Innovator U.S. Equity Power Buffer ETF - January (PJAN) Stock

Data as of May 9, 2025

$40.52 ($0.32) 0.80%

Innovator U.S. Equity Power Buffer ETF - January - Daily Information

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

Daily Information	Data
Date	May 9, 2025
Open	$40.72
Previous Close	$40.52
High	$40.92
Low	$40.41
Adjusted Open	$40.72
Previous Adjusted Close	$40.52
Adjusted High	$40.92
Adjusted Low	$40.41

About Innovator U.S. Equity Power Buffer ETF - January (PJAN)

Innovator ETFs Trust S&P 500 Power Buffer ETF January

Invest in Innovator U.S. Equity Power Buffer ETF - January (PJAN)

Join over 15 million registered users who invest on eToro.

Vint's mission is to bring wine and spirits investment to every portfolio. Their promise is to offer best-in-class service through best-in-class transparency, affordable SEC-qualified shares, and expert-curated collections.

Wine has offered diversification benefits in both good times and bad times. In 2008, the S&P 500 dropped 38%, while wine remained stable.

Historical Stock Data for Innovator U.S. Equity Power Buffer ETF - January (PJAN)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-04-23	$40.72	$40.92	$40.41	$40.52	$40.52	292,947
2025-04-22	$39.93	$40.24	$39.86	$40.20	$40.20	59,375
2025-04-21	$39.84	$39.84	$39.32	$39.53	$39.53	30,624
2025-04-17	$40.22	$40.25	$39.93	$40.11	$40.11	16,855
2025-04-16	$40.22	$40.43	$39.78	$39.97	$39.97	50,300
2025-04-15	$40.65	$40.75	$40.51	$40.52	$40.52	76,305
2025-04-14	$40.75	$40.79	$40.35	$40.50	$40.50	39,710
2025-04-11	$39.89	$40.41	$39.65	$40.25	$40.25	49,321
2025-04-10	$40.37	$40.37	$39.34	$40.00	$40.00	44,996
2025-04-09	$38.55	$40.84	$38.55	$40.74	$40.74	65,444
2025-04-08	$39.84	$40.02	$38.37	$38.70	$38.70	110,448
2025-04-07	$38.53	$39.71	$38.03	$39.08	$39.08	163,565
2025-04-04	$39.95	$40.11	$39.16	$39.24	$39.24	272,665
2025-04-03	$40.87	$41.07	$40.54	$40.58	$40.58	105,386
2025-04-02	$41.39	$41.85	$41.39	$41.77	$41.77	57,998
2025-04-01	$41.39	$41.67	$41.26	$41.54	$41.54	49,248
2025-03-31	$41.10	$41.54	$41.02	$41.47	$41.47	91,418
2025-03-28	$41.72	$41.86	$41.34	$41.36	$41.36	51,657
2025-03-27	$41.86	$41.98	$41.78	$41.85	$41.85	44,924
2025-03-26	$42.12	$42.15	$41.80	$41.92	$41.92	81,861
2025-03-25	$42.09	$42.21	$42.06	$42.13	$42.13	39,609
2025-03-24	$41.95	$42.16	$41.95	$42.11	$42.11	160,979
2025-03-21	$41.47	$41.76	$41.45	$41.76	$41.76	25,666
2025-03-20	$41.63	$41.87	$41.58	$41.72	$41.72	59,721
2025-03-19	$41.53	$41.88	$41.53	$41.77	$41.77	42,251
2025-03-18	$41.66	$41.66	$41.42	$41.50	$41.50	38,594
2025-03-17	$41.51	$41.86	$41.51	$41.76	$41.76	94,543
2025-03-14	$41.20	$41.58	$41.20	$41.58	$41.58	51,971
2025-03-13	$41.38	$41.38	$40.98	$41.09	$41.09	92,230
2025-03-12	$41.44	$41.52	$41.15	$41.40	$41.40	131,410
2025-03-11	$41.33	$41.50	$41.04	$41.18	$41.18	999,940
2025-03-10	$41.74	$41.74	$41.20	$41.38	$41.38	67,779
2025-03-07	$41.81	$42.09	$41.64	$42.02	$42.02	55,924
2025-03-06	$41.99	$42.18	$41.78	$41.91	$41.91	191,290
2025-03-05	$42.07	$42.36	$41.89	$42.25	$42.25	122,907
2025-03-04	$42.11	$42.36	$41.83	$42.06	$42.06	84,086
2025-03-03	$42.68	$42.77	$42.18	$42.26	$42.26	62,833
2025-02-28	$42.33	$42.70	$42.29	$42.65	$42.65	71,844
2025-02-27	$42.75	$42.82	$42.28	$42.28	$42.28	38,627
2025-02-26	$42.70	$42.88	$42.57	$42.67	$42.67	67,276
2025-02-25	$42.70	$42.80	$42.51	$42.64	$42.64	38,087
2025-02-24	$42.89	$42.93	$42.73	$42.75	$42.75	25,647
2025-02-21	$43.22	$43.22	$42.79	$42.85	$42.85	44,378
2025-02-20	$43.21	$43.27	$43.05	$43.20	$43.20	113,202
2025-02-19	$43.14	$43.27	$43.11	$43.24	$43.24	42,887
2025-02-18	$43.17	$43.87	$43.07	$43.21	$43.21	54,476
2025-02-14	$43.17	$43.18	$43.09	$43.17	$43.17	925,843
2025-02-13	$42.99	$43.14	$42.94	$43.14	$43.14	57,169
2025-02-12	$42.82	$42.94	$42.78	$42.92	$42.92	36,273
2025-02-11	$42.97	$42.99	$42.88	$42.99	$42.99	99,210
2025-02-10	$42.96	$43.01	$42.91	$42.97	$42.97	47,191
2025-02-07	$43.00	$43.07	$42.80	$42.85	$42.85	63,582
2025-02-06	$42.95	$43.04	$42.88	$42.96	$42.96	186,014
2025-02-05	$42.89	$42.99	$42.76	$42.98	$42.98	60,310
2025-02-04	$42.79	$42.90	$42.74	$42.89	$42.89	108,397
2025-02-03	$42.57	$42.81	$42.47	$42.69	$42.69	58,599
2025-01-31	$43.06	$43.11	$42.79	$42.85	$42.85	203,602
2025-01-30	$42.94	$43.04	$42.82	$42.97	$42.97	134,112
2025-01-29	$42.86	$42.93	$42.74	$42.81	$42.81	79,701
2025-01-28	$42.73	$42.98	$42.69	$42.94	$42.94	126,245
2025-01-27	$42.49	$42.78	$42.49	$42.73	$42.73	249,936
2025-01-24	$43.00	$43.12	$42.98	$43.03	$43.03	179,548
2025-01-23	$42.93	$43.08	$42.91	$43.06	$43.06	182,610
2025-01-22	$42.94	$43.02	$42.88	$42.97	$42.97	282,703
2025-01-21	$42.75	$42.88	$42.71	$42.88	$42.88	287,720
2025-01-17	$42.67	$42.73	$42.61	$42.62	$42.62	514,690
2025-01-16	$42.51	$42.58	$42.44	$42.44	$42.44	356,914
2025-01-15	$42.38	$42.55	$42.36	$42.51	$42.51	691,206
2025-01-14	$42.21	$42.22	$41.96	$42.11	$42.11	218,915
2025-01-13	$41.83	$42.09	$41.83	$42.08	$42.08	884,591
2025-01-10	$42.18	$42.20	$41.95	$42.04	$42.04	643,281
2025-01-08	$42.32	$42.40	$42.18	$42.36	$42.36	374,322
2025-01-07	$42.61	$42.68	$42.25	$42.33	$42.33	570,850
2025-01-06	$42.62	$42.72	$42.50	$42.58	$42.58	524,538
2025-01-03	$42.30	$42.51	$42.27	$42.47	$42.47	543,014
2025-01-02	$42.37	$42.45	$42.00	$42.21	$42.21	1,663,313
2024-12-31	$42.25	$42.28	$42.20	$42.25	$42.25	1,067,326
2024-12-30	$42.23	$42.35	$42.15	$42.17	$42.17	256,235
2024-12-27	$42.35	$42.35	$42.17	$42.23	$42.23	180,797
2024-12-26	$42.19	$42.22	$42.12	$42.21	$42.21	75,254
2024-12-24	$42.19	$42.21	$42.11	$42.17	$42.17	32,092
2024-12-23	$42.19	$42.20	$42.10	$42.13	$42.13	44,622
2024-12-20	$42.03	$42.19	$42.03	$42.12	$42.12	88,262
2024-12-19	$42.11	$42.13	$42.02	$42.06	$42.06	30,922
2024-12-18	$42.12	$42.18	$42.02	$42.09	$42.09	65,564
2024-12-17	$42.11	$42.15	$42.09	$42.13	$42.13	23,635
2024-12-16	$42.12	$42.15	$42.09	$42.10	$42.10	33,344
2024-12-13	$42.09	$42.15	$42.06	$42.12	$42.12	119,331
2024-12-12	$42.07	$42.14	$42.05	$42.11	$42.11	312,760
2024-12-11	$42.15	$42.15	$42.05	$42.10	$42.10	32,981
2024-12-10	$42.05	$42.15	$42.05	$42.06	$42.06	12,470
2024-12-09	$42.11	$42.14	$42.04	$42.12	$42.12	54,382
2024-12-06	$42.03	$42.09	$42.01	$42.06	$42.06	25,107
2024-12-05	$42.05	$42.09	$42.02	$42.02	$42.02	98,436
2024-12-04	$42.08	$42.09	$42.01	$42.05	$42.05	165,486
2024-12-03	$42.06	$42.09	$42.00	$42.09	$42.09	72,143
2024-12-02	$42.06	$42.09	$41.96	$42.07	$42.07	46,790
2024-11-29	$42.02	$42.05	$41.98	$42.02	$42.02	20,349
2024-11-27	$42.01	$42.02	$41.95	$41.98	$41.98	39,637
2024-11-26	$41.98	$42.01	$41.94	$41.97	$41.97	36,442
2024-11-25	$42.00	$42.00	$41.91	$41.95	$41.95	35,343
2024-11-22	$41.88	$41.99	$41.88	$41.91	$41.91	19,605
2024-11-21	$41.91	$41.96	$41.85	$41.87	$41.87	17,791
2024-11-20	$41.93	$41.93	$41.82	$41.92	$41.92	19,681
2024-11-19	$41.75	$41.91	$41.75	$41.87	$41.87	49,426
2024-11-18	$41.80	$41.90	$41.79	$41.83	$41.83	29,285
2024-11-15	$41.86	$41.95	$41.78	$41.89	$41.89	39,008
2024-11-14	$41.81	$41.96	$41.81	$41.88	$41.88	44,601
2024-11-13	$41.88	$41.94	$41.82	$41.92	$41.92	66,509
2024-11-12	$41.90	$41.97	$41.81	$41.83	$41.83	68,111
2024-11-11	$41.81	$41.97	$41.80	$41.84	$41.84	26,437
2024-11-08	$41.80	$41.93	$41.80	$41.81	$41.81	95,883
2024-11-07	$41.80	$41.89	$41.76	$41.79	$41.79	39,881
2024-11-06	$41.87	$41.87	$41.71	$41.80	$41.80	39,131
2024-11-05	$41.50	$41.60	$41.45	$41.58	$41.58	33,631
2024-11-04	$41.47	$41.51	$41.42	$41.46	$41.46	70,383
