 | 45,978 |
| 2024-10-11 | $34.99 | $35.18 | $34.99 | $35.17 | $35.17 | 45,598 |
| 2024-10-10 | $35.12 | $35.14 | $35.02 | $35.10 | $35.10 | 79,100 |
| 2024-10-09 | $35.07 | $35.21 | $34.94 | $35.09 | $35.09 | 41,444 |
| 2024-10-08 | $34.99 | $35.39 | $34.90 | $35.01 | $35.01 | 102,281 |
| 2024-10-07 | $34.98 | $35.01 | $34.82 | $34.86 | $34.86 | 55,481 |
| 2024-10-04 | $35.06 | $35.06 | $34.87 | $35.03 | $35.03 | 151,122 |
| 2024-10-03 | $34.93 | $34.96 | $34.84 | $34.95 | $34.95 | 3,925,447 |
| 2024-10-02 | $34.94 | $34.99 | $34.83 | $34.96 | $34.96 | 114,754 |
| 2024-10-01 | $35.14 | $35.15 | $34.86 | $34.98 | $34.98 | 469,574 |
| 2024-09-30 | $35.15 | $35.57 | $35.04 | $35.10 | $35.10 | 197,596 |
| 2024-09-27 | $35.16 | $35.16 | $35.02 | $35.06 | $35.06 | 32,311 |
| 2024-09-26 | $35.04 | $35.11 | $35.02 | $35.04 | $35.04 | 42,563 |
| 2024-09-25 | $35.05 | $35.08 | $35.02 | $35.04 | $35.04 | 7,853 |
| 2024-09-24 | $35.15 | $35.15 | $35.02 | $35.04 | $35.04 | 1,900 |
| 2024-09-23 | $35.03 | $35.05 | $35.01 | $35.03 | $35.03 | 35,639 |
| 2024-09-20 | $34.97 | $35.02 | $34.97 | $35.01 | $35.01 | 1,230 |
| 2024-09-19 | $34.98 | $35.00 | $34.98 | $34.99 | $34.99 | 12,293 |
| 2024-09-18 | $34.92 | $34.99 | $34.92 | $34.97 | $34.97 | 4,006 |
| 2024-09-17 | $34.98 | $34.99 | $34.95 | $34.98 | $34.98 | 3,759 |
| 2024-09-16 | $34.99 | $35.02 | $34.96 | $34.99 | $34.99 | 20,169 |
| 2024-09-13 | $34.96 | $34.98 | $34.95 | $34.98 | $34.98 | 773 |
| 2024-09-12 | $34.98 | $34.98 | $34.91 | $34.96 | $34.96 | 5,746 |
| 2024-09-11 | $34.93 | $34.95 | $34.93 | $34.94 | $34.94 | 1,256 |
| 2024-09-10 | $34.92 | $34.95 | $34.91 | $34.95 | $34.95 | 7,438 |
| 2024-09-09 | $34.95 | $34.95 | $34.91 | $34.91 | $34.91 | 6,311 |
| 2024-09-06 | $34.89 | $34.89 | $34.89 | $34.89 | $34.89 | 138 |
| 2024-09-05 | $34.87 | $34.91 | $34.86 | $34.89 | $34.89 | 2,854 |
| 2024-09-04 | $34.87 | $34.89 | $34.86 | $34.88 | $34.88 | 2,855 |
| 2024-09-03 | $34.88 | $34.92 | $34.85 | $34.88 | $34.88 | 10,568 |
| 2024-08-30 | $34.94 | $34.94 | $34.89 | $34.91 | $34.91 | 1,232 |
| 2024-08-29 | $34.89 | $34.89 | $34.85 | $34.88 | $34.88 | 579 |
| 2024-08-28 | $34.86 | $34.87 | $34.86 | $34.87 | $34.87 | 2,656 |
| 2024-08-27 | $34.85 | $34.88 | $34.85 | $34.88 | $34.88 | 420 |
| 2024-08-26 | $34.61 | $34.87 | $34.61 | $34.87 | $34.87 | 2,877 |
| 2024-08-23 | $34.85 | $34.87 | $34.83 | $34.86 | $34.86 | 1,958 |
| 2024-08-22 | $34.86 | $34.86 | $34.83 | $34.83 | $34.83 | 773 |
| 2024-08-21 | $34.81 | $34.84 | $34.81 | $34.83 | $34.83 | 1,618 |
| 2024-08-20 | $34.77 | $34.86 | $34.77 | $34.83 | $34.83 | 1,912 |
| 2024-08-19 | $34.76 | $34.83 | $34.75 | $34.83 | $34.83 | 2,114 |
| 2024-08-16 | $34.80 | $34.85 | $34.80 | $34.82 | $34.82 | 2,276 |
| 2024-08-15 | $34.79 | $34.83 | $34.77 | $34.77 | $34.77 | 2,321 |
| 2024-08-14 | $34.73 | $34.77 | $34.73 | $34.76 | $34.76 | 7,784 |
| 2024-08-13 | $34.71 | $34.74 | $34.67 | $34.74 | $34.74 | 4,896 |
| 2024-08-12 | $34.68 | $34.68 | $34.65 | $34.67 | $34.67 | 2,063 |
| 2024-08-09 | $34.55 | $34.65 | $34.55 | $34.65 | $34.65 | 748 |
| 2024-08-08 | $34.45 | $34.58 | $34.45 | $34.56 | $34.56 | 2,494 |
| 2024-08-07 | $34.55 | $34.55 | $34.38 | $34.40 | $34.40 | 7,552 |
| 2024-08-06 | $34.36 | $34.52 | $34.35 | $34.45 | $34.45 | 7,536 |
| 2024-08-05 | $34.23 | $34.35 | $34.14 | $34.18 | $34.18 | 13,108 |
| 2024-08-02 | $34.70 | $34.70 | $34.51 | $34.53 | $34.53 | 7,172 |
| 2024-08-01 | $34.66 | $34.66 | $34.64 | $34.64 | $34.64 | 825 |
| 2024-07-31 | $34.73 | $34.73 | $34.66 | $34.70 | $34.70 | 13,844 |
| 2024-07-30 | $34.66 | $34.68 | $34.64 | $34.66 | $34.66 | 3,849 |
| 2024-07-29 | $34.67 | $34.69 | $34.64 | $34.66 | $34.66 | 11,376 |
| 2024-07-26 | $34.63 | $34.68 | $34.63 | $34.66 | $34.66 | 2,510 |
| 2024-07-25 | $34.60 | $34.64 | $34.60 | $34.61 | $34.61 | 3,167 |
| 2024-07-24 | $34.62 | $34.64 | $34.59 | $34.61 | $34.61 | 9,625 |
| 2024-07-23 | $34.66 | $34.67 | $34.64 | $34.67 | $34.67 | 4,239 |
| 2024-07-22 | $33.64 | $34.69 | $33.64 | $34.66 | $34.66 | 7,330 |
| 2024-07-19 | $34.65 | $34.66 | $34.62 | $34.62 | $34.62 | 1,202 |
| 2024-07-18 | $34.57 | $34.65 | $34.57 | $34.62 | $34.62 | 1,381 |
| 2024-07-17 | $34.54 | $34.65 | $34.54 | $34.63 | $34.63 | 7,218 |
| 2024-07-16 | $34.65 | $34.68 | $34.62 | $34.66 | $34.66 | 2,426 |
| 2024-07-15 | $34.63 | $34.67 | $34.63 | $34.63 | $34.63 | 3,159 |
| 2024-07-12 | $34.65 | $34.65 | $34.65 | $34.65 | $34.65 | 8 |
| 2024-07-11 | $34.61 | $34.62 | $34.58 | $34.62 | $34.62 | 11,146 |
| 2024-07-10 | $34.61 | $34.62 | $34.58 | $34.62 | $34.62 | 636 |
| 2024-07-09 | $34.64 | $34.64 | $34.59 | $34.61 | $34.61 | 5,461 |
| 2024-07-08 | $34.56 | $34.62 | $34.56 | $34.60 | $34.60 | 16,346 |
| 2024-07-05 | $34.59 | $34.59 | $34.59 | $34.59 | $34.59 | 359 |
| 2024-07-03 | $34.53 | $34.54 | $34.53 | $34.54 | $34.54 | 1,662 |
| 2024-07-02 | $34.50 | $34.58 | $34.50 | $34.55 | $34.55 | 3,017 |
| 2024-07-01 | $34.56 | $34.56 | $34.50 | $34.52 | $34.52 | 7,808 |
| 2024-06-28 | $34.51 | $34.54 | $34.50 | $34.50 | $34.50 | 5,350 |
| 2024-06-27 | $34.45 | $34.51 | $34.45 | $34.50 | $34.50 | 1,157 |
| 2024-06-26 | $34.48 | $34.50 | $34.47 | $34.48 | $34.48 | 1,777 |
| 2024-06-25 | $34.48 | $34.49 | $34.48 | $34.48 | $34.48 | 1,246 |
| 2024-06-24 | $34.38 | $34.47 | $34.38 | $34.45 | $34.45 | 4,742 |
| 2024-06-21 | $34.45 | $34.46 | $34.44 | $34.46 | $34.46 | 1,119 |
| 2024-06-20 | $34.37 | $34.49 | $34.37 | $34.45 | $34.45 | 8,380 |
| 2024-06-18 | $34.45 | $34.46 | $34.42 | $34.46 | $34.46 | 6,209 |
| 2024-06-17 | $34.43 | $34.45 | $34.40 | $34.45 | $34.45 | 3,370 |
| 2024-06-14 | $34.47 | $34.47 | $34.38 | $34.42 | $34.42 | 1,103 |
| 2024-06-13 | $34.43 | $34.43 | $34.39 | $34.42 | $34.42 | 2,610 |
| 2024-06-12 | $34.53 | $34.53 | $34.38 | $34.41 | $34.41 | 8,779 |
| 2024-06-11 | $34.34 | $34.39 | $34.34 | $34.37 | $34.37 | 5,691 |
| 2024-06-10 | $34.34 | $34.38 | $34.34 | $34.38 | $34.38 | 1,078 |
| 2024-06-07 | $34.38 | $34.38 | $34.37 | $34.37 | $34.37 | 1,903 |
| 2024-06-06 | $34.43 | $34.43 | $34.33 | $34.35 | $34.35 | 10,331 |
| 2024-06-05 | $34.29 | $34.34 | $34.29 | $34.34 | $34.34 | 1,367 |
| 2024-06-04 | $34.25 | $34.30 | $34.25 | $34.30 | $34.30 | 2,893 |
| 2024-06-03 | $34.30 | $34.30 | $34.23 | $34.28 | $34.28 | 10,075 |
| 2024-05-31 | $34.21 | $34.27 | $34.20 | $34.27 | $34.27 | 1,128 |
| 2024-05-30 | $34.17 | $34.23 | $34.17 | $34.22 | $34.22 | 2,262 |
| 2024-05-29 | $34.21 | $34.25 | $34.21 | $34.24 | $34.24 | 4,714 |
| 2024-05-28 | $34.29 | $34.29 | $34.26 | $34.26 | $34.26 | 175 |
| 2024-05-24 | $34.23 | $34.28 | $34.23 | $34.27 | $34.27 | 82,597 |
| 2024-05-23 | $34.23 | $34.27 | $34.19 | $34.23 | $34.23 | 6,017 |
| 2024-05-22 | $34.25 | $34.29 | $34.22 | $34.23 | $34.23 | 5,913 |
| 2024-05-21 | $34.28 | $34.29 | $34.22 | $34.26 | $34.26 | 2,974 |
| 2024-05-20 | $34.24 | $34.28 | $34.22 | $34.22 | $34.22 | 15,420 |
| 2024-05-17 | $34.23 | $34.23 | $34.22 | $34.22 | $34.22 | 1,570 |
| 2024-05-16 | $34.22 | $34.22 | $34.18 | $34.21 | $34.21 | 1,109 |
| 2024-05-15 | $34.15 | $34.21 | $33.94 | $34.20 | $34.20 | 4,592 |
| 2024-05-14 | $34.13 | $34.14 | $34.09 | $34.14 | $34.14 | 16,540 |
| 2024-05-13 | $34.10 | $34.10 | $34.10 | $34.10 | $34.10 | 254 |
| 2024-05-10 | $34.08 | $34.11 | $34.08 | $34.09 | $34.09 | 1,525 |
| 2024-05-09 | $34.06 | $34.10 | $34.05 | $34.10 | $34.10 | 609 |
| 2024-05-08 | $34.00 | $34.06 | $33.89 | $34.05 | $34.05 | 7,346 |
| 2024-05-07 | $34.02 | $34.05 | $34.01 | $34.04 | $34.04 | 4,809 |
| 2024-05-06 | $33.99 | $34.02 | $33.97 | $34.01 | $34.01 | 3,730 |
| 2024-05-03 | $33.94 | $33.95 | $33.90 | $33.95 | $33.95 | 13,964 |
| 2024-05-02 | $33.76 | $33.83 | $33.75 | $33.82 | $33.82 | 7,410 |
| 2024-05-01 | $33.76 | $33.86 | $33.71 | $33.76 | $33.76 | 26,499 |
| 2024-04-30 | $33.86 | $33.87 | $33.79 | $33.79 | $33.79 | 2,332 |
| 2024-04-29 | $33.88 | $33.88 | $33.85 | $33.88 | $33.88 | 502 |
| 2024-04-26 | $33.75 | $33.85 | $33.75 | $33.85 | $33.85 | 1,482 |
| 2024-04-25 | $33.63 | $33.76 | $33.63 | $33.72 | $33.72 | 8,803 |
| 2024-04-24 | $33.75 | $33.78 | $33.73 | $33.78 | $33.78 | 4,816 |
| 2024-04-23 | $33.74 | $33.80 | $33.74 | $33.79 | $33.79 | 11,545 |
| 2024-04-22 | $33.61 | $33.68 | $33.57 | $33.66 | $33.66 | 2,024 |
| 2024-04-19 | $33.56 | $33.56 | $33.50 | $33.53 | $33.53 | 2,585 |
| 2024-04-18 | $33.61 | $33.65 | $33.57 | $33.58 | $33.58 | 7,454 |
| 2024-04-17 | $33.65 | $33.65 | $33.56 | $33.61 | $33.61 | 3,271 |
| 2024-04-16 | $33.60 | $33.65 | $33.59 | $33.64 | $33.64 | 7,140 |
| 2024-04-15 | $33.76 | $33.78 | $33.60 | $33.64 | $33.64 | 5,096 |
