Innovator U.S. Equity Buffer ETF - May (BMAY) Stock

Data as of May 9, 2025

$39.94 ($-0.01) -0.03%

Innovator U.S. Equity Buffer ETF - May - Daily Information

Click for more stock information on Innovator U.S. Equity Buffer ETF - May.

Daily Information	Data
Date	May 9, 2025
Open	$39.68
Previous Close	$39.94
High	$39.94
Low	$39.68
Adjusted Open	$39.68
Previous Adjusted Close	$39.94
Adjusted High	$39.94
Adjusted Low	$39.68

About Innovator U.S. Equity Buffer ETF - May (BMAY)

Innovator S&P 500 Buffer ETF May

Invest in Innovator U.S. Equity Buffer ETF - May (BMAY)

Investing built for a better future.

When you sign up and fund a Betterment account, you get $5,000 managed free!

Join over 15 million registered users who invest on eToro.

Historical Stock Data for Innovator U.S. Equity Buffer ETF - May (BMAY)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-03-21	$39.68	$39.94	$39.68	$39.94	$39.94	11,484
2025-03-20	$40.17	$40.19	$39.82	$39.95	$39.95	1,068
2025-03-19	$39.69	$40.13	$39.69	$40.02	$40.02	3,994
2025-03-18	$39.65	$39.65	$39.59	$39.65	$39.65	4,228
2025-03-17	$39.77	$40.09	$39.75	$40.02	$40.02	120,158
2025-03-14	$39.29	$39.78	$39.29	$39.78	$39.78	893
2025-03-13	$39.19	$39.19	$39.08	$39.08	$39.08	2,002
2025-03-12	$39.56	$39.56	$39.42	$39.55	$39.55	4,433
2025-03-11	$39.58	$39.58	$39.25	$39.40	$39.40	6,460
2025-03-10	$39.76	$39.84	$39.38	$39.57	$39.57	14,901
2025-03-07	$39.91	$40.34	$39.91	$40.34	$40.34	661
2025-03-06	$40.34	$40.40	$39.98	$40.14	$40.14	4,215
2025-03-05	$40.32	$40.69	$40.32	$40.61	$40.61	3,433
2025-03-04	$40.26	$40.56	$40.24	$40.33	$40.33	8,786
2025-03-03	$40.96	$40.96	$40.55	$40.55	$40.55	1,984
2025-02-28	$40.63	$40.95	$40.59	$40.95	$40.95	7,663
2025-02-27	$40.88	$40.95	$40.64	$40.64	$40.64	3,187
2025-02-26	$40.96	$40.96	$40.96	$40.96	$40.96	148
2025-02-25	$40.81	$40.95	$40.81	$40.95	$40.95	1,170
2025-02-24	$41.04	$41.16	$41.04	$41.04	$41.04	1,958
2025-02-21	$41.29	$41.29	$41.08	$41.10	$41.10	1,275
2025-02-20	$41.28	$41.31	$41.25	$41.30	$41.30	2,396
2025-02-19	$41.29	$41.36	$41.28	$41.36	$41.36	4,053
2025-02-18	$41.29	$41.31	$41.24	$41.31	$41.31	13,064
2025-02-14	$41.24	$41.26	$41.24	$41.26	$41.26	517
2025-02-13	$41.15	$41.24	$41.15	$41.24	$41.24	3,026
2025-02-12	$41.01	$41.12	$41.00	$41.12	$41.12	8,764
2025-02-11	$41.09	$41.12	$41.08	$41.11	$41.11	2,298
2025-02-10	$41.10	$41.11	$41.07	$41.11	$41.11	8,085
2025-02-07	$41.12	$41.12	$40.98	$41.04	$41.04	3,745
2025-02-06	$41.06	$41.11	$41.06	$41.11	$41.11	4,108
2025-02-05	$40.94	$41.07	$40.94	$41.03	$41.03	7,734
2025-02-04	$40.92	$40.99	$40.91	$40.99	$40.99	3,902
2025-02-03	$40.66	$40.97	$40.63	$40.89	$40.89	4,163
2025-01-31	$41.11	$41.13	$40.96	$40.96	$40.96	4,317
2025-01-30	$41.04	$41.04	$40.96	$41.04	$41.04	7,967
2025-01-29	$40.95	$40.98	$40.89	$40.98	$40.98	25,152
2025-01-28	$40.92	$40.96	$40.92	$40.96	$40.96	2,776
2025-01-27	$40.56	$40.85	$40.56	$40.84	$40.84	4,791
2025-01-24	$41.04	$41.06	$41.04	$41.06	$41.06	209
2025-01-23	$41.03	$41.06	$41.01	$41.05	$41.05	2,115
2025-01-22	$41.04	$41.04	$41.00	$41.02	$41.02	1,280
2025-01-21	$40.86	$40.94	$40.86	$40.94	$40.94	1,456
2025-01-17	$40.75	$40.83	$40.75	$40.81	$40.81	3,835
2025-01-16	$40.62	$40.68	$40.61	$40.65	$40.65	3,552
2025-01-15	$40.58	$40.68	$40.58	$40.68	$40.68	1,180
2025-01-14	$40.28	$40.31	$40.21	$40.28	$40.28	2,823
2025-01-13	$40.03	$40.24	$40.03	$40.24	$40.24	2,192
2025-01-10	$40.31	$40.31	$40.17	$40.20	$40.20	2,038
2025-01-08	$40.40	$40.53	$40.34	$40.51	$40.51	12,395
2025-01-07	$40.71	$40.71	$40.40	$40.43	$40.43	1,133
2025-01-06	$40.64	$40.76	$40.58	$40.63	$40.63	3,081
2025-01-03	$40.43	$40.55	$40.43	$40.55	$40.55	633
2025-01-02	$40.35	$40.44	$40.15	$40.31	$40.31	27,590
2024-12-31	$40.47	$40.47	$40.32	$40.32	$40.32	523
2024-12-30	$40.30	$40.47	$40.25	$40.42	$40.42	8,947
2024-12-27	$40.55	$40.55	$40.42	$40.52	$40.52	3,700
2024-12-26	$40.64	$40.68	$40.64	$40.68	$40.68	2,253
2024-12-24	$40.54	$40.66	$40.54	$40.66	$40.66	368
2024-12-23	$40.36	$40.46	$40.27	$40.46	$40.46	5,506
2024-12-20	$39.99	$40.40	$39.99	$40.29	$40.29	5,473
2024-12-19	$40.23	$40.73	$40.06	$40.06	$40.06	9,719
2024-12-18	$40.57	$40.67	$40.12	$40.12	$40.12	25,623
2024-12-17	$40.57	$40.60	$40.54	$40.60	$40.60	3,025
2024-12-16	$40.61	$40.66	$40.61	$40.65	$40.65	1,268
2024-12-13	$40.67	$40.69	$40.55	$40.62	$40.62	10,524
2024-12-12	$40.60	$40.65	$40.56	$40.61	$40.61	8,404
2024-12-11	$40.56	$40.66	$40.56	$40.65	$40.65	996
2024-12-10	$40.55	$40.56	$40.51	$40.56	$40.56	4,413
2024-12-09	$40.61	$40.61	$40.55	$40.55	$40.55	2,648
2024-12-06	$40.63	$40.65	$40.59	$40.65	$40.65	3,266
2024-12-05	$40.57	$40.63	$40.57	$40.61	$40.61	7,035
2024-12-04	$40.58	$40.63	$40.58	$40.63	$40.63	657
2024-12-03	$40.53	$40.59	$40.51	$40.58	$40.58	6,381
2024-12-02	$40.51	$40.58	$40.51	$40.58	$40.58	2,503
2024-11-29	$40.55	$40.55	$40.55	$40.55	$40.55	83
2024-11-27	$40.42	$40.44	$40.42	$40.44	$40.44	269
2024-11-26	$40.38	$40.47	$40.38	$40.47	$40.47	1,113
2024-11-25	$40.37	$40.39	$40.32	$40.39	$40.39	2,507
2024-11-22	$40.24	$40.31	$40.24	$40.31	$40.31	2,751
2024-11-21	$40.05	$40.22	$40.05	$40.22	$40.22	354
2024-11-20	$40.00	$40.13	$40.00	$40.13	$40.13	8,770
2024-11-19	$40.00	$40.21	$40.00	$40.15	$40.15	2,986
2024-11-18	$39.98	$40.09	$39.98	$40.09	$40.09	420
2024-11-15	$40.07	$40.08	$40.00	$40.01	$40.01	2,018
2024-11-14	$40.27	$40.29	$40.21	$40.22	$40.22	3,651
2024-11-13	$40.26	$40.30	$40.22	$40.28	$40.28	17,371
2024-11-12	$40.28	$40.28	$40.22	$40.25	$40.25	13,386
2024-11-11	$40.24	$40.30	$40.23	$40.29	$40.29	759
2024-11-08	$40.18	$40.27	$40.18	$40.27	$40.27	4,542
2024-11-07	$40.14	$40.21	$40.14	$40.21	$40.21	2,044
2024-11-06	$39.96	$40.10	$39.96	$40.10	$40.10	6,015
2024-11-05	$39.55	$39.68	$39.55	$39.65	$39.65	8,847
2024-11-04	$39.40	$39.46	$39.37	$39.41	$39.41	3,144
2024-11-01	$39.60	$39.61	$39.43	$39.44	$39.44	1,921
2024-10-31	$39.48	$39.48	$39.37	$39.40	$39.40	4,251
2024-10-30	$39.71	$39.77	$39.71	$39.71	$39.71	493
2024-10-29	$39.67	$39.78	$39.67	$39.78	$39.78	1,276
2024-10-28	$39.76	$39.79	$39.74	$39.75	$39.75	9,094
2024-10-25	$39.64	$39.70	$39.64	$39.67	$39.67	1,060
2024-10-24	$39.67	$39.68	$39.64	$39.68	$39.68	6,939
2024-10-23	$39.69	$39.70	$39.64	$39.64	$39.64	1,677
2024-10-22	$39.68	$39.82	$39.68	$39.82	$39.82	6,158
2024-10-21	$39.72	$39.78	$39.72	$39.78	$39.78	28,232
2024-10-18	$39.77	$39.81	$39.77	$39.81	$39.81	8,872
2024-10-17	$39.72	$39.73	$39.72	$39.72	$39.72	1,771
2024-10-16	$39.59	$39.67	$39.59	$39.67	$39.67	8,288
2024-10-15	$39.68	$39.68	$39.61	$39.61	$39.61	994
2024-10-14	$39.66	$39.73	$39.66	$39.73	$39.73	1,702
2024-10-11	$39.52	$39.61	$39.52	$39.60	$39.60	751
2024-10-10	$39.47	$39.49	$39.44	$39.49	$39.49	2,137
2024-10-09	$39.43	$39.53	$39.43	$39.53	$39.53	2,823
2024-10-08	$39.34	$39.40	$39.33	$39.40	$39.40	2,272
2024-10-07	$39.29	$39.32	$39.20	$39.20	$39.20	4,088
2024-10-04	$39.28	$39.40	$39.23	$39.40	$39.40	10,010
2024-10-03	$39.28	$39.28	$39.15	$39.22	$39.22	562
2024-10-02	$39.15	$39.30	$39.15	$39.28	$39.28	8,311
2024-10-01	$39.25	$39.33	$39.25	$39.27	$39.27	891
2024-09-30	$39.31	$39.46	$39.25	$39.46	$39.46	23,408
2024-09-27	$39.40	$39.40	$39.35	$39.37	$39.37	7,194
2024-09-26	$39.36	$39.40	$39.35	$39.39	$39.39	3,280
2024-09-25	$39.40	$39.40	$39.30	$39.34	$39.34	11,701
2024-09-24	$39.26	$39.38	$39.26	$39.38	$39.38	1,195
2024-09-23	$39.33	$39.33	$39.33	$39.33	$39.33	124
2024-09-20	$39.16	$39.27	$39.16	$39.27	$39.27	1,747
2024-09-19	$39.27	$39.32	$39.27	$39.29	$39.29	2,805
2024-09-18	$39.01	$39.16	$38.90	$38.94	$38.94	2,817
2024-09-17	$39.05	$39.09	$38.90	$38.97	$38.97	2,021
2024-09-16	$38.90	$39.00	$38.87	$38.99	$38.99	31,557
2024-09-13	$38.84	$38.95	$38.84	$38.95	$38.95	405,861
2024-09-12	$38.70	$38.83	$38.63	$38.83	$38.83	2,822
2024-09-11	$38.09	$38.64	$38.09	$38.64	$38.64	4,795
2024-09-10	$38.28	$38.41	$38.28	$38.40	$38.40	2,766
2024-09-09	$38.24	$38.29	$38.14	$38.27	$38.27	2,660
2024-09-06	$38.46	$38.46	$37.98	$38.00	$38.00	4,194
2024-09-05	$38.50	$38.50	$38.32	$38.38	$38.38	4,895
2024-09-04	$38.56	$38.56	$38.42	$38.46	$38.46	8,812
2024-09-03	$38.87	$38.87	$38.47	$38.47	$38.47	6,422
2024-08-30	$38.85	$38.99	$38.79	$38.99	$38.99	5,154
2024-08-29	$38.80	$38.81	$38.74	$38.76	$38.76	1,236