2024-11-01	$41.50	$41.53	$41.42	$41.49	$41.49	135,308
2024-10-31	$41.45	$41.63	$41.35	$41.42	$41.42	30,845
2024-10-30	$41.61	$41.61	$41.52	$41.54	$41.54	35,646
2024-10-29	$41.54	$41.63	$41.51	$41.55	$41.55	32,305
2024-10-28	$41.57	$41.62	$41.52	$41.56	$41.56	41,848
2024-10-25	$41.56	$41.64	$41.48	$41.51	$41.51	25,637
2024-10-24	$41.53	$41.55	$41.46	$41.49	$41.49	64,672
2024-10-23	$41.47	$41.60	$41.41	$41.48	$41.48	29,077
2024-10-22	$41.52	$41.58	$41.49	$41.57	$41.57	75,311
2024-10-21	$41.61	$41.61	$41.51	$41.55	$41.55	256,093
2024-10-18	$41.50	$41.59	$41.50	$41.54	$41.54	203,423
2024-10-17	$41.53	$41.60	$41.47	$41.52	$41.52	15,939
2024-10-16	$41.44	$41.48	$41.40	$41.46	$41.46	14,276
2024-10-15	$41.50	$41.51	$41.39	$41.47	$41.47	28,706
2024-10-14	$41.40	$41.50	$41.39	$41.47	$41.47	22,637
2024-10-11	$41.35	$41.43	$41.35	$41.40	$41.40	27,124
2024-10-10	$41.32	$41.40	$41.31	$41.40	$41.40	41,520
2024-10-09	$41.27	$41.36	$41.27	$41.33	$41.33	22,646
2024-10-08	$41.21	$41.29	$41.21	$41.27	$41.27	78,515
2024-10-07	$41.18	$41.29	$41.14	$41.18	$41.18	25,950
2024-10-04	$41.22	$41.30	$41.19	$41.26	$41.26	82,839
2024-10-03	$41.17	$41.21	$41.12	$41.16	$41.16	31,050
2024-10-02	$41.13	$41.24	$41.12	$41.19	$41.19	86,625
2024-10-01	$41.25	$41.29	$41.14	$41.17	$41.17	20,221
2024-09-30	$41.22	$41.32	$41.21	$41.32	$41.32	23,504
2024-09-27	$41.28	$41.34	$41.23	$41.23	$41.23	65,559
2024-09-26	$41.32	$41.32	$41.24	$41.25	$41.25	53,326
2024-09-25	$41.26	$41.29	$41.22	$41.27	$41.27	39,008
2024-09-24	$41.25	$41.29	$41.21	$41.27	$41.27	36,713
2024-09-23	$41.22	$41.28	$41.15	$41.24	$41.24	27,823
2024-09-20	$41.17	$41.26	$41.11	$41.20	$41.20	69,324
2024-09-19	$41.22	$41.22	$41.14	$41.18	$41.18	25,622
2024-09-18	$41.00	$41.16	$40.98	$41.00	$41.00	16,724
2024-09-17	$41.10	$41.10	$40.97	$41.01	$41.01	31,741
2024-09-16	$40.98	$41.05	$40.94	$41.00	$41.00	30,002
2024-09-13	$41.03	$41.06	$40.96	$40.98	$40.98	19,860
2024-09-12	$40.86	$40.97	$40.80	$40.93	$40.93	28,525
2024-09-11	$40.67	$40.86	$40.49	$40.82	$40.82	14,892
2024-09-10	$40.67	$40.69	$40.54	$40.69	$40.69	28,015
2024-09-09	$40.55	$40.69	$40.55	$40.59	$40.59	17,492
2024-09-06	$40.69	$40.77	$40.40	$40.43	$40.43	31,526
2024-09-05	$40.63	$40.76	$40.57	$40.62	$40.62	46,084
2024-09-04	$40.66	$40.76	$40.58	$40.68	$40.68	72,533
2024-09-03	$40.94	$40.94	$40.63	$40.71	$40.71	29,210
2024-08-30	$40.98	$41.02	$40.91	$41.02	$41.02	11,125
2024-08-29	$40.91	$40.99	$40.86	$40.88	$40.88	29,341
2024-08-28	$40.90	$40.92	$40.75	$40.82	$40.82	42,080
2024-08-27	$40.83	$40.93	$40.83	$40.90	$40.90	16,254
2024-08-26	$40.95	$40.95	$40.84	$40.87	$40.87	165,002
2024-08-23	$40.82	$40.91	$40.79	$40.89	$40.89	25,569
2024-08-22	$40.87	$40.91	$40.73	$40.74	$40.74	16,688
2024-08-21	$40.80	$40.87	$40.78	$40.82	$40.82	29,616
2024-08-20	$40.80	$40.90	$40.77	$40.81	$40.81	50,084
2024-08-19	$40.76	$40.89	$40.71	$40.89	$40.89	85,655
2024-08-16	$40.63	$40.76	$40.63	$40.71	$40.71	42,109
2024-08-15	$40.59	$40.72	$40.59	$40.67	$40.67	28,267
2024-08-14	$40.40	$40.51	$40.39	$40.49	$40.49	38,911
2024-08-13	$40.21	$40.39	$40.21	$40.38	$40.38	65,120
2024-08-12	$40.13	$40.21	$40.06	$40.10	$40.10	24,246
2024-08-09	$39.91	$40.12	$39.91	$40.08	$40.08	23,652
2024-08-08	$39.69	$39.94	$39.69	$39.93	$39.93	24,778
2024-08-07	$39.87	$40.00	$39.53	$39.53	$39.53	15,135
2024-08-06	$39.58	$39.86	$39.40	$39.72	$39.72	28,650
2024-08-05	$39.01	$39.65	$37.59	$39.31	$39.31	494,021
2024-08-02	$40.04	$40.08	$39.81	$39.96	$39.96	34,036
2024-08-01	$40.56	$40.59	$40.16	$40.28	$40.28	33,372
2024-07-31	$40.43	$40.55	$40.43	$40.50	$40.50	34,073
2024-07-30	$40.39	$40.39	$40.16	$40.26	$40.26	22,978
2024-07-29	$40.34	$40.43	$40.32	$40.37	$40.37	27,209
2024-07-26	$40.22	$40.37	$40.22	$40.31	$40.31	63,871
2024-07-25	$40.29	$40.35	$40.12	$40.12	$40.12	28,190
2024-07-24	$40.35	$40.37	$40.19	$40.19	$40.19	83,513
2024-07-23	$40.55	$40.59	$40.51	$40.51	$40.51	25,794
2024-07-22	$40.46	$40.56	$40.45	$40.52	$40.52	58,085
2024-07-19	$40.49	$40.49	$40.35	$40.40	$40.40	13,129
2024-07-18	$40.57	$40.60	$40.42	$40.50	$40.50	31,172
2024-07-17	$40.58	$40.60	$40.54	$40.57	$40.57	53,935
2024-07-16	$40.65	$40.69	$40.63	$40.67	$40.67	131,041
2024-07-15	$40.66	$40.70	$40.61	$40.62	$40.62	78,909
2024-07-12	$40.60	$40.68	$40.57	$40.65	$40.65	88,462
2024-07-11	$40.59	$40.64	$40.47	$40.55	$40.55	1,254,380
2024-07-10	$40.53	$40.59	$40.52	$40.59	$40.59	40,883
2024-07-09	$40.51	$40.54	$40.49	$40.51	$40.51	38,569
2024-07-08	$40.50	$40.51	$40.46	$40.50	$40.50	45,146
2024-07-05	$40.41	$40.50	$40.41	$40.50	$40.50	25,983
2024-07-03	$40.35	$40.41	$40.35	$40.41	$40.41	55,085
2024-07-02	$40.23	$40.38	$40.23	$40.38	$40.38	149,522
2024-07-01	$40.23	$40.31	$40.20	$40.31	$40.31	100,375
2024-06-28	$40.27	$40.37	$40.20	$40.23	$40.23	410,942
2024-06-27	$40.22	$40.28	$40.18	$40.25	$40.25	21,495
2024-06-26	$40.21	$40.28	$40.16	$40.26	$40.26	36,875
2024-06-25	$40.17	$40.22	$40.13	$40.18	$40.18	104,432
2024-06-24	$40.14	$40.24	$40.13	$40.13	$40.13	27,135
2024-06-21	$40.20	$40.20	$40.12	$40.16	$40.16	22,634
2024-06-20	$40.24	$40.25	$40.12	$40.18	$40.18	98,268
2024-06-18	$40.18	$40.22	$40.16	$40.20	$40.20	30,367
2024-06-17	$40.07	$40.24	$40.05	$40.19	$40.19	704,050
2024-06-14	$40.08	$40.12	$40.01	$40.12	$40.12	31,358
2024-06-13	$40.10	$40.12	$40.00	$40.11	$40.11	50,743
2024-06-12	$40.10	$40.12	$39.97	$40.04	$40.04	120,075
2024-06-11	$39.84	$39.95	$39.83	$39.93	$39.93	39,141
2024-06-10	$39.81	$39.92	$39.81	$39.88	$39.88	38,258
2024-06-07	$39.84	$39.95	$39.83	$39.83	$39.83	25,339
2024-06-06	$39.85	$39.89	$39.80	$39.84	$39.84	16,778
2024-06-05	$39.74	$39.86	$39.68	$39.85	$39.85	25,447
2024-06-04	$39.65	$39.72	$39.57	$39.66	$39.66	27,230
2024-06-03	$39.67	$39.70	$39.54	$39.70	$39.70	41,710
2024-05-31	$39.52	$39.64	$39.33	$39.64	$39.64	28,449
2024-05-30	$39.55	$39.57	$39.44	$39.52	$39.52	80,018
2024-05-29	$39.51	$39.66	$39.51	$39.55	$39.55	41,928
2024-05-28	$39.70	$39.71	$39.61	$39.66	$39.66	16,478
2024-05-24	$39.68	$39.72	$39.54	$39.67	$39.67	67,848
2024-05-23	$39.75	$39.75	$39.50	$39.57	$39.57	64,192
2024-05-22	$39.68	$39.70	$39.58	$39.64	$39.64	19,244
2024-05-21	$39.60	$39.69	$39.60	$39.68	$39.68	180,150
2024-05-20	$39.59	$39.71	$39.59	$39.62	$39.62	28,670
2024-05-17	$39.56	$39.63	$39.53	$39.59	$39.59	29,684
2024-05-16	$39.62	$39.66	$39.54	$39.54	$39.54	50,850
2024-05-15	$39.45	$39.60	$39.45	$39.57	$39.57	17,530
2024-05-14	$39.29	$39.44	$39.27	$39.37	$39.37	36,375
2024-05-13	$39.32	$39.34	$39.25	$39.29	$39.29	25,543
2024-05-10	$39.34	$39.38	$39.24	$39.28	$39.28	23,222
2024-05-09	$39.18	$39.29	$39.15	$39.23	$39.23	33,546
2024-05-08	$39.06	$39.18	$39.06	$39.18	$39.18	39,489
2024-05-07	$39.11	$39.19	$39.10	$39.14	$39.14	22,371
2024-05-06	$39.02	$39.11	$39.00	$39.11	$39.11	14,758
2024-05-03	$38.94	$38.99	$38.85	$38.90	$38.90	76,819
2024-05-02	$38.49	$38.74	$38.49	$38.66	$38.66	35,066
2024-05-01	$38.52	$38.77	$38.47	$38.49	$38.49	43,797
2024-04-30	$38.78	$38.83	$38.62	$38.62	$38.62	40,111
2024-04-29	$38.91	$38.91	$38.80	$38.86	$38.86	21,885
2024-04-26	$38.68	$38.83	$38.68	$38.80	$38.80	24,442
2024-04-25	$38.44	$38.64	$38.34	$38.62	$38.62	74,318
2024-04-24	$38.70	$38.73	$38.56	$38.70	$38.70	183,441
2024-04-23	$38.52	$38.70	$38.50	$38.70	$38.70	71,346
2024-04-22	$38.36	$38.53	$38.25	$38.41	$38.41	89,486
2024-04-19	$38.36	$38.42	$38.15	$38.20	$38.20	97,280
2024-04-18	$38.45	$38.54	$38.32	$38.36	$38.36	162,416
2024-04-17	$38.60	$38.60	$38.38	$38.38	$38.38	45,362