| 2024-04-12 | $33.74 | $33.77 | $33.69 | $33.73 | $33.73 | 1,443 |
| 2024-04-11 | $33.76 | $33.84 | $33.74 | $33.84 | $33.84 | 3,948 |
| 2024-04-10 | $33.74 | $33.76 | $33.73 | $33.76 | $33.76 | 1,697 |
| 2024-04-09 | $33.75 | $33.82 | $33.75 | $33.82 | $33.82 | 2,536 |
| 2024-04-08 | $33.79 | $33.83 | $33.77 | $33.81 | $33.81 | 5,134 |
| 2024-04-05 | $33.76 | $33.81 | $33.76 | $33.78 | $33.78 | 12,445 |
| 2024-04-04 | $33.85 | $33.87 | $33.75 | $33.75 | $33.75 | 2,530 |
| 2024-04-03 | $33.76 | $33.81 | $33.76 | $33.79 | $33.79 | 7,500 |
| 2024-04-02 | $33.69 | $33.78 | $33.69 | $33.78 | $33.78 | 11,289 |
| 2024-04-01 | $33.43 | $33.88 | $33.43 | $33.85 | $33.85 | 6,935 |
| 2024-03-28 | $33.84 | $33.87 | $33.83 | $33.86 | $33.86 | 7,178 |
| 2024-03-27 | $33.85 | $33.85 | $33.85 | $33.85 | $33.85 | 110 |
| 2024-03-26 | $33.73 | $33.86 | $33.73 | $33.81 | $33.81 | 9,181 |
| 2024-03-25 | $33.76 | $33.80 | $33.76 | $33.80 | $33.80 | 2,224 |
| 2024-03-22 | $33.80 | $33.86 | $33.78 | $33.82 | $33.82 | 11,798 |
| 2024-03-21 | $33.79 | $33.84 | $33.78 | $33.82 | $33.82 | 5,180 |
| 2024-03-20 | $33.63 | $33.76 | $33.63 | $33.75 | $33.75 | 5,337 |
| 2024-03-19 | $33.66 | $33.72 | $33.66 | $33.72 | $33.72 | 3,787 |
| 2024-03-18 | $33.62 | $33.72 | $33.62 | $33.67 | $33.67 | 3,213 |
| 2024-03-15 | $33.60 | $33.62 | $33.58 | $33.60 | $33.60 | 1,443 |
| 2024-03-14 | $33.66 | $33.66 | $33.62 | $33.65 | $33.65 | 844 |
| 2024-03-13 | $33.65 | $33.69 | $33.65 | $33.67 | $33.67 | 3,562 |
| 2024-03-12 | $33.65 | $33.67 | $33.65 | $33.67 | $33.67 | 694 |
| 2024-03-11 | $33.64 | $33.64 | $33.54 | $33.57 | $33.57 | 1,365 |
| 2024-03-08 | $33.63 | $33.65 | $33.58 | $33.61 | $33.61 | 2,302 |
| 2024-03-07 | $33.55 | $33.63 | $33.55 | $33.62 | $33.62 | 7,825 |
| 2024-03-06 | $33.54 | $33.58 | $33.53 | $33.58 | $33.58 | 4,390 |
| 2024-03-05 | $33.59 | $33.59 | $33.52 | $33.54 | $33.54 | 1,180 |
| 2024-03-04 | $33.62 | $33.63 | $33.58 | $33.62 | $33.62 | 4,633 |
| 2024-03-01 | $33.54 | $33.61 | $33.54 | $33.61 | $33.61 | 3,846 |
| 2024-02-29 | $33.54 | $33.54 | $33.54 | $33.54 | $33.54 | 514 |
| 2024-02-28 | $33.48 | $33.53 | $33.39 | $33.49 | $33.49 | 3,448 |
| 2024-02-27 | $33.51 | $33.53 | $33.49 | $33.53 | $33.53 | 670 |
| 2024-02-26 | $33.56 | $33.56 | $33.48 | $33.51 | $33.51 | 5,646 |
| 2024-02-23 | $33.52 | $33.53 | $33.52 | $33.53 | $33.53 | 206 |
| 2024-02-22 | $33.45 | $33.50 | $33.45 | $33.50 | $33.50 | 1,679 |
| 2024-02-21 | $33.33 | $33.38 | $33.10 | $33.38 | $33.38 | 5,548 |
| 2024-02-20 | $33.27 | $33.36 | $33.27 | $33.32 | $33.32 | 9,675 |
| 2024-02-16 | $33.34 | $33.39 | $33.33 | $33.36 | $33.36 | 8,385 |
| 2024-02-15 | $33.29 | $33.41 | $33.29 | $33.38 | $33.38 | 21,363 |
| 2024-02-14 | $33.30 | $33.36 | $33.25 | $33.36 | $33.36 | 13,389 |
| 2024-02-13 | $33.28 | $33.28 | $33.20 | $33.23 | $33.23 | 12,448 |
| 2024-02-12 | $33.40 | $33.40 | $33.36 | $33.38 | $33.38 | 1,164 |
| 2024-02-09 | $33.40 | $33.41 | $33.34 | $33.37 | $33.37 | 5,601 |
| 2024-02-08 | $33.27 | $33.37 | $33.27 | $33.37 | $33.37 | 1,605 |
| 2024-02-07 | $33.27 | $33.39 | $33.27 | $33.36 | $33.36 | 2,486 |
| 2024-02-06 | $33.24 | $33.29 | $33.24 | $33.29 | $33.29 | 4,002 |
| 2024-02-05 | $33.23 | $33.26 | $33.22 | $33.26 | $33.26 | 1,445 |
| 2024-02-02 | $33.17 | $33.28 | $33.16 | $33.28 | $33.28 | 4,613 |
| 2024-02-01 | $33.14 | $33.17 | $33.11 | $33.17 | $33.17 | 2,176 |
| 2024-01-31 | $33.14 | $33.25 | $33.10 | $33.10 | $33.10 | 2,160 |
| 2024-01-30 | $33.15 | $33.23 | $33.15 | $33.18 | $33.18 | 3,395 |
| 2024-01-29 | $33.14 | $33.19 | $33.14 | $33.19 | $33.19 | 2,757 |
| 2024-01-26 | $33.14 | $33.17 | $33.12 | $33.13 | $33.13 | 10,346 |
| 2024-01-25 | $33.06 | $33.15 | $33.06 | $33.10 | $33.10 | 13,285 |
| 2024-01-24 | $33.21 | $33.21 | $33.08 | $33.08 | $33.08 | 855 |
| 2024-01-23 | $33.06 | $33.10 | $33.02 | $33.10 | $33.10 | 1,183 |
| 2024-01-22 | $33.13 | $33.13 | $33.02 | $33.06 | $33.06 | 4,156 |
| 2024-01-19 | $32.98 | $33.00 | $32.89 | $32.99 | $32.99 | 4,458 |
| 2024-01-18 | $32.81 | $32.90 | $32.81 | $32.90 | $32.90 | 4,158 |
| 2024-01-17 | $32.75 | $32.76 | $32.71 | $32.76 | $32.76 | 8,633 |
| 2024-01-16 | $32.90 | $32.90 | $32.85 | $32.85 | $32.85 | 887 |
| 2024-01-12 | $32.94 | $32.96 | $32.85 | $32.91 | $32.91 | 12,191 |
| 2024-01-11 | $32.85 | $32.87 | $32.75 | $32.87 | $32.87 | 5,238 |
| 2024-01-10 | $32.73 | $32.86 | $32.73 | $32.83 | $32.83 | 13,142 |
| 2024-01-09 | $32.80 | $32.84 | $32.75 | $32.75 | $32.75 | 2,984 |
| 2024-01-08 | $32.69 | $32.75 | $32.66 | $32.75 | $32.75 | 2,276 |
| 2024-01-05 | $32.58 | $32.67 | $32.56 | $32.59 | $32.59 | 15,077 |
| 2024-01-04 | $32.57 | $32.72 | $32.56 | $32.59 | $32.59 | 54,107 |
| 2024-01-03 | $32.60 | $32.72 | $32.60 | $32.60 | $32.60 | 3,950 |
| 2024-01-02 | $32.66 | $32.69 | $32.66 | $32.67 | $32.67 | 788 |
| 2023-12-29 | $32.75 | $32.75 | $32.70 | $32.72 | $32.72 | 20,034 |
| 2023-12-28 | $32.73 | $32.82 | $32.73 | $32.82 | $32.82 | 7,384 |
| 2023-12-27 | $32.71 | $32.80 | $32.70 | $32.77 | $32.77 | 4,931 |
| 2023-12-26 | $32.67 | $32.79 | $32.67 | $32.68 | $32.68 | 1,086 |
| 2023-12-22 | $32.71 | $32.71 | $32.68 | $32.68 | $32.68 | 1,184 |
| 2023-12-21 | $32.61 | $32.65 | $32.59 | $32.65 | $32.65 | 8,132 |
| 2023-12-20 | $32.71 | $32.75 | $32.55 | $32.60 | $32.60 | 5,094 |
| 2023-12-19 | $32.68 | $32.73 | $32.68 | $32.73 | $32.73 | 512 |
| 2023-12-18 | $32.66 | $32.70 | $32.63 | $32.67 | $32.67 | 3,065 |
| 2023-12-15 | $32.68 | $32.68 | $32.56 | $32.64 | $32.64 | 5,616 |
| 2023-12-14 | $32.62 | $32.62 | $32.62 | $32.62 | $32.62 | 96 |
| 2023-12-13 | $32.46 | $32.60 | $32.46 | $32.60 | $32.60 | 1,134 |
| 2023-12-12 | $32.40 | $32.42 | $32.38 | $32.42 | $32.42 | 4,064 |
| 2023-12-11 | $32.27 | $32.34 | $32.27 | $32.34 | $32.34 | 6,637 |
| 2023-12-08 | $32.23 | $32.33 | $32.22 | $32.33 | $32.33 | 1,445 |
| 2023-12-07 | $32.27 | $32.28 | $32.25 | $32.28 | $32.28 | 1,442 |
| 2023-12-06 | $32.27 | $32.27 | $32.18 | $32.20 | $32.20 | 2,208 |
| 2023-12-05 | $32.23 | $32.23 | $32.20 | $32.21 | $32.21 | 6,452 |
| 2023-12-04 | $32.13 | $32.20 | $32.13 | $32.18 | $32.18 | 3,590 |
| 2023-12-01 | $32.12 | $32.30 | $32.12 | $32.29 | $32.29 | 4,074 |
| 2023-11-30 | $32.08 | $32.19 | $32.08 | $32.19 | $32.19 | 7,423 |
| 2023-11-29 | $32.16 | $32.19 | $32.12 | $32.12 | $32.12 | 2,938 |
| 2023-11-28 | $32.04 | $32.18 | $32.04 | $32.14 | $32.14 | 4,980 |
| 2023-11-27 | $32.09 | $32.15 | $32.08 | $32.13 | $32.13 | 3,019 |
| 2023-11-24 | $32.08 | $32.11 | $32.08 | $32.11 | $32.11 | 248 |
| 2023-11-22 | $32.16 | $32.16 | $32.07 | $32.11 | $32.11 | 9,051 |
| 2023-11-21 | $32.01 | $32.05 | $31.98 | $32.05 | $32.05 | 2,946 |
| 2023-11-20 | $31.98 | $32.08 | $31.94 | $32.07 | $32.07 | 10,354 |
| 2023-11-17 | $31.95 | $31.98 | $31.90 | $31.98 | $31.98 | 8,420 |
| 2023-11-16 | $31.89 | $31.95 | $31.87 | $31.93 | $31.93 | 10,595 |
| 2023-11-15 | $31.94 | $31.94 | $31.88 | $31.91 | $31.91 | 5,230 |
| 2023-11-14 | $31.89 | $31.96 | $31.80 | $31.93 | $31.93 | 11,592 |
| 2023-11-13 | $31.65 | $31.68 | $31.62 | $31.64 | $31.64 | 34,044 |
| 2023-11-10 | $31.51 | $31.63 | $31.46 | $31.62 | $31.62 | 6,257 |
| 2023-11-09 | $31.53 | $31.57 | $31.38 | $31.41 | $31.41 | 18,512 |
| 2023-11-08 | $31.60 | $31.60 | $31.48 | $31.52 | $31.52 | 6,015 |
| 2023-11-07 | $31.49 | $31.56 | $31.47 | $31.50 | $31.50 | 6,643 |
| 2023-11-06 | $31.45 | $31.46 | $31.42 | $31.44 | $31.44 | 1,570 |
| 2023-11-03 | $31.40 | $31.50 | $31.37 | $31.44 | $31.44 | 4,361 |
| 2023-11-02 | $31.07 | $31.29 | $31.07 | $31.27 | $31.27 | 26,611 |
| 2023-11-01 | $30.97 | $31.05 | $30.86 | $31.04 | $31.04 | 25,691 |
| 2023-10-31 | $30.83 | $30.86 | $30.63 | $30.85 | $30.85 | 95,661 |
| 2023-10-30 | $30.72 | $30.79 | $30.60 | $30.74 | $30.74 | 53,338 |
| 2023-10-27 | $30.70 | $30.71 | $30.50 | $30.53 | $30.53 | 52,745 |
| 2023-10-26 | $30.76 | $30.76 | $30.56 | $30.64 | $30.64 | 39,967 |
| 2023-10-25 | $30.96 | $30.96 | $30.75 | $30.78 | $30.78 | 34,539 |
| 2023-10-24 | $30.98 | $31.04 | $30.89 | $31.02 | $31.02 | 196,964 |
| 2023-10-23 | $30.79 | $30.99 | $30.79 | $30.90 | $30.90 | 30,969 |
| 2023-10-20 | $31.09 | $31.09 | $30.87 | $30.90 | $30.90 | 22,574 |
| 2023-10-19 | $31.24 | $31.27 | $31.00 | $31.04 | $31.04 | 31,482 |
| 2023-10-18 | $31.32 | $31.32 | $31.14 | $31.18 | $31.18 | 29,228 |
| 2023-10-17 | $31.32 | $31.41 | $31.24 | $31.36 | $31.36 | 22,027 |
| 2023-10-16 | $31.26 | $31.38 | $31.26 | $31.36 | $31.36 | 11,621 |
| 2023-10-13 | $31.36 | $31.38 | $31.11 | $31.21 | $31.21 | 35,198 |
| 2023-10-12 | $31.36 | $31.39 | $31.16 | $31.29 | $31.29 | 36,223 |
| 2023-10-11 | $31.35 | $31.36 | $31.25 | $31.36 | $31.36 | 47,249 |