2024-08-28	$38.83	$38.83	$38.68	$38.75	$38.75	1,809
2024-08-27	$38.73	$38.91	$38.73	$38.91	$38.91	10,801
2024-08-26	$38.89	$38.89	$38.75	$38.81	$38.81	5,493
2024-08-23	$38.75	$38.87	$38.75	$38.87	$38.87	9,586
2024-08-22	$38.77	$38.77	$38.58	$38.58	$38.58	4,339
2024-08-21	$38.80	$38.81	$38.73	$38.80	$38.80	2,091
2024-08-20	$38.75	$38.75	$38.68	$38.72	$38.72	5,533
2024-08-19	$38.54	$38.75	$38.54	$38.75	$38.75	2,720
2024-08-16	$38.50	$38.58	$38.50	$38.55	$38.55	4,387
2024-08-15	$38.45	$38.53	$38.45	$38.48	$38.48	1,856
2024-08-14	$38.02	$38.18	$38.02	$38.18	$38.18	10,717
2024-08-13	$37.93	$38.04	$37.93	$38.04	$38.04	1,285
2024-08-12	$37.70	$37.73	$37.59	$37.64	$37.64	8,970
2024-08-09	$37.52	$37.64	$37.49	$37.64	$37.64	4,514
2024-08-08	$37.26	$37.48	$37.09	$37.45	$37.45	6,620
2024-08-07	$37.50	$37.50	$36.88	$36.88	$36.88	13,238
2024-08-06	$36.86	$37.29	$36.86	$37.11	$37.11	8,394
2024-08-05	$36.19	$37.12	$36.19	$36.70	$36.70	32,126
2024-08-02	$37.64	$37.64	$37.28	$37.47	$37.47	11,762
2024-08-01	$38.32	$38.32	$37.84	$38.02	$38.02	3,580
2024-07-31	$38.27	$38.33	$38.27	$38.29	$38.29	1,142
2024-07-30	$38.06	$38.06	$37.87	$37.96	$37.96	1,656
2024-07-29	$38.06	$38.11	$38.03	$38.06	$38.06	7,082
2024-07-26	$38.01	$38.04	$37.99	$37.99	$37.99	1,164
2024-07-25	$37.81	$38.07	$37.72	$37.72	$37.72	5,261
2024-07-24	$38.01	$38.03	$37.85	$37.85	$37.85	4,940
2024-07-23	$38.46	$38.46	$38.35	$38.35	$38.35	34,266
2024-07-22	$38.34	$38.41	$38.32	$38.39	$38.39	2,802
2024-07-19	$38.26	$38.28	$38.14	$38.14	$38.14	4,064
2024-07-18	$38.25	$38.29	$38.24	$38.28	$38.28	3,844
2024-07-17	$38.46	$38.49	$38.46	$38.46	$38.46	4,931
2024-07-16	$38.60	$38.70	$38.60	$38.70	$38.70	6,044
2024-07-15	$38.61	$38.63	$38.56	$38.58	$38.58	3,288
2024-07-12	$38.56	$38.68	$38.55	$38.55	$38.55	7,507
2024-07-11	$38.57	$38.61	$38.38	$38.45	$38.45	3,389
2024-07-10	$38.43	$38.58	$38.41	$38.58	$38.58	3,003
2024-07-09	$38.40	$38.43	$38.37	$38.41	$38.41	3,144
2024-07-08	$38.33	$38.43	$38.33	$38.43	$38.43	4,025
2024-07-05	$38.31	$38.38	$38.31	$38.37	$38.37	10,902
2024-07-03	$38.23	$38.25	$38.23	$38.25	$38.25	495
2024-07-02	$38.04	$38.16	$38.04	$38.16	$38.16	2,669
2024-07-01	$38.01	$38.04	$37.98	$38.04	$38.04	803
2024-06-28	$38.08	$38.15	$37.98	$37.98	$37.98	11,213
2024-06-27	$37.99	$38.01	$37.99	$38.01	$38.01	1,209
2024-06-26	$37.92	$38.01	$37.92	$38.01	$38.01	33,272
2024-06-25	$37.90	$37.95	$37.87	$37.94	$37.94	14,583
2024-06-24	$37.95	$37.96	$37.86	$37.86	$37.86	919
2024-06-21	$37.93	$37.93	$37.88	$37.91	$37.91	5,656
2024-06-20	$38.00	$38.08	$37.91	$37.92	$37.92	9,949
2024-06-18	$38.00	$38.00	$37.97	$38.00	$38.00	9,709
2024-06-17	$37.69	$38.02	$37.69	$37.94	$37.94	4,394
2024-06-14	$37.70	$37.78	$37.70	$37.78	$37.78	4,618
2024-06-13	$37.71	$37.79	$37.71	$37.79	$37.79	601
2024-06-12	$37.78	$37.82	$37.66	$37.75	$37.75	41,031
2024-06-11	$37.35	$37.53	$37.35	$37.53	$37.53	2,980
2024-06-10	$37.44	$37.48	$37.43	$37.47	$37.47	2,512
2024-06-07	$37.45	$37.49	$37.43	$37.43	$37.43	2,420
2024-06-06	$37.50	$37.50	$37.42	$37.44	$37.44	1,364
2024-06-05	$37.22	$37.46	$37.20	$37.44	$37.44	3,577
2024-06-04	$37.14	$37.19	$37.05	$37.19	$37.19	22,810
2024-06-03	$37.19	$37.20	$37.07	$37.12	$37.12	14,704
2024-05-31	$36.91	$37.10	$36.76	$37.10	$37.10	4,831
2024-05-30	$36.94	$37.04	$36.90	$36.91	$36.91	7,245
2024-05-29	$37.07	$37.12	$37.06	$37.06	$37.06	30,096
2024-05-28	$37.25	$37.26	$37.10	$37.19	$37.19	6,378
2024-05-24	$37.31	$37.31	$37.12	$37.19	$37.19	29,551
2024-05-23	$37.22	$37.22	$36.97	$37.03	$37.03	14,898
2024-05-22	$37.28	$37.29	$37.10	$37.16	$37.16	13,068
2024-05-21	$37.20	$37.27	$37.20	$37.27	$37.27	14,755
2024-05-20	$37.27	$37.27	$37.19	$37.20	$37.20	13,386
2024-05-17	$37.14	$37.16	$37.10	$37.15	$37.15	4,552
2024-05-16	$37.20	$37.21	$37.12	$37.12	$37.12	22,088
2024-05-15	$37.02	$37.16	$37.02	$37.16	$37.16	9,256
2024-05-14	$36.76	$36.89	$36.75	$36.89	$36.89	30,512
2024-05-13	$36.79	$36.80	$36.74	$36.75	$36.75	6,195
2024-05-10	$36.78	$36.83	$36.71	$36.77	$36.77	14,697
2024-05-09	$36.58	$36.71	$36.58	$36.70	$36.70	350,442
2024-05-08	$36.52	$36.60	$36.52	$36.59	$36.59	47,617
2024-05-07	$36.55	$36.62	$36.55	$36.58	$36.58	26,821
2024-05-06	$36.41	$36.55	$36.40	$36.55	$36.55	27,162
2024-05-03	$36.27	$36.33	$36.24	$36.29	$36.29	41,162
2024-05-02	$35.96	$36.00	$35.74	$35.94	$35.94	27,272
2024-05-01	$35.84	$36.10	$35.70	$35.76	$35.76	178,359
2024-04-30	$35.89	$35.89	$35.79	$35.86	$35.86	94,855
2024-04-29	$35.83	$35.85	$35.83	$35.83	$35.83	4,720
2024-04-26	$35.78	$35.83	$35.76	$35.80	$35.80	4,062
2024-04-25	$35.63	$35.70	$35.56	$35.70	$35.70	11,276
2024-04-24	$35.70	$35.75	$35.69	$35.74	$35.74	5,535
2024-04-23	$35.58	$35.73	$35.58	$35.73	$35.73	5,117
2024-04-22	$35.44	$35.57	$35.43	$35.57	$35.57	3,067
2024-04-19	$35.45	$35.45	$35.36	$35.36	$35.36	5,720
2024-04-18	$35.50	$35.56	$35.47	$35.47	$35.47	2,373
2024-04-17	$35.52	$35.53	$35.43	$35.49	$35.49	2,380
2024-04-16	$35.48	$35.50	$35.48	$35.48	$35.48	4,753
2024-04-15	$35.61	$35.61	$35.48	$35.48	$35.48	650
2024-04-12	$35.61	$35.61	$35.53	$35.55	$35.55	7,605
2024-04-11	$35.57	$35.68	$35.57	$35.67	$35.67	5,840
2024-04-10	$35.62	$35.65	$35.56	$35.59	$35.59	50,961
2024-04-09	$35.63	$35.63	$35.62	$35.63	$35.63	4,188
2024-04-08	$35.64	$35.64	$35.62	$35.62	$35.62	3,159
2024-04-05	$35.55	$35.63	$35.54	$35.63	$35.63	21,087
2024-04-04	$35.61	$35.63	$35.53	$35.53	$35.53	91,348
2024-04-03	$35.54	$35.61	$35.54	$35.60	$35.60	29,278
2024-04-02	$35.59	$35.62	$35.54	$35.60	$35.60	12,450
2024-04-01	$35.56	$35.63	$35.56	$35.61	$35.61	2,101
2024-03-28	$35.60	$35.66	$35.59	$35.60	$35.60	9,429
2024-03-27	$35.59	$35.62	$35.57	$35.58	$35.58	6,995
2024-03-26	$35.55	$35.58	$35.54	$35.56	$35.56	5,799
2024-03-25	$35.51	$35.60	$35.51	$35.56	$35.56	755
2024-03-22	$35.53	$35.56	$35.52	$35.54	$35.54	11,204
2024-03-21	$35.55	$35.56	$35.50	$35.55	$35.55	2,715
2024-03-20	$35.45	$35.52	$35.45	$35.52	$35.52	2,147
2024-03-19	$35.43	$35.46	$35.43	$35.46	$35.46	9,284
2024-03-18	$35.43	$35.45	$35.39	$35.41	$35.41	3,541
2024-03-15	$35.36	$35.36	$35.33	$35.33	$35.33	1,513
2024-03-14	$35.44	$35.44	$35.33	$35.39	$35.39	14,752
2024-03-13	$35.38	$35.43	$35.36	$35.37	$35.37	153,447
2024-03-12	$35.38	$35.41	$35.34	$35.41	$35.41	9,170
2024-03-11	$35.21	$35.33	$35.21	$35.33	$35.33	4,819
2024-03-08	$35.37	$35.37	$35.28	$35.30	$35.30	1,932
2024-03-07	$35.32	$35.35	$35.16	$35.33	$35.33	11,067
2024-03-06	$35.27	$35.27	$35.23	$35.27	$35.27	3,093
2024-03-05	$35.23	$35.26	$35.19	$35.19	$35.19	4,245
2024-03-04	$35.29	$35.31	$35.29	$35.31	$35.31	2,692
2024-03-01	$35.28	$35.34	$35.28	$35.32	$35.32	27,748
2024-02-29	$35.21	$35.26	$35.18	$35.26	$35.26	9,333
2024-02-28	$35.19	$35.21	$35.17	$35.19	$35.19	3,472
2024-02-27	$35.19	$35.19	$35.14	$35.19	$35.19	10,496
2024-02-26	$35.19	$35.19	$35.16	$35.16	$35.16	1,637
2024-02-23	$35.16	$35.19	$35.16	$35.19	$35.19	4,218
2024-02-22	$35.11	$35.17	$35.10	$35.15	$35.15	3,491
2024-02-21	$34.80	$34.87	$34.77	$34.87	$34.87	1,970
2024-02-20	$34.85	$34.87	$34.82	$34.82	$34.82	3,436
2024-02-16	$34.96	$35.00	$34.91	$34.91	$34.91	3,419
2024-02-15	$34.91	$34.95	$34.86	$34.95	$34.95	16,274
2024-02-14	$34.82	$34.89	$34.79	$34.89	$34.89	1,875
2024-02-13	$34.77	$34.78	$34.62	$34.73	$34.73	3,931
2024-02-12	$34.97	$35.00	$34.93	$34.94	$34.94	10,017
2024-02-09	$34.95	$34.97	$34.92	$34.95	$34.95	12,356
2024-02-08	$34.81	$34.89	$34.81	$34.86	$34.86	4,701
2024-02-07	$34.83	$34.90	$34.83	$34.84	$34.84	9,023
2024-02-06	$34.69	$34.72	$34.68	$34.72	$34.72	2,090
2024-02-05	$34.67	$34.73	$34.57	$34.69	$34.69	11,539
2024-02-02	$34.71	$34.73	$34.71	$34.73	$34.73	1,698
2024-02-01	$34.32	$34.55	$34.32	$34.51	$34.51	9,431
2024-01-31	$34.51	$34.51	$34.34	$34.34	$34.34	3,820
2024-01-30	$34.62	$34.64	$34.57	$34.58	$34.58	4,076
2024-01-29	$34.49	$34.59	$34.48	$34.59	$34.59	9,243
2024-01-26	$34.46	$34.53	$34.46	$34.46	$34.46	4,518
2024-01-25	$34.43	$34.50	$34.41	$34.47	$34.47	4,564
2024-01-24	$34.50	$34.51	$34.38	$34.38	$34.38	3,216
2024-01-23	$34.36	$34.39	$34.30	$34.39	$34.39	4,342
2024-01-22	$34.33	$34.34	$34.30	$34.31	$34.31	8,989
2024-01-19	$34.10	$34.27	$34.10	$34.27	$34.27	9,797
2024-01-18	$33.85	$33.99	$33.80	$33.99	$33.99	3,857