2024-04-16	$38.54	$38.60	$38.46	$38.47	$38.47	94,417
2024-04-15	$38.87	$38.91	$38.48	$38.56	$38.56	51,312
2024-04-12	$38.85	$38.88	$38.67	$38.70	$38.70	34,692
2024-04-11	$38.90	$39.02	$38.78	$38.95	$38.95	149,575
2024-04-10	$38.92	$38.92	$38.78	$38.86	$38.86	40,123
2024-04-09	$39.07	$39.07	$38.88	$39.01	$39.01	62,364
2024-04-08	$39.00	$39.03	$38.96	$38.97	$38.97	37,177
2024-04-05	$38.93	$39.01	$38.84	$38.95	$38.95	444,199
2024-04-04	$39.14	$39.14	$38.80	$38.82	$38.82	37,783
2024-04-03	$38.94	$39.05	$38.94	$38.98	$38.98	171,483
2024-04-02	$38.92	$38.97	$38.90	$38.96	$38.96	113,418
2024-04-01	$39.13	$39.15	$39.03	$39.05	$39.05	171,539
2024-03-28	$39.10	$39.15	$39.08	$39.11	$39.11	110,414
2024-03-27	$39.08	$39.09	$38.98	$39.09	$39.09	141,551
2024-03-26	$39.07	$39.07	$38.96	$38.99	$38.99	219,149
2024-03-25	$38.96	$39.03	$38.96	$38.98	$38.98	46,279
2024-03-22	$39.07	$39.07	$39.00	$39.04	$39.04	105,697
2024-03-21	$39.10	$39.10	$38.97	$39.02	$39.02	116,345
2024-03-20	$38.82	$39.04	$38.81	$39.04	$39.04	80,388
2024-03-19	$38.70	$38.86	$38.70	$38.83	$38.83	63,233
2024-03-18	$38.78	$38.84	$38.70	$38.73	$38.73	78,166
2024-03-15	$38.65	$38.72	$38.60	$38.64	$38.64	64,190
2024-03-14	$38.79	$38.81	$38.66	$38.72	$38.72	66,769
2024-03-13	$38.78	$38.85	$38.77	$38.82	$38.82	172,365
2024-03-12	$38.72	$38.83	$38.59	$38.79	$38.79	86,668
2024-03-11	$38.63	$38.67	$38.55	$38.62	$38.62	60,954
2024-03-08	$38.76	$38.86	$38.62	$38.64	$38.64	48,554
2024-03-07	$38.68	$38.76	$38.66	$38.73	$38.73	55,799
2024-03-06	$38.63	$38.67	$38.55	$38.58	$38.58	66,215
2024-03-05	$38.59	$38.64	$38.42	$38.49	$38.49	25,232
2024-03-04	$38.66	$38.74	$38.65	$38.66	$38.66	39,281
2024-03-01	$38.61	$38.73	$38.60	$38.70	$38.70	57,560
2024-02-29	$38.60	$38.61	$38.50	$38.57	$38.57	54,286
2024-02-28	$38.48	$38.53	$38.46	$38.51	$38.51	113,292
2024-02-27	$38.52	$38.53	$38.44	$38.53	$38.53	35,788
2024-02-26	$38.55	$38.57	$38.48	$38.50	$38.50	46,619
2024-02-23	$38.60	$38.60	$38.53	$38.56	$38.56	24,275
2024-02-22	$38.39	$38.56	$38.37	$38.50	$38.50	36,176
2024-02-21	$38.08	$38.20	$38.04	$38.18	$38.18	56,228
2024-02-20	$38.16	$38.24	$38.06	$38.17	$38.17	66,537
2024-02-16	$38.28	$38.36	$38.22	$38.22	$38.22	37,591
2024-02-15	$38.27	$38.34	$38.20	$38.34	$38.34	126,714
2024-02-14	$38.13	$38.26	$38.08	$38.25	$38.25	64,686
2024-02-13	$38.12	$38.12	$37.89	$38.05	$38.05	131,389
2024-02-12	$38.29	$38.39	$38.27	$38.33	$38.33	102,613
2024-02-09	$38.24	$38.34	$38.24	$38.30	$38.30	75,702
2024-02-08	$38.20	$38.24	$38.19	$38.23	$38.23	101,865
2024-02-07	$38.16	$38.25	$38.14	$38.23	$38.23	70,108
2024-02-06	$38.00	$38.10	$38.00	$38.10	$38.10	125,752
2024-02-05	$38.00	$38.10	$37.91	$38.04	$38.04	226,003
2024-02-02	$37.92	$38.16	$37.90	$38.11	$38.11	217,214
2024-02-01	$37.75	$37.93	$37.69	$37.93	$37.93	796,769
2024-01-31	$37.86	$37.90	$37.66	$37.69	$37.69	172,336
2024-01-30	$37.95	$38.00	$37.93	$37.97	$37.97	176,167
2024-01-29	$37.84	$38.02	$37.84	$37.99	$37.99	396,727
2024-01-26	$37.83	$37.90	$37.82	$37.86	$37.86	146,268
2024-01-25	$37.85	$37.89	$37.76	$37.84	$37.84	239,224
2024-01-24	$37.89	$37.92	$37.73	$37.73	$37.73	424,852
2024-01-23	$37.72	$37.77	$37.66	$37.72	$37.72	466,962
2024-01-22	$37.70	$37.74	$37.65	$37.67	$37.67	239,266
2024-01-19	$37.45	$37.65	$37.40	$37.63	$37.63	628,134
2024-01-18	$37.27	$37.41	$37.19	$37.41	$37.41	942,556
2024-01-17	$37.16	$37.20	$37.07	$37.15	$37.15	1,263,060
2024-01-16	$37.33	$37.39	$37.23	$37.33	$37.33	987,815
2024-01-12	$37.45	$37.48	$37.32	$37.40	$37.40	418,502
2024-01-11	$37.44	$37.44	$37.17	$37.32	$37.32	749,502
2024-01-10	$37.25	$37.39	$37.23	$37.34	$37.34	635,800
2024-01-09	$37.15	$37.29	$37.12	$37.21	$37.21	825,712
2024-01-08	$36.99	$37.25	$36.97	$37.22	$37.22	1,391,871
2024-01-05	$36.90	$37.07	$36.88	$36.92	$36.92	520,075
2024-01-04	$36.96	$37.07	$36.88	$36.88	$36.88	1,441,696
2024-01-03	$37.03	$37.10	$36.94	$36.99	$36.99	1,686,301
2024-01-02	$37.12	$37.19	$37.01	$37.16	$37.16	3,953,661
2023-12-29	$37.23	$37.28	$37.20	$37.24	$37.24	2,468,369
2023-12-28	$37.20	$37.22	$37.15	$37.21	$37.21	416,506
2023-12-27	$37.21	$37.24	$37.15	$37.20	$37.20	250,321
2023-12-26	$37.18	$37.20	$37.13	$37.19	$37.19	116,604
2023-12-22	$37.12	$37.19	$37.12	$37.18	$37.18	81,728
2023-12-21	$37.15	$37.15	$37.09	$37.14	$37.14	173,472
2023-12-20	$37.08	$37.15	$37.08	$37.14	$37.14	35,261
2023-12-19	$37.08	$37.15	$37.08	$37.15	$37.15	39,355
2023-12-18	$37.07	$37.15	$37.07	$37.12	$37.12	339,300
2023-12-15	$37.05	$37.13	$37.05	$37.06	$37.06	87,883
2023-12-14	$37.09	$37.12	$37.04	$37.11	$37.11	81,140
2023-12-13	$37.04	$37.10	$37.00	$37.10	$37.10	41,965
2023-12-12	$36.92	$37.04	$36.92	$36.99	$36.99	103,181
2023-12-11	$36.86	$36.95	$36.86	$36.93	$36.93	131,408
2023-12-08	$36.79	$36.88	$36.79	$36.85	$36.85	95,013
2023-12-07	$36.71	$36.80	$36.71	$36.77	$36.77	40,758
2023-12-06	$36.86	$36.86	$36.65	$36.69	$36.69	146,523
2023-12-05	$36.67	$36.76	$36.65	$36.71	$36.71	46,072
2023-12-04	$36.66	$36.69	$36.61	$36.69	$36.69	49,071
2023-12-01	$36.67	$36.79	$36.63	$36.73	$36.73	56,132
2023-11-30	$36.61	$36.66	$36.55	$36.66	$36.66	30,372
2023-11-29	$36.65	$36.74	$36.57	$36.58	$36.58	22,478
2023-11-28	$36.55	$36.67	$36.53	$36.58	$36.58	27,718
2023-11-27	$36.56	$36.63	$36.56	$36.57	$36.57	10,748
2023-11-24	$36.58	$36.62	$36.56	$36.62	$36.62	4,617
2023-11-22	$36.51	$36.61	$36.51	$36.58	$36.58	22,354
2023-11-21	$36.44	$36.50	$36.42	$36.50	$36.50	25,432
2023-11-20	$36.32	$36.54	$36.32	$36.47	$36.47	21,931
2023-11-17	$36.28	$36.36	$36.28	$36.34	$36.34	21,828
2023-11-16	$36.27	$36.34	$36.18	$36.34	$36.34	36,420
2023-11-15	$36.20	$36.35	$36.20	$36.26	$36.26	33,735
2023-11-14	$36.10	$36.28	$36.10	$36.25	$36.25	108,130
2023-11-13	$35.69	$35.83	$35.65	$35.78	$35.78	137,074
2023-11-10	$35.45	$35.74	$35.35	$35.74	$35.74	76,863
2023-11-09	$35.57	$35.57	$35.27	$35.28	$35.28	34,701
2023-11-08	$35.56	$35.57	$35.41	$35.52	$35.52	31,509
2023-11-07	$35.37	$35.57	$35.35	$35.47	$35.47	23,951
2023-11-06	$35.35	$35.45	$35.28	$35.41	$35.41	12,154
2023-11-03	$35.28	$35.48	$35.28	$35.33	$35.33	29,669
2023-11-02	$34.73	$35.08	$34.73	$35.08	$35.08	14,169
2023-11-01	$34.38	$34.52	$34.29	$34.51	$34.51	5,854
2023-10-31	$34.04	$34.25	$33.93	$34.21	$34.21	27,981
2023-10-30	$33.85	$34.15	$33.85	$34.06	$34.06	30,834
2023-10-27	$33.90	$34.00	$33.63	$33.78	$33.78	11,474
2023-10-26	$34.03	$34.08	$33.83	$33.89	$33.89	46,104
2023-10-25	$34.50	$34.50	$34.20	$34.21	$34.21	22,407
2023-10-24	$34.58	$34.63	$34.46	$34.62	$34.62	49,907
2023-10-23	$34.31	$34.68	$34.21	$34.40	$34.40	21,177
2023-10-20	$34.76	$34.76	$34.47	$34.47	$34.47	19,716
2023-10-19	$35.00	$35.15	$34.77	$34.77	$34.77	18,907
2023-10-18	$35.26	$35.29	$34.99	$34.99	$34.99	33,375
2023-10-17	$35.23	$35.46	$35.23	$35.31	$35.31	10,533
2023-10-16	$35.22	$35.41	$35.20	$35.31	$35.31	21,809
2023-10-13	$35.31	$35.32	$34.95	$35.04	$35.04	42,155
2023-10-12	$35.32	$35.38	$35.03	$35.16	$35.16	114,794
2023-10-11	$35.29	$35.33	$35.13	$35.33	$35.33	17,984
2023-10-10	$35.14	$35.38	$35.11	$35.19	$35.19	15,467
2023-10-09	$34.84	$35.09	$34.77	$35.06	$35.06	38,423
2023-10-06	$34.46	$35.00	$34.45	$34.90	$34.90	15,935
2023-10-05	$34.61	$34.69	$34.44	$34.59	$34.59	35,647
2023-10-04	$34.53	$34.69	$34.48	$34.63	$34.63	14,080
2023-10-03	$34.65	$34.70	$34.37	$34.47	$34.47	62,799
2023-10-02	$34.82	$34.83	$34.67	$34.83	$34.83	30,402
2023-09-29	$35.03	$35.04	$34.73	$34.80	$34.80	49,502
2023-09-28	$34.62	$34.93	$34.62	$34.84	$34.84	28,150