| 2023-10-10 | $31.20 | $31.39 | $31.20 | $31.30 | $31.30 | 42,446 |
| 2023-10-09 | $31.09 | $31.22 | $31.04 | $31.22 | $31.22 | 12,319 |
| 2023-10-06 | $30.92 | $31.18 | $30.83 | $31.13 | $31.13 | 28,030 |
| 2023-10-05 | $30.86 | $30.99 | $30.83 | $30.91 | $30.91 | 100,821 |
| 2023-10-04 | $30.90 | $30.99 | $30.79 | $30.96 | $30.96 | 71,853 |
| 2023-10-03 | $30.99 | $31.03 | $30.77 | $30.84 | $30.84 | 38,457 |
| 2023-10-02 | $31.09 | $31.11 | $30.94 | $31.07 | $31.07 | 189,716 |
| 2023-09-29 | $31.40 | $31.40 | $30.99 | $31.08 | $31.08 | 307,724 |
| 2023-09-28 | $31.08 | $31.08 | $30.94 | $31.04 | $31.04 | 69,423 |
| 2023-09-27 | $31.03 | $31.03 | $30.95 | $30.96 | $30.96 | 7,144 |
| 2023-09-26 | $31.06 | $31.06 | $30.90 | $30.95 | $30.95 | 2,899 |
| 2023-09-25 | $30.97 | $31.02 | $30.96 | $30.98 | $30.98 | 1,646 |
| 2023-09-22 | $30.96 | $30.96 | $30.96 | $30.96 | $30.96 | 177 |
| 2023-09-21 | $30.53 | $31.00 | $30.53 | $31.00 | $31.00 | 2,539 |
| 2023-09-20 | $30.94 | $30.98 | $30.94 | $30.98 | $30.98 | 680 |
| 2023-09-19 | $30.99 | $30.99 | $30.98 | $30.98 | $30.98 | 455 |
| 2023-09-18 | $30.98 | $31.00 | $30.92 | $30.97 | $30.97 | 2,106 |
| 2023-09-15 | $31.08 | $31.08 | $30.97 | $30.97 | $30.97 | 805 |
| 2023-09-14 | $31.05 | $31.06 | $30.91 | $30.97 | $30.97 | 2,222 |
| 2023-09-13 | $30.95 | $30.95 | $30.90 | $30.95 | $30.95 | 1,158 |
| 2023-09-12 | $31.36 | $31.36 | $30.89 | $30.96 | $30.96 | 1,790 |
| 2023-09-11 | $30.94 | $30.96 | $30.88 | $30.91 | $30.91 | 3,446 |
| 2023-09-08 | $30.74 | $30.96 | $30.74 | $30.92 | $30.92 | 4,636 |
| 2023-09-07 | $30.87 | $30.93 | $30.81 | $30.86 | $30.86 | 29,993 |
| 2023-09-06 | $31.04 | $31.04 | $30.81 | $30.89 | $30.89 | 39,266 |
| 2023-09-05 | $30.86 | $30.96 | $30.84 | $30.90 | $30.90 | 47,597 |
| 2023-09-01 | $30.84 | $30.96 | $30.84 | $30.89 | $30.89 | 4,830 |
| 2023-08-31 | $30.88 | $30.94 | $30.83 | $30.86 | $30.86 | 5,008 |
| 2023-08-30 | $30.81 | $30.86 | $30.81 | $30.86 | $30.86 | 4,782 |
| 2023-08-29 | $30.80 | $30.84 | $30.78 | $30.84 | $30.84 | 6,828 |
| 2023-08-28 | $30.73 | $30.84 | $30.72 | $30.78 | $30.78 | 17,841 |
| 2023-08-25 | $31.16 | $31.16 | $30.69 | $30.70 | $30.70 | 4,170 |
| 2023-08-24 | $30.72 | $30.72 | $30.61 | $30.61 | $30.61 | 1,169 |
| 2023-08-23 | $30.70 | $30.75 | $30.68 | $30.69 | $30.69 | 8,230 |
| 2023-08-22 | $30.64 | $30.68 | $30.61 | $30.67 | $30.67 | 10,254 |
| 2023-08-21 | $30.62 | $30.70 | $30.58 | $30.65 | $30.65 | 10,325 |
| 2023-08-18 | $30.51 | $30.67 | $30.51 | $30.61 | $30.61 | 20,006 |
| 2023-08-17 | $30.61 | $30.62 | $30.55 | $30.55 | $30.55 | 8,162 |
| 2023-08-16 | $30.68 | $30.68 | $30.58 | $30.58 | $30.58 | 2,335 |
| 2023-08-15 | $30.67 | $30.67 | $30.65 | $30.65 | $30.65 | 284 |
| 2023-08-14 | $30.68 | $30.72 | $30.65 | $30.69 | $30.69 | 5,086 |
| 2023-08-11 | $30.62 | $30.64 | $30.60 | $30.62 | $30.62 | 10,942 |
| 2023-08-10 | $30.67 | $30.67 | $30.60 | $30.63 | $30.63 | 3,016 |
| 2023-08-09 | $30.57 | $30.63 | $30.57 | $30.60 | $30.60 | 4,376 |
| 2023-08-08 | $30.65 | $30.65 | $30.56 | $30.62 | $30.62 | 1,183 |
| 2023-08-07 | $30.65 | $30.65 | $30.64 | $30.65 | $30.65 | 1,053 |
| 2023-08-04 | $30.66 | $30.66 | $30.59 | $30.61 | $30.61 | 4,787 |
| 2023-08-03 | $30.55 | $30.61 | $30.55 | $30.58 | $30.58 | 35,650 |
| 2023-08-02 | $30.64 | $30.67 | $30.57 | $30.61 | $30.61 | 33,410 |
| 2023-08-01 | $30.55 | $30.69 | $30.55 | $30.63 | $30.63 | 60,369 |
| 2023-07-31 | $30.71 | $30.74 | $30.63 | $30.68 | $30.68 | 11,403 |
| 2023-07-28 | $30.66 | $30.66 | $30.62 | $30.64 | $30.64 | 949 |
| 2023-07-27 | $30.64 | $30.70 | $30.60 | $30.62 | $30.62 | 24,074 |
| 2023-07-26 | $30.60 | $30.62 | $30.58 | $30.61 | $30.61 | 11,080 |
| 2023-07-25 | $30.61 | $30.64 | $30.59 | $30.64 | $30.64 | 7,730 |
| 2023-07-24 | $30.62 | $30.62 | $30.57 | $30.62 | $30.62 | 14,451 |
| 2023-07-21 | $30.57 | $30.61 | $30.57 | $30.61 | $30.61 | 6,052 |
| 2023-07-20 | $30.45 | $30.59 | $30.45 | $30.59 | $30.59 | 8,179 |
| 2023-07-19 | $30.56 | $30.60 | $30.56 | $30.58 | $30.58 | 3,734 |
| 2023-07-18 | $30.54 | $30.64 | $30.54 | $30.58 | $30.58 | 5,302 |
| 2023-07-17 | $30.54 | $30.57 | $30.52 | $30.57 | $30.57 | 2,673 |
| 2023-07-14 | $30.51 | $30.61 | $30.51 | $30.53 | $30.53 | 7,989 |
| 2023-07-13 | $30.45 | $30.53 | $30.45 | $30.53 | $30.53 | 3,555 |
| 2023-07-12 | $30.48 | $30.56 | $30.48 | $30.51 | $30.51 | 2,081 |
| 2023-07-11 | $30.40 | $30.44 | $30.38 | $30.44 | $30.44 | 14,356 |
| 2023-07-10 | $30.39 | $30.44 | $30.37 | $30.41 | $30.41 | 9,134 |
| 2023-07-07 | $30.40 | $30.41 | $30.36 | $30.39 | $30.39 | 5,952 |
| 2023-07-06 | $30.35 | $30.36 | $30.29 | $30.36 | $30.36 | 35,626 |
| 2023-07-05 | $30.16 | $30.44 | $30.16 | $30.44 | $30.44 | 18,523 |
| 2023-07-03 | $30.18 | $30.45 | $30.18 | $30.43 | $30.43 | 78,719 |
| 2023-06-30 | $30.41 | $30.47 | $30.38 | $30.43 | $30.43 | 157,692 |
| 2023-06-29 | $30.31 | $30.37 | $30.29 | $30.31 | $30.31 | 48,799 |
| 2023-06-28 | $30.30 | $30.34 | $30.27 | $30.33 | $30.33 | 14,266 |
| 2023-06-27 | $30.24 | $30.33 | $30.24 | $30.33 | $30.33 | 117,996 |
| 2023-06-26 | $30.20 | $30.26 | $30.20 | $30.24 | $30.24 | 9,713 |
| 2023-06-23 | $30.21 | $30.25 | $30.21 | $30.25 | $30.25 | 304 |
| 2023-06-22 | $30.16 | $30.27 | $30.16 | $30.27 | $30.27 | 232 |
| 2023-06-21 | $30.20 | $30.25 | $30.19 | $30.25 | $30.25 | 3,230 |
| 2023-06-20 | $30.02 | $30.25 | $30.02 | $30.25 | $30.25 | 5,081 |
| 2023-06-16 | $30.26 | $30.28 | $30.26 | $30.28 | $30.28 | 34,401 |
| 2023-06-15 | $30.23 | $30.29 | $30.21 | $30.26 | $30.26 | 6,538 |
| 2023-06-14 | $30.24 | $30.27 | $30.19 | $30.21 | $30.21 | 3,796 |
| 2023-06-13 | $30.20 | $30.21 | $30.16 | $30.21 | $30.21 | 13,460 |
| 2023-06-12 | $29.88 | $30.15 | $29.88 | $30.15 | $30.15 | 2,099 |
| 2023-06-09 | $30.12 | $30.12 | $30.07 | $30.10 | $30.10 | 2,197 |
| 2023-06-08 | $30.02 | $30.09 | $30.02 | $30.09 | $30.09 | 12,925 |
| 2023-06-07 | $29.96 | $30.06 | $29.96 | $30.03 | $30.03 | 18,088 |
| 2023-06-06 | $30.01 | $30.02 | $29.98 | $30.02 | $30.02 | 11,621 |
| 2023-06-05 | $30.00 | $30.01 | $29.96 | $29.96 | $29.96 | 3,885 |
| 2023-06-02 | $29.86 | $29.96 | $29.86 | $29.94 | $29.94 | 14,255 |
| 2023-06-01 | $29.80 | $29.85 | $29.79 | $29.84 | $29.84 | 32,606 |
| 2023-05-31 | $29.71 | $29.71 | $29.71 | $29.71 | $29.71 | 31,984 |
| 2023-05-30 | $29.77 | $29.83 | $29.74 | $29.76 | $29.76 | 31,984 |
| 2023-05-26 | $29.62 | $29.74 | $29.60 | $29.73 | $29.73 | 8,996 |
| 2023-05-25 | $29.58 | $29.62 | $29.58 | $29.59 | $29.59 | 12,246 |
| 2023-05-24 | $29.32 | $29.50 | $29.32 | $29.50 | $29.50 | 3,881 |
| 2023-05-23 | $29.60 | $29.68 | $29.55 | $29.58 | $29.58 | 16,427 |
| 2023-05-22 | $29.67 | $29.71 | $29.66 | $29.67 | $29.67 | 8,990 |
| 2023-05-19 | $29.69 | $29.69 | $29.64 | $29.66 | $29.66 | 48,647 |
| 2023-05-18 | $29.36 | $29.71 | $29.36 | $29.71 | $29.71 | 5,401 |
| 2023-05-17 | $29.50 | $29.64 | $29.48 | $29.60 | $29.60 | 13,211 |
| 2023-05-16 | $29.27 | $29.50 | $29.27 | $29.44 | $29.44 | 43,824 |
| 2023-05-15 | $29.43 | $29.50 | $29.43 | $29.50 | $29.50 | 5,917 |
| 2023-05-12 | $29.50 | $29.50 | $29.37 | $29.42 | $29.42 | 59,888 |
| 2023-05-11 | $29.22 | $29.45 | $29.22 | $29.45 | $29.45 | 3,814 |
| 2023-05-10 | $29.47 | $29.48 | $29.36 | $29.47 | $29.47 | 11,790 |
| 2023-05-09 | $29.42 | $29.42 | $29.37 | $29.40 | $29.40 | 36,970 |
| 2023-05-08 | $29.21 | $29.46 | $29.21 | $29.46 | $29.46 | 5,946 |
| 2023-05-05 | $29.34 | $29.42 | $29.34 | $29.40 | $29.40 | 7,721 |
| 2023-05-04 | $29.13 | $29.21 | $29.09 | $29.17 | $29.17 | 14,745 |
| 2023-05-03 | $29.31 | $29.42 | $29.31 | $29.31 | $29.31 | 59,577 |
| 2023-05-02 | $29.40 | $29.40 | $29.26 | $29.37 | $29.37 | 2,181 |
| 2023-05-01 | $29.46 | $29.54 | $29.45 | $29.50 | $29.50 | 556,221 |
| 2023-04-28 | $29.44 | $29.50 | $29.34 | $29.46 | $29.46 | 34,177 |
| 2023-04-27 | $29.17 | $29.39 | $29.17 | $29.35 | $29.35 | 24,722 |
| 2023-04-26 | $29.20 | $29.24 | $29.10 | $29.15 | $29.15 | 129,399 |
| 2023-04-25 | $29.25 | $29.35 | $29.13 | $29.14 | $29.14 | 34,904 |
| 2023-04-24 | $29.34 | $29.36 | $29.31 | $29.36 | $29.36 | 10,977 |
| 2023-04-21 | $29.40 | $29.42 | $29.31 | $29.35 | $29.35 | 4,881 |
| 2023-04-20 | $29.31 | $29.36 | $29.28 | $29.32 | $29.32 | 6,826 |
| 2023-04-19 | $29.36 | $29.40 | $29.29 | $29.36 | $29.36 | 5,522 |
| 2023-04-18 | $29.34 | $29.37 | $29.31 | $29.37 | $29.37 | 3,425 |
| 2023-04-17 | $29.31 | $29.38 | $29.24 | $29.35 | $29.35 | 11,642 |
| 2023-04-14 | $29.24 | $29.36 | $29.19 | $29.26 | $29.26 | 44,205 |
| 2023-04-13 | $29.14 | $29.35 | $29.14 | $29.31 | $29.31 | 27,532 |
| 2023-04-12 | $29.19 | $29.25 | $29.13 | $29.13 | $29.13 | 4,630 |