2024-01-17	$33.75	$33.79	$33.74	$33.78	$33.78	4,610
2024-01-16	$33.87	$33.97	$33.83	$33.91	$33.91	4,132
2024-01-12	$33.99	$34.03	$33.96	$33.99	$33.99	3,930
2024-01-11	$33.98	$33.98	$33.84	$33.97	$33.97	13,562
2024-01-10	$33.92	$34.00	$33.89	$33.97	$33.97	10,606
2024-01-09	$33.84	$33.86	$33.82	$33.82	$33.82	2,754
2024-01-08	$33.63	$33.86	$33.63	$33.86	$33.86	2,888
2024-01-05	$33.52	$33.60	$33.47	$33.55	$33.55	1,703
2024-01-04	$33.65	$33.65	$33.50	$33.50	$33.50	6,457
2024-01-03	$33.60	$33.67	$33.55	$33.57	$33.57	16,409
2024-01-02	$33.71	$33.78	$33.68	$33.70	$33.70	5,380
2023-12-29	$33.87	$33.89	$33.74	$33.86	$33.86	13,116
2023-12-28	$33.93	$33.93	$33.87	$33.87	$33.87	8,294
2023-12-27	$33.81	$33.86	$33.81	$33.86	$33.86	2,870
2023-12-26	$33.75	$33.82	$33.75	$33.82	$33.82	1,970
2023-12-22	$33.72	$33.73	$33.70	$33.71	$33.71	3,098
2023-12-21	$33.57	$33.65	$33.49	$33.65	$33.65	88,576
2023-12-20	$33.72	$33.79	$33.48	$33.48	$33.48	26,457
2023-12-19	$33.63	$33.78	$33.63	$33.76	$33.76	4,970
2023-12-18	$33.66	$33.72	$33.62	$33.64	$33.64	3,570
2023-12-15	$33.53	$33.59	$33.51	$33.59	$33.59	12,173
2023-12-14	$33.54	$33.60	$33.52	$33.56	$33.56	16,061
2023-12-13	$33.23	$33.55	$33.23	$33.49	$33.49	4,690
2023-12-12	$33.09	$33.20	$33.09	$33.17	$33.17	7,359
2023-12-11	$32.98	$33.08	$32.98	$33.08	$33.08	3,396
2023-12-08	$32.87	$33.03	$32.87	$32.98	$32.98	6,461
2023-12-07	$32.75	$32.86	$32.75	$32.86	$32.86	10,083
2023-12-06	$32.77	$32.78	$32.66	$32.66	$32.66	874
2023-12-05	$32.68	$32.80	$32.68	$32.75	$32.75	25,987
2023-12-04	$32.72	$32.77	$32.70	$32.77	$32.77	4,459
2023-12-01	$32.73	$32.91	$32.72	$32.91	$32.91	17,972
2023-11-30	$32.63	$32.75	$32.60	$32.75	$32.75	3,837
2023-11-29	$32.74	$32.79	$32.65	$32.65	$32.65	4,246
2023-11-28	$32.67	$32.68	$32.60	$32.68	$32.68	3,198
2023-11-27	$32.60	$32.67	$32.60	$32.66	$32.66	9,199
2023-11-24	$32.65	$32.68	$32.65	$32.68	$32.68	3,586
2023-11-22	$32.67	$32.72	$32.64	$32.67	$32.67	9,039
2023-11-21	$32.52	$32.56	$32.52	$32.56	$32.56	1,884
2023-11-20	$32.49	$32.63	$32.49	$32.61	$32.61	3,260
2023-11-17	$32.37	$32.43	$32.37	$32.43	$32.43	35,666
2023-11-16	$32.28	$32.38	$32.28	$32.38	$32.38	7,953
2023-11-15	$32.42	$32.42	$32.36	$32.36	$32.36	1,810
2023-11-14	$32.13	$32.33	$32.13	$32.29	$32.29	4,226
2023-11-13	$31.80	$31.90	$31.80	$31.84	$31.84	2,446
2023-11-10	$31.79	$31.85	$31.79	$31.85	$31.85	845
2023-11-09	$31.64	$31.67	$31.46	$31.46	$31.46	1,061
2023-11-08	$31.66	$31.67	$31.61	$31.67	$31.67	4,411
2023-11-07	$31.55	$31.67	$31.55	$31.63	$31.63	7,487
2023-11-06	$31.58	$31.58	$31.51	$31.56	$31.56	2,253
2023-11-03	$31.47	$31.53	$31.47	$31.53	$31.53	917
2023-11-02	$31.08	$31.31	$31.08	$31.29	$31.29	5,136
2023-11-01	$30.63	$30.86	$30.63	$30.82	$30.82	8,311
2023-10-31	$30.48	$30.60	$30.46	$30.60	$30.60	4,063
2023-10-30	$30.41	$30.49	$30.30	$30.47	$30.47	12,983
2023-10-27	$30.30	$30.37	$30.10	$30.16	$30.16	13,568
2023-10-26	$30.53	$30.53	$30.27	$30.27	$30.27	8,260
2023-10-25	$30.73	$30.73	$30.52	$30.56	$30.56	2,647
2023-10-24	$30.91	$30.93	$30.74	$30.92	$30.92	4,400
2023-10-23	$30.78	$30.90	$30.70	$30.73	$30.73	5,440
2023-10-20	$30.77	$30.82	$30.77	$30.77	$30.77	2,164
2023-10-19	$31.14	$31.14	$31.01	$31.03	$31.03	3,717
2023-10-18	$31.51	$31.52	$31.28	$31.28	$31.28	446,557
2023-10-17	$31.44	$31.57	$31.44	$31.57	$31.57	170,121
2023-10-16	$31.57	$31.66	$31.50	$31.59	$31.59	16,671
2023-10-13	$31.52	$31.52	$31.29	$31.33	$31.33	1,959
2023-10-12	$31.55	$31.55	$31.35	$31.45	$31.45	12,607
2023-10-11	$31.57	$31.59	$31.43	$31.59	$31.59	17,006
2023-10-10	$31.50	$31.60	$31.47	$31.50	$31.50	8,720
2023-10-09	$31.10	$31.37	$31.09	$31.35	$31.35	12,754
2023-10-06	$30.90	$31.27	$30.90	$31.18	$31.18	5,420
2023-10-05	$30.86	$30.99	$30.82	$30.92	$30.92	5,561
2023-10-04	$30.75	$30.97	$30.75	$30.97	$30.97	3,995
2023-10-03	$31.04	$31.04	$30.69	$30.75	$30.75	16,542
2023-10-02	$31.10	$31.10	$30.93	$31.08	$31.08	8,452
2023-09-29	$31.33	$31.33	$30.99	$31.08	$31.08	6,576
2023-09-28	$31.05	$31.19	$31.05	$31.13	$31.13	24,258
2023-09-27	$30.95	$31.04	$30.87	$30.99	$30.99	16,246
2023-09-26	$31.05	$31.07	$30.96	$30.98	$30.98	11,128
2023-09-25	$31.26	$31.33	$31.22	$31.33	$31.33	4,628
2023-09-22	$31.34	$31.39	$31.20	$31.25	$31.25	7,846
2023-09-21	$31.41	$31.46	$31.27	$31.27	$31.27	9,013
2023-09-20	$31.91	$31.93	$31.67	$31.67	$31.67	2,684
2023-09-19	$31.87	$31.90	$31.74	$31.90	$31.90	12,955
2023-09-18	$31.90	$31.99	$31.90	$31.93	$31.93	4,060
2023-09-15	$32.11	$32.11	$31.90	$31.91	$31.91	8,866
2023-09-14	$32.10	$32.21	$32.10	$32.17	$32.17	2,532
2023-09-13	$32.03	$32.03	$31.93	$31.98	$31.98	13,203
2023-09-12	$31.97	$32.08	$31.93	$31.95	$31.95	3,853
2023-09-11	$32.04	$32.09	$31.99	$32.06	$32.06	3,690
2023-09-08	$31.93	$31.95	$31.92	$31.92	$31.92	1,311
2023-09-07	$31.84	$31.93	$31.82	$31.90	$31.90	8,747
2023-09-06	$31.95	$32.00	$31.88	$32.00	$32.00	8,505
2023-09-05	$32.18	$32.18	$32.11	$32.11	$32.11	2,630
2023-09-01	$32.25	$32.25	$32.11	$32.21	$32.21	4,243
2023-08-31	$32.22	$32.22	$32.13	$32.19	$32.19	4,399
2023-08-30	$32.05	$32.17	$32.05	$32.15	$32.15	10,149
2023-08-29	$31.91	$32.06	$31.91	$32.06	$32.06	1,119
2023-08-28	$31.68	$31.77	$31.64	$31.75	$31.75	12,624
2023-08-25	$31.44	$31.67	$31.38	$31.62	$31.62	9,896
2023-08-24	$31.77	$31.84	$31.47	$31.47	$31.47	1,211
2023-08-23	$31.63	$31.78	$31.63	$31.73	$31.73	8,940
2023-08-22	$31.60	$31.64	$31.49	$31.50	$31.50	9,360
2023-08-21	$31.53	$31.60	$31.43	$31.59	$31.59	2,284
2023-08-18	$31.42	$31.45	$31.38	$31.42	$31.42	4,343
2023-08-17	$31.63	$31.63	$31.40	$31.44	$31.44	4,976
2023-08-16	$31.80	$31.80	$31.58	$31.61	$31.61	1,487
2023-08-15	$31.86	$31.91	$31.74	$31.77	$31.77	2,622
2023-08-14	$31.86	$32.00	$31.86	$31.99	$31.99	1,293
2023-08-11	$31.90	$31.92	$31.90	$31.90	$31.90	1,180
2023-08-10	$31.93	$32.07	$31.86	$31.90	$31.90	2,209
2023-08-09	$31.97	$32.03	$31.90	$31.90	$31.90	1,745
2023-08-08	$32.05	$32.05	$32.01	$32.04	$32.04	1,908
2023-08-07	$32.04	$32.12	$32.01	$32.12	$32.12	1,475
2023-08-04	$32.15	$32.15	$31.91	$31.91	$31.91	5,344
2023-08-03	$31.99	$32.09	$31.99	$32.04	$32.04	1,010
2023-08-02	$32.10	$32.13	$32.06	$32.09	$32.09	6,306
2023-08-01	$32.33	$32.39	$32.28	$32.33	$32.33	48,534
2023-07-31	$32.47	$32.47	$32.32	$32.37	$32.37	10,351
2023-07-28	$32.37	$32.38	$32.35	$32.38	$32.38	4,693
2023-07-27	$32.41	$32.44	$32.17	$32.17	$32.17	21,466
2023-07-26	$32.25	$32.33	$32.24	$32.30	$32.30	6,668
2023-07-25	$32.25	$32.39	$32.25	$32.33	$32.33	13,876
2023-07-24	$32.29	$32.30	$32.22	$32.26	$32.26	3,180
2023-07-21	$32.19	$32.24	$32.14	$32.19	$32.19	4,184
2023-07-20	$32.16	$32.25	$32.15	$32.15	$32.15	2,589
2023-07-19	$32.36	$32.36	$32.26	$32.26	$32.26	5,512
2023-07-18	$32.24	$32.32	$32.21	$32.26	$32.26	6,180
2023-07-17	$32.04	$32.18	$32.03	$32.13	$32.13	6,660
2023-07-14	$32.09	$32.12	$32.04	$32.04	$32.04	3,339
2023-07-13	$31.99	$32.12	$31.99	$32.07	$32.07	2,654
2023-07-12	$31.92	$31.94	$31.88	$31.91	$31.91	2,538
2023-07-11	$31.64	$31.73	$31.60	$31.72	$31.72	14,644
2023-07-10	$31.55	$31.58	$31.51	$31.56	$31.56	4,468
2023-07-07	$31.55	$31.72	$31.53	$31.53	$31.53	5,780
2023-07-06	$31.47	$31.60	$31.47	$31.56	$31.56	1,344
2023-07-05	$31.70	$31.80	$31.70	$31.75	$31.75	34,196
2023-07-03	$31.78	$31.81	$31.76	$31.79	$31.79	1,396
2023-06-30	$31.61	$31.79	$31.61	$31.78	$31.78	48,734
2023-06-29	$31.45	$31.51	$31.38	$31.48	$31.48	7,732
2023-06-28	$31.39	$31.41	$31.35	$31.38	$31.38	31,153
2023-06-27	$31.37	$31.43	$31.37	$31.41	$31.41	866
2023-06-26	$31.23	$31.23	$31.17	$31.17	$31.17	12,461
2023-06-23	$31.11	$31.31	$31.11	$31.24	$31.24	3,521
2023-06-22	$31.28	$31.38	$31.28	$31.35	$31.35	23,527
2023-06-21	$31.28	$31.36	$31.27	$31.30	$31.30	15,490
2023-06-20	$31.37	$31.42	$31.30	$31.40	$31.40	4,504
2023-06-16	$31.76	$31.76	$31.47	$31.48	$31.48	27,834
2023-06-15	$31.36	$31.57	$31.36	$31.57	$31.57	3,710
2023-06-14	$31.38	$31.38	$31.12	$31.27	$31.27	4,398
2023-06-13	$31.23	$31.30	$31.23	$31.27	$31.27	13,979
2023-06-12	$30.99	$31.13	$30.99	$31.13	$31.13	1,726
2023-06-09	$31.00	$31.00	$30.92	$30.95	$30.95	5,908
2023-06-08	$30.78	$30.94	$30.78	$30.92	$30.92	10,684
2023-06-07	$30.92	$30.92	$30.76	$30.76	$30.76	9,912
2023-06-06	$30.86	$30.89	$30.77	$30.87	$30.87	7,500
2023-06-05	$30.80	$30.93	$30.74	$30.80	$30.80	15,789