2023-09-27	$34.80	$34.80	$34.47	$34.71	$34.71	26,944
2023-09-26	$34.93	$34.93	$34.65	$34.68	$34.68	14,222
2023-09-25	$34.82	$35.02	$34.82	$35.02	$35.02	82,330
2023-09-22	$35.00	$35.14	$34.92	$34.95	$34.95	39,581
2023-09-21	$35.25	$35.25	$34.97	$35.02	$35.02	24,462
2023-09-20	$35.60	$35.63	$35.39	$35.41	$35.41	29,982
2023-09-19	$35.56	$35.58	$35.42	$35.55	$35.55	28,685
2023-09-18	$35.60	$35.65	$35.53	$35.62	$35.62	20,426
2023-09-15	$35.64	$35.71	$35.53	$35.54	$35.54	56,758
2023-09-14	$35.67	$35.78	$35.66	$35.75	$35.75	20,131
2023-09-13	$35.54	$35.65	$35.54	$35.58	$35.58	8,737
2023-09-12	$35.54	$35.65	$35.51	$35.57	$35.57	54,279
2023-09-11	$35.69	$35.69	$35.56	$35.64	$35.64	25,628
2023-09-08	$35.53	$35.59	$35.48	$35.52	$35.52	83,226
2023-09-07	$35.35	$35.51	$35.35	$35.50	$35.50	23,685
2023-09-06	$35.55	$35.59	$35.43	$35.56	$35.56	37,944
2023-09-05	$35.71	$35.71	$35.60	$35.60	$35.60	24,915
2023-09-01	$35.70	$35.71	$35.62	$35.68	$35.68	72,365
2023-08-31	$35.61	$35.70	$35.61	$35.67	$35.67	38,620
2023-08-30	$35.53	$35.66	$35.53	$35.60	$35.60	13,192
2023-08-29	$35.38	$35.58	$35.38	$35.53	$35.53	13,363
2023-08-28	$35.25	$35.34	$35.23	$35.30	$35.30	36,229
2023-08-25	$35.16	$35.26	$35.01	$35.15	$35.15	30,335
2023-08-24	$35.43	$35.43	$35.04	$35.05	$35.05	34,524
2023-08-23	$35.16	$35.30	$35.11	$35.30	$35.30	27,546
2023-08-22	$35.08	$35.13	$35.02	$35.07	$35.07	9,742
2023-08-21	$35.04	$35.14	$34.94	$35.10	$35.10	29,839
2023-08-18	$34.87	$34.99	$34.83	$34.98	$34.98	13,373
2023-08-17	$35.12	$35.21	$34.91	$34.99	$34.99	61,701
2023-08-16	$35.16	$35.28	$35.07	$35.12	$35.12	16,383
2023-08-15	$35.39	$35.39	$35.21	$35.23	$35.23	19,553
2023-08-14	$35.38	$35.40	$35.22	$35.39	$35.39	37,332
2023-08-11	$35.19	$35.35	$35.19	$35.32	$35.32	46,456
2023-08-10	$35.41	$35.47	$35.26	$35.29	$35.29	26,062
2023-08-09	$35.35	$35.43	$35.26	$35.30	$35.30	258,397
2023-08-08	$35.27	$35.40	$35.21	$35.35	$35.35	55,526
2023-08-07	$35.34	$35.45	$35.33	$35.45	$35.45	18,015
2023-08-04	$35.41	$35.50	$35.26	$35.26	$35.26	41,294
2023-08-03	$35.32	$35.40	$35.26	$35.33	$35.33	26,207
2023-08-02	$35.49	$35.49	$35.32	$35.35	$35.35	27,535
2023-08-01	$35.48	$35.60	$35.48	$35.54	$35.54	181,820
2023-07-31	$35.67	$35.67	$35.55	$35.58	$35.58	65,891
2023-07-28	$35.59	$35.64	$35.54	$35.57	$35.57	29,254
2023-07-27	$35.66	$35.66	$35.44	$35.48	$35.48	29,266
2023-07-26	$35.54	$35.56	$35.48	$35.54	$35.54	311,723
2023-07-25	$35.51	$35.59	$35.49	$35.52	$35.52	59,412
2023-07-24	$35.49	$35.52	$35.44	$35.48	$35.48	81,978
2023-07-21	$35.51	$35.51	$35.41	$35.43	$35.43	45,472
2023-07-20	$35.39	$35.52	$35.39	$35.40	$35.40	31,645
2023-07-19	$35.50	$35.55	$35.45	$35.49	$35.49	142,338
2023-07-18	$35.34	$35.52	$35.34	$35.50	$35.50	29,376
2023-07-17	$35.41	$35.46	$35.35	$35.42	$35.42	121,648
2023-07-14	$35.41	$35.42	$35.32	$35.37	$35.37	56,565
2023-07-13	$35.30	$35.40	$35.28	$35.35	$35.35	148,434
2023-07-12	$35.25	$35.29	$35.21	$35.22	$35.22	40,284
2023-07-11	$35.06	$35.10	$35.00	$35.09	$35.09	39,121
2023-07-10	$34.92	$35.04	$34.92	$34.99	$34.99	21,983
2023-07-07	$34.94	$35.10	$34.94	$34.94	$34.94	32,572
2023-07-06	$34.97	$35.02	$34.82	$34.96	$34.96	51,252
2023-07-05	$35.11	$35.15	$35.06	$35.12	$35.12	597,095
2023-07-03	$35.21	$35.21	$35.09	$35.12	$35.12	45,451
2023-06-30	$34.99	$35.17	$34.99	$35.11	$35.11	163,679
2023-06-29	$34.90	$34.95	$34.85	$34.91	$34.91	9,013
2023-06-28	$34.87	$34.87	$34.79	$34.85	$34.85	41,447
2023-06-27	$34.64	$34.91	$34.64	$34.82	$34.82	22,222
2023-06-26	$34.78	$34.78	$34.67	$34.68	$34.68	37,956
2023-06-23	$34.77	$34.77	$34.67	$34.69	$34.69	47,476
2023-06-22	$34.63	$34.83	$34.63	$34.79	$34.79	104,053
2023-06-21	$34.76	$34.76	$34.67	$34.71	$34.71	51,134
2023-06-20	$34.74	$34.86	$34.69	$34.80	$34.80	163,702
2023-06-16	$34.87	$34.94	$34.82	$34.82	$34.82	14,621
2023-06-15	$34.60	$34.94	$34.60	$34.87	$34.87	17,526
2023-06-14	$34.81	$34.81	$34.61	$34.71	$34.71	45,184
2023-06-13	$34.62	$34.75	$34.62	$34.72	$34.72	89,019
2023-06-12	$34.61	$34.62	$34.46	$34.59	$34.59	29,190
2023-06-09	$34.48	$34.56	$34.40	$34.48	$34.48	23,832
2023-06-08	$34.25	$34.46	$34.25	$34.40	$34.40	53,008
2023-06-07	$34.39	$34.46	$34.27	$34.28	$34.28	28,088
2023-06-06	$34.18	$34.40	$34.18	$34.34	$34.34	117,478
2023-06-05	$34.34	$34.41	$33.61	$34.30	$34.30	14,253
2023-06-02	$34.20	$34.35	$34.17	$34.29	$34.29	45,842
2023-06-01	$33.81	$34.09	$33.81	$34.03	$34.03	45,207
2023-05-31	$33.83	$33.90	$33.77	$33.83	$33.83	34,838
2023-05-30	$34.16	$34.16	$33.91	$33.98	$33.98	56,872
2023-05-26	$33.87	$33.96	$33.87	$33.92	$33.92	13,485
2023-05-25	$33.76	$33.76	$33.59	$33.69	$33.69	27,789
2023-05-24	$33.55	$33.55	$33.46	$33.50	$33.50	24,258
2023-05-23	$33.77	$33.87	$33.65	$33.68	$33.68	17,822
2023-05-22	$33.84	$33.93	$33.83	$33.85	$33.85	93,822
2023-05-19	$33.91	$33.98	$33.81	$33.89	$33.89	50,924
2023-05-18	$33.66	$33.94	$33.66	$33.94	$33.94	28,476
2023-05-17	$33.57	$33.75	$33.51	$33.72	$33.72	237,987
2023-05-16	$33.53	$33.59	$33.46	$33.46	$33.46	117,127
2023-05-15	$33.54	$33.60	$33.50	$33.59	$33.59	30,892
2023-05-12	$33.63	$33.63	$33.45	$33.51	$33.51	5,491
2023-05-11	$33.51	$33.58	$33.47	$33.53	$33.53	78,444
2023-05-10	$33.52	$33.60	$33.41	$33.57	$33.57	37,976
2023-05-09	$33.54	$33.54	$33.45	$33.49	$33.49	63,289
2023-05-08	$33.53	$33.58	$33.49	$33.55	$33.55	40,627
2023-05-05	$33.36	$33.59	$33.36	$33.55	$33.55	23,703
2023-05-04	$33.27	$33.27	$33.15	$33.21	$33.21	25,238
2023-05-03	$33.45	$33.62	$33.30	$33.30	$33.30	40,224
2023-05-02	$33.62	$33.62	$33.30	$33.45	$33.45	13,864
2023-05-01	$33.61	$33.74	$33.61	$33.63	$33.63	21,632
2023-04-28	$33.46	$33.64	$33.46	$33.63	$33.63	32,919
2023-04-27	$33.18	$33.50	$33.18	$33.47	$33.47	30,106
2023-04-26	$33.22	$33.30	$33.08	$33.11	$33.11	35,557
2023-04-25	$33.41	$33.41	$33.17	$33.17	$33.17	14,001
2023-04-24	$33.48	$33.48	$33.37	$33.47	$33.47	126,257
2023-04-21	$33.49	$33.50	$33.38	$33.45	$33.45	25,885
2023-04-20	$33.38	$33.54	$33.36	$33.41	$33.41	44,474
2023-04-19	$33.36	$33.54	$33.36	$33.50	$33.50	40,382
2023-04-18	$33.51	$33.58	$33.46	$33.54	$33.54	40,597
2023-04-17	$33.35	$33.49	$33.35	$33.49	$33.49	14,165
2023-04-14	$33.43	$33.45	$33.29	$33.42	$33.42	80,021
2023-04-13	$33.37	$33.48	$33.31	$33.44	$33.44	15,327
2023-04-12	$33.37	$33.40	$33.19	$33.20	$33.20	36,356
2023-04-11	$33.34	$33.35	$33.25	$33.30	$33.30	18,281
2023-04-10	$33.23	$33.29	$33.12	$33.27	$33.27	40,482
2023-04-06	$33.17	$33.30	$33.12	$33.29	$33.29	18,912
2023-04-05	$33.18	$33.24	$33.10	$33.24	$33.24	21,268
2023-04-04	$33.31	$33.32	$33.15	$33.26	$33.26	165,987
2023-04-03	$33.22	$33.35	$33.18	$33.32	$33.32	49,551
2023-03-31	$32.94	$33.25	$32.94	$33.21	$33.21	57,654
2023-03-30	$32.95	$33.02	$32.89	$32.95	$32.95	215,942
2023-03-29	$32.79	$32.93	$32.77	$32.90	$32.90	29,614
2023-03-28	$32.60	$32.69	$32.53	$32.67	$32.67	23,982
2023-03-27	$32.69	$32.78	$32.63	$32.70	$32.70	30,419
2023-03-24	$32.37	$32.69	$32.35	$32.69	$32.69	19,224
2023-03-23	$32.64	$32.80	$32.35	$32.55	$32.55	38,071
2023-03-22	$32.69	$32.90	$32.46	$32.48	$32.48	32,258
2023-03-21	$32.74	$32.80	$32.59	$32.77	$32.77	26,900
2023-03-20	$32.44	$32.54	$32.33	$32.53	$32.53	50,241
2023-03-17	$32.46	$32.49	$32.28	$32.36	$32.36	21,512
2023-03-16	$32.16	$32.56	$32.10	$32.56	$32.56	82,941
2023-03-15	$32.00	$32.24	$31.93	$32.24	$32.24	156,895
2023-03-14	$32.29	$32.43	$32.07	$32.38	$32.38	100,101
2023-03-13	$31.84	$32.24	$31.79	$32.03	$32.03	35,445
2023-03-10	$32.22	$32.28	$31.86	$31.98	$31.98	52,334