| 2023-04-11 | $29.16 | $29.26 | $29.16 | $29.21 | $29.21 | 9,463 |
| 2023-04-10 | $29.17 | $29.23 | $29.07 | $29.14 | $29.14 | 22,845 |
| 2023-04-06 | $29.04 | $29.23 | $29.03 | $29.13 | $29.13 | 30,035 |
| 2023-04-05 | $29.05 | $29.16 | $29.02 | $29.10 | $29.10 | 91,139 |
| 2023-04-04 | $29.15 | $29.24 | $29.07 | $29.11 | $29.11 | 137,800 |
| 2023-04-03 | $29.08 | $29.19 | $29.08 | $29.19 | $29.19 | 32,610 |
| 2023-03-31 | $28.94 | $29.13 | $28.94 | $29.13 | $29.13 | 31,923 |
| 2023-03-30 | $28.94 | $29.04 | $28.90 | $28.98 | $28.98 | 21,948 |
| 2023-03-29 | $28.82 | $28.95 | $28.80 | $28.92 | $28.92 | 46,729 |
| 2023-03-28 | $28.80 | $28.80 | $28.67 | $28.75 | $28.75 | 20,422 |
| 2023-03-27 | $28.73 | $28.82 | $28.72 | $28.80 | $28.80 | 7,456 |
| 2023-03-24 | $28.65 | $28.77 | $28.56 | $28.72 | $28.72 | 4,179 |
| 2023-03-23 | $28.77 | $28.92 | $28.55 | $28.70 | $28.70 | 5,199 |
| 2023-03-22 | $28.73 | $29.02 | $28.73 | $28.74 | $28.74 | 11,463 |
| 2023-03-21 | $28.79 | $28.81 | $28.69 | $28.81 | $28.81 | 4,005 |
| 2023-03-20 | $28.50 | $28.67 | $28.50 | $28.62 | $28.62 | 3,779 |
| 2023-03-17 | $28.54 | $28.64 | $28.45 | $28.51 | $28.51 | 5,417 |
| 2023-03-16 | $28.34 | $28.66 | $28.31 | $28.63 | $28.63 | 3,807 |
| 2023-03-15 | $28.42 | $28.52 | $28.24 | $28.49 | $28.49 | 13,972 |
| 2023-03-14 | $28.54 | $28.63 | $28.36 | $28.51 | $28.51 | 5,399 |
| 2023-03-13 | $28.18 | $28.39 | $28.18 | $28.29 | $28.29 | 26,976 |
| 2023-03-10 | $28.36 | $28.43 | $28.20 | $28.20 | $28.20 | 16,500 |
| 2023-03-09 | $28.79 | $28.79 | $28.38 | $28.49 | $28.49 | 12,311 |
| 2023-03-08 | $28.60 | $28.76 | $28.58 | $28.66 | $28.66 | 14,156 |
| 2023-03-07 | $28.79 | $28.80 | $28.63 | $28.63 | $28.63 | 11,153 |
| 2023-03-06 | $28.81 | $28.90 | $28.78 | $28.83 | $28.83 | 11,680 |
| 2023-03-03 | $28.65 | $28.85 | $28.65 | $28.83 | $28.83 | 12,658 |
| 2023-03-02 | $28.52 | $28.64 | $28.50 | $28.64 | $28.64 | 3,247 |
| 2023-03-01 | $28.54 | $28.62 | $28.51 | $28.55 | $28.55 | 23,819 |
| 2023-02-28 | $28.70 | $28.72 | $28.58 | $28.67 | $28.67 | 15,863 |
| 2023-02-27 | $28.75 | $28.75 | $28.59 | $28.61 | $28.61 | 16,867 |
| 2023-02-24 | $28.53 | $28.56 | $28.50 | $28.54 | $28.54 | 4,446 |
| 2023-02-23 | $28.71 | $28.71 | $28.55 | $28.65 | $28.65 | 6,562 |
| 2023-02-22 | $28.58 | $28.63 | $28.53 | $28.58 | $28.58 | 16,031 |
| 2023-02-21 | $28.66 | $28.75 | $28.58 | $28.63 | $28.63 | 3,605 |
| 2023-02-17 | $28.75 | $28.84 | $28.74 | $28.80 | $28.80 | 114,701 |
| 2023-02-16 | $28.87 | $28.94 | $28.83 | $28.84 | $28.84 | 4,565 |
| 2023-02-15 | $28.95 | $28.97 | $28.91 | $28.97 | $28.97 | 47,966 |
| 2023-02-14 | $28.91 | $29.06 | $28.84 | $28.93 | $28.93 | 30,117 |
| 2023-02-13 | $28.77 | $28.91 | $28.77 | $28.88 | $28.88 | 12,963 |
| 2023-02-10 | $28.74 | $28.80 | $28.74 | $28.80 | $28.80 | 15,639 |
| 2023-02-09 | $28.90 | $28.95 | $28.81 | $28.83 | $28.83 | 15,988 |
| 2023-02-08 | $29.04 | $29.04 | $28.83 | $28.84 | $28.84 | 18,742 |
| 2023-02-07 | $28.86 | $29.01 | $28.85 | $28.97 | $28.97 | 2,089 |
| 2023-02-06 | $28.81 | $28.94 | $28.81 | $28.85 | $28.85 | 39,606 |
| 2023-02-03 | $28.96 | $29.05 | $28.90 | $28.95 | $28.95 | 10,325 |
| 2023-02-02 | $29.02 | $29.05 | $28.92 | $28.98 | $28.98 | 26,908 |
| 2023-02-01 | $28.73 | $28.98 | $28.68 | $28.92 | $28.92 | 46,564 |
| 2023-01-31 | $28.63 | $28.85 | $28.63 | $28.79 | $28.79 | 8,980 |
| 2023-01-30 | $28.81 | $28.81 | $28.65 | $28.65 | $28.65 | 4,351 |
| 2023-01-27 | $28.80 | $28.87 | $28.75 | $28.78 | $28.78 | 6,060 |
| 2023-01-26 | $28.70 | $28.78 | $28.68 | $28.75 | $28.75 | 7,448 |
| 2023-01-25 | $28.51 | $28.69 | $28.51 | $28.61 | $28.61 | 4,783 |
| 2023-01-24 | $28.57 | $28.60 | $28.55 | $28.57 | $28.57 | 22,819 |
| 2023-01-23 | $28.44 | $28.64 | $28.44 | $28.55 | $28.55 | 4,254 |
| 2023-01-20 | $28.33 | $28.45 | $28.32 | $28.44 | $28.44 | 2,656 |
| 2023-01-19 | $28.19 | $28.31 | $28.19 | $28.28 | $28.28 | 4,627 |
| 2023-01-18 | $28.46 | $28.55 | $28.31 | $28.31 | $28.31 | 18,886 |
| 2023-01-17 | $28.56 | $28.57 | $28.44 | $28.44 | $28.44 | 10,737 |
| 2023-01-13 | $28.40 | $28.48 | $28.37 | $28.47 | $28.47 | 7,740 |
| 2023-01-12 | $28.30 | $28.43 | $28.30 | $28.36 | $28.36 | 19,794 |
| 2023-01-11 | $28.29 | $28.40 | $28.21 | $28.29 | $28.29 | 30,529 |
| 2023-01-10 | $28.15 | $28.19 | $28.04 | $28.16 | $28.16 | 3,421 |
| 2023-01-09 | $27.84 | $28.16 | $27.84 | $28.11 | $28.11 | 2,567 |
| 2023-01-06 | $27.85 | $28.10 | $27.85 | $28.06 | $28.06 | 22,209 |
| 2023-01-05 | $27.78 | $27.85 | $27.69 | $27.76 | $27.76 | 13,512 |
| 2023-01-04 | $27.81 | $27.92 | $27.80 | $27.86 | $27.86 | 11,387 |
| 2023-01-03 | $27.88 | $27.88 | $27.72 | $27.80 | $27.80 | 23,522 |
| 2022-12-30 | $27.77 | $27.83 | $27.70 | $27.83 | $27.83 | 51,742 |
| 2022-12-29 | $27.68 | $27.89 | $27.68 | $27.88 | $27.88 | 6,402 |
| 2022-12-28 | $27.73 | $27.74 | $27.66 | $27.66 | $27.66 | 4,047 |
| 2022-12-27 | $27.80 | $27.85 | $27.80 | $27.81 | $27.81 | 1,712 |
| 2022-12-23 | $27.71 | $27.82 | $27.71 | $27.82 | $27.82 | 4,619 |
| 2022-12-22 | $27.88 | $27.88 | $27.63 | $27.76 | $27.76 | 11,987 |
| 2022-12-21 | $27.89 | $27.94 | $27.85 | $27.89 | $27.89 | 15,227 |
| 2022-12-20 | $27.72 | $27.77 | $27.71 | $27.74 | $27.74 | 4,710 |
| 2022-12-19 | $27.76 | $27.81 | $27.61 | $27.70 | $27.70 | 36,518 |
| 2022-12-16 | $27.81 | $27.83 | $27.75 | $27.82 | $27.82 | 29,867 |
| 2022-12-15 | $28.01 | $28.01 | $27.85 | $27.93 | $27.93 | 21,665 |
| 2022-12-14 | $28.20 | $28.33 | $28.14 | $28.19 | $28.19 | 84,972 |
| 2022-12-13 | $28.33 | $28.43 | $28.15 | $28.22 | $28.22 | 11,091 |
| 2022-12-12 | $28.01 | $28.13 | $27.99 | $28.11 | $28.11 | 14,957 |
| 2022-12-09 | $28.04 | $28.10 | $27.92 | $27.92 | $27.92 | 34,993 |
| 2022-12-08 | $28.04 | $28.05 | $27.97 | $28.02 | $28.02 | 15,964 |
| 2022-12-07 | $27.95 | $28.06 | $27.92 | $28.00 | $28.00 | 19,512 |
| 2022-12-06 | $28.02 | $28.07 | $27.93 | $28.01 | $28.01 | 68,179 |
| 2022-12-05 | $28.27 | $28.28 | $28.08 | $28.12 | $28.12 | 157,833 |
| 2022-12-02 | $28.22 | $28.32 | $28.18 | $28.32 | $28.32 | 10,549 |
| 2022-12-01 | $28.25 | $28.31 | $28.22 | $28.30 | $28.30 | 18,814 |
| 2022-11-30 | $27.94 | $28.26 | $27.94 | $28.25 | $28.25 | 28,269 |
| 2022-11-29 | $27.93 | $28.03 | $27.93 | $27.97 | $27.97 | 19,796 |
| 2022-11-28 | $28.13 | $28.13 | $27.96 | $27.96 | $27.96 | 9,732 |
| 2022-11-25 | $28.15 | $28.16 | $28.15 | $28.16 | $28.16 | 2,799 |
| 2022-11-23 | $28.11 | $28.14 | $28.04 | $28.14 | $28.14 | 7,749 |
| 2022-11-22 | $27.90 | $28.03 | $27.90 | $28.03 | $28.03 | 17,003 |
| 2022-11-21 | $27.89 | $27.94 | $27.84 | $27.92 | $27.92 | 13,981 |
| 2022-11-18 | $27.83 | $27.93 | $27.81 | $27.90 | $27.90 | 27,789 |
| 2022-11-17 | $27.76 | $27.84 | $27.72 | $27.80 | $27.80 | 24,711 |
| 2022-11-16 | $27.85 | $27.91 | $27.82 | $27.84 | $27.84 | 22,459 |
| 2022-11-15 | $27.97 | $28.01 | $27.85 | $27.91 | $27.91 | 41,213 |
| 2022-11-14 | $27.93 | $28.01 | $27.89 | $27.89 | $27.89 | 10,724 |
| 2022-11-11 | $27.73 | $27.98 | $27.73 | $27.88 | $27.88 | 18,917 |
| 2022-11-10 | $27.77 | $27.85 | $27.71 | $27.80 | $27.80 | 36,804 |
| 2022-11-09 | $27.11 | $27.46 | $27.11 | $27.27 | $27.27 | 19,783 |
| 2022-11-08 | $27.64 | $27.64 | $27.39 | $27.47 | $27.47 | 51,715 |
| 2022-11-07 | $27.37 | $27.46 | $27.30 | $27.45 | $27.45 | 22,028 |
| 2022-11-04 | $27.32 | $27.39 | $27.15 | $27.32 | $27.32 | 32,921 |
| 2022-11-03 | $27.11 | $27.23 | $27.07 | $27.18 | $27.18 | 38,811 |
| 2022-11-02 | $27.50 | $27.65 | $27.28 | $27.28 | $27.28 | 18,148 |
| 2022-11-01 | $27.69 | $27.71 | $27.51 | $27.59 | $27.59 | 29,346 |
| 2022-10-31 | $27.61 | $27.61 | $27.50 | $27.52 | $27.52 | 9,576 |
| 2022-10-28 | $27.51 | $27.66 | $27.43 | $27.59 | $27.59 | 32,100 |
| 2022-10-27 | $27.29 | $27.53 | $27.29 | $27.42 | $27.42 | 62,719 |
| 2022-10-26 | $27.51 | $27.55 | $27.36 | $27.43 | $27.43 | 49,450 |
| 2022-10-25 | $27.36 | $27.44 | $27.32 | $27.41 | $27.41 | 38,568 |
| 2022-10-24 | $27.23 | $27.38 | $27.15 | $27.34 | $27.34 | 31,210 |
| 2022-10-21 | $27.01 | $27.19 | $26.90 | $27.19 | $27.19 | 75,804 |
| 2022-10-20 | $27.16 | $27.16 | $26.90 | $26.94 | $26.94 | 63,045 |
| 2022-10-19 | $27.02 | $27.15 | $26.92 | $26.98 | $26.98 | 84,496 |
| 2022-10-18 | $27.29 | $27.29 | $26.94 | $27.02 | $27.02 | 46,705 |
| 2022-10-17 | $26.88 | $26.97 | $26.69 | $26.96 | $26.96 | 126,859 |
| 2022-10-14 | $27.01 | $27.01 | $26.56 | $26.63 | $26.63 | 71,525 |
| 2022-10-13 | $26.44 | $27.00 | $26.44 | $26.95 | $26.95 | 115,540 |
| 2022-10-12 | $26.87 | $26.87 | $26.58 | $26.62 | $26.62 | 90,645 |
| 2022-10-11 | $26.68 | $26.82 | $26.52 | $26.69 | $26.69 | 166,310 |