2023-06-02	$30.70	$30.89	$30.70	$30.86	$30.86	26,235
2023-06-01	$30.29	$30.60	$30.28	$30.50	$30.50	8,628
2023-05-31	$30.30	$30.37	$30.18	$30.32	$30.32	10,253
2023-05-30	$30.46	$30.47	$30.33	$30.40	$30.40	9,061
2023-05-26	$30.41	$30.45	$30.34	$30.40	$30.40	13,315
2023-05-25	$30.19	$30.19	$29.99	$30.11	$30.11	39,504
2023-05-24	$30.03	$30.03	$29.87	$29.92	$29.92	31,228
2023-05-23	$30.25	$30.30	$30.09	$30.09	$30.09	21,212
2023-05-22	$30.29	$30.43	$30.29	$30.34	$30.34	17,057
2023-05-19	$30.46	$30.46	$30.29	$30.35	$30.35	32,007
2023-05-18	$30.12	$30.37	$30.12	$30.37	$30.37	37,672
2023-05-17	$30.01	$30.20	$29.90	$30.16	$30.16	92,997
2023-05-16	$30.03	$30.03	$29.92	$29.94	$29.94	51,033
2023-05-15	$30.08	$30.08	$29.93	$30.04	$30.04	38,263
2023-05-12	$29.98	$29.98	$29.84	$29.97	$29.97	47,360
2023-05-11	$29.89	$30.02	$29.88	$30.01	$30.01	51,497
2023-05-10	$30.03	$30.10	$29.79	$30.04	$30.04	22,854
2023-05-09	$29.91	$30.00	$29.90	$29.93	$29.93	28,144
2023-05-08	$29.97	$30.05	$29.96	$30.04	$30.04	24,182
2023-05-05	$29.86	$30.09	$29.86	$29.98	$29.98	71,946
2023-05-04	$29.65	$29.71	$29.52	$29.63	$29.63	323,542
2023-05-03	$30.01	$30.08	$29.76	$29.77	$29.77	57,684
2023-05-02	$30.10	$30.12	$29.75	$29.93	$29.93	150,597
2023-05-01	$30.22	$30.27	$30.13	$30.16	$30.16	140,211
2023-04-28	$29.98	$30.19	$29.98	$30.18	$30.18	92,846
2023-04-27	$29.94	$30.03	$29.87	$30.03	$30.03	19,925
2023-04-26	$29.94	$29.97	$29.89	$29.91	$29.91	16,882
2023-04-25	$30.12	$30.12	$29.94	$29.95	$29.95	126,306
2023-04-24	$30.10	$30.12	$30.05	$30.10	$30.10	11,600
2023-04-21	$30.12	$30.13	$30.07	$30.11	$30.11	162,406
2023-04-20	$30.20	$30.20	$30.07	$30.12	$30.12	4,509
2023-04-19	$30.15	$30.29	$30.15	$30.29	$30.29	29,800
2023-04-18	$30.29	$30.32	$30.19	$30.28	$30.28	44,462
2023-04-17	$30.15	$30.26	$30.15	$30.23	$30.23	4,845
2023-04-14	$30.30	$30.30	$30.16	$30.21	$30.21	3,577
2023-04-13	$30.11	$30.30	$30.11	$30.23	$30.23	6,865
2023-04-12	$30.17	$30.26	$30.05	$30.09	$30.09	23,200
2023-04-11	$30.19	$30.25	$30.14	$30.18	$30.18	148,870
2023-04-10	$30.10	$30.17	$30.03	$30.14	$30.14	9,639
2023-04-06	$30.09	$30.16	$30.08	$30.15	$30.15	31,413
2023-04-05	$30.10	$30.12	$30.07	$30.12	$30.12	10,092
2023-04-04	$30.30	$30.30	$30.12	$30.17	$30.17	7,596
2023-04-03	$30.29	$30.30	$30.19	$30.28	$30.28	5,122
2023-03-31	$30.07	$30.23	$30.07	$30.23	$30.23	26,483
2023-03-30	$30.04	$30.04	$30.00	$30.01	$30.01	2,774
2023-03-29	$29.91	$29.95	$29.88	$29.95	$29.95	2,431
2023-03-28	$29.74	$29.77	$29.69	$29.77	$29.77	6,744
2023-03-27	$29.78	$29.81	$29.75	$29.79	$29.79	5,167
2023-03-24	$29.58	$29.73	$29.58	$29.73	$29.73	22,008
2023-03-23	$29.77	$29.83	$29.64	$29.69	$29.69	7,365
2023-03-22	$29.85	$29.90	$29.69	$29.69	$29.69	6,983
2023-03-21	$29.78	$29.88	$29.76	$29.88	$29.88	3,506
2023-03-20	$29.62	$29.68	$29.58	$29.66	$29.66	4,381
2023-03-17	$29.52	$29.54	$29.49	$29.54	$29.54	3,003
2023-03-16	$29.42	$29.68	$29.39	$29.68	$29.68	9,001
2023-03-15	$29.34	$29.38	$29.24	$29.38	$29.38	2,414
2023-03-14	$29.46	$29.58	$29.40	$29.52	$29.52	152,213
2023-03-13	$29.13	$29.46	$29.13	$29.31	$29.31	8,792
2023-03-10	$29.33	$29.38	$29.27	$29.31	$29.31	167,558
2023-03-09	$29.94	$29.94	$29.56	$29.57	$29.57	3,673
2023-03-08	$29.80	$29.85	$29.75	$29.84	$29.84	5,662
2023-03-07	$29.95	$29.95	$29.81	$29.83	$29.83	13,212
2023-03-06	$30.11	$30.17	$30.08	$30.08	$30.08	3,215
2023-03-03	$29.85	$30.07	$29.85	$30.05	$30.05	1,765
2023-03-02	$29.66	$29.84	$29.66	$29.84	$29.84	2,217
2023-03-01	$29.69	$29.71	$29.63	$29.64	$29.64	4,540
2023-02-28	$29.82	$29.82	$29.72	$29.76	$29.76	1,174
2023-02-27	$29.87	$29.87	$29.77	$29.78	$29.78	1,395
2023-02-24	$29.62	$29.73	$29.62	$29.73	$29.73	8,194
2023-02-23	$29.92	$29.93	$29.73	$29.89	$29.89	5,200
2023-02-22	$29.83	$29.94	$29.76	$29.79	$29.79	8,916
2023-02-21	$29.98	$30.06	$29.83	$29.85	$29.85	3,119
2023-02-17	$30.12	$30.22	$30.07	$30.19	$30.19	11,708
2023-02-16	$30.30	$30.46	$30.30	$30.31	$30.31	7,339
2023-02-15	$30.36	$30.51	$30.34	$30.49	$30.49	9,255
2023-02-14	$30.50	$30.60	$30.38	$30.51	$30.51	8,846
2023-02-13	$30.32	$30.53	$30.30	$30.48	$30.48	10,442
2023-02-10	$30.20	$30.31	$30.17	$30.29	$30.29	297,546
2023-02-09	$30.51	$30.51	$30.20	$30.23	$30.23	1,647
2023-02-08	$30.54	$30.56	$30.34	$30.39	$30.39	3,192
2023-02-07	$30.30	$30.65	$30.27	$30.65	$30.65	3,640
2023-02-06	$30.29	$30.38	$30.27	$30.36	$30.36	6,800
2023-02-03	$30.59	$30.73	$30.44	$30.47	$30.47	7,652
2023-02-02	$30.55	$30.75	$30.55	$30.67	$30.67	39,516
2023-02-01	$30.05	$30.47	$30.05	$30.36	$30.36	5,666
2023-01-31	$29.97	$30.16	$29.94	$30.12	$30.12	6,044
2023-01-30	$29.89	$29.99	$29.88	$29.88	$29.88	7,425
2023-01-27	$30.07	$30.24	$30.03	$30.11	$30.11	1,758,768
2023-01-26	$29.99	$30.07	$29.87	$30.07	$30.07	21,446
2023-01-25	$29.64	$29.88	$29.61	$29.84	$29.84	16,709
2023-01-24	$29.77	$29.89	$29.77	$29.86	$29.86	21,112
2023-01-23	$29.80	$29.95	$29.80	$29.87	$29.87	20,024
2023-01-20	$29.33	$29.65	$29.33	$29.65	$29.65	7,891
2023-01-19	$29.28	$29.36	$29.25	$29.25	$29.25	4,809
2023-01-18	$29.79	$29.79	$29.46	$29.46	$29.46	13,407
2023-01-17	$29.85	$29.85	$29.71	$29.73	$29.73	21,232
2023-01-13	$29.58	$29.80	$29.58	$29.79	$29.79	6,059
2023-01-12	$29.70	$29.73	$29.63	$29.70	$29.70	1,922
2023-01-11	$29.51	$29.63	$29.51	$29.63	$29.63	6,390
2023-01-10	$29.32	$29.44	$29.24	$29.43	$29.43	13,591
2023-01-09	$29.37	$29.57	$29.28	$29.34	$29.34	5,993
2023-01-06	$28.97	$29.31	$28.95	$29.31	$29.31	7,403
2023-01-05	$28.90	$28.92	$28.85	$28.88	$28.88	3,754
2023-01-04	$29.02	$29.17	$29.01	$29.06	$29.06	3,783
2023-01-03	$29.09	$29.12	$28.79	$28.93	$28.93	5,269
2022-12-30	$28.89	$29.01	$28.83	$29.01	$29.01	2,836
2022-12-29	$29.00	$29.09	$29.00	$29.06	$29.06	31,553
2022-12-28	$28.94	$28.94	$28.69	$28.73	$28.73	17,468
2022-12-27	$28.99	$29.00	$28.86	$28.94	$28.94	17,150
2022-12-23	$28.85	$28.99	$28.85	$28.98	$28.98	7,216
2022-12-22	$28.93	$28.96	$28.59	$28.89	$28.89	17,908
2022-12-21	$29.08	$29.22	$29.07	$29.16	$29.16	16,369
2022-12-20	$28.84	$28.95	$28.77	$28.91	$28.91	32,710
2022-12-19	$29.00	$29.00	$28.75	$28.87	$28.87	15,173
2022-12-16	$29.13	$29.13	$28.90	$29.06	$29.06	20,343
2022-12-15	$29.48	$29.48	$29.14	$29.22	$29.22	35,721
2022-12-14	$30.01	$30.06	$29.68	$29.80	$29.80	7,921
2022-12-13	$30.36	$30.36	$29.79	$29.92	$29.92	17,830
2022-12-12	$29.42	$29.71	$29.42	$29.71	$29.71	9,806
2022-12-09	$29.57	$29.60	$29.43	$29.43	$29.43	5,700
2022-12-08	$29.61	$29.61	$29.52	$29.58	$29.58	13,578
2022-12-07	$29.52	$29.52	$29.40	$29.46	$29.46	3,609
2022-12-06	$29.51	$29.55	$29.31	$29.45	$29.45	2,465
2022-12-05	$30.05	$30.05	$29.68	$29.76	$29.76	7,702
2022-12-02	$30.00	$30.17	$29.91	$30.15	$30.15	8,550
2022-12-01	$30.33	$30.33	$30.09	$30.21	$30.21	11,368
2022-11-30	$29.55	$30.18	$29.43	$30.18	$30.18	12,246
2022-11-29	$29.57	$29.62	$29.44	$29.52	$29.52	5,741
2022-11-28	$29.75	$29.82	$29.51	$29.56	$29.56	5,371
2022-11-25	$29.94	$29.94	$29.91	$29.91	$29.91	406
2022-11-23	$29.89	$29.93	$29.82	$29.91	$29.91	4,560
2022-11-22	$29.58	$29.81	$29.58	$29.81	$29.81	3,428
2022-11-21	$29.54	$29.62	$29.46	$29.52	$29.52	5,752
2022-11-18	$29.54	$29.58	$29.48	$29.57	$29.57	2,521
2022-11-17	$29.37	$29.53	$29.34	$29.47	$29.47	12,239
2022-11-16	$29.58	$29.63	$29.54	$29.56	$29.56	3,456
2022-11-15	$29.87	$29.89	$29.54	$29.66	$29.66	17,257
2022-11-14	$29.71	$29.82	$29.55	$29.55	$29.55	3,123
2022-11-11	$29.51	$29.79	$29.51	$29.73	$29.73	15,732
2022-11-10	$29.26	$29.55	$29.22	$29.55	$29.55	4,490
2022-11-09	$28.61	$28.71	$28.37	$28.44	$28.44	22,380
2022-11-08	$28.82	$28.99	$28.66	$28.85	$28.85	2,756
2022-11-07	$28.62	$28.75	$28.51	$28.72	$28.72	6,836
2022-11-04	$28.41	$28.65	$28.26	$28.52	$28.52	6,405
2022-11-03	$28.17	$28.38	$28.17	$28.25	$28.25	24,171
2022-11-02	$28.84	$29.06	$28.46	$28.46	$28.46	11,171
2022-11-01	$29.04	$29.04	$28.91	$28.99	$28.99	38,340
2022-10-31	$29.05	$29.11	$28.98	$29.09	$29.09	11,803
2022-10-28	$28.70	$29.21	$28.70	$29.18	$29.18	13,671
2022-10-27	$28.98	$28.98	$28.67	$28.67	$28.67	9,733
2022-10-26	$28.84	$29.03	$28.77	$28.83	$28.83	11,937
2022-10-25	$28.70	$28.95	$28.67	$28.95	$28.95	16,814
2022-10-24	$28.51	$28.63	$28.37	$28.63	$28.63	11,444
2022-10-21	$27.91	$28.40	$27.91	$28.37	$28.37	67,811
2022-10-20	$28.13	$28.23	$27.84	$27.94	$27.94	12,799