2023-03-09	$32.62	$32.72	$32.22	$32.22	$32.22	38,202
2023-03-08	$32.52	$32.63	$32.47	$32.56	$32.56	48,763
2023-03-07	$32.87	$32.87	$32.51	$32.60	$32.60	19,277
2023-03-06	$32.92	$32.95	$32.85	$32.88	$32.88	20,448
2023-03-03	$32.70	$32.86	$32.63	$32.80	$32.80	9,393
2023-03-02	$32.35	$32.60	$32.34	$32.55	$32.55	55,223
2023-03-01	$32.43	$32.48	$32.35	$32.38	$32.38	26,932
2023-02-28	$32.51	$32.64	$32.46	$32.48	$32.48	46,805
2023-02-27	$32.62	$32.65	$32.47	$32.49	$32.49	16,320
2023-02-24	$32.46	$32.48	$32.33	$32.43	$32.43	28,509
2023-02-23	$32.69	$32.69	$32.42	$32.65	$32.65	31,163
2023-02-22	$32.64	$32.64	$32.45	$32.51	$32.51	16,173
2023-02-21	$32.78	$32.78	$32.51	$32.52	$32.52	188,644
2023-02-17	$32.89	$32.93	$32.76	$32.89	$32.89	35,173
2023-02-16	$33.00	$33.10	$32.95	$32.95	$32.95	25,493
2023-02-15	$33.09	$33.19	$33.01	$33.15	$33.15	26,084
2023-02-14	$32.99	$33.20	$32.99	$33.08	$33.08	29,400
2023-02-13	$32.94	$33.10	$32.89	$33.06	$33.06	13,020
2023-02-10	$32.89	$32.94	$32.80	$32.89	$32.89	36,470
2023-02-09	$33.15	$33.19	$32.85	$32.93	$32.93	57,931
2023-02-08	$33.15	$33.22	$33.02	$33.09	$33.09	31,017
2023-02-07	$32.93	$33.25	$32.93	$33.24	$33.24	196,937
2023-02-06	$33.02	$33.11	$32.97	$33.08	$33.08	31,756
2023-02-03	$33.17	$33.30	$33.10	$33.16	$33.16	115,728
2023-02-02	$33.28	$33.34	$33.18	$33.34	$33.34	129,010
2023-02-01	$32.86	$33.24	$32.78	$33.12	$33.12	132,607
2023-01-31	$32.66	$32.92	$32.66	$32.88	$32.88	52,435
2023-01-30	$32.75	$32.83	$32.64	$32.64	$32.64	52,650
2023-01-27	$32.85	$32.98	$32.77	$32.89	$32.89	45,954
2023-01-26	$32.77	$32.84	$32.61	$32.84	$32.84	105,593
2023-01-25	$32.40	$32.66	$32.31	$32.59	$32.59	61,299
2023-01-24	$32.56	$32.65	$32.48	$32.56	$32.56	95,329
2023-01-23	$32.34	$32.67	$32.34	$32.58	$32.58	43,841
2023-01-20	$32.21	$32.39	$32.05	$32.35	$32.35	203,106
2023-01-19	$32.03	$32.15	$31.92	$32.05	$32.05	160,508
2023-01-18	$32.51	$32.56	$32.11	$32.11	$32.11	411,602
2023-01-17	$32.45	$32.46	$32.33	$32.38	$32.38	150,398
2023-01-13	$32.19	$32.44	$32.18	$32.42	$32.42	177,464
2023-01-12	$32.29	$32.37	$32.13	$32.31	$32.31	203,311
2023-01-11	$32.07	$32.25	$32.01	$32.19	$32.19	273,873
2023-01-10	$31.83	$31.98	$31.76	$31.98	$31.98	369,962
2023-01-09	$32.03	$32.07	$31.80	$31.84	$31.84	382,970
2023-01-06	$31.62	$31.90	$31.46	$31.87	$31.87	722,234
2023-01-05	$31.54	$31.54	$31.37	$31.40	$31.40	440,847
2023-01-04	$31.62	$31.69	$31.44	$31.64	$31.64	443,753
2023-01-03	$31.63	$31.73	$31.32	$31.51	$31.51	1,358,161
2022-12-30	$31.43	$31.55	$31.24	$31.51	$31.51	5,048,785
2022-12-29	$31.34	$31.64	$31.34	$31.59	$31.59	203,655
2022-12-28	$31.34	$31.60	$31.10	$31.15	$31.15	109,112
2022-12-27	$31.53	$31.54	$31.39	$31.44	$31.44	57,822
2022-12-23	$31.37	$31.51	$31.23	$31.51	$31.51	21,979
2022-12-22	$31.40	$31.40	$30.98	$31.32	$31.32	33,800
2022-12-21	$31.61	$31.84	$31.61	$31.77	$31.77	31,049
2022-12-20	$31.24	$31.49	$31.22	$31.40	$31.40	42,785
2022-12-19	$31.61	$31.61	$31.22	$31.34	$31.34	10,240
2022-12-16	$31.70	$31.70	$31.40	$31.59	$31.59	242,525
2022-12-15	$31.99	$31.99	$31.74	$31.80	$31.80	7,389
2022-12-14	$32.43	$32.50	$32.17	$32.32	$32.32	44,429
2022-12-13	$32.62	$32.62	$32.21	$32.38	$32.38	67,636
2022-12-12	$31.96	$32.19	$31.94	$32.19	$32.19	18,784
2022-12-09	$32.07	$32.11	$31.93	$31.93	$31.93	41,510
2022-12-08	$31.93	$32.08	$31.93	$32.06	$32.06	7,647
2022-12-07	$31.91	$31.98	$31.83	$31.90	$31.90	10,064
2022-12-06	$32.22	$32.22	$31.82	$31.90	$31.90	62,981
2022-12-05	$32.25	$32.32	$32.10	$32.20	$32.20	107,858
2022-12-02	$32.29	$32.44	$32.29	$32.40	$32.40	23,306
2022-12-01	$32.30	$32.39	$32.30	$32.39	$32.39	69,702
2022-11-30	$31.97	$32.34	$31.84	$32.34	$32.34	68,886
2022-11-29	$31.94	$31.94	$31.83	$31.90	$31.90	47,900
2022-11-28	$32.07	$32.10	$31.88	$31.93	$31.93	519,308
2022-11-25	$32.19	$32.19	$32.15	$32.15	$32.15	5,779
2022-11-23	$32.10	$32.18	$32.04	$32.15	$32.15	7,565
2022-11-22	$31.86	$32.03	$31.86	$32.03	$32.03	61,057
2022-11-21	$31.76	$31.81	$31.69	$31.77	$31.77	20,702
2022-11-18	$31.84	$31.84	$31.69	$31.79	$31.79	8,137
2022-11-17	$31.54	$31.71	$31.50	$31.67	$31.67	27,913
2022-11-16	$31.72	$31.80	$31.69	$31.70	$31.70	27,929
2022-11-15	$31.96	$31.97	$31.69	$31.81	$31.81	7,810
2022-11-14	$31.76	$31.89	$31.73	$31.74	$31.74	374,650
2022-11-11	$31.71	$31.83	$31.60	$31.77	$31.77	17,625
2022-11-10	$31.33	$31.61	$31.31	$31.59	$31.59	18,829
2022-11-09	$30.85	$30.85	$30.53	$30.56	$30.56	16,110
2022-11-08	$30.92	$31.15	$30.76	$30.96	$30.96	46,372
2022-11-07	$30.72	$30.93	$30.69	$30.91	$30.91	36,987
2022-11-04	$30.50	$30.82	$30.35	$30.68	$30.68	190,486
2022-11-03	$30.35	$30.52	$30.25	$30.41	$30.41	48,094
2022-11-02	$31.02	$31.18	$30.59	$30.60	$30.60	489,282
2022-11-01	$31.21	$31.24	$31.02	$31.05	$31.05	18,107
2022-10-31	$31.11	$31.17	$31.04	$31.13	$31.13	8,767
2022-10-28	$30.90	$31.19	$30.90	$31.19	$31.19	3,225
2022-10-27	$30.82	$30.96	$30.73	$30.75	$30.75	277,889
2022-10-26	$30.82	$31.06	$30.81	$30.86	$30.86	16,877
2022-10-25	$30.64	$30.95	$30.64	$30.93	$30.93	18,063
2022-10-24	$30.53	$30.67	$30.37	$30.61	$30.61	11,691
2022-10-21	$29.92	$30.44	$29.92	$30.44	$30.44	32,383
2022-10-20	$30.06	$30.31	$29.90	$29.96	$29.96	20,327
2022-10-19	$30.09	$30.17	$29.98	$30.07	$30.07	28,292
2022-10-18	$30.44	$30.44	$30.04	$30.21	$30.21	24,955
2022-10-17	$29.84	$30.05	$29.84	$30.02	$30.02	107,974
2022-10-14	$30.01	$30.02	$29.39	$29.43	$29.43	35,870
2022-10-13	$28.93	$30.02	$28.93	$29.93	$29.93	68,907
2022-10-12	$29.44	$29.54	$29.37	$29.37	$29.37	38,725
2022-10-11	$29.42	$29.74	$29.34	$29.45	$29.45	135,397
2022-10-10	$29.80	$29.80	$29.49	$29.64	$29.64	240,154
2022-10-07	$29.97	$29.97	$29.67	$29.79	$29.79	307,243
2022-10-06	$30.56	$30.58	$30.30	$30.36	$30.36	68,282
2022-10-05	$30.33	$30.64	$30.22	$30.53	$30.53	13,465
2022-10-04	$30.24	$30.57	$30.24	$30.56	$30.56	216,351
2022-10-03	$29.61	$30.09	$29.61	$29.97	$29.97	100,371
2022-09-30	$29.66	$29.92	$29.39	$29.43	$29.43	653,608
2022-09-29	$29.93	$29.93	$29.56	$29.78	$29.78	162,175
2022-09-28	$29.70	$30.23	$29.69	$30.23	$30.23	52,721
2022-09-27	$29.90	$30.01	$29.60	$29.75	$29.75	39,609
2022-09-26	$29.82	$30.09	$29.76	$29.82	$29.82	37,966
2022-09-23	$30.12	$30.12	$29.78	$29.99	$29.99	30,797
2022-09-22	$30.48	$30.48	$30.28	$30.36	$30.36	91,352
2022-09-21	$30.79	$30.96	$30.51	$30.51	$30.51	38,737
2022-09-20	$30.81	$30.83	$30.62	$30.76	$30.76	19,205
2022-09-19	$30.78	$31.00	$30.77	$31.00	$31.00	8,535
2022-09-16	$30.64	$30.81	$30.63	$30.77	$30.77	42,253
2022-09-15	$31.15	$31.15	$30.83	$30.90	$30.90	38,119
2022-09-14	$31.01	$31.12	$30.97	$31.07	$31.07	9,568
2022-09-13	$31.42	$31.45	$30.96	$31.05	$31.05	15,525
2022-09-12	$31.58	$31.70	$31.58	$31.64	$31.64	12,782
2022-09-09	$31.44	$31.53	$31.43	$31.53	$31.53	17,065
2022-09-08	$31.05	$31.28	$31.05	$31.28	$31.28	13,614
2022-09-07	$30.86	$31.22	$30.86	$31.17	$31.17	65,532
2022-09-06	$31.00	$31.00	$30.79	$30.88	$30.88	17,032
2022-09-02	$31.31	$31.31	$30.93	$30.99	$30.99	4,763
2022-09-01	$30.90	$31.09	$30.82	$31.09	$31.09	71,357
2022-08-31	$31.23	$31.23	$31.01	$31.01	$31.01	40,334
2022-08-30	$31.32	$31.32	$31.07	$31.13	$31.13	751,764
2022-08-29	$31.27	$31.40	$31.24	$31.31	$31.31	40,704
2022-08-26	$31.77	$31.77	$31.33	$31.38	$31.38	11,953
2022-08-25	$31.65	$31.83	$31.65	$31.83	$31.83	16,588
2022-08-24	$31.55	$31.65	$31.55	$31.60	$31.60	7,010
2022-08-23	$31.65	$31.65	$31.53	$31.53	$31.53	13,891
2022-08-22	$31.72	$31.72	$31.54	$31.59	$31.59	26,567