| 2022-10-10 | $26.87 | $26.95 | $26.57 | $26.68 | $26.68 | 146,868 |
| 2022-10-07 | $27.00 | $27.00 | $26.77 | $26.84 | $26.84 | 74,836 |
| 2022-10-06 | $27.24 | $27.30 | $27.11 | $27.15 | $27.15 | 127,417 |
| 2022-10-05 | $27.04 | $27.39 | $26.94 | $27.26 | $27.26 | 144,041 |
| 2022-10-04 | $27.30 | $27.41 | $27.17 | $27.33 | $27.33 | 483,985 |
| 2022-10-03 | $26.76 | $27.08 | $26.76 | $27.00 | $27.00 | 425,587 |
| 2022-09-30 | $26.78 | $26.78 | $26.65 | $26.75 | $26.75 | 1,661,314 |
| 2022-09-29 | $26.69 | $26.76 | $26.65 | $26.73 | $26.73 | 183,326 |
| 2022-09-28 | $26.72 | $26.72 | $26.66 | $26.68 | $26.68 | 32,422 |
| 2022-09-27 | $26.72 | $26.72 | $26.62 | $26.71 | $26.71 | 30,503 |
| 2022-09-26 | $26.68 | $26.72 | $26.61 | $26.71 | $26.71 | 190,624 |
| 2022-09-23 | $26.71 | $26.71 | $26.64 | $26.66 | $26.66 | 36,168 |
| 2022-09-22 | $26.70 | $26.72 | $26.60 | $26.66 | $26.66 | 14,485 |
| 2022-09-21 | $26.59 | $26.74 | $26.59 | $26.72 | $26.72 | 33,402 |
| 2022-09-20 | $26.67 | $26.71 | $26.62 | $26.66 | $26.66 | 132,593 |
| 2022-09-19 | $26.68 | $26.70 | $26.60 | $26.68 | $26.68 | 18,108 |
| 2022-09-16 | $26.63 | $26.70 | $26.61 | $26.65 | $26.65 | 102,904 |
| 2022-09-15 | $26.66 | $26.71 | $26.64 | $26.66 | $26.66 | 13,585 |
| 2022-09-14 | $26.71 | $26.71 | $26.66 | $26.66 | $26.66 | 8,261 |
| 2022-09-13 | $26.61 | $26.70 | $26.61 | $26.68 | $26.68 | 17,438 |
| 2022-09-12 | $26.71 | $26.75 | $26.69 | $26.73 | $26.73 | 16,061 |
| 2022-09-09 | $26.68 | $26.74 | $26.66 | $26.71 | $26.71 | 76,655 |
| 2022-09-08 | $26.73 | $26.73 | $26.63 | $26.73 | $26.73 | 23,074 |
| 2022-09-07 | $26.67 | $26.72 | $26.62 | $26.71 | $26.71 | 44,606 |
| 2022-09-06 | $26.85 | $26.85 | $26.61 | $26.61 | $26.61 | 12,875 |
| 2022-09-02 | $26.61 | $26.73 | $26.58 | $26.62 | $26.62 | 6,662 |
| 2022-09-01 | $26.65 | $26.70 | $26.57 | $26.70 | $26.70 | 3,348 |
| 2022-08-31 | $26.69 | $26.70 | $26.64 | $26.64 | $26.64 | 17,664 |
| 2022-08-30 | $26.72 | $26.74 | $26.61 | $26.69 | $26.69 | 69,721 |
| 2022-08-29 | $26.75 | $26.77 | $26.69 | $26.75 | $26.75 | 32,621 |
| 2022-08-26 | $27.01 | $27.01 | $26.73 | $26.74 | $26.74 | 15,104 |
| 2022-08-25 | $27.08 | $27.08 | $26.88 | $26.95 | $26.95 | 16,465 |
| 2022-08-24 | $26.88 | $26.89 | $26.80 | $26.85 | $26.85 | 16,541 |
| 2022-08-23 | $26.89 | $26.92 | $26.83 | $26.84 | $26.84 | 16,490 |
| 2022-08-22 | $26.95 | $26.99 | $26.82 | $26.84 | $26.84 | 21,501 |
| 2022-08-19 | $27.17 | $27.17 | $27.03 | $27.03 | $27.03 | 19,227 |
| 2022-08-18 | $27.20 | $27.23 | $27.11 | $27.18 | $27.18 | 196,671 |
| 2022-08-17 | $27.22 | $27.24 | $27.12 | $27.16 | $27.16 | 178,229 |
| 2022-08-16 | $27.25 | $27.28 | $27.14 | $27.23 | $27.23 | 641,424 |
| 2022-08-15 | $27.16 | $27.27 | $27.08 | $27.21 | $27.21 | 88,937 |
| 2022-08-12 | $27.07 | $27.18 | $27.01 | $27.15 | $27.15 | 16,812 |
| 2022-08-11 | $27.27 | $27.27 | $27.01 | $27.01 | $27.01 | 49,909 |
| 2022-08-10 | $26.95 | $27.04 | $26.95 | $27.01 | $27.01 | 20,422 |
| 2022-08-09 | $26.88 | $26.88 | $26.80 | $26.84 | $26.84 | 7,096 |
| 2022-08-08 | $26.98 | $27.00 | $26.81 | $26.87 | $26.87 | 33,294 |
| 2022-08-05 | $27.01 | $27.01 | $26.81 | $26.88 | $26.88 | 14,757 |
| 2022-08-04 | $26.86 | $26.96 | $26.85 | $26.93 | $26.93 | 55,131 |
| 2022-08-03 | $26.83 | $26.92 | $26.83 | $26.91 | $26.91 | 4,270 |
| 2022-08-02 | $26.80 | $26.83 | $26.80 | $26.81 | $26.81 | 303,272 |
| 2022-08-01 | $26.83 | $26.83 | $26.83 | $26.83 | $26.83 | 634 |
| 2022-07-29 | $26.84 | $26.84 | $26.84 | $26.84 | $26.84 | 948 |
| 2022-07-28 | $26.70 | $26.73 | $26.70 | $26.73 | $26.73 | 948 |
| 2022-07-27 | $26.57 | $26.66 | $26.53 | $26.66 | $26.66 | 13,560 |
| 2022-07-26 | $26.53 | $26.53 | $26.50 | $26.50 | $26.50 | 3,431 |
| 2022-07-25 | $26.58 | $26.60 | $26.51 | $26.56 | $26.56 | 2,411 |
| 2022-07-22 | $26.64 | $26.65 | $26.54 | $26.54 | $26.54 | 5,304 |
| 2022-07-21 | $26.60 | $26.64 | $26.60 | $26.60 | $26.60 | 5,431 |
| 2022-07-20 | $26.54 | $26.56 | $26.54 | $26.54 | $26.54 | 4,425 |
| 2022-07-19 | $26.45 | $26.50 | $26.42 | $26.48 | $26.48 | 3,584 |
| 2022-07-18 | $26.43 | $26.43 | $26.32 | $26.32 | $26.32 | 4,025 |
| 2022-07-15 | $26.33 | $26.41 | $26.32 | $26.37 | $26.37 | 7,725 |
| 2022-07-14 | $26.14 | $26.27 | $26.13 | $26.24 | $26.24 | 5,194 |
| 2022-07-13 | $26.31 | $26.31 | $26.20 | $26.25 | $26.25 | 1,402 |
| 2022-07-12 | $26.35 | $26.35 | $26.28 | $26.28 | $26.28 | 5,388 |
| 2022-07-11 | $26.34 | $26.40 | $26.30 | $26.36 | $26.36 | 17,938 |
| 2022-07-08 | $26.41 | $26.41 | $26.41 | $26.41 | $26.41 | 2,818 |
| 2022-07-07 | $26.37 | $26.41 | $26.35 | $26.41 | $26.41 | 2,818 |
| 2022-07-06 | $26.33 | $26.33 | $26.31 | $26.31 | $26.31 | 2,441 |
| 2022-07-05 | $26.12 | $26.23 | $26.09 | $26.23 | $26.23 | 1,462 |
| 2022-07-01 | $26.15 | $26.24 | $26.07 | $26.24 | $26.24 | 3,064 |
| 2022-06-30 | $26.13 | $26.17 | $26.13 | $26.14 | $26.14 | 243 |
| 2022-06-29 | $26.24 | $26.24 | $26.22 | $26.22 | $26.22 | 1,143 |
| 2022-06-28 | $26.48 | $26.48 | $26.18 | $26.23 | $26.23 | 2,216 |
| 2022-06-27 | $26.50 | $26.50 | $26.34 | $26.36 | $26.36 | 17,193 |
| 2022-06-24 | $26.19 | $26.42 | $26.19 | $26.38 | $26.38 | 16,129 |
| 2022-06-23 | $26.16 | $26.16 | $26.16 | $26.16 | $26.16 | 24,738 |
| 2022-06-22 | $26.11 | $26.22 | $26.11 | $26.11 | $26.11 | 24,738 |
| 2022-06-21 | $26.17 | $26.17 | $26.07 | $26.09 | $26.09 | 981 |
| 2022-06-17 | $25.96 | $25.96 | $25.90 | $25.90 | $25.90 | 1,160 |
| 2022-06-16 | $25.82 | $25.82 | $25.82 | $25.82 | $25.82 | 67 |
| 2022-06-15 | $26.11 | $26.27 | $25.99 | $26.14 | $26.14 | 4,294 |
| 2022-06-14 | $26.01 | $26.02 | $25.97 | $25.97 | $25.97 | 4,936 |
| 2022-06-13 | $26.14 | $26.14 | $26.00 | $26.00 | $26.00 | 10,617 |
| 2022-06-10 | $26.40 | $26.42 | $26.38 | $26.38 | $26.38 | 991 |
| 2022-06-09 | $26.89 | $26.89 | $26.64 | $26.64 | $26.64 | 4,567 |
| 2022-06-08 | $26.96 | $26.96 | $26.84 | $26.84 | $26.84 | 1,535 |
| 2022-06-07 | $26.87 | $26.95 | $26.86 | $26.94 | $26.94 | 10,259 |
| 2022-06-06 | $26.91 | $26.91 | $26.80 | $26.83 | $26.83 | 31,019 |
| 2022-06-03 | $26.87 | $26.87 | $26.75 | $26.80 | $26.80 | 3,455 |
| 2022-06-02 | $26.80 | $26.98 | $26.80 | $26.95 | $26.95 | 6,618 |
| 2022-06-01 | $26.95 | $26.95 | $26.74 | $26.77 | $26.77 | 5,873 |
| 2022-05-31 | $26.84 | $26.92 | $26.79 | $26.86 | $26.86 | 3,468 |
| 2022-05-27 | $26.83 | $26.91 | $26.83 | $26.87 | $26.87 | 4,229 |
| 2022-05-26 | $26.63 | $26.73 | $26.61 | $26.67 | $26.67 | 3,862 |
| 2022-05-25 | $26.47 | $26.47 | $26.46 | $26.46 | $26.46 | 155 |
| 2022-05-24 | $26.28 | $26.38 | $26.18 | $26.32 | $26.32 | 14,482 |
| 2022-05-23 | $26.45 | $26.50 | $26.39 | $26.44 | $26.44 | 9,822 |
| 2022-05-20 | $26.28 | $26.28 | $26.02 | $26.25 | $26.25 | 3,774 |
| 2022-05-19 | $26.35 | $26.35 | $26.22 | $26.26 | $26.26 | 5,583 |
| 2022-05-18 | $26.36 | $26.43 | $26.31 | $26.31 | $26.31 | 4,458 |
| 2022-05-17 | $26.62 | $26.78 | $26.59 | $26.71 | $26.71 | 13,321 |
| 2022-05-16 | $26.53 | $26.59 | $26.53 | $26.57 | $26.57 | 2,737 |
| 2022-05-13 | $26.61 | $26.61 | $26.48 | $26.55 | $26.55 | 12,045 |
| 2022-05-12 | $26.24 | $26.24 | $26.12 | $26.23 | $26.23 | 8,654 |
| 2022-05-11 | $26.50 | $26.56 | $26.24 | $26.24 | $26.24 | 24,544 |
| 2022-05-10 | $26.63 | $26.63 | $26.37 | $26.40 | $26.40 | 14,115 |
| 2022-05-09 | $26.51 | $26.59 | $26.36 | $26.36 | $26.36 | 35,837 |
| 2022-05-06 | $26.63 | $26.81 | $26.63 | $26.70 | $26.70 | 8,736 |
| 2022-05-05 | $26.80 | $26.80 | $26.33 | $26.33 | $26.33 | 9,640 |
| 2022-05-04 | $26.85 | $27.13 | $26.81 | $27.13 | $27.13 | 4,748 |
| 2022-05-03 | $26.83 | $26.89 | $26.79 | $26.85 | $26.85 | 5,760 |
| 2022-05-02 | $26.77 | $26.77 | $26.61 | $26.77 | $26.77 | 2,229 |
| 2022-04-29 | $27.05 | $27.05 | $26.67 | $26.67 | $26.67 | 14,652 |
| 2022-04-28 | $26.92 | $27.12 | $26.92 | $27.09 | $27.09 | 1,814 |
| 2022-04-27 | $26.92 | $26.96 | $26.88 | $26.88 | $26.88 | 2,205 |
| 2022-04-26 | $27.05 | $27.05 | $26.85 | $26.85 | $26.85 | 1,852 |
| 2022-04-25 | $27.00 | $27.11 | $26.87 | $27.06 | $27.06 | 12,271 |
| 2022-04-22 | $27.15 | $27.17 | $27.07 | $27.07 | $27.07 | 1,333 |
| 2022-04-21 | $27.33 | $27.33 | $27.33 | $27.33 | $27.33 | 171 |
| 2022-04-20 | $27.50 | $27.50 | $27.40 | $27.46 | $27.46 | 694 |
| 2022-04-19 | $27.38 | $27.45 | $27.38 | $27.45 | $27.45 | 704 |
| 2022-04-18 | $27.31 | $27.31 | $27.31 | $27.31 | $27.31 | 130 |
| 2022-04-14 | $27.37 | $27.43 | $27.32 | $27.34 | $27.34 | 1,301 |
| 2022-04-13 | $27.37 | $27.41 | $27.37 | $27.41 | $27.41 | 3,752 |
| 2022-04-12 | $27.31 | $27.31 | $27.31 | $27.31 | $27.31 | 141 |
| 2022-04-11 | $27.35 | $27.35 | $27.30 | $27.30 | $27.30 | 744 |