2022-10-19	$28.15	$28.21	$27.91	$28.09	$28.09	11,125
2022-10-18	$28.35	$28.35	$28.01	$28.16	$28.16	7,648
2022-10-17	$27.95	$28.00	$27.85	$28.00	$28.00	71,833
2022-10-14	$27.92	$27.93	$27.41	$27.41	$27.41	37,010
2022-10-13	$26.95	$27.95	$26.95	$27.93	$27.93	17,136
2022-10-12	$27.48	$27.51	$27.42	$27.42	$27.42	16,750
2022-10-11	$27.36	$27.71	$27.36	$27.46	$27.46	6,858
2022-10-10	$27.73	$27.73	$27.52	$27.65	$27.65	11,529
2022-10-07	$28.06	$28.06	$27.65	$27.73	$27.73	10,059
2022-10-06	$28.54	$28.54	$28.28	$28.32	$28.32	15,267
2022-10-05	$28.35	$28.60	$28.18	$28.51	$28.51	6,007
2022-10-04	$28.26	$28.53	$28.26	$28.53	$28.53	21,137
2022-10-03	$27.63	$28.01	$27.63	$27.89	$27.89	50,506
2022-09-30	$27.63	$27.80	$27.42	$27.42	$27.42	21,240
2022-09-29	$27.89	$27.89	$27.57	$27.66	$27.66	508,200
2022-09-28	$27.74	$28.19	$27.74	$28.17	$28.17	12,694
2022-09-27	$28.07	$28.10	$27.67	$27.73	$27.73	7,546
2022-09-26	$28.00	$28.06	$27.77	$27.81	$27.81	8,476
2022-09-23	$28.01	$28.07	$27.77	$27.96	$27.96	16,844
2022-09-22	$28.46	$28.50	$28.29	$28.37	$28.37	25,185
2022-09-21	$28.94	$29.04	$28.53	$28.58	$28.58	9,274
2022-09-20	$28.92	$28.98	$28.77	$28.90	$28.90	25,276
2022-09-19	$28.90	$29.14	$28.90	$29.13	$29.13	6,681
2022-09-16	$28.84	$28.99	$28.79	$28.99	$28.99	6,885
2022-09-15	$29.34	$29.34	$29.05	$29.15	$29.15	12,741
2022-09-14	$29.45	$29.46	$29.26	$29.35	$29.35	4,792
2022-09-13	$29.76	$29.76	$29.27	$29.39	$29.39	19,378
2022-09-12	$30.19	$30.32	$30.19	$30.27	$30.27	32,281
2022-09-09	$29.88	$30.10	$29.88	$30.07	$30.07	11,002
2022-09-08	$29.47	$29.69	$29.46	$29.69	$29.69	3,748
2022-09-07	$29.23	$29.63	$29.19	$29.56	$29.56	29,236
2022-09-06	$29.09	$29.29	$29.08	$29.15	$29.15	7,035
2022-09-02	$29.57	$29.76	$29.20	$29.24	$29.24	8,496
2022-09-01	$29.28	$29.46	$29.19	$29.46	$29.46	34,828
2022-08-31	$29.62	$29.65	$29.47	$29.47	$29.47	13,055
2022-08-30	$29.87	$29.87	$29.47	$29.56	$29.56	7,668
2022-08-29	$29.84	$29.97	$29.80	$29.81	$29.81	5,570
2022-08-26	$30.82	$30.82	$30.00	$30.00	$30.00	4,646
2022-08-25	$30.62	$30.73	$30.51	$30.73	$30.73	17,279
2022-08-24	$30.46	$30.48	$30.43	$30.44	$30.44	3,853
2022-08-23	$30.35	$30.42	$30.35	$30.38	$30.38	20,046
2022-08-22	$30.68	$30.68	$30.38	$30.40	$30.40	8,826
2022-08-19	$30.96	$30.99	$30.83	$30.90	$30.90	8,146
2022-08-18	$31.16	$31.19	$31.07	$31.15	$31.15	9,806
2022-08-17	$31.06	$31.21	$31.05	$31.10	$31.10	12,119
2022-08-16	$31.13	$31.33	$31.12	$31.25	$31.25	3,213
2022-08-15	$31.08	$31.21	$31.03	$31.17	$31.17	5,975
2022-08-12	$30.94	$31.08	$30.94	$31.05	$31.05	4,446
2022-08-11	$30.88	$30.91	$30.72	$30.74	$30.74	17,207
2022-08-10	$30.67	$30.73	$30.61	$30.73	$30.73	13,252
2022-08-09	$30.29	$30.31	$30.19	$30.22	$30.22	28,045
2022-08-08	$30.56	$30.56	$30.30	$30.37	$30.37	22,066
2022-08-05	$30.10	$30.38	$30.10	$30.37	$30.37	14,015
2022-08-04	$30.42	$30.45	$30.34	$30.41	$30.41	1,680
2022-08-03	$30.29	$30.51	$30.27	$30.50	$30.50	8,726
2022-08-02	$30.08	$30.31	$30.08	$30.10	$30.10	16,242
2022-08-01	$30.07	$30.36	$30.07	$30.23	$30.23	9,316
2022-07-29	$30.10	$30.30	$30.10	$30.29	$30.29	22,411
2022-07-28	$29.79	$29.99	$29.79	$29.97	$29.97	19,414
2022-07-27	$29.32	$29.78	$29.32	$29.73	$29.73	3,844
2022-07-26	$29.30	$29.30	$29.12	$29.15	$29.15	5,251
2022-07-25	$29.39	$29.46	$29.28	$29.38	$29.38	4,086
2022-07-22	$29.56	$29.56	$29.25	$29.34	$29.34	1,630
2022-07-21	$29.35	$29.54	$29.35	$29.51	$29.51	3,803
2022-07-20	$29.41	$29.41	$29.29	$29.32	$29.32	7,814
2022-07-19	$28.79	$29.20	$28.79	$29.20	$29.20	8,053
2022-07-18	$28.93	$28.97	$28.59	$28.62	$28.62	7,646
2022-07-15	$28.65	$28.79	$28.65	$28.79	$28.79	12,148
2022-07-14	$28.06	$28.41	$28.06	$28.41	$28.41	11,919
2022-07-13	$28.28	$28.58	$28.22	$28.48	$28.48	26,098
2022-07-12	$28.77	$28.77	$28.51	$28.58	$28.58	8,798
2022-07-11	$28.77	$28.85	$28.76	$28.76	$28.76	6,014
2022-07-08	$28.83	$29.10	$28.83	$28.96	$28.96	4,049
2022-07-07	$28.91	$29.02	$28.89	$29.00	$29.00	30,402
2022-07-06	$28.64	$28.81	$28.53	$28.71	$28.71	3,619
2022-07-05	$28.11	$28.63	$28.11	$28.60	$28.60	12,253
2022-07-01	$28.42	$28.60	$28.28	$28.56	$28.56	22,479
2022-06-30	$28.24	$28.50	$28.12	$28.39	$28.39	58,520
2022-06-29	$28.43	$28.60	$28.43	$28.57	$28.57	17,455
2022-06-28	$29.23	$29.23	$28.54	$28.54	$28.54	22,152
2022-06-27	$28.98	$29.13	$28.97	$29.03	$29.03	10,522
2022-06-24	$28.70	$29.10	$28.70	$29.10	$29.10	68,912
2022-06-23	$28.27	$28.40	$28.16	$28.38	$28.38	8,855
2022-06-22	$28.19	$28.40	$28.18	$28.18	$28.18	15,372
2022-06-21	$28.31	$28.33	$28.18	$28.18	$28.18	33,978
2022-06-17	$27.72	$27.85	$27.61	$27.68	$27.68	30,919
2022-06-16	$27.86	$27.86	$27.52	$27.64	$27.64	40,407
2022-06-15	$28.26	$28.58	$28.14	$28.35	$28.35	28,013
2022-06-14	$28.17	$28.19	$27.91	$28.05	$28.05	7,668
2022-06-13	$29.00	$29.00	$28.08	$28.19	$28.19	24,582
2022-06-10	$29.26	$29.27	$29.03	$29.07	$29.07	41,592
2022-06-09	$30.08	$30.20	$29.71	$29.71	$29.71	245,796
2022-06-08	$30.36	$30.45	$30.14	$30.20	$30.20	28,400
2022-06-07	$30.07	$30.44	$30.06	$30.44	$30.44	224,699
2022-06-06	$30.42	$30.43	$30.16	$30.24	$30.24	88,864
2022-06-03	$30.28	$30.28	$30.10	$30.10	$30.10	16,939
2022-06-02	$30.02	$30.52	$29.99	$30.52	$30.52	67,313
2022-06-01	$30.47	$30.47	$29.95	$30.07	$30.07	28,149
2022-05-31	$30.22	$30.42	$30.12	$30.24	$30.24	42,596
2022-05-27	$30.00	$30.36	$30.00	$30.36	$30.36	56,738
2022-05-26	$29.68	$29.94	$29.67	$29.90	$29.90	44,258
2022-05-25	$29.22	$29.56	$29.22	$29.43	$29.43	134,345
2022-05-24	$29.21	$29.29	$28.86	$29.21	$29.21	49,389
2022-05-23	$29.11	$29.42	$29.09	$29.37	$29.37	44,965
2022-05-20	$29.16	$29.18	$28.51	$29.03	$29.03	201,997
2022-05-19	$28.97	$29.25	$28.95	$29.00	$29.00	228,119
2022-05-18	$29.75	$29.75	$29.06	$29.09	$29.09	91,034
2022-05-17	$29.99	$30.03	$29.77	$30.02	$30.02	48,113
2022-05-16	$29.64	$29.76	$29.50	$29.59	$29.59	37,493
2022-05-13	$29.43	$29.74	$29.34	$29.66	$29.66	68,184
2022-05-12	$28.93	$29.26	$28.74	$29.11	$29.11	87,086
2022-05-11	$29.47	$29.71	$29.10	$29.10	$29.10	1,229,261
2022-05-10	$29.75	$29.76	$29.29	$29.47	$29.47	81,692
2022-05-09	$29.77	$29.82	$29.34	$29.43	$29.43	89,955
2022-05-06	$30.16	$30.28	$29.80	$30.13	$30.13	109,103
2022-05-05	$30.87	$30.87	$30.03	$30.21	$30.21	516,323
2022-05-04	$30.48	$31.04	$30.29	$30.98	$30.98	177,546
2022-05-03	$30.34	$30.50	$30.26	$30.43	$30.43	298,224
2022-05-02	$30.18	$30.33	$29.81	$30.31	$30.31	284,703
2022-04-29	$30.70	$30.76	$30.16	$30.20	$30.20	482,137
2022-04-28	$30.59	$31.05	$30.49	$30.89	$30.89	26,847
2022-04-27	$30.62	$30.74	$30.45	$30.46	$30.46	27,500
2022-04-26	$30.70	$30.70	$30.51	$30.51	$30.51	2,738
2022-04-25	$30.74	$31.10	$30.63	$31.10	$31.10	8,919
2022-04-22	$31.53	$31.53	$31.01	$31.02	$31.02	11,758
2022-04-21	$32.46	$32.46	$31.68	$31.72	$31.72	3,022
2022-04-20	$32.29	$32.29	$32.20	$32.21	$32.21	989
2022-04-19	$32.05	$32.21	$32.05	$32.16	$32.16	1,943
2022-04-18	$31.73	$31.76	$31.60	$31.68	$31.68	3,752
2022-04-14	$32.10	$32.10	$31.75	$31.75	$31.75	1,217
2022-04-13	$31.92	$32.13	$31.92	$32.11	$32.11	3,618
2022-04-12	$32.12	$32.12	$31.76	$31.84	$31.84	1,502
2022-04-11	$32.15	$32.20	$31.98	$31.98	$31.98	19,456
2022-04-08	$32.46	$32.56	$32.35	$32.37	$32.37	1,757
2022-04-07	$32.41	$32.59	$32.26	$32.52	$32.52	1,303
2022-04-06	$32.31	$32.40	$32.27	$32.40	$32.40	1,325
2022-04-05	$32.98	$33.06	$32.62	$32.64	$32.64	118,644
2022-04-04	$32.77	$33.00	$32.77	$32.98	$32.98	6,891
2022-04-01	$32.72	$32.76	$32.59	$32.76	$32.76	1,111
2022-03-31	$33.05	$33.08	$32.75	$32.75	$32.75	8,555
2022-03-30	$33.19	$33.19	$33.01	$33.06	$33.06	4,217
2022-03-29	$33.04	$33.25	$33.04	$33.23	$33.23	1,712
2022-03-28	$32.80	$32.93	$32.65	$32.93	$32.93	4,703
2022-03-25	$32.70	$32.77	$32.60	$32.77	$32.77	1,826
2022-03-24	$32.42	$32.62	$32.37	$32.62	$32.62	15,942
2022-03-23	$32.46	$32.46	$32.30	$32.30	$32.30	7,942
2022-03-22	$32.51	$32.61	$32.50	$32.59	$32.59	13,194
2022-03-21	$32.45	$32.45	$32.14	$32.33	$32.33	3,558
2022-03-18	$31.91	$32.38	$31.91	$32.37	$32.37	37,271
2022-03-17	$31.76	$32.03	$31.75	$32.03	$32.03	1,202
2022-03-16	$31.64	$31.81	$31.26	$31.81	$31.81	15,662
2022-03-15	$31.09	$31.29	$31.06	$31.29	$31.29	1,031
2022-03-14	$31.13	$31.19	$30.83	$30.84	$30.84	136,845
2022-03-11	$31.27	$31.31	$30.97	$30.97	$30.97	1,855