2022-08-19	$31.85	$31.88	$31.80	$31.87	$31.87	20,278
2022-08-18	$31.97	$32.04	$31.94	$32.00	$32.00	6,501
2022-08-17	$31.96	$32.07	$31.91	$32.01	$32.01	15,963
2022-08-16	$32.04	$32.13	$31.98	$32.07	$32.07	28,772
2022-08-15	$31.91	$32.11	$31.91	$32.09	$32.09	23,393
2022-08-12	$31.82	$32.00	$31.82	$31.96	$31.96	16,282
2022-08-11	$31.87	$31.92	$31.74	$31.81	$31.81	19,661
2022-08-10	$31.68	$31.82	$31.68	$31.82	$31.82	14,555
2022-08-09	$31.42	$31.52	$31.42	$31.45	$31.45	28,952
2022-08-08	$31.57	$31.66	$31.51	$31.58	$31.58	12,280
2022-08-05	$31.33	$31.58	$31.33	$31.55	$31.55	12,620
2022-08-04	$31.54	$31.62	$31.51	$31.54	$31.54	57,558
2022-08-03	$31.46	$31.59	$31.43	$31.53	$31.53	17,012
2022-08-02	$31.37	$31.51	$31.30	$31.35	$31.35	53,209
2022-08-01	$31.36	$31.51	$31.36	$31.42	$31.42	37,019
2022-07-29	$31.34	$31.51	$31.34	$31.47	$31.47	73,062
2022-07-28	$31.15	$31.36	$31.00	$31.29	$31.29	87,551
2022-07-27	$30.85	$31.18	$30.85	$31.12	$31.12	18,398
2022-07-26	$30.79	$30.79	$30.70	$30.76	$30.76	42,381
2022-07-25	$30.84	$30.91	$30.81	$30.89	$30.89	10,706
2022-07-22	$31.00	$31.00	$30.78	$30.85	$30.85	21,516
2022-07-21	$30.73	$31.00	$30.73	$30.98	$30.98	43,049
2022-07-20	$30.70	$30.86	$30.69	$30.79	$30.79	152,261
2022-07-19	$30.57	$30.77	$30.47	$30.77	$30.77	39,738
2022-07-18	$30.57	$30.57	$30.26	$30.31	$30.31	21,541
2022-07-15	$30.28	$30.50	$30.28	$30.45	$30.45	13,369
2022-07-14	$29.80	$30.14	$29.79	$30.08	$30.08	140,170
2022-07-13	$30.00	$30.27	$30.00	$30.21	$30.21	24,417
2022-07-12	$30.34	$30.47	$30.14	$30.26	$30.26	46,216
2022-07-11	$30.37	$30.43	$30.33	$30.36	$30.36	40,302
2022-07-08	$30.54	$30.61	$30.44	$30.53	$30.53	12,501
2022-07-07	$30.37	$30.60	$30.37	$30.58	$30.58	75,667
2022-07-06	$30.17	$30.42	$30.15	$30.34	$30.34	22,079
2022-07-05	$29.92	$30.24	$29.88	$30.24	$30.24	23,661
2022-07-01	$29.90	$30.22	$29.87	$30.21	$30.21	48,197
2022-06-30	$29.84	$30.13	$29.83	$30.03	$30.03	369,192
2022-06-29	$30.13	$30.20	$30.05	$30.14	$30.14	21,659
2022-06-28	$30.64	$30.64	$30.16	$30.17	$30.17	48,521
2022-06-27	$30.52	$30.60	$30.45	$30.46	$30.46	44,159
2022-06-24	$30.12	$30.53	$30.12	$30.53	$30.53	168,838
2022-06-23	$29.90	$30.01	$29.81	$30.01	$30.01	24,297
2022-06-22	$29.69	$30.02	$29.68	$29.88	$29.88	34,593
2022-06-21	$29.69	$29.95	$29.69	$29.84	$29.84	24,680
2022-06-17	$29.33	$29.55	$29.27	$29.40	$29.40	62,718
2022-06-16	$29.57	$29.57	$29.29	$29.38	$29.38	112,558
2022-06-15	$29.80	$30.16	$29.65	$30.02	$30.02	143,632
2022-06-14	$29.67	$29.80	$29.50	$29.65	$29.65	36,162
2022-06-13	$29.92	$29.94	$29.57	$29.67	$29.67	57,781
2022-06-10	$30.59	$30.59	$30.36	$30.38	$30.38	35,470
2022-06-09	$31.14	$31.20	$30.86	$30.90	$30.90	51,850
2022-06-08	$31.32	$31.36	$31.17	$31.20	$31.20	67,628
2022-06-07	$31.13	$31.37	$31.12	$31.34	$31.34	47,720
2022-06-06	$31.31	$31.39	$31.17	$31.26	$31.26	45,339
2022-06-03	$31.29	$31.31	$31.14	$31.22	$31.22	130,934
2022-06-02	$31.04	$31.43	$31.04	$31.43	$31.43	40,178
2022-06-01	$31.30	$31.32	$31.00	$31.13	$31.13	81,833
2022-05-31	$31.13	$31.38	$31.13	$31.27	$31.27	342,034
2022-05-27	$31.05	$31.31	$31.05	$31.31	$31.31	18,330
2022-05-26	$30.62	$31.00	$30.62	$30.94	$30.94	43,199
2022-05-25	$30.31	$30.69	$30.31	$30.65	$30.65	21,949
2022-05-24	$30.40	$30.52	$30.22	$30.48	$30.48	73,900
2022-05-23	$30.43	$30.63	$30.31	$30.63	$30.63	45,124
2022-05-20	$30.46	$30.46	$29.91	$30.29	$30.29	148,266
2022-05-19	$30.13	$30.44	$30.13	$30.35	$30.35	47,298
2022-05-18	$30.82	$30.82	$30.27	$30.38	$30.38	64,087
2022-05-17	$30.92	$31.02	$30.81	$31.01	$31.01	232,228
2022-05-16	$30.70	$30.83	$30.59	$30.70	$30.70	97,110
2022-05-13	$30.52	$30.79	$30.52	$30.71	$30.71	78,321
2022-05-12	$30.19	$30.42	$29.99	$30.37	$30.37	405,542
2022-05-11	$30.58	$30.79	$30.28	$30.36	$30.36	44,479
2022-05-10	$30.68	$30.77	$30.37	$30.60	$30.60	34,708
2022-05-09	$30.76	$30.81	$30.44	$30.54	$30.54	199,722
2022-05-06	$30.92	$31.15	$30.70	$31.03	$31.03	159,185
2022-05-05	$31.62	$31.62	$30.92	$31.09	$31.09	136,376
2022-05-04	$31.31	$31.77	$31.13	$31.77	$31.77	64,879
2022-05-03	$31.08	$31.31	$31.08	$31.23	$31.23	112,983
2022-05-02	$30.98	$31.15	$30.75	$31.12	$31.12	141,415
2022-04-29	$31.51	$31.51	$30.95	$30.99	$30.99	256,178
2022-04-28	$31.32	$31.71	$31.20	$31.64	$31.64	42,519
2022-04-27	$31.18	$31.43	$31.14	$31.23	$31.23	82,953
2022-04-26	$31.57	$31.57	$31.15	$31.19	$31.19	253,898
2022-04-25	$31.39	$31.69	$31.25	$31.69	$31.69	110,096
2022-04-22	$32.02	$32.02	$31.54	$31.58	$31.58	54,262
2022-04-21	$32.45	$32.50	$32.01	$32.06	$32.06	23,336
2022-04-20	$32.37	$32.40	$32.24	$32.33	$32.33	35,650
2022-04-19	$31.97	$32.35	$31.97	$32.34	$32.34	135,400
2022-04-18	$31.88	$32.10	$31.88	$32.02	$32.02	41,514
2022-04-14	$32.15	$32.20	$32.01	$32.01	$32.01	127,996
2022-04-13	$32.07	$32.27	$32.04	$32.25	$32.25	52,267
2022-04-12	$32.15	$32.28	$31.94	$32.04	$32.04	28,574
2022-04-11	$32.30	$32.30	$32.08	$32.11	$32.11	21,571
2022-04-08	$32.32	$32.47	$32.31	$32.39	$32.39	27,019
2022-04-07	$32.33	$32.49	$32.24	$32.42	$32.42	35,174
2022-04-06	$32.37	$32.39	$32.22	$32.33	$32.33	67,755
2022-04-05	$32.69	$32.71	$32.44	$32.51	$32.51	87,405
2022-04-04	$32.57	$32.74	$32.53	$32.74	$32.74	60,728
2022-04-01	$32.56	$32.58	$32.42	$32.51	$32.51	73,387
2022-03-31	$32.78	$32.80	$32.54	$32.57	$32.57	112,507
2022-03-30	$32.78	$32.91	$32.73	$32.76	$32.76	77,477
2022-03-29	$32.85	$32.95	$32.73	$32.92	$32.92	137,619
2022-03-28	$32.50	$32.71	$32.49	$32.68	$32.68	52,533
2022-03-25	$32.49	$32.60	$32.43	$32.59	$32.59	51,476
2022-03-24	$32.39	$32.52	$32.32	$32.52	$32.52	40,273
2022-03-23	$32.35	$32.44	$32.25	$32.25	$32.25	75,910
2022-03-22	$32.37	$32.54	$32.34	$32.49	$32.49	121,810
2022-03-21	$32.33	$32.37	$32.14	$32.24	$32.24	73,310
2022-03-18	$31.99	$32.31	$31.99	$32.25	$32.25	34,830
2022-03-17	$31.71	$32.07	$31.71	$32.04	$32.04	16,833
2022-03-16	$31.66	$31.82	$31.40	$31.80	$31.80	37,318
2022-03-15	$31.24	$31.46	$31.18	$31.43	$31.43	72,550
2022-03-14	$31.23	$31.38	$31.02	$31.10	$31.10	43,989
2022-03-11	$31.47	$31.51	$31.23	$31.24	$31.24	33,674
2022-03-10	$31.32	$31.50	$31.24	$31.49	$31.49	82,356
2022-03-09	$31.45	$31.61	$31.43	$31.52	$31.52	53,320
2022-03-08	$31.15	$31.49	$30.98	$31.07	$31.07	116,805
2022-03-07	$31.75	$31.75	$31.21	$31.24	$31.24	41,625
2022-03-04	$31.75	$31.77	$31.51	$31.74	$31.74	42,530
2022-03-03	$32.09	$32.09	$31.79	$31.82	$31.82	29,002
2022-03-02	$31.59	$32.02	$31.59	$32.00	$32.00	39,385
2022-03-01	$31.85	$31.85	$31.50	$31.62	$31.62	76,250
2022-02-28	$31.67	$32.01	$31.65	$31.95	$31.95	79,897
2022-02-25	$31.66	$32.02	$31.62	$32.02	$32.02	136,626
2022-02-24	$30.88	$31.58	$30.80	$31.58	$31.58	448,026
2022-02-23	$31.74	$31.74	$31.30	$31.31	$31.31	222,839
2022-02-22	$31.73	$31.86	$31.45	$31.65	$31.65	245,265
2022-02-18	$31.92	$31.96	$31.72	$31.81	$31.81	57,871
2022-02-17	$32.21	$32.21	$31.95	$31.97	$31.97	400,080
2022-02-16	$32.23	$32.37	$32.12	$32.35	$32.35	72,850
2022-02-15	$32.19	$32.28	$32.16	$32.28	$32.28	113,430
2022-02-14	$31.98	$32.04	$31.81	$32.00	$32.00	125,334
2022-02-11	$32.35	$32.44	$31.96	$32.07	$32.07	204,766
2022-02-10	$32.45	$32.70	$32.30	$32.32	$32.32	166,752
2022-02-09	$32.67	$32.75	$32.65	$32.74	$32.74	35,156
2022-02-08	$32.29	$32.51	$32.27	$32.51	$32.51	58,824
2022-02-07	$32.38	$32.47	$32.27	$32.30	$32.30	58,291
2022-02-04	$32.34	$32.52	$32.15	$32.38	$32.38	384,680
2022-02-03	$32.51	$32.57	$32.26	$32.27	$32.27	326,260
2022-02-02	$32.62	$32.76	$32.57	$32.76	$32.76	70,495
2022-02-01	$32.38	$32.61	$32.34	$32.58	$32.58	70,213