| 2022-04-08 | $27.48 | $27.52 | $27.46 | $27.46 | $27.46 | 20,805 |
| 2022-04-07 | $27.45 | $27.47 | $27.42 | $27.47 | $27.47 | 548 |
| 2022-04-06 | $27.48 | $27.48 | $27.42 | $27.47 | $27.47 | 6,198 |
| 2022-04-05 | $27.52 | $27.52 | $27.52 | $27.52 | $27.52 | 1 |
| 2022-04-04 | $27.54 | $27.62 | $27.53 | $27.58 | $27.58 | 11,191 |
| 2022-04-01 | $27.56 | $27.56 | $27.44 | $27.51 | $27.51 | 1,255 |
| 2022-03-31 | $27.59 | $27.59 | $27.50 | $27.50 | $27.50 | 6,814 |
| 2022-03-30 | $27.60 | $27.60 | $27.57 | $27.57 | $27.57 | 640 |
| 2022-03-29 | $27.60 | $27.67 | $27.60 | $27.67 | $27.67 | 1,170 |
| 2022-03-28 | $27.51 | $27.53 | $27.51 | $27.53 | $27.53 | 190 |
| 2022-03-25 | $27.49 | $27.50 | $27.42 | $27.48 | $27.48 | 13,660 |
| 2022-03-24 | $27.41 | $27.45 | $27.41 | $27.45 | $27.45 | 1,646 |
| 2022-03-23 | $27.42 | $27.45 | $27.37 | $27.39 | $27.39 | 2,075 |
| 2022-03-22 | $27.47 | $27.49 | $27.47 | $27.49 | $27.49 | 3,779 |
| 2022-03-21 | $27.35 | $27.44 | $27.33 | $27.36 | $27.36 | 1,002 |
| 2022-03-18 | $27.40 | $27.40 | $27.28 | $27.36 | $27.36 | 2,099 |
| 2022-03-17 | $27.09 | $27.27 | $27.09 | $27.27 | $27.27 | 3,153 |
| 2022-03-16 | $27.09 | $27.09 | $26.94 | $27.04 | $27.04 | 4,591 |
| 2022-03-15 | $26.81 | $26.88 | $26.76 | $26.88 | $26.88 | 16,988 |
| 2022-03-14 | $26.84 | $26.84 | $26.70 | $26.70 | $26.70 | 12,110 |
| 2022-03-11 | $27.12 | $27.12 | $26.79 | $26.80 | $26.80 | 10,913 |
| 2022-03-10 | $26.85 | $26.90 | $26.72 | $26.86 | $26.86 | 23,595 |
| 2022-03-09 | $26.90 | $26.97 | $26.90 | $26.92 | $26.92 | 15,253 |
| 2022-03-08 | $26.65 | $26.92 | $26.65 | $26.66 | $26.66 | 19,531 |
| 2022-03-07 | $26.89 | $26.89 | $26.74 | $26.74 | $26.74 | 9,704 |
| 2022-03-04 | $27.00 | $27.02 | $26.87 | $26.99 | $26.99 | 118,542 |
| 2022-03-03 | $27.10 | $27.10 | $27.07 | $27.07 | $27.07 | 879 |
| 2022-03-02 | $27.08 | $27.17 | $27.03 | $27.14 | $27.14 | 1,922 |
| 2022-03-01 | $27.07 | $27.07 | $26.96 | $26.96 | $26.96 | 6,894 |
| 2022-02-28 | $27.11 | $27.11 | $27.11 | $27.11 | $27.11 | 2,013 |
| 2022-02-25 | $27.15 | $27.16 | $27.07 | $27.14 | $27.14 | 2,013 |
| 2022-02-24 | $26.71 | $26.97 | $26.70 | $26.97 | $26.97 | 1,337 |
| 2022-02-23 | $26.90 | $26.90 | $26.74 | $26.82 | $26.82 | 25,457 |
| 2022-02-22 | $27.05 | $27.05 | $26.90 | $26.97 | $26.97 | 13,521 |
| 2022-02-18 | $27.08 | $27.10 | $27.08 | $27.10 | $27.10 | 275 |
| 2022-02-17 | $27.22 | $27.22 | $27.14 | $27.14 | $27.14 | 720 |
| 2022-02-16 | $27.31 | $27.31 | $27.31 | $27.31 | $27.31 | 153 |
| 2022-02-15 | $27.17 | $27.26 | $27.17 | $27.26 | $27.26 | 153 |
| 2022-02-14 | $27.21 | $27.21 | $27.13 | $27.13 | $27.13 | 1,201 |
| 2022-02-11 | $27.37 | $27.37 | $27.16 | $27.16 | $27.16 | 138 |
| 2022-02-10 | $27.43 | $27.43 | $27.32 | $27.32 | $27.32 | 164 |
| 2022-02-09 | $27.42 | $27.45 | $27.42 | $27.45 | $27.45 | 1,005 |
| 2022-02-08 | $27.29 | $27.37 | $27.29 | $27.37 | $27.37 | 781 |
| 2022-02-07 | $27.35 | $27.35 | $27.22 | $27.28 | $27.28 | 12,188 |
| 2022-02-04 | $27.24 | $27.31 | $27.24 | $27.31 | $27.31 | 522 |
| 2022-02-03 | $27.38 | $27.40 | $27.28 | $27.32 | $27.32 | 31,721 |
| 2022-02-02 | $27.45 | $27.53 | $27.45 | $27.53 | $27.53 | 101 |
| 2022-02-01 | $27.36 | $27.45 | $27.36 | $27.45 | $27.45 | 1,605 |
| 2022-01-31 | $27.30 | $27.38 | $27.30 | $27.38 | $27.38 | 102 |
| 2022-01-28 | $27.19 | $27.19 | $27.19 | $27.19 | $27.19 | 202 |
| 2022-01-27 | $27.12 | $27.12 | $27.02 | $27.02 | $27.02 | 202 |
| 2022-01-26 | $27.18 | $27.18 | $27.03 | $27.03 | $27.03 | 1,891 |
| 2022-01-25 | $26.90 | $27.03 | $26.90 | $27.01 | $27.01 | 451 |
| 2022-01-24 | $26.95 | $27.11 | $26.95 | $27.11 | $27.11 | 154 |
| 2022-01-21 | $27.19 | $27.23 | $27.14 | $27.14 | $27.14 | 526 |
| 2022-01-20 | $27.40 | $27.44 | $27.30 | $27.30 | $27.30 | 2,480 |
| 2022-01-19 | $27.39 | $27.39 | $27.39 | $27.39 | $27.39 | 1 |
| 2022-01-18 | $27.43 | $27.43 | $27.43 | $27.43 | $27.43 | 1 |
| 2022-01-14 | $27.55 | $27.55 | $27.55 | $27.55 | $27.55 | 1,923 |
| 2022-01-13 | $27.55 | $27.55 | $27.55 | $27.55 | $27.55 | 81 |
| 2022-01-12 | $27.61 | $27.64 | $27.61 | $27.64 | $27.64 | 250 |
| 2022-01-11 | $27.58 | $27.62 | $27.57 | $27.61 | $27.61 | 11,602 |
| 2022-01-10 | $27.45 | $27.53 | $27.45 | $27.53 | $27.53 | 28,491 |
| 2022-01-07 | $27.53 | $27.57 | $27.53 | $27.57 | $27.57 | 501 |
| 2022-01-06 | $27.53 | $27.57 | $27.50 | $27.57 | $27.57 | 47,403 |
| 2022-01-05 | $27.65 | $27.65 | $27.59 | $27.61 | $27.61 | 561 |
| 2022-01-04 | $27.70 | $27.70 | $27.70 | $27.70 | $27.70 | 29 |
| 2022-01-03 | $27.71 | $27.75 | $27.71 | $27.75 | $27.75 | 203 |
| 2021-12-31 | $27.65 | $27.68 | $27.65 | $27.68 | $27.68 | 301 |
| 2021-12-30 | $27.72 | $27.72 | $27.69 | $27.69 | $27.69 | 200 |
| 2021-12-29 | $27.67 | $27.67 | $27.67 | $27.67 | $27.67 | 280 |
| 2021-12-28 | $27.67 | $27.68 | $27.67 | $27.67 | $27.67 | 1,535 |
| 2021-12-27 | $27.59 | $27.66 | $27.59 | $27.66 | $27.66 | 503 |
| 2021-12-23 | $27.60 | $27.60 | $27.60 | $27.60 | $27.60 | 70 |
| 2021-12-22 | $27.51 | $27.54 | $27.51 | $27.54 | $27.54 | 910 |
| 2021-12-21 | $27.39 | $27.50 | $27.39 | $27.48 | $27.48 | 2,313 |
| 2021-12-20 | $27.25 | $27.30 | $27.25 | $27.30 | $27.30 | 466 |
| 2021-12-17 | $27.45 | $27.45 | $27.40 | $27.40 | $27.40 | 1,272 |
| 2021-12-16 | $27.48 | $27.48 | $27.48 | $27.48 | $27.48 | 70 |
| 2021-12-15 | $27.39 | $27.55 | $27.39 | $27.55 | $27.55 | 2,778 |
| 2021-12-14 | $27.43 | $27.45 | $27.34 | $27.41 | $27.41 | 2,383 |
| 2021-12-13 | $27.52 | $27.70 | $27.46 | $27.51 | $27.51 | 25,520 |
| 2021-12-10 | $27.56 | $27.56 | $27.56 | $27.56 | $27.56 | 680 |
| 2021-12-09 | $27.45 | $27.49 | $27.45 | $27.48 | $27.48 | 680 |
| 2021-12-08 | $27.48 | $27.54 | $27.48 | $27.53 | $27.53 | 1,977 |
| 2021-12-07 | $27.49 | $27.49 | $27.48 | $27.48 | $27.48 | 876 |
| 2021-12-06 | $27.11 | $27.32 | $27.11 | $27.32 | $27.32 | 916 |
| 2021-12-03 | $27.17 | $27.19 | $27.03 | $27.11 | $27.11 | 4,893 |
| 2021-12-02 | $27.30 | $27.34 | $27.30 | $27.30 | $27.30 | 1,302 |
| 2021-12-01 | $27.38 | $27.38 | $27.23 | $27.23 | $27.23 | 3,095 |
| 2021-11-30 | $27.33 | $27.36 | $27.22 | $27.24 | $27.24 | 35,033 |
| 2021-11-29 | $27.36 | $27.51 | $27.36 | $27.46 | $27.46 | 5,106 |
| 2021-11-26 | $27.41 | $27.41 | $27.32 | $27.32 | $27.32 | 1,270 |
| 2021-11-24 | $27.48 | $27.56 | $27.48 | $27.53 | $27.53 | 2,105 |
| 2021-11-23 | $27.55 | $27.55 | $27.51 | $27.51 | $27.51 | 138 |
| 2021-11-22 | $27.53 | $27.60 | $27.50 | $27.54 | $27.54 | 14,742 |
| 2021-11-19 | $27.52 | $27.57 | $27.52 | $27.52 | $27.52 | 1,051 |
| 2021-11-18 | $27.56 | $27.58 | $27.54 | $27.54 | $27.54 | 2,016 |
| 2021-11-17 | $27.57 | $27.57 | $27.53 | $27.53 | $27.53 | 2,045 |
| 2021-11-16 | $27.52 | $27.64 | $27.52 | $27.58 | $27.58 | 11,219 |
| 2021-11-15 | $27.56 | $27.59 | $27.53 | $27.53 | $27.53 | 2,326 |
| 2021-11-12 | $27.57 | $27.58 | $27.49 | $27.56 | $27.56 | 9,431 |
| 2021-11-11 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 909 |
| 2021-11-10 | $27.57 | $27.57 | $27.51 | $27.51 | $27.51 | 987 |
| 2021-11-09 | $27.55 | $27.55 | $27.54 | $27.54 | $27.54 | 2,277 |
| 2021-11-08 | $27.59 | $27.61 | $27.49 | $27.50 | $27.50 | 12,715 |
| 2021-11-05 | $27.56 | $27.58 | $27.52 | $27.57 | $27.57 | 2,008 |
| 2021-11-04 | $27.51 | $27.66 | $27.51 | $27.56 | $27.56 | 5,016 |
| 2021-11-03 | $27.55 | $27.55 | $27.55 | $27.55 | $27.55 | 4,202 |
| 2021-11-02 | $27.53 | $27.56 | $27.48 | $27.50 | $27.50 | 4,202 |
| 2021-11-01 | $27.42 | $27.52 | $27.40 | $27.52 | $27.52 | 17,764 |
| 2021-10-29 | $27.47 | $27.47 | $27.45 | $27.46 | $27.46 | 3,449 |
| 2021-10-28 | $27.44 | $27.50 | $27.40 | $27.45 | $27.45 | 4,094 |
| 2021-10-27 | $27.62 | $27.62 | $27.40 | $27.42 | $27.42 | 5,526 |
| 2021-10-26 | $27.37 | $27.47 | $27.36 | $27.39 | $27.39 | 6,886 |
| 2021-10-25 | $27.45 | $27.45 | $27.41 | $27.41 | $27.41 | 2,396 |
| 2021-10-22 | $27.56 | $27.56 | $27.31 | $27.38 | $27.38 | 22,234 |
| 2021-10-21 | $27.35 | $27.51 | $27.35 | $27.39 | $27.39 | 44,304 |
| 2021-10-20 | $27.41 | $27.44 | $27.31 | $27.36 | $27.36 | 13,322 |
| 2021-10-19 | $27.79 | $27.79 | $27.28 | $27.32 | $27.32 | 20,074 |
| 2021-10-18 | $27.28 | $27.31 | $27.21 | $27.27 | $27.27 | 19,268 |
| 2021-10-15 | $27.30 | $27.30 | $27.25 | $27.25 | $27.25 | 2,574 |
| 2021-10-14 | $27.19 | $27.24 | $27.16 | $27.18 | $27.18 | 2,720 |
| 2021-10-13 | $27.08 | $27.10 | $27.06 | $27.06 | $27.06 | 3,800 |
| 2021-10-12 | $27.06 | $27.06 | $27.00 | $27.00 | $27.00 | 15,389 |
| 2021-10-11 | $27.12 | $27.12 | $27.01 | $27.01 | $27.01 | 1,190 |
| 2021-10-08 | $27.13 | $27.13 | $27.03 | $27.06 | $27.06 | 23,582 |