2022-03-10	$31.15	$31.25	$31.03	$31.25	$31.25	628
2022-03-09	$31.20	$31.37	$31.11	$31.32	$31.32	7,844
2022-03-08	$30.89	$31.33	$30.79	$30.79	$30.79	4,665
2022-03-07	$31.49	$31.49	$30.96	$30.96	$30.96	3,157
2022-03-04	$31.50	$31.62	$31.43	$31.62	$31.62	1,703
2022-03-03	$31.83	$31.92	$31.77	$31.77	$31.77	1,783
2022-03-02	$31.57	$31.91	$31.56	$31.91	$31.91	3,605
2022-03-01	$31.66	$31.66	$31.41	$31.42	$31.42	2,853
2022-02-28	$31.65	$31.81	$31.56	$31.79	$31.79	6,437
2022-02-25	$31.36	$31.85	$31.36	$31.85	$31.85	2,645
2022-02-24	$30.68	$31.36	$30.63	$31.36	$31.36	32,068
2022-02-23	$31.32	$31.41	$31.05	$31.05	$31.05	45,559
2022-02-22	$31.45	$31.59	$31.33	$31.42	$31.42	1,300
2022-02-18	$31.87	$31.87	$31.64	$31.67	$31.67	1,078
2022-02-17	$32.02	$32.05	$31.84	$31.84	$31.84	900
2022-02-16	$32.18	$32.32	$32.11	$32.32	$32.32	3,409
2022-02-15	$32.18	$32.26	$32.17	$32.26	$32.26	2,100
2022-02-14	$31.93	$32.01	$31.76	$31.93	$31.93	8,657
2022-02-11	$32.46	$32.46	$31.94	$32.04	$32.04	8,621
2022-02-10	$32.60	$32.60	$32.36	$32.42	$32.42	1,620
2022-02-09	$32.74	$32.79	$32.74	$32.78	$32.78	4,077
2022-02-08	$32.40	$32.52	$32.40	$32.52	$32.52	2,897
2022-02-07	$32.41	$32.48	$32.29	$32.29	$32.29	1,672
2022-02-04	$32.22	$32.51	$32.22	$32.40	$32.40	4,245
2022-02-03	$32.52	$32.52	$32.27	$32.27	$32.27	7,327
2022-02-02	$32.63	$32.77	$32.63	$32.77	$32.77	404
2022-02-01	$32.38	$32.60	$32.38	$32.60	$32.60	1,060
2022-01-31	$31.98	$32.41	$31.96	$32.41	$32.41	6,596
2022-01-28	$31.67	$31.99	$31.67	$31.99	$31.99	921
2022-01-27	$31.85	$31.85	$31.43	$31.51	$31.51	4,937
2022-01-26	$31.97	$32.07	$31.59	$31.59	$31.59	7,168
2022-01-25	$31.58	$31.74	$31.43	$31.65	$31.65	7,285
2022-01-24	$31.46	$31.95	$30.98	$31.95	$31.95	21,935
2022-01-21	$32.20	$32.28	$31.86	$31.87	$31.87	22,636
2022-01-20	$32.58	$32.74	$32.26	$32.26	$32.26	13,034
2022-01-19	$32.73	$32.74	$32.48	$32.48	$32.48	506
2022-01-18	$32.74	$32.74	$32.62	$32.62	$32.62	3,576
2022-01-14	$32.84	$32.98	$32.83	$32.98	$32.98	774
2022-01-13	$33.15	$33.15	$32.89	$32.94	$32.94	8,606
2022-01-12	$33.18	$33.19	$33.11	$33.17	$33.17	9,853
2022-01-11	$32.84	$33.10	$32.84	$33.10	$33.10	4,198
2022-01-10	$32.67	$32.96	$32.67	$32.96	$32.96	46,795
2022-01-07	$32.92	$32.99	$32.92	$32.98	$32.98	4,583
2022-01-06	$33.01	$33.06	$32.98	$32.98	$32.98	81,232
2022-01-05	$33.26	$33.27	$33.02	$33.02	$33.02	5,896
2022-01-04	$33.26	$33.31	$33.24	$33.29	$33.29	23,195
2022-01-03	$33.20	$33.28	$33.18	$33.27	$33.27	34,667
2021-12-31	$33.19	$33.22	$33.16	$33.17	$33.17	40,873
2021-12-30	$33.28	$33.28	$33.21	$33.21	$33.21	13,404
2021-12-29	$33.20	$33.26	$33.18	$33.26	$33.26	9,687
2021-12-28	$33.16	$33.20	$33.16	$33.18	$33.18	11,182
2021-12-27	$33.11	$33.19	$33.11	$33.19	$33.19	5,436
2021-12-23	$33.00	$33.03	$33.00	$33.02	$33.02	3,223
2021-12-22	$32.75	$32.90	$32.75	$32.90	$32.90	13,871
2021-12-21	$32.53	$32.74	$32.53	$32.74	$32.74	3,845
2021-12-20	$32.33	$32.45	$32.25	$32.45	$32.45	2,641
2021-12-17	$32.61	$32.66	$32.61	$32.62	$32.62	743
2021-12-16	$33.00	$33.00	$32.75	$32.79	$32.79	3,990
2021-12-15	$32.62	$32.93	$32.58	$32.93	$32.93	7,442
2021-12-14	$32.57	$32.65	$32.57	$32.65	$32.65	700
2021-12-13	$32.86	$32.86	$32.78	$32.78	$32.78	3,553
2021-12-10	$32.83	$32.93	$32.78	$32.93	$32.93	7,798
2021-12-09	$32.82	$32.82	$32.75	$32.75	$32.75	462
2021-12-08	$32.78	$32.86	$32.77	$32.86	$32.86	9,124
2021-12-07	$32.59	$32.76	$32.59	$32.76	$32.76	5,657
2021-12-06	$32.34	$32.42	$32.34	$32.38	$32.38	1,591
2021-12-03	$32.40	$32.40	$31.96	$32.11	$32.11	1,756
2021-12-02	$32.10	$32.36	$32.10	$32.31	$32.31	2,565
2021-12-01	$32.59	$32.61	$32.13	$32.13	$32.13	2,495
2021-11-30	$32.59	$32.59	$32.29	$32.29	$32.29	1,193
2021-11-29	$32.49	$32.75	$32.49	$32.69	$32.69	47,397
2021-11-26	$32.60	$32.60	$32.38	$32.38	$32.38	282
2021-11-24	$32.68	$32.84	$32.68	$32.84	$32.84	2,435
2021-11-23	$32.72	$32.80	$32.67	$32.80	$32.80	3,310
2021-11-22	$32.95	$32.95	$32.78	$32.78	$32.78	23,206
2021-11-19	$32.83	$32.84	$32.82	$32.82	$32.82	11,750
2021-11-18	$32.81	$32.85	$32.80	$32.85	$32.85	25,323
2021-11-17	$32.85	$32.85	$32.79	$32.82	$32.82	2,186
2021-11-16	$32.88	$32.88	$32.87	$32.87	$32.87	1,165
2021-11-15	$32.77	$32.78	$32.77	$32.78	$32.78	350
2021-11-12	$32.71	$32.81	$32.71	$32.81	$32.81	4,063
2021-11-11	$32.71	$32.72	$32.71	$32.72	$32.72	519
2021-11-10	$32.69	$32.74	$32.61	$32.68	$32.68	4,554
2021-11-09	$32.72	$32.77	$32.72	$32.77	$32.77	2,519
2021-11-08	$32.85	$32.91	$32.76	$32.83	$32.83	5,257
2021-11-05	$32.87	$32.87	$32.73	$32.76	$32.76	142,935
2021-11-04	$32.84	$32.84	$32.78	$32.78	$32.78	2,997
2021-11-03	$32.63	$32.74	$32.62	$32.74	$32.74	3,014
2021-11-02	$32.60	$32.72	$32.57	$32.65	$32.65	2,397
2021-11-01	$32.58	$32.62	$32.51	$32.57	$32.57	11,761
2021-10-29	$32.50	$32.56	$32.49	$32.56	$32.56	2,016
2021-10-28	$32.47	$32.51	$32.44	$32.51	$32.51	1,801
2021-10-27	$32.51	$32.51	$32.37	$32.37	$32.37	5,296
2021-10-26	$32.46	$32.49	$32.46	$32.49	$32.49	630
2021-10-25	$32.39	$32.44	$32.37	$32.44	$32.44	1,958
2021-10-22	$32.31	$32.41	$32.31	$32.36	$32.36	20,733
2021-10-21	$32.28	$32.37	$32.28	$32.37	$32.37	1,692
2021-10-20	$32.14	$32.31	$32.14	$32.31	$32.31	2,027
2021-10-19	$32.18	$32.25	$32.18	$32.22	$32.22	3,838
2021-10-18	$32.07	$32.10	$32.03	$32.10	$32.10	2,216
2021-10-15	$31.98	$32.05	$31.98	$32.05	$32.05	2,419
2021-10-14	$31.79	$31.90	$31.78	$31.90	$31.90	3,259
2021-10-13	$31.43	$31.58	$31.43	$31.58	$31.58	410
2021-10-12	$31.50	$31.52	$31.49	$31.49	$31.49	3,727
2021-10-11	$31.73	$31.73	$31.55	$31.55	$31.55	996
2021-10-08	$31.68	$31.68	$31.67	$31.67	$31.67	1,125
2021-10-07	$31.62	$31.79	$31.62	$31.69	$31.69	10,281
2021-10-06	$31.38	$31.49	$31.26	$31.49	$31.49	986
2021-10-05	$31.31	$31.51	$31.31	$31.44	$31.44	10,088
2021-10-04	$31.20	$31.26	$31.10	$31.17	$31.17	9,670
2021-10-01	$31.22	$31.52	$31.21	$31.49	$31.49	12,111
2021-09-30	$31.48	$31.56	$31.28	$31.28	$31.28	5,219
2021-09-29	$31.54	$31.56	$31.46	$31.47	$31.47	8,819
2021-09-28	$31.54	$31.54	$31.41	$31.45	$31.45	11,198
2021-09-27	$31.90	$31.91	$31.82	$31.87	$31.87	1,998
2021-09-24	$31.91	$32.00	$31.90	$31.93	$31.93	9,830
2021-09-23	$31.84	$31.92	$31.83	$31.89	$31.89	2,828
2021-09-22	$31.68	$31.68	$31.62	$31.64	$31.64	1,462
2021-09-21	$31.47	$31.47	$31.47	$31.47	$31.47	125
2021-09-20	$31.43	$31.43	$31.25	$31.40	$31.40	3,687
2021-09-17	$31.83	$31.84	$31.77	$31.78	$31.78	7,828
2021-09-16	$31.89	$32.01	$31.89	$31.95	$31.95	6,295
2021-09-15	$31.78	$31.97	$31.78	$31.97	$31.97	6,598
2021-09-14	$31.94	$31.94	$31.75	$31.80	$31.80	512
2021-09-13	$31.81	$31.94	$31.81	$31.94	$31.94	1,081
2021-09-10	$31.94	$31.97	$31.82	$31.84	$31.84	8,757
2021-09-09	$32.17	$32.17	$31.96	$31.99	$31.99	5,229
2021-09-08	$32.04	$32.06	$31.99	$32.06	$32.06	2,417
2021-09-07	$32.05	$32.14	$32.05	$32.09	$32.09	877
2021-09-03	$32.07	$32.18	$32.07	$32.14	$32.14	862
2021-09-02	$32.18	$32.18	$32.14	$32.14	$32.14	307
2021-09-01	$32.11	$32.14	$32.07	$32.09	$32.09	59,634
2021-08-31	$32.07	$32.15	$32.05	$32.10	$32.10	23,958
2021-08-30	$32.12	$32.13	$32.11	$32.13	$32.13	3,305
2021-08-27	$32.00	$32.13	$31.99	$32.13	$32.13	37,919
2021-08-26	$31.98	$31.99	$31.87	$31.87	$31.87	20,995
2021-08-25	$31.99	$32.07	$31.99	$32.03	$32.03	8,365
2021-08-24	$31.93	$31.96	$31.91	$31.91	$31.91	1,953
2021-08-23	$31.89	$31.96	$31.89	$31.92	$31.92	4,530
2021-08-20	$31.66	$31.73	$31.61	$31.73	$31.73	1,668
2021-08-19	$31.50	$31.65	$31.50	$31.55	$31.55	11,394
2021-08-18	$31.84	$31.84	$31.59	$31.59	$31.59	314
2021-08-17	$31.85	$31.85	$31.63	$31.81	$31.81	224,035
2021-08-16	$31.82	$31.91	$31.81	$31.91	$31.91	19,869
2021-08-13	$31.85	$31.91	$31.83	$31.88	$31.88	4,626
2021-08-12	$31.85	$31.91	$31.82	$31.85	$31.85	1,126
2021-08-11	$31.80	$31.81	$31.78	$31.81	$31.81	1,664
2021-08-10	$31.80	$31.80	$31.79	$31.79	$31.79	405
2021-08-09	$31.67	$31.77	$31.66	$31.71	$31.71	4,500
2021-08-06	$31.70	$31.71	$31.68	$31.71	$31.71	1,505
2021-08-05	$31.65	$31.72	$31.62	$31.66	$31.66	6,166
2021-08-04	$31.61	$31.61	$31.61	$31.61	$31.61	90
2021-08-03	$31.39	$31.68	$31.39	$31.65	$31.65	7,459
2021-08-02	$31.56	$31.58	$31.46	$31.46	$31.46	1,170
2021-07-30	$31.53	$31.60	$31.53	$31.58	$31.58	1,609
2021-07-29	$31.61	$31.65	$31.59	$31.60	$31.60	2,952