2022-01-31	$32.11	$32.47	$32.06	$32.45	$32.45	97,992
2022-01-28	$31.65	$32.13	$31.58	$32.13	$32.13	48,615
2022-01-27	$32.00	$32.07	$31.59	$31.70	$31.70	278,635
2022-01-26	$32.11	$32.15	$31.57	$31.81	$31.81	516,910
2022-01-25	$31.84	$32.04	$31.49	$31.83	$31.83	132,052
2022-01-24	$31.70	$32.06	$31.18	$32.06	$32.06	316,604
2022-01-21	$32.16	$32.33	$31.93	$31.96	$31.96	647,917
2022-01-20	$32.62	$32.76	$32.27	$32.33	$32.33	361,476
2022-01-19	$32.68	$32.77	$32.46	$32.47	$32.47	361,500
2022-01-18	$32.79	$32.79	$32.61	$32.65	$32.65	365,422
2022-01-14	$32.83	$32.99	$32.77	$32.96	$32.96	167,767
2022-01-13	$33.25	$33.25	$32.91	$32.94	$32.94	962,514
2022-01-12	$33.15	$33.26	$33.09	$33.19	$33.19	134,957
2022-01-11	$32.96	$33.15	$32.85	$33.14	$33.14	136,948
2022-01-10	$32.90	$33.00	$32.63	$32.99	$32.99	263,714
2022-01-07	$33.04	$33.08	$32.91	$32.98	$32.98	232,487
2022-01-06	$33.03	$33.10	$32.89	$33.04	$33.04	262,433
2022-01-05	$33.34	$33.38	$33.05	$33.05	$33.05	552,866
2022-01-04	$33.43	$33.43	$33.26	$33.35	$33.35	694,325
2022-01-03	$33.34	$33.38	$33.25	$33.35	$33.35	1,122,116
2021-12-31	$33.29	$33.29	$33.26	$33.27	$33.27	2,883,285
2021-12-30	$33.29	$33.30	$33.26	$33.28	$33.28	496,764
2021-12-29	$33.26	$33.31	$33.26	$33.28	$33.28	115,336
2021-12-28	$33.31	$33.31	$33.20	$33.28	$33.28	108,314
2021-12-27	$33.30	$33.31	$33.25	$33.30	$33.30	42,912
2021-12-23	$33.22	$33.30	$33.22	$33.27	$33.27	460,855
2021-12-22	$33.27	$33.29	$33.19	$33.28	$33.28	16,783
2021-12-21	$33.26	$33.27	$33.17	$33.18	$33.18	24,517
2021-12-20	$33.10	$33.25	$33.10	$33.23	$33.23	58,509
2021-12-17	$33.22	$33.26	$33.22	$33.24	$33.24	17,904
2021-12-16	$33.16	$33.24	$33.16	$33.24	$33.24	4,932
2021-12-15	$33.25	$33.25	$33.15	$33.18	$33.18	18,183
2021-12-14	$33.17	$33.25	$33.15	$33.21	$33.21	55,405
2021-12-13	$33.21	$33.26	$33.17	$33.21	$33.21	9,157
2021-12-10	$33.26	$33.26	$33.16	$33.18	$33.18	14,210
2021-12-09	$33.24	$33.26	$33.15	$33.20	$33.20	28,997
2021-12-08	$33.21	$33.25	$33.14	$33.25	$33.25	24,475
2021-12-07	$33.21	$33.23	$33.14	$33.14	$33.14	10,892
2021-12-06	$33.10	$33.20	$33.05	$33.09	$33.09	14,670
2021-12-03	$33.07	$33.12	$33.01	$33.03	$33.03	5,315
2021-12-02	$33.01	$33.10	$33.01	$33.10	$33.10	4,637
2021-12-01	$33.15	$33.21	$33.02	$33.03	$33.03	7,416
2021-11-30	$33.18	$33.18	$33.04	$33.11	$33.11	34,323
2021-11-29	$33.13	$33.18	$33.09	$33.15	$33.15	10,291
2021-11-26	$33.14	$33.14	$33.12	$33.12	$33.12	7,525
2021-11-24	$33.13	$33.18	$33.13	$33.15	$33.15	12,288
2021-11-23	$33.25	$33.25	$33.13	$33.15	$33.15	38,270
2021-11-22	$33.20	$33.24	$33.14	$33.15	$33.15	7,455
2021-11-19	$33.13	$33.21	$33.13	$33.14	$33.14	2,219
2021-11-18	$33.13	$33.22	$33.13	$33.15	$33.15	9,996
2021-11-17	$33.20	$33.22	$33.14	$33.22	$33.22	59,105
2021-11-16	$33.26	$33.26	$33.15	$33.15	$33.15	9,112
2021-11-15	$33.25	$33.25	$33.12	$33.14	$33.14	6,268
2021-11-12	$33.12	$33.23	$33.12	$33.13	$33.13	16,025
2021-11-11	$33.08	$33.21	$33.08	$33.21	$33.21	6,337
2021-11-10	$33.09	$33.15	$33.09	$33.10	$33.10	22,333
2021-11-09	$33.17	$33.20	$33.09	$33.11	$33.11	308,101
2021-11-08	$33.11	$33.15	$33.11	$33.13	$33.13	33,788
2021-11-05	$33.14	$33.14	$33.10	$33.12	$33.12	81,236
2021-11-04	$33.10	$33.15	$33.10	$33.13	$33.13	10,954
2021-11-03	$33.10	$33.14	$33.08	$33.12	$33.12	31,426
2021-11-02	$33.05	$33.14	$33.05	$33.10	$33.10	17,062
2021-11-01	$33.06	$33.14	$33.03	$33.07	$33.07	20,247
2021-10-29	$33.08	$33.09	$33.02	$33.09	$33.09	52,297
2021-10-28	$33.09	$33.09	$33.01	$33.06	$33.06	45,893
2021-10-27	$33.04	$33.14	$33.02	$33.12	$33.12	89,056
2021-10-26	$33.05	$33.09	$33.02	$33.07	$33.07	24,221
2021-10-25	$33.03	$33.07	$33.02	$33.04	$33.04	68,412
2021-10-22	$33.00	$33.04	$33.00	$33.02	$33.02	186,869
2021-10-21	$33.01	$33.06	$33.00	$33.02	$33.02	138,024
2021-10-20	$32.98	$33.04	$32.98	$33.01	$33.01	10,495
2021-10-19	$32.96	$33.10	$32.96	$33.10	$33.10	66,553
2021-10-18	$32.95	$33.04	$32.93	$32.95	$32.95	13,999
2021-10-15	$32.93	$32.99	$32.92	$32.94	$32.94	10,762
2021-10-14	$32.86	$32.95	$32.86	$32.89	$32.89	4,726
2021-10-13	$32.73	$32.85	$32.73	$32.79	$32.79	23,915
2021-10-12	$32.88	$32.91	$32.74	$32.74	$32.74	15,460
2021-10-11	$32.92	$32.94	$32.75	$32.75	$32.75	5,142
2021-10-08	$32.81	$32.95	$32.80	$32.86	$32.86	7,819
2021-10-07	$32.81	$32.93	$32.77	$32.78	$32.78	32,743
2021-10-06	$32.65	$32.81	$32.65	$32.76	$32.76	6,274
2021-10-05	$32.65	$32.75	$32.65	$32.68	$32.68	48,859
2021-10-04	$32.61	$32.68	$32.55	$32.63	$32.63	153,461
2021-10-01	$32.61	$32.76	$32.60	$32.74	$32.74	17,125
2021-09-30	$32.73	$32.76	$32.63	$32.65	$32.65	23,139
2021-09-29	$32.69	$32.76	$32.65	$32.65	$32.65	54,515
2021-09-28	$32.72	$32.75	$32.62	$32.75	$32.75	117,450
2021-09-27	$32.78	$32.86	$32.78	$32.80	$32.80	32,608
2021-09-24	$32.79	$32.86	$32.78	$32.81	$32.81	84,507
2021-09-23	$32.76	$32.86	$32.76	$32.82	$32.82	13,126
2021-09-22	$32.66	$32.79	$32.66	$32.74	$32.74	3,084
2021-09-21	$32.61	$32.70	$32.59	$32.65	$32.65	33,862
2021-09-20	$32.69	$32.69	$32.45	$32.61	$32.61	8,184
2021-09-17	$32.76	$32.79	$32.71	$32.77	$32.77	4,042
2021-09-16	$32.75	$32.86	$32.74	$32.79	$32.79	28,432
2021-09-15	$32.77	$32.88	$32.76	$32.87	$32.87	14,022
2021-09-14	$32.78	$32.83	$32.72	$32.75	$32.75	6,541
2021-09-13	$32.73	$32.81	$32.72	$32.81	$32.81	30,679
2021-09-10	$32.79	$32.86	$32.76	$32.76	$32.76	19,774
2021-09-09	$32.77	$32.90	$32.77	$32.78	$32.78	22,892
2021-09-08	$32.81	$32.87	$32.77	$32.83	$32.83	191,311
2021-09-07	$32.83	$32.90	$32.79	$32.85	$32.85	13,227
2021-09-03	$32.86	$32.90	$32.82	$32.83	$32.83	13,344
2021-09-02	$32.83	$32.90	$32.81	$32.86	$32.86	12,616
2021-09-01	$32.81	$32.90	$32.80	$32.86	$32.86	54,092
2021-08-31	$32.82	$32.87	$32.79	$32.83	$32.83	39,346
2021-08-30	$32.77	$32.89	$32.77	$32.85	$32.85	36,420
2021-08-27	$32.78	$32.80	$32.77	$32.78	$32.78	10,119
2021-08-26	$32.73	$32.78	$32.71	$32.71	$32.71	2,355
2021-08-25	$32.80	$32.80	$32.75	$32.79	$32.79	5,297
2021-08-24	$32.77	$32.80	$32.73	$32.73	$32.73	15,740
2021-08-23	$32.72	$32.79	$32.72	$32.73	$32.73	20,370
2021-08-20	$32.64	$32.71	$32.62	$32.66	$32.66	16,310
2021-08-19	$32.60	$32.70	$32.55	$32.62	$32.62	7,018
2021-08-18	$32.68	$32.78	$32.64	$32.65	$32.65	6,922
2021-08-17	$32.70	$32.73	$32.63	$32.67	$32.67	15,095
2021-08-16	$32.69	$32.78	$32.68	$32.75	$32.75	449,763
2021-08-13	$32.80	$32.80	$32.73	$32.76	$32.76	6,815
2021-08-12	$32.80	$32.80	$32.68	$32.75	$32.75	14,344
2021-08-11	$32.68	$32.75	$32.67	$32.75	$32.75	19,855
2021-08-10	$32.70	$32.73	$32.66	$32.68	$32.68	15,098
2021-08-09	$32.65	$32.73	$32.64	$32.70	$32.70	53,993
2021-08-06	$32.63	$32.69	$32.63	$32.68	$32.68	14,822
2021-08-05	$32.62	$32.68	$32.61	$32.68	$32.68	27,765
2021-08-04	$32.63	$32.67	$32.59	$32.60	$32.60	22,502
2021-08-03	$32.59	$32.70	$32.53	$32.66	$32.66	17,273
2021-08-02	$32.59	$32.67	$32.55	$32.56	$32.56	43,343
2021-07-30	$32.54	$32.67	$32.54	$32.57	$32.57	24,407
2021-07-29	$32.56	$32.71	$32.56	$32.60	$32.60	16,126
2021-07-28	$32.57	$32.64	$32.54	$32.62	$32.62	20,584
2021-07-27	$32.53	$32.64	$32.53	$32.59	$32.59	4,968
2021-07-26	$32.60	$32.69	$32.57	$32.63	$32.63	129,505
2021-07-23	$32.57	$32.60	$32.56	$32.59	$32.59	36,599
2021-07-22	$32.55	$32.56	$32.51	$32.53	$32.53	3,863
2021-07-21	$32.50	$32.60	$32.47	$32.51	$32.51	4,820
2021-07-20	$32.45	$32.51	$32.43	$32.48	$32.48	4,798
2021-07-19	$32.26	$32.40	$32.22	$32.33	$32.33	21,982
2021-07-16	$32.53	$32.60	$32.43	$32.48	$32.48	31,545
2021-07-15	$32.53	$32.57	$32.44	$32.47	$32.47	7,028