| 2021-10-07 | $27.12 | $27.13 | $27.04 | $27.04 | $27.04 | 10,323 |
| 2021-10-06 | $26.84 | $27.12 | $26.84 | $27.08 | $27.08 | 41,193 |
| 2021-10-05 | $26.95 | $27.02 | $26.93 | $26.97 | $26.97 | 7,321 |
| 2021-10-04 | $26.97 | $27.09 | $26.82 | $26.85 | $26.85 | 144,436 |
| 2021-10-01 | $26.89 | $27.14 | $26.82 | $27.09 | $27.09 | 193,784 |
| 2021-09-30 | $26.92 | $26.93 | $26.92 | $26.92 | $26.92 | 38,575 |
| 2021-09-29 | $26.94 | $26.94 | $26.86 | $26.92 | $26.92 | 104,610 |
| 2021-09-28 | $26.93 | $26.93 | $26.89 | $26.89 | $26.89 | 2,400 |
| 2021-09-27 | $26.92 | $26.93 | $26.86 | $26.93 | $26.93 | 17,074 |
| 2021-09-24 | $26.93 | $26.93 | $26.88 | $26.93 | $26.93 | 1,689 |
| 2021-09-23 | $26.93 | $26.93 | $26.90 | $26.90 | $26.90 | 579 |
| 2021-09-22 | $26.92 | $26.92 | $26.89 | $26.89 | $26.89 | 1,419 |
| 2021-09-21 | $26.90 | $26.92 | $26.87 | $26.89 | $26.89 | 10,950 |
| 2021-09-20 | $26.88 | $26.88 | $26.88 | $26.88 | $26.88 | 0 |
| 2021-09-17 | $26.93 | $26.93 | $26.89 | $26.89 | $26.89 | 2,984 |
| 2021-09-16 | $26.91 | $26.91 | $26.87 | $26.89 | $26.89 | 1,397 |
| 2021-09-15 | $27.00 | $27.00 | $26.89 | $26.89 | $26.89 | 6,761 |
| 2021-09-14 | $26.91 | $26.94 | $26.91 | $26.91 | $26.91 | 4,540 |
| 2021-09-13 | $26.91 | $26.91 | $26.91 | $26.91 | $26.91 | 5,088 |
| 2021-09-10 | $26.91 | $26.91 | $26.91 | $26.91 | $26.91 | 1,060 |
| 2021-09-09 | $26.91 | $26.91 | $26.91 | $26.91 | $26.91 | 10,369 |
| 2021-09-08 | $26.89 | $26.91 | $26.89 | $26.91 | $26.91 | 5,044 |
| 2021-09-07 | $26.90 | $26.91 | $26.90 | $26.91 | $26.91 | 1,241 |
| 2021-09-03 | $26.89 | $26.98 | $26.89 | $26.91 | $26.91 | 9,369 |
| 2021-09-02 | $26.91 | $26.91 | $26.90 | $26.91 | $26.91 | 1,576 |
| 2021-09-01 | $26.89 | $26.91 | $26.89 | $26.90 | $26.90 | 8,516 |
| 2021-08-31 | $26.92 | $26.92 | $26.89 | $26.90 | $26.90 | 1,680 |
| 2021-08-30 | $26.91 | $26.92 | $26.91 | $26.91 | $26.91 | 7,198 |
| 2021-08-27 | $26.91 | $26.91 | $26.91 | $26.91 | $26.91 | 1,406 |
| 2021-08-26 | $26.91 | $26.92 | $26.91 | $26.92 | $26.92 | 2,857 |
| 2021-08-25 | $26.89 | $26.92 | $26.89 | $26.92 | $26.92 | 6,425 |
| 2021-08-24 | $26.89 | $26.91 | $26.89 | $26.91 | $26.91 | 201 |
| 2021-08-23 | $26.91 | $26.91 | $26.91 | $26.91 | $26.91 | 400 |
| 2021-08-20 | $26.89 | $26.90 | $26.89 | $26.90 | $26.90 | 400 |
| 2021-08-19 | $26.87 | $26.87 | $26.87 | $26.87 | $26.87 | 402 |
| 2021-08-18 | $26.87 | $26.87 | $26.87 | $26.87 | $26.87 | 5 |
| 2021-08-17 | $26.91 | $26.91 | $26.88 | $26.88 | $26.88 | 401 |
| 2021-08-16 | $26.89 | $26.89 | $26.89 | $26.89 | $26.89 | 1 |
| 2021-08-13 | $26.91 | $26.91 | $26.88 | $26.88 | $26.88 | 4,116 |
| 2021-08-12 | $26.91 | $26.91 | $26.88 | $26.88 | $26.88 | 400 |
| 2021-08-11 | $26.91 | $26.91 | $26.88 | $26.88 | $26.88 | 400 |
| 2021-08-10 | $26.91 | $26.91 | $26.88 | $26.88 | $26.88 | 400 |
| 2021-08-09 | $26.91 | $26.91 | $26.88 | $26.88 | $26.88 | 403 |
| 2021-08-06 | $26.90 | $26.90 | $26.88 | $26.88 | $26.88 | 401 |
| 2021-08-05 | $26.90 | $26.90 | $26.87 | $26.87 | $26.87 | 583 |
| 2021-08-04 | $26.89 | $26.89 | $26.87 | $26.87 | $26.87 | 400 |
| 2021-08-03 | $26.88 | $26.88 | $26.87 | $26.87 | $26.87 | 1,738 |
| 2021-08-02 | $26.89 | $26.89 | $26.86 | $26.86 | $26.86 | 441 |
| 2021-07-30 | $26.88 | $26.88 | $26.86 | $26.86 | $26.86 | 2,686 |
| 2021-07-29 | $26.88 | $26.88 | $26.88 | $26.88 | $26.88 | 2,181 |
| 2021-07-28 | $26.88 | $26.88 | $26.87 | $26.87 | $26.87 | 3,621 |
| 2021-07-27 | $26.88 | $26.88 | $26.87 | $26.87 | $26.87 | 7,715 |
| 2021-07-26 | $26.88 | $26.88 | $26.85 | $26.87 | $26.87 | 2,560 |
| 2021-07-23 | $26.88 | $26.88 | $26.85 | $26.85 | $26.85 | 1,516 |
| 2021-07-22 | $26.86 | $26.86 | $26.84 | $26.84 | $26.84 | 400 |
| 2021-07-21 | $26.84 | $26.84 | $26.83 | $26.83 | $26.83 | 400 |
| 2021-07-20 | $26.80 | $26.83 | $26.80 | $26.82 | $26.82 | 1,803 |
| 2021-07-19 | $26.80 | $26.80 | $26.73 | $26.73 | $26.73 | 673 |
| 2021-07-16 | $26.87 | $26.87 | $26.83 | $26.83 | $26.83 | 400 |
| 2021-07-15 | $26.86 | $26.86 | $26.84 | $26.84 | $26.84 | 403 |
| 2021-07-14 | $26.86 | $26.86 | $26.81 | $26.81 | $26.81 | 842 |
| 2021-07-13 | $26.86 | $26.86 | $26.83 | $26.83 | $26.83 | 401 |
| 2021-07-12 | $26.85 | $26.85 | $26.78 | $26.78 | $26.78 | 822 |
| 2021-07-09 | $26.82 | $26.82 | $26.82 | $26.82 | $26.82 | 400 |
| 2021-07-08 | $26.79 | $26.79 | $26.78 | $26.78 | $26.78 | 400 |
| 2021-07-07 | $26.84 | $26.84 | $26.80 | $26.80 | $26.80 | 402 |
| 2021-07-06 | $26.84 | $26.84 | $26.80 | $26.80 | $26.80 | 400 |
| 2021-07-02 | $26.84 | $26.84 | $26.81 | $26.81 | $26.81 | 400 |
| 2021-07-01 | $26.83 | $26.83 | $26.80 | $26.80 | $26.80 | 400 |
| 2021-06-30 | $26.82 | $26.82 | $26.79 | $26.79 | $26.79 | 402 |
| 2021-06-29 | $26.79 | $26.79 | $26.79 | $26.79 | $26.79 | 0 |
| 2021-06-28 | $26.79 | $26.79 | $26.79 | $26.79 | $26.79 | 4 |
| 2021-06-25 | $26.78 | $26.78 | $26.78 | $26.78 | $26.78 | 0 |
| 2021-06-24 | $26.81 | $26.81 | $26.77 | $26.77 | $26.77 | 698 |
| 2021-06-23 | $26.75 | $26.75 | $26.75 | $26.75 | $26.75 | 0 |
| 2021-06-22 | $26.75 | $26.75 | $26.75 | $26.75 | $26.75 | 0 |
| 2021-06-21 | $26.72 | $26.72 | $26.72 | $26.72 | $26.72 | 1 |
| 2021-06-18 | $26.67 | $26.67 | $26.67 | $26.67 | $26.67 | 22 |
| 2021-06-17 | $26.72 | $26.72 | $26.72 | $26.72 | $26.72 | 0 |
| 2021-06-16 | $26.72 | $26.72 | $26.72 | $26.72 | $26.72 | 0 |
| 2021-06-15 | $26.73 | $26.73 | $26.73 | $26.73 | $26.73 | 0 |
| 2021-06-14 | $26.75 | $26.75 | $26.75 | $26.75 | $26.75 | 2 |
| 2021-06-11 | $26.75 | $26.75 | $26.75 | $26.75 | $26.75 | 2 |
| 2021-06-10 | $26.73 | $26.73 | $26.73 | $26.73 | $26.73 | 1 |
| 2021-06-09 | $26.71 | $26.71 | $26.71 | $26.71 | $26.71 | 1 |
| 2021-06-08 | $26.72 | $26.72 | $26.72 | $26.72 | $26.72 | 3 |
| 2021-06-07 | $26.71 | $26.71 | $26.71 | $26.71 | $26.71 | 3 |
| 2021-06-04 | $26.68 | $26.71 | $26.68 | $26.71 | $26.71 | 670 |
| 2021-06-03 | $26.68 | $26.68 | $26.68 | $26.68 | $26.68 | 7 |
| 2021-06-02 | $26.69 | $26.69 | $26.69 | $26.69 | $26.69 | 7 |
| 2021-06-01 | $26.69 | $26.69 | $26.69 | $26.69 | $26.69 | 5 |
| 2021-05-28 | $26.70 | $26.70 | $26.70 | $26.70 | $26.70 | 0 |
| 2021-05-27 | $26.70 | $26.70 | $26.70 | $26.70 | $26.70 | 2 |
| 2021-05-26 | $26.67 | $26.67 | $26.67 | $26.67 | $26.67 | 2 |
| 2021-05-25 | $26.65 | $26.65 | $26.65 | $26.65 | $26.65 | 9 |
| 2021-05-24 | $26.66 | $26.66 | $26.66 | $26.66 | $26.66 | 9 |
| 2021-05-21 | $26.61 | $26.61 | $26.61 | $26.61 | $26.61 | 0 |
| 2021-05-20 | $26.61 | $26.61 | $26.60 | $26.60 | $26.60 | 185 |
| 2021-05-19 | $26.55 | $26.55 | $26.55 | $26.55 | $26.55 | 12 |
| 2021-05-18 | $26.60 | $26.60 | $26.59 | $26.59 | $26.59 | 500 |
| 2021-05-17 | $26.60 | $26.60 | $26.60 | $26.60 | $26.60 | 0 |
| 2021-05-14 | $26.64 | $26.64 | $26.64 | $26.64 | $26.64 | 1 |
| 2021-05-13 | $26.56 | $26.56 | $26.56 | $26.56 | $26.56 | 1 |
| 2021-05-12 | $26.45 | $26.45 | $26.45 | $26.45 | $26.45 | 417 |
| 2021-05-11 | $26.59 | $26.59 | $26.59 | $26.59 | $26.59 | 1 |
| 2021-05-10 | $26.65 | $26.65 | $26.65 | $26.65 | $26.65 | 1 |
| 2021-05-07 | $26.67 | $26.67 | $26.67 | $26.67 | $26.67 | 0 |
| 2021-05-06 | $26.64 | $26.64 | $26.64 | $26.64 | $26.64 | 0 |
| 2021-05-05 | $26.62 | $26.62 | $26.62 | $26.62 | $26.62 | 0 |
| 2021-05-04 | $26.60 | $26.60 | $26.60 | $26.60 | $26.60 | 2 |
| 2021-05-03 | $26.63 | $26.63 | $26.63 | $26.63 | $26.63 | 2 |
| 2021-04-30 | $26.62 | $26.62 | $26.62 | $26.62 | $26.62 | 35 |
| 2021-04-29 | $26.65 | $26.65 | $26.65 | $26.65 | $26.65 | 0 |
| 2021-04-28 | $26.63 | $26.63 | $26.63 | $26.63 | $26.63 | 0 |
| 2021-04-27 | $26.63 | $26.63 | $26.63 | $26.63 | $26.63 | 0 |
| 2021-04-26 | $26.62 | $26.62 | $26.62 | $26.62 | $26.62 | 0 |
| 2021-04-23 | $26.62 | $26.62 | $26.62 | $26.62 | $26.62 | 0 |
| 2021-04-22 | $26.57 | $26.57 | $26.57 | $26.57 | $26.57 | 6 |
| 2021-04-21 | $26.61 | $26.61 | $26.61 | $26.61 | $26.61 | 6 |
| 2021-04-20 | $26.55 | $26.55 | $26.55 | $26.55 | $26.55 | 9 |
| 2021-04-19 | $26.57 | $26.57 | $26.57 | $26.57 | $26.57 | 0 |
| 2021-04-16 | $26.59 | $26.59 | $26.59 | $26.59 | $26.59 | 0 |
| 2021-04-15 | $26.58 | $26.58 | $26.58 | $26.58 | $26.58 | 0 |
| 2021-04-14 | $26.55 | $26.55 | $26.55 | $26.55 | $26.55 | 1 |
| 2021-04-13 | $26.56 | $26.56 | $26.56 | $26.56 | $26.56 | 1 |
| 2021-04-12 | $26.55 | $26.55 | $26.55 | $26.55 | $26.55 | 1 |
| 2021-04-09 | $26.55 | $26.55 | $26.55 | $26.55 | $26.55 | 8 |
| 2021-04-08 | $26.54 | $26.54 | $26.54 | $26.54 | $26.54 | 1 |
| 2021-04-07 | $26.52 | $26.52 | $26.52 | $26.52 | $26.52 | 1 |
| 2021-04-06 | $26.51 | $26.51 | $26.51 | $26.51 | $26.51 | 0 |
| 2021-04-05 | $26.51 | $26.51 | $26.51 | $26.51 | $26.51 | 1 |