2021-07-28	$31.41	$31.65	$31.41	$31.62	$31.62	4,580
2021-07-27	$31.70	$31.70	$31.49	$31.60	$31.60	2,898
2021-07-26	$31.56	$31.64	$31.56	$31.59	$31.59	1,431
2021-07-23	$31.50	$31.60	$31.50	$31.55	$31.55	735
2021-07-22	$31.38	$31.41	$31.38	$31.41	$31.41	987
2021-07-21	$31.31	$31.36	$31.28	$31.36	$31.36	2,602
2021-07-20	$31.10	$31.19	$31.10	$31.19	$31.19	2,378
2021-07-19	$30.99	$30.99	$30.81	$30.81	$30.81	2,221
2021-07-16	$31.37	$31.37	$31.21	$31.21	$31.21	1,262
2021-07-15	$31.33	$31.39	$31.32	$31.39	$31.39	1,395
2021-07-14	$31.43	$31.50	$31.41	$31.45	$31.45	920
2021-07-13	$31.46	$31.49	$31.39	$31.39	$31.39	6,256
2021-07-12	$31.49	$31.56	$31.41	$31.56	$31.56	9,162
2021-07-09	$31.42	$31.42	$31.42	$31.42	$31.42	132
2021-07-08	$31.14	$31.17	$31.10	$31.17	$31.17	1,581
2021-07-07	$31.33	$31.40	$31.25	$31.40	$31.40	6,492
2021-07-06	$31.33	$31.38	$31.18	$31.38	$31.38	10,315
2021-07-02	$31.27	$31.37	$31.23	$31.31	$31.31	19,240
2021-07-01	$31.01	$31.27	$31.01	$31.15	$31.15	2,753
2021-06-30	$31.19	$31.19	$31.05	$31.13	$31.13	13,387
2021-06-29	$31.22	$31.22	$31.07	$31.14	$31.14	14,207
2021-06-28	$31.10	$31.15	$31.03	$31.15	$31.15	10,442
2021-06-25	$31.00	$31.09	$30.97	$30.99	$30.99	13,780
2021-06-24	$31.00	$31.06	$30.93	$30.93	$30.93	23,681
2021-06-23	$30.96	$30.96	$30.81	$30.81	$30.81	39,185
2021-06-22	$30.81	$30.91	$30.77	$30.89	$30.89	3,860
2021-06-21	$30.40	$30.79	$30.40	$30.77	$30.77	8,261
2021-06-18	$30.67	$30.67	$30.46	$30.46	$30.46	28,845
2021-06-17	$30.97	$30.97	$30.65	$30.70	$30.70	7,601
2021-06-16	$30.94	$30.94	$30.67	$30.74	$30.74	13,145
2021-06-15	$30.83	$30.88	$30.79	$30.85	$30.85	16,769
2021-06-14	$30.78	$30.91	$30.76	$30.87	$30.87	46,689
2021-06-11	$30.78	$30.80	$30.78	$30.80	$30.80	2,536
2021-06-10	$30.78	$30.85	$30.75	$30.75	$30.75	11,102
2021-06-09	$30.75	$30.79	$30.63	$30.67	$30.67	14,456
2021-06-08	$30.73	$30.79	$30.65	$30.76	$30.76	14,870
2021-06-07	$30.75	$30.77	$30.59	$30.73	$30.73	21,320
2021-06-04	$30.67	$30.76	$30.67	$30.73	$30.73	8,024
2021-06-03	$30.46	$30.62	$30.46	$30.58	$30.58	10,386
2021-06-02	$30.67	$30.69	$30.58	$30.64	$30.64	22,768
2021-06-01	$30.76	$30.77	$30.60	$30.61	$30.61	24,894
2021-05-28	$30.56	$30.70	$30.56	$30.68	$30.68	15,461
2021-05-27	$30.53	$30.69	$30.53	$30.62	$30.62	36,150
2021-05-26	$30.57	$30.61	$30.50	$30.55	$30.55	22,538
2021-05-25	$30.58	$30.59	$30.42	$30.50	$30.50	19,241
2021-05-24	$30.61	$30.63	$30.45	$30.46	$30.46	78,463
2021-05-21	$30.43	$30.43	$30.23	$30.34	$30.34	54,429
2021-05-20	$30.17	$30.38	$30.17	$30.35	$30.35	49,872
2021-05-19	$30.00	$30.11	$29.80	$30.07	$30.07	80,368
2021-05-18	$30.50	$30.50	$30.20	$30.20	$30.20	41,523
2021-05-17	$30.42	$30.42	$30.20	$30.30	$30.30	38,550
2021-05-14	$30.39	$30.48	$30.24	$30.40	$30.40	186,457
2021-05-13	$29.90	$30.20	$29.90	$30.09	$30.09	54,788
2021-05-12	$30.24	$30.24	$29.79	$29.81	$29.81	61,226
2021-05-11	$30.25	$30.31	$30.09	$30.25	$30.25	75,184
2021-05-10	$30.80	$30.80	$30.44	$30.50	$30.50	257,189
2021-05-07	$30.55	$30.71	$30.55	$30.66	$30.66	87,386
2021-05-06	$30.49	$30.49	$30.24	$30.47	$30.47	75,907
2021-05-05	$30.45	$31.53	$30.26	$30.26	$30.26	42,016
2021-05-04	$30.47	$30.47	$30.14	$30.30	$30.30	232,095
2021-05-03	$30.60	$30.60	$30.44	$30.49	$30.49	514,899
2021-04-30	$30.45	$30.47	$30.40	$30.44	$30.44	491,582
2021-04-29	$30.47	$30.47	$30.43	$30.44	$30.44	168,007
2021-04-28	$30.46	$30.47	$30.45	$30.45	$30.45	74,478
2021-04-27	$30.47	$30.47	$30.43	$30.47	$30.47	31,801
2021-04-26	$30.47	$30.47	$30.46	$30.47	$30.47	15,047
2021-04-23	$30.46	$30.47	$30.46	$30.47	$30.47	14,867
2021-04-22	$30.47	$30.47	$30.44	$30.46	$30.46	9,518
2021-04-21	$30.39	$30.47	$30.39	$30.46	$30.46	2,923
2021-04-20	$30.39	$30.39	$30.37	$30.37	$30.37	1,219
2021-04-19	$30.37	$30.37	$30.37	$30.37	$30.37	157
2021-04-16	$30.39	$30.39	$30.34	$30.37	$30.37	778
2021-04-15	$30.41	$30.41	$30.37	$30.37	$30.37	412
2021-04-14	$30.41	$30.45	$30.39	$30.39	$30.39	1,068
2021-04-13	$30.34	$30.47	$30.34	$30.41	$30.41	13,830
2021-04-12	$30.46	$30.46	$30.40	$30.40	$30.40	182
2021-04-09	$30.33	$30.40	$30.33	$30.40	$30.40	550
2021-04-08	$30.39	$30.39	$30.39	$30.39	$30.39	0
2021-04-07	$30.39	$30.39	$30.39	$30.39	$30.39	742
2021-04-06	$30.32	$30.38	$30.32	$30.38	$30.38	742
2021-04-05	$30.39	$30.40	$30.32	$30.38	$30.38	1,591
2021-04-01	$30.36	$30.36	$30.32	$30.32	$30.32	563
2021-03-31	$30.32	$30.32	$30.31	$30.31	$30.31	766
2021-03-30	$30.27	$30.30	$30.27	$30.30	$30.30	3,206
2021-03-29	$30.29	$30.29	$30.29	$30.29	$30.29	74
2021-03-26	$30.33	$30.33	$30.30	$30.30	$30.30	589
2021-03-25	$30.30	$30.30	$30.30	$30.30	$30.30	2,187
2021-03-24	$30.29	$30.37	$30.25	$30.30	$30.30	2,187
2021-03-23	$30.25	$30.25	$30.25	$30.25	$30.25	73
2021-03-22	$30.25	$30.29	$30.24	$30.27	$30.27	2,875
2021-03-19	$30.23	$30.23	$30.23	$30.23	$30.23	3,865
2021-03-18	$30.22	$30.22	$30.20	$30.22	$30.22	3,865
2021-03-17	$30.24	$30.24	$30.24	$30.24	$30.24	1,002
2021-03-16	$30.23	$30.23	$30.23	$30.23	$30.23	1,002
2021-03-15	$30.23	$30.23	$30.23	$30.23	$30.23	212
2021-03-12	$30.19	$30.21	$30.19	$30.21	$30.21	212
2021-03-11	$30.25	$30.25	$30.16	$30.20	$30.20	1,132
2021-03-10	$30.17	$30.17	$30.17	$30.17	$30.17	402
2021-03-09	$30.14	$30.14	$30.14	$30.14	$30.14	402
2021-03-08	$30.05	$30.05	$30.05	$30.05	$30.05	67
2021-03-05	$30.06	$30.06	$30.06	$30.06	$30.06	100
2021-03-04	$30.00	$30.00	$29.90	$29.90	$29.90	1,615
2021-03-03	$30.01	$30.01	$30.01	$30.01	$30.01	92
2021-03-02	$30.05	$30.08	$30.05	$30.08	$30.08	2,095
2021-03-01	$30.04	$30.11	$30.04	$30.11	$30.11	59,199
2021-02-26	$29.89	$29.95	$29.89	$29.95	$29.95	3,094
2021-02-25	$29.96	$29.96	$29.91	$29.91	$29.91	110
2021-02-24	$30.06	$30.13	$30.03	$30.13	$30.13	600
2021-02-23	$30.03	$30.08	$30.03	$30.08	$30.08	1,153
2021-02-22	$30.06	$30.06	$30.06	$30.06	$30.06	1,280
2021-02-19	$30.05	$30.08	$30.00	$30.06	$30.06	1,280
2021-02-18	$30.09	$30.11	$30.05	$30.05	$30.05	368
2021-02-17	$30.02	$30.07	$30.02	$30.07	$30.07	676
2021-02-16	$30.07	$30.07	$30.07	$30.07	$30.07	820
2021-02-12	$29.98	$30.06	$29.97	$30.06	$30.06	820
2021-02-11	$29.94	$29.97	$29.94	$29.97	$29.97	4,073
2021-02-10	$29.97	$29.99	$29.96	$29.99	$29.99	5,986
2021-02-09	$29.95	$29.96	$29.95	$29.95	$29.95	3,859
2021-02-08	$29.92	$29.95	$29.92	$29.95	$29.95	197
2021-02-05	$29.90	$29.97	$29.90	$29.97	$29.97	6,519
2021-02-04	$29.90	$29.90	$29.89	$29.89	$29.89	500
2021-02-03	$29.83	$29.84	$29.82	$29.82	$29.82	460
2021-02-02	$29.80	$29.80	$29.80	$29.80	$29.80	50
2021-02-01	$29.59	$29.64	$29.58	$29.64	$29.64	780
2021-01-29	$29.56	$29.57	$29.40	$29.49	$29.49	10,377
2021-01-28	$29.65	$29.65	$29.64	$29.64	$29.64	304
2021-01-27	$29.71	$29.71	$29.51	$29.51	$29.51	2,200
2021-01-26	$29.88	$29.88	$29.86	$29.86	$29.86	1,083
2021-01-25	$29.85	$29.90	$29.78	$29.85	$29.85	9,380
2021-01-22	$29.85	$29.85	$29.81	$29.81	$29.81	4,054
2021-01-21	$29.81	$29.84	$29.81	$29.84	$29.84	102
2021-01-20	$29.75	$29.85	$29.75	$29.83	$29.83	10,874
2021-01-19	$29.54	$29.73	$29.54	$29.73	$29.73	5,373
2021-01-15	$29.69	$29.72	$29.67	$29.67	$29.67	762
2021-01-14	$29.61	$29.77	$29.61	$29.72	$29.72	2,946
2021-01-13	$29.76	$29.76	$29.76	$29.76	$29.76	35
2021-01-12	$29.77	$29.77	$29.77	$29.77	$29.77	2
2021-01-11	$29.77	$29.77	$29.77	$29.77	$29.77	2
2021-01-08	$29.82	$29.82	$29.82	$29.82	$29.82	2,481
2021-01-07	$29.74	$29.81	$29.74	$29.80	$29.80	2,481
2021-01-06	$29.63	$29.63	$29.63	$29.63	$29.63	26
2021-01-05	$29.59	$29.59	$29.59	$29.59	$29.59	51
2021-01-04	$29.59	$29.59	$29.48	$29.51	$29.51	77,103
2020-12-31	$29.58	$29.68	$29.58	$29.68	$29.68	1,788
2020-12-30	$29.56	$29.63	$29.56	$29.63	$29.63	2,956
2020-12-29	$29.59	$29.59	$29.59	$29.59	$29.59	214
2020-12-28	$29.64	$29.64	$29.64	$29.64	$29.64	214
2020-12-24	$29.56	$29.57	$29.47	$29.57	$29.57	515
2020-12-23	$29.53	$29.53	$29.53	$29.53	$29.53	440
2020-12-22	$29.44	$29.48	$29.43	$29.48	$29.48	440
2020-12-21	$29.48	$29.48	$29.48	$29.48	$29.48	1
2020-12-18	$29.54	$29.54	$29.54	$29.54	$29.54	1
2020-12-17	$29.55	$29.58	$29.55	$29.57	$29.57	327
2020-12-16	$29.53	$29.53	$29.53	$29.53	$29.53	138
2020-12-15	$29.41	$29.50	$29.41	$29.50	$29.50	222
2020-12-14	$29.41	$29.41	$29.36	$29.36	$29.36	136
2020-12-11	$29.41	$29.41	$29.41	$29.41	$29.41	8
2020-12-10	$29.46	$29.46	$29.46	$29.46	$29.46	5
2020-12-09	$29.40	$29.51	$29.40	$29.51	$29.51	3,488
2020-12-08	$29.50	$29.54	$29.50	$29.54	$29.54	177
2020-12-07	$29.48	$29.50	$29.48	$29.50	$29.50	304
2020-12-04	$29.50	$29.51	$29.50	$29.51	$29.51	262
2020-12-03	$29.42	$29.42	$29.42	$29.42	$29.42	11
2020-12-02	$29.35	$29.43	$29.35	$29.43	$29.43	8,589
2020-12-01	$29.35	$29.43	$29.34	$29.43	$29.43	6,588
2020-11-30	$29.26	$29.31	$29.26	$29.31	$29.31	4,993
2020-11-27	$29.32	$29.36	$29.32	$29.36	$29.36	1,800
2020-11-25	$29.10	$29.35	$29.10	$29.35	$29.35	396
2020-11-24	$29.29	$29.33	$29.29	$29.33	$29.33	38,210
2020-11-23	$29.23	$29.23	$29.23	$29.23	$29.23	60
2020-11-20	$29.13	$29.13	$29.13	$29.13	$29.13	91
2020-11-19	$29.18	$29.18	$29.18	$29.18	$29.18	8
2020-11-18	$29.14	$29.14	$29.14	$29.14	$29.14	64
2020-11-17	$29.24	$29.24	$29.24	$29.24	$29.24	64
2020-11-16	$29.29	$29.29	$29.25	$29.25	$29.25	234
2020-11-13	$29.17	$29.17	$29.17	$29.17	$29.17	19
2020-11-12	$29.07	$29.07	$28.99	$28.99	$28.99	336
2020-11-11	$29.14	$29.14	$29.14	$29.14	$29.14	94
2020-11-10	$29.08	$29.08	$29.08	$29.08	$29.08	77
2020-11-09	$28.86	$29.21	$28.86	$29.09	$29.09	2,805
2020-11-06	$28.89	$28.89	$28.89	$28.89	$28.89	22
2020-11-05	$28.83	$28.83	$28.83	$28.83	$28.83	190
2020-11-04	$28.65	$28.65	$28.65	$28.65	$28.65	3
2020-11-03	$28.33	$28.33	$28.33	$28.33	$28.33	153
2020-11-02	$28.02	$28.02	$28.01	$28.01	$28.01	153
2020-10-30	$27.75	$27.75	$27.59	$27.75	$27.75	1,110
2020-10-29	$28.02	$28.02	$28.02	$28.02	$28.02	7,974
2020-10-28	$27.87	$27.87	$27.75	$27.75	$27.75	7,974
2020-10-27	$28.26	$28.36	$28.26	$28.36	$28.36	918
2020-10-26	$28.34	$28.34	$28.34	$28.34	$28.34	35
2020-10-23	$28.64	$28.64	$28.64	$28.64	$28.64	22
2020-10-22	$28.51	$28.59	$28.51	$28.59	$28.59	183
2020-10-21	$28.50	$28.52	$28.50	$28.52	$28.52	973
2020-10-20	$28.51	$28.51	$28.51	$28.51	$28.51	1
2020-10-19	$28.43	$28.43	$28.43	$28.43	$28.43	1
2020-10-16	$28.66	$28.66	$28.66	$28.66	$28.66	0
2020-10-15	$28.66	$28.66	$28.66	$28.66	$28.66	100
2020-10-14	$28.70	$28.72	$28.70	$28.72	$28.72	100
2020-10-13	$28.73	$28.74	$28.67	$28.74	$28.74	1,920
2020-10-12	$28.81	$28.81	$28.81	$28.81	$28.81	0
2020-10-09	$28.62	$28.62	$28.62	$28.62	$28.62	21
2020-10-08	$28.46	$28.46	$28.46	$28.46	$28.46	21
2020-10-07	$28.35	$28.35	$28.35	$28.35	$28.35	1
2020-10-06	$28.10	$28.10	$28.10	$28.10	$28.10	1
2020-10-05	$28.14	$28.25	$28.11	$28.25	$28.25	620
2020-10-02	$27.93	$28.03	$27.93	$28.03	$28.03	310
2020-10-01	$28.14	$28.14	$28.14	$28.14	$28.14	10
2020-09-30	$28.14	$28.14	$28.14	$28.14	$28.14	5
2020-09-29	$28.02	$28.02	$28.02	$28.02	$28.02	5
2020-09-28	$28.14	$28.14	$28.05	$28.05	$28.05	100
2020-09-25	$27.85	$27.85	$27.85	$27.85	$27.85	5,126
2020-09-24	$27.54	$27.75	$27.54	$27.61	$27.61	5,126
2020-09-23	$27.56	$27.56	$27.56	$27.56	$27.56	40
2020-09-22	$27.90	$27.90	$27.90	$27.90	$27.90	40
2020-09-21	$27.76	$27.76	$27.76	$27.76	$27.76	43
2020-09-18	$27.94	$27.94	$27.94	$27.94	$27.94	18
2020-09-17	$28.07	$28.07	$28.07	$28.07	$28.07	50
2020-09-16	$28.08	$28.20	$28.08	$28.20	$28.20	232
2020-09-15	$28.26	$28.26	$28.23	$28.23	$28.23	497
2020-09-14	$28.10	$28.18	$28.10	$28.18	$28.18	1,400
2020-09-11	$28.00	$28.00	$28.00	$28.00	$28.00	172
2020-09-10	$28.20	$28.20	$27.95	$27.95	$27.95	108
2020-09-09	$28.22	$28.22	$28.22	$28.22	$28.22	38
2020-09-08	$27.88	$27.92	$27.79	$27.90	$27.90	1,408
2020-09-04	$28.18	$28.18	$28.16	$28.16	$28.16	207
2020-09-03	$28.06	$28.12	$28.06	$28.12	$28.12	407
2020-09-02	$28.44	$28.53	$28.44	$28.53	$28.53	482
2020-09-01	$28.56	$28.56	$28.41	$28.49	$28.49	17,742
2020-08-31	$28.44	$28.47	$28.43	$28.47	$28.47	2,350
2020-08-28	$28.48	$28.56	$28.40	$28.56	$28.56	505
2020-08-27	$28.50	$28.50	$28.50	$28.50	$28.50	82
2020-08-26	$28.51	$28.51	$28.51	$28.51	$28.51	64
2020-08-25	$28.36	$28.43	$28.36	$28.43	$28.43	327
2020-08-24	$28.37	$28.43	$28.37	$28.38	$28.38	357
2020-08-21	$28.25	$28.31	$28.25	$28.31	$28.31	214
2020-08-20	$28.13	$28.26	$28.09	$28.22	$28.22	10,814
2020-08-19	$28.19	$28.19	$28.19	$28.19	$28.19	98
2020-08-18	$28.24	$28.24	$28.24	$28.24	$28.24	98
2020-08-17	$28.12	$28.21	$28.12	$28.21	$28.21	3,584
2020-08-14	$28.10	$28.21	$28.10	$28.21	$28.21	291
2020-08-13	$28.14	$28.15	$28.14	$28.15	$28.15	100
2020-08-12	$28.11	$28.15	$28.11	$28.12	$28.12	900
2020-08-11	$28.11	$28.19	$27.90	$27.97	$27.97	16,822
2020-08-10	$28.19	$28.19	$28.03	$28.12	$28.12	480
2020-08-07	$28.06	$28.07	$27.93	$28.07	$28.07	500
2020-08-06	$28.07	$28.07	$28.07	$28.07	$28.07	2
2020-08-05	$27.91	$27.99	$27.88	$27.99	$27.99	1,142
2020-08-04	$27.78	$27.96	$27.78	$27.89	$27.89	2,205
2020-08-03	$27.79	$27.79	$27.73	$27.75	$27.75	14,439
2020-07-31	$27.63	$27.63	$27.63	$27.63	$27.63	101
2020-07-30	$27.58	$27.58	$27.58	$27.58	$27.58	0
2020-07-29	$27.67	$27.67	$27.67	$27.67	$27.67	80
2020-07-28	$27.49	$27.49	$27.49	$27.49	$27.49	80
2020-07-27	$27.59	$27.60	$27.55	$27.60	$27.60	5,264
2020-07-24	$27.46	$27.46	$27.46	$27.46	$27.46	16
2020-07-23	$27.67	$27.67	$27.50	$27.56	$27.56	628
2020-07-22	$27.76	$27.76	$27.76	$27.76	$27.76	3
2020-07-21	$27.66	$27.66	$27.66	$27.66	$27.66	14
2020-07-20	$27.67	$27.67	$27.67	$27.67	$27.67	300
2020-07-17	$27.34	$27.50	$27.34	$27.49	$27.49	1,800
2020-07-16	$27.41	$27.41	$27.41	$27.41	$27.41	0
2020-07-15	$27.44	$27.44	$27.44	$27.44	$27.44	550
2020-07-14	$27.00	$27.32	$27.00	$27.32	$27.32	550
2020-07-13	$27.40	$27.40	$27.07	$27.07	$27.07	100
2020-07-10	$27.29	$27.29	$27.29	$27.29	$27.29	20
2020-07-09	$27.12	$27.12	$27.12	$27.12	$27.12	0
2020-07-08	$27.07	$27.21	$27.07	$27.21	$27.21	480
2020-07-07	$27.10	$27.10	$27.10	$27.10	$27.10	0
2020-07-06	$27.26	$27.26	$27.26	$27.26	$27.26	0
2020-07-02	$27.09	$27.09	$27.01	$27.01	$27.01	1,500
2020-07-01	$26.94	$26.94	$26.94	$26.94	$26.94	10
2020-06-30	$26.74	$26.87	$26.66	$26.87	$26.87	9,900
2020-06-29	$26.49	$26.49	$26.49	$26.49	$26.49	140
2020-06-26	$26.25	$26.25	$26.25	$26.25	$26.25	0
2020-06-25	$26.65	$26.65	$26.65	$26.65	$26.65	0
2020-06-24	$26.35	$26.45	$26.35	$26.45	$26.45	3,200
2020-06-23	$26.96	$26.96	$26.89	$26.89	$26.89	300
2020-06-22	$26.80	$26.80	$26.80	$26.80	$26.80	0
2020-06-19	$26.69	$26.69	$26.69	$26.69	$26.69	0
2020-06-18	$26.73	$26.73	$26.69	$26.73	$26.73	17,066
2020-06-17	$26.73	$26.73	$26.73	$26.73	$26.73	0
2020-06-16	$26.76	$26.76	$26.76	$26.76	$26.76	0
2020-06-15	$26.50	$26.50	$26.50	$26.50	$26.50	3
2020-06-12	$26.35	$26.39	$26.35	$26.39	$26.39	1,500
2020-06-11	$26.75	$26.75	$26.12	$26.12	$26.12	4,400
2020-06-10	$27.33	$27.33	$27.31	$27.31	$27.31	300
2020-06-09	$27.35	$27.41	$27.28	$27.40	$27.40	48,000
2020-06-08	$27.34	$27.46	$27.34	$27.46	$27.46	200
2020-06-05	$27.34	$27.34	$27.32	$27.32	$27.32	800
2020-06-04	$26.87	$26.87	$26.87	$26.87	$26.87	44
2020-06-03	$26.91	$27.05	$26.91	$26.97	$26.97	17,600
2020-06-02	$26.66	$26.75	$26.58	$26.75	$26.75	12,752
2020-06-01	$26.60	$26.70	$26.60	$26.66	$26.66	2,900
2020-05-29	$26.72	$26.72	$26.36	$26.59	$26.59	34,993
2020-05-28	$26.54	$26.78	$26.51	$26.51	$26.51	10,499
2020-05-27	$26.17	$26.54	$26.17	$26.54	$26.54	3,700
2020-05-26	$26.51	$26.53	$26.30	$26.30	$26.30	4,100
2020-05-22	$25.72	$26.30	$25.72	$26.09	$26.09	18,920
2020-05-21	$26.28	$26.28	$26.02	$26.03	$26.03	33,800
2020-05-20	$26.25	$26.25	$26.09	$26.18	$26.18	3,100
2020-05-19	$25.71	$26.19	$25.71	$25.97	$25.97	35,878
2020-05-18	$26.07	$26.21	$26.02	$26.11	$26.11	21,600
2020-05-15	$25.41	$25.50	$25.22	$25.49	$25.49	9,311
2020-05-14	$25.20	$25.42	$24.89	$25.41	$25.41	28,947
2020-05-13	$25.41	$25.41	$25.00	$25.19	$25.19	40,000
2020-05-12	$25.90	$25.95	$25.60	$25.61	$25.61	20,508
2020-05-11	$25.97	$25.98	$25.84	$25.90	$25.90	87,196
2020-05-08	$25.76	$25.84	$25.68	$25.79	$25.79	55,000
2020-05-07	$25.58	$25.67	$25.46	$25.46	$25.46	41,100
2020-05-06	$25.79	$25.79	$25.29	$25.30	$25.30	20,350
2020-05-05	$25.55	$25.63	$25.32	$25.46	$25.46	41,200
2020-05-04	$25.19	$25.25	$25.00	$25.19	$25.19	55,065
2020-05-01	$25.40	$25.44	$25.10	$25.19	$25.19	209,982

Innovator U.S. Equity Buffer ETF - May (BMAY) News Headlines

Recent Innovator U.S. Equity Buffer ETF - May (BMAY) News

Similar Companies to Innovator U.S. Equity Buffer ETF - May (BMAY) 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	--	--	--

Innovator U.S. Equity Buffer ETF - May (BMAY) Exchange: BATS