| 2021-04-01 | $26.46 | $26.46 | $26.46 | $26.46 | $26.46 | 1 |
| 2021-03-31 | $26.41 | $26.41 | $26.41 | $26.41 | $26.41 | 385 |
| 2021-03-30 | $26.38 | $26.38 | $26.38 | $26.38 | $26.38 | 2 |
| 2021-03-29 | $26.39 | $26.39 | $26.39 | $26.39 | $26.39 | 2 |
| 2021-03-26 | $26.40 | $26.40 | $26.40 | $26.40 | $26.40 | 0 |
| 2021-03-25 | $26.32 | $26.32 | $26.32 | $26.32 | $26.32 | 4 |
| 2021-03-24 | $26.29 | $26.29 | $26.29 | $26.29 | $26.29 | 4 |
| 2021-03-23 | $26.30 | $26.30 | $26.30 | $26.30 | $26.30 | 0 |
| 2021-03-22 | $26.34 | $26.34 | $26.34 | $26.34 | $26.34 | 352 |
| 2021-03-19 | $26.27 | $26.28 | $26.27 | $26.28 | $26.28 | 352 |
| 2021-03-18 | $26.26 | $26.26 | $26.26 | $26.26 | $26.26 | 168 |
| 2021-03-17 | $26.40 | $26.40 | $26.32 | $26.32 | $26.32 | 168 |
| 2021-03-16 | $26.31 | $26.31 | $26.31 | $26.31 | $26.31 | 0 |
| 2021-03-15 | $26.29 | $26.29 | $26.29 | $26.29 | $26.29 | 0 |
| 2021-03-12 | $26.25 | $26.25 | $26.25 | $26.25 | $26.25 | 800 |
| 2021-03-11 | $26.28 | $26.29 | $26.24 | $26.24 | $26.24 | 800 |
| 2021-03-10 | $26.20 | $26.20 | $26.20 | $26.20 | $26.20 | 66 |
| 2021-03-09 | $26.17 | $26.17 | $26.17 | $26.17 | $26.17 | 66 |
| 2021-03-08 | $26.09 | $26.09 | $26.09 | $26.09 | $26.09 | 154 |
| 2021-03-05 | $25.94 | $26.09 | $25.94 | $26.09 | $26.09 | 154 |
| 2021-03-04 | $26.05 | $26.06 | $25.89 | $25.94 | $25.94 | 500 |
| 2021-03-03 | $26.07 | $26.07 | $26.07 | $26.07 | $26.07 | 0 |
| 2021-03-02 | $26.15 | $26.15 | $26.15 | $26.15 | $26.15 | 0 |
| 2021-03-01 | $26.16 | $26.16 | $26.16 | $26.16 | $26.16 | 400 |
| 2021-02-26 | $25.98 | $26.03 | $25.98 | $26.01 | $26.01 | 400 |
| 2021-02-25 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 5,201 |
| 2021-02-24 | $26.10 | $26.15 | $26.10 | $26.15 | $26.15 | 5,201 |
| 2021-02-23 | $26.08 | $26.08 | $26.05 | $26.06 | $26.06 | 5,000 |
| 2021-02-22 | $26.09 | $26.09 | $26.07 | $26.08 | $26.08 | 5,000 |
| 2021-02-19 | $26.09 | $26.10 | $26.07 | $26.10 | $26.10 | 5,010 |
| 2021-02-18 | $26.11 | $26.11 | $26.11 | $26.11 | $26.11 | 5,000 |
| 2021-02-17 | $26.13 | $26.13 | $26.13 | $26.13 | $26.13 | 1 |
| 2021-02-16 | $26.22 | $26.22 | $26.17 | $26.17 | $26.17 | 2,100 |
| 2021-02-12 | $26.16 | $26.16 | $26.16 | $26.16 | $26.16 | 0 |
| 2021-02-11 | $26.12 | $26.12 | $26.12 | $26.12 | $26.12 | 0 |
| 2021-02-10 | $26.11 | $26.11 | $26.11 | $26.11 | $26.11 | 285 |
| 2021-02-09 | $26.12 | $26.15 | $26.11 | $26.15 | $26.15 | 285 |
| 2021-02-08 | $26.18 | $26.18 | $26.18 | $26.18 | $26.18 | 3,350 |
| 2021-02-05 | $26.12 | $26.12 | $26.12 | $26.12 | $26.12 | 0 |
| 2021-02-04 | $26.10 | $26.10 | $26.10 | $26.10 | $26.10 | 0 |
| 2021-02-03 | $26.03 | $26.03 | $26.03 | $26.03 | $26.03 | 360 |
| 2021-02-02 | $25.98 | $26.01 | $25.98 | $26.01 | $26.01 | 360 |
| 2021-02-01 | $25.84 | $25.90 | $25.84 | $25.90 | $25.90 | 300 |
| 2021-01-29 | $25.78 | $25.79 | $25.78 | $25.79 | $25.79 | 105 |
| 2021-01-28 | $25.91 | $25.91 | $25.91 | $25.91 | $25.91 | 407 |
| 2021-01-27 | $25.90 | $25.90 | $25.84 | $25.84 | $25.84 | 407 |
| 2021-01-26 | $26.08 | $26.08 | $26.08 | $26.08 | $26.08 | 1 |
| 2021-01-25 | $26.08 | $26.08 | $26.02 | $26.07 | $26.07 | 1,205 |
| 2021-01-22 | $26.09 | $26.09 | $26.09 | $26.09 | $26.09 | 13,779 |
| 2021-01-21 | $26.11 | $26.12 | $26.08 | $26.11 | $26.11 | 13,779 |
| 2021-01-20 | $26.12 | $26.12 | $26.12 | $26.12 | $26.12 | 200 |
| 2021-01-19 | $26.05 | $26.05 | $26.05 | $26.05 | $26.05 | 200 |
| 2021-01-15 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 1,520 |
| 2021-01-14 | $26.03 | $26.11 | $26.03 | $26.04 | $26.04 | 1,520 |
| 2021-01-13 | $26.08 | $26.08 | $26.08 | $26.08 | $26.08 | 0 |
| 2021-01-12 | $26.04 | $26.04 | $26.04 | $26.04 | $26.04 | 1 |
| 2021-01-11 | $26.05 | $26.05 | $26.05 | $26.05 | $26.05 | 1 |
| 2021-01-08 | $26.14 | $26.14 | $26.09 | $26.09 | $26.09 | 100 |
| 2021-01-07 | $26.06 | $26.06 | $26.06 | $26.06 | $26.06 | 489 |
| 2021-01-06 | $26.01 | $26.01 | $25.96 | $25.96 | $25.96 | 489 |
| 2021-01-05 | $25.93 | $25.93 | $25.93 | $25.93 | $25.93 | 0 |
| 2021-01-04 | $25.85 | $25.85 | $25.85 | $25.85 | $25.85 | 1 |
| 2020-12-31 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 1 |
| 2020-12-30 | $25.94 | $25.94 | $25.94 | $25.94 | $25.94 | 100 |
| 2020-12-29 | $25.97 | $25.97 | $25.93 | $25.93 | $25.93 | 100 |
| 2020-12-28 | $25.98 | $25.98 | $25.98 | $25.98 | $25.98 | 1 |
| 2020-12-24 | $25.90 | $25.90 | $25.90 | $25.90 | $25.90 | 0 |
| 2020-12-23 | $25.88 | $25.88 | $25.88 | $25.88 | $25.88 | 290 |
| 2020-12-22 | $25.87 | $25.87 | $25.83 | $25.83 | $25.83 | 290 |
| 2020-12-21 | $25.83 | $25.83 | $25.83 | $25.83 | $25.83 | 1 |
| 2020-12-18 | $25.90 | $25.90 | $25.90 | $25.90 | $25.90 | 381 |
| 2020-12-17 | $25.87 | $25.90 | $25.87 | $25.90 | $25.90 | 381 |
| 2020-12-16 | $25.86 | $25.86 | $25.86 | $25.86 | $25.86 | 117 |
| 2020-12-15 | $25.86 | $25.86 | $25.84 | $25.84 | $25.84 | 117 |
| 2020-12-14 | $25.82 | $25.82 | $25.76 | $25.76 | $25.76 | 200 |
| 2020-12-11 | $25.79 | $25.79 | $25.77 | $25.78 | $25.78 | 1,472 |
| 2020-12-10 | $25.84 | $25.84 | $25.84 | $25.84 | $25.84 | 664 |
| 2020-12-09 | $25.84 | $25.84 | $25.84 | $25.84 | $25.84 | 664 |
| 2020-12-08 | $25.90 | $25.90 | $25.89 | $25.89 | $25.89 | 217 |
| 2020-12-07 | $25.87 | $25.87 | $25.87 | $25.87 | $25.87 | 0 |
| 2020-12-04 | $25.88 | $25.88 | $25.88 | $25.88 | $25.88 | 1,268 |
| 2020-12-03 | $25.47 | $25.88 | $25.47 | $25.84 | $25.84 | 1,268 |
| 2020-12-02 | $25.79 | $25.87 | $25.79 | $25.84 | $25.84 | 4,788 |
| 2020-12-01 | $25.82 | $25.84 | $25.82 | $25.84 | $25.84 | 224 |
| 2020-11-30 | $25.74 | $25.74 | $25.74 | $25.74 | $25.74 | 0 |
| 2020-11-27 | $25.79 | $25.79 | $25.79 | $25.79 | $25.79 | 6,332 |
| 2020-11-25 | $25.73 | $25.76 | $25.72 | $25.76 | $25.76 | 6,332 |
| 2020-11-24 | $25.77 | $25.77 | $25.77 | $25.77 | $25.77 | 434 |
| 2020-11-23 | $25.63 | $25.64 | $25.63 | $25.64 | $25.64 | 434 |
| 2020-11-20 | $25.65 | $25.65 | $25.61 | $25.61 | $25.61 | 169 |
| 2020-11-19 | $25.65 | $25.66 | $25.65 | $25.66 | $25.66 | 241 |
| 2020-11-18 | $25.63 | $25.63 | $25.63 | $25.63 | $25.63 | 0 |
| 2020-11-17 | $25.71 | $25.71 | $25.71 | $25.71 | $25.71 | 1,086 |
| 2020-11-16 | $25.72 | $25.72 | $25.72 | $25.72 | $25.72 | 1,086 |
| 2020-11-13 | $25.66 | $25.66 | $25.66 | $25.66 | $25.66 | 100 |
| 2020-11-12 | $25.51 | $25.51 | $25.51 | $25.51 | $25.51 | 0 |
| 2020-11-11 | $25.64 | $25.64 | $25.64 | $25.64 | $25.64 | 1 |
| 2020-11-10 | $25.57 | $25.57 | $25.57 | $25.57 | $25.57 | 1 |
| 2020-11-09 | $25.76 | $25.76 | $25.59 | $25.59 | $25.59 | 398 |
| 2020-11-06 | $25.45 | $25.46 | $25.44 | $25.46 | $25.46 | 3,935 |
| 2020-11-05 | $25.51 | $25.51 | $25.43 | $25.43 | $25.43 | 176 |
| 2020-11-04 | $25.39 | $25.39 | $25.29 | $25.29 | $25.29 | 317 |
| 2020-11-03 | $25.11 | $25.13 | $25.08 | $25.08 | $25.08 | 2,190 |
| 2020-11-02 | $24.88 | $24.90 | $24.86 | $24.88 | $24.88 | 1,156 |
| 2020-10-30 | $24.70 | $24.70 | $24.70 | $24.70 | $24.70 | 500 |
| 2020-10-29 | $24.89 | $24.89 | $24.89 | $24.89 | $24.89 | 319 |
| 2020-10-28 | $24.75 | $24.83 | $24.71 | $24.71 | $24.71 | 14,515 |
| 2020-10-27 | $25.12 | $25.12 | $25.10 | $25.10 | $25.10 | 300 |
| 2020-10-26 | $25.16 | $25.16 | $25.02 | $25.10 | $25.10 | 4,769 |
| 2020-10-23 | $25.32 | $25.32 | $25.32 | $25.32 | $25.32 | 301 |
| 2020-10-22 | $25.23 | $25.27 | $25.23 | $25.26 | $25.26 | 1,456 |
| 2020-10-21 | $25.18 | $25.18 | $25.18 | $25.18 | $25.18 | 200 |
| 2020-10-20 | $25.23 | $25.23 | $25.17 | $25.17 | $25.17 | 1,607 |
| 2020-10-19 | $25.28 | $25.28 | $25.09 | $25.09 | $25.09 | 1,400 |
| 2020-10-16 | $25.30 | $25.30 | $25.30 | $25.30 | $25.30 | 0 |
| 2020-10-15 | $25.28 | $25.28 | $25.28 | $25.28 | $25.28 | 0 |
| 2020-10-14 | $25.31 | $25.31 | $25.31 | $25.31 | $25.31 | 196 |
| 2020-10-13 | $25.40 | $25.40 | $25.35 | $25.35 | $25.35 | 196 |
| 2020-10-12 | $25.41 | $25.41 | $25.41 | $25.41 | $25.41 | 0 |
| 2020-10-09 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 3,701 |
| 2020-10-08 | $25.17 | $25.18 | $25.15 | $25.15 | $25.15 | 3,701 |
| 2020-10-07 | $25.13 | $25.13 | $25.08 | $25.08 | $25.08 | 4,079 |
| 2020-10-06 | $24.98 | $24.99 | $24.91 | $24.91 | $24.91 | 1,500 |
| 2020-10-05 | $25.03 | $25.03 | $25.03 | $25.03 | $25.03 | 1,130,195 |
| 2020-10-02 | $24.90 | $24.95 | $24.87 | $24.89 | $24.89 | 10,843 |
| 2020-10-01 | $25.01 | $25.01 | $24.95 | $24.97 | $24.97 | 1,130,195 |
AllianzIM U.S. Large Cap Buffer20 Oct ETF (AZBO) News Headlines
Recent AllianzIM U.S. Large Cap Buffer20 Oct ETF (AZBO) News
Similar Companies to AllianzIM U.S. Large Cap Buffer20 Oct ETF (AZBO) 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 | -- | -- | -- |