2021-07-14	$32.53	$32.60	$32.49	$32.55	$32.55	19,220
2021-07-13	$32.52	$32.67	$32.52	$32.54	$32.54	9,815
2021-07-12	$32.54	$32.64	$32.54	$32.60	$32.60	8,563
2021-07-09	$32.41	$32.60	$32.41	$32.59	$32.59	3,796
2021-07-08	$32.38	$32.53	$32.37	$32.50	$32.50	18,699
2021-07-07	$32.53	$32.63	$32.48	$32.58	$32.58	24,701
2021-07-06	$32.52	$32.59	$32.47	$32.52	$32.52	6,528
2021-07-02	$32.63	$32.63	$32.49	$32.52	$32.52	30,788
2021-07-01	$32.47	$32.59	$32.44	$32.52	$32.52	652,965
2021-06-30	$32.50	$32.60	$32.43	$32.44	$32.44	190,002
2021-06-29	$32.48	$32.58	$32.43	$32.45	$32.45	333,130
2021-06-28	$32.43	$32.50	$32.43	$32.44	$32.44	8,631
2021-06-25	$32.43	$32.46	$32.41	$32.43	$32.43	12,454
2021-06-24	$32.41	$32.55	$32.41	$32.48	$32.48	5,815
2021-06-23	$32.37	$32.41	$32.37	$32.38	$32.38	47,227
2021-06-22	$32.28	$32.41	$32.27	$32.37	$32.37	73,098
2021-06-21	$32.20	$32.31	$32.20	$32.30	$32.30	9,622
2021-06-18	$32.06	$32.29	$32.06	$32.20	$32.20	10,669
2021-06-17	$32.35	$32.40	$32.26	$32.34	$32.34	114,693
2021-06-16	$32.18	$32.41	$32.18	$32.32	$32.32	7,157
2021-06-15	$32.34	$32.39	$32.27	$32.33	$32.33	14,351
2021-06-14	$32.33	$32.39	$32.29	$32.34	$32.34	8,108
2021-06-11	$32.34	$32.39	$32.28	$32.39	$32.39	8,258
2021-06-10	$32.30	$32.41	$32.22	$32.41	$32.41	40,357
2021-06-09	$32.26	$32.31	$32.18	$32.23	$32.23	9,881
2021-06-08	$32.24	$32.26	$32.16	$32.25	$32.25	29,049
2021-06-07	$32.19	$32.30	$32.19	$32.26	$32.26	17,360
2021-06-04	$32.24	$32.27	$32.18	$32.25	$32.25	10,237
2021-06-03	$32.15	$32.23	$32.08	$32.19	$32.19	27,425
2021-06-02	$32.15	$32.26	$32.13	$32.21	$32.21	11,897
2021-06-01	$32.20	$32.23	$32.13	$32.15	$32.15	41,198
2021-05-28	$32.15	$32.31	$32.15	$32.23	$32.23	40,209
2021-05-27	$32.14	$32.24	$32.13	$32.19	$32.19	11,334
2021-05-26	$32.13	$32.24	$32.06	$32.24	$32.24	27,262
2021-05-25	$32.02	$32.19	$32.02	$32.06	$32.06	21,144
2021-05-24	$32.09	$32.22	$32.04	$32.13	$32.13	15,943
2021-05-21	$31.87	$32.04	$31.87	$32.00	$32.00	26,310
2021-05-20	$31.90	$31.98	$31.90	$31.98	$31.98	13,871
2021-05-19	$31.78	$31.96	$31.66	$31.91	$31.91	16,441
2021-05-18	$32.04	$32.10	$31.87	$32.00	$32.00	13,211
2021-05-17	$31.95	$32.10	$31.93	$32.10	$32.10	11,556
2021-05-14	$31.97	$32.15	$31.96	$32.09	$32.09	5,478
2021-05-13	$31.54	$31.96	$31.54	$31.82	$31.82	30,920
2021-05-12	$31.98	$31.98	$31.62	$31.63	$31.63	9,006
2021-05-11	$31.92	$32.04	$31.91	$31.98	$31.98	181,293
2021-05-10	$32.17	$32.20	$32.06	$32.09	$32.09	6,080
2021-05-07	$31.96	$32.17	$31.96	$32.14	$32.14	20,422
2021-05-06	$32.00	$32.11	$31.93	$32.11	$32.11	12,688
2021-05-05	$32.03	$32.05	$31.97	$32.00	$32.00	5,028
2021-05-04	$32.01	$32.07	$31.86	$32.03	$32.03	12,924
2021-05-03	$32.03	$32.13	$32.01	$32.03	$32.03	14,291
2021-04-30	$32.01	$32.09	$31.97	$32.00	$32.00	11,239
2021-04-29	$31.95	$32.10	$31.95	$32.06	$32.06	98,832
2021-04-28	$32.03	$32.16	$31.96	$32.02	$32.02	160,723
2021-04-27	$32.00	$32.05	$31.98	$32.00	$32.00	20,243
2021-04-26	$32.02	$32.04	$32.00	$32.04	$32.04	69,485
2021-04-23	$32.03	$32.04	$31.94	$32.04	$32.04	11,174
2021-04-22	$31.96	$32.03	$31.88	$31.93	$31.93	18,836
2021-04-21	$31.92	$32.01	$31.92	$32.00	$32.00	10,670
2021-04-20	$31.97	$31.99	$31.83	$31.92	$31.92	20,693
2021-04-19	$31.84	$32.03	$31.84	$31.97	$31.97	15,655
2021-04-16	$32.03	$32.03	$31.97	$32.01	$32.01	14,283
2021-04-15	$31.95	$32.03	$31.94	$32.03	$32.03	49,648
2021-04-14	$31.93	$31.95	$31.84	$31.90	$31.90	23,210
2021-04-13	$31.90	$31.96	$31.90	$31.92	$31.92	22,077
2021-04-12	$31.85	$31.93	$31.82	$31.93	$31.93	93,741
2021-04-09	$31.85	$31.94	$31.82	$31.90	$31.90	18,863
2021-04-08	$31.71	$31.85	$31.71	$31.85	$31.85	12,726
2021-04-07	$31.95	$31.95	$31.76	$31.79	$31.79	16,465
2021-04-06	$31.83	$31.89	$31.74	$31.87	$31.87	69,793
2021-04-05	$31.73	$31.90	$31.67	$31.83	$31.83	27,852
2021-04-01	$31.55	$31.72	$31.48	$31.68	$31.68	383,425
2021-03-31	$31.36	$31.64	$31.36	$31.55	$31.55	391,290
2021-03-30	$31.45	$31.53	$31.43	$31.50	$31.50	19,477
2021-03-29	$31.48	$31.54	$31.38	$31.43	$31.43	9,388
2021-03-26	$31.30	$31.50	$31.30	$31.49	$31.49	124,390
2021-03-25	$31.10	$31.30	$31.08	$31.27	$31.27	19,999
2021-03-24	$31.30	$31.42	$31.22	$31.25	$31.25	18,421
2021-03-23	$31.32	$31.38	$31.21	$31.22	$31.22	18,053
2021-03-22	$31.30	$31.43	$31.26	$31.30	$31.30	29,167
2021-03-19	$31.20	$31.25	$31.10	$31.16	$31.16	17,276
2021-03-18	$31.10	$31.33	$31.10	$31.16	$31.16	24,750
2021-03-17	$31.23	$31.37	$31.22	$31.37	$31.37	175,001
2021-03-16	$31.34	$31.38	$31.29	$31.30	$31.30	54,374
2021-03-15	$31.22	$31.31	$31.19	$31.29	$31.29	20,814
2021-03-12	$31.17	$31.26	$31.10	$31.19	$31.19	48,927
2021-03-11	$31.17	$31.31	$31.16	$31.18	$31.18	230,942
2021-03-10	$31.06	$31.14	$31.02	$31.13	$31.13	47,516
2021-03-09	$30.82	$31.09	$30.82	$31.00	$31.00	29,251
2021-03-08	$31.02	$31.02	$30.80	$30.80	$30.80	18,058
2021-03-05	$30.61	$30.95	$30.50	$30.88	$30.88	50,907
2021-03-04	$30.80	$30.81	$30.34	$30.65	$30.65	134,321
2021-03-03	$30.98	$30.98	$30.77	$30.77	$30.77	115,405
2021-03-02	$30.96	$31.09	$30.89	$30.96	$30.96	57,072
2021-03-01	$30.62	$31.12	$30.62	$30.97	$30.97	253,433
2021-02-26	$30.75	$30.88	$30.64	$30.78	$30.78	112,863
2021-02-25	$31.01	$31.03	$30.68	$30.78	$30.78	59,550
2021-02-24	$30.74	$31.13	$30.74	$31.04	$31.04	31,276
2021-02-23	$30.70	$30.99	$30.70	$30.92	$30.92	37,363
2021-02-22	$30.97	$31.02	$30.84	$30.84	$30.84	32,069
2021-02-19	$31.12	$31.12	$30.89	$30.89	$30.89	32,134
2021-02-18	$31.00	$31.08	$30.85	$31.07	$31.07	37,328
2021-02-17	$30.95	$31.08	$30.93	$31.07	$31.07	47,171
2021-02-16	$31.06	$31.12	$30.99	$31.09	$31.09	135,626
2021-02-12	$31.14	$31.14	$31.01	$31.13	$31.13	40,800
2021-02-11	$31.03	$31.05	$30.92	$31.03	$31.03	23,415
2021-02-10	$30.94	$31.09	$30.87	$30.99	$30.99	29,037
2021-02-09	$31.08	$31.08	$30.94	$31.02	$31.02	63,249
2021-02-08	$31.00	$31.08	$30.94	$31.08	$31.08	77,351
2021-02-05	$31.00	$31.00	$30.83	$30.98	$30.98	48,876
2021-02-04	$30.74	$30.95	$30.74	$30.95	$30.95	31,241
2021-02-03	$30.70	$30.84	$30.65	$30.80	$30.80	57,494
2021-02-02	$30.56	$30.80	$30.56	$30.76	$30.76	57,655
2021-02-01	$30.24	$30.57	$30.24	$30.49	$30.49	78,417
2021-01-29	$30.76	$30.76	$30.13	$30.27	$30.27	189,134
2021-01-28	$30.38	$30.73	$30.38	$30.54	$30.54	111,196
2021-01-27	$30.82	$30.82	$30.30	$30.38	$30.38	164,207
2021-01-26	$30.85	$30.93	$30.72	$30.85	$30.85	72,289
2021-01-25	$30.94	$30.94	$30.68	$30.85	$30.85	109,605
2021-01-22	$30.91	$30.91	$30.80	$30.84	$30.84	145,483
2021-01-21	$31.00	$31.05	$30.80	$30.84	$30.84	162,494
2021-01-20	$30.81	$30.95	$30.72	$30.93	$30.93	143,263
2021-01-19	$30.86	$30.86	$30.59	$30.73	$30.73	141,580
2021-01-15	$30.68	$30.69	$30.48	$30.62	$30.62	126,342
2021-01-14	$30.83	$30.84	$30.68	$30.73	$30.73	101,165
2021-01-13	$30.75	$30.80	$30.63	$30.79	$30.79	356,346
2021-01-12	$30.75	$30.77	$30.56	$30.77	$30.77	287,024
2021-01-11	$30.84	$30.84	$30.66	$30.73	$30.73	574,465
2021-01-08	$30.68	$30.88	$30.68	$30.88	$30.88	114,479
2021-01-07	$30.69	$30.81	$30.59	$30.79	$30.79	89,918
2021-01-06	$30.52	$30.72	$30.43	$30.53	$30.53	460,156
2021-01-05	$30.38	$30.47	$30.25	$30.44	$30.44	562,902
2021-01-04	$30.68	$30.72	$30.12	$30.37	$30.37	1,618,780
2020-12-31	$30.66	$30.66	$30.57	$30.58	$30.58	1,430,223
2020-12-30	$30.62	$30.62	$30.50	$30.58	$30.58	580,998
2020-12-29	$30.52	$30.61	$30.47	$30.60	$30.60	110,565
2020-12-28	$30.52	$30.63	$30.45	$30.48	$30.48	143,127
2020-12-24	$30.47	$30.51	$30.46	$30.51	$30.51	4,384
2020-12-23	$30.35	$30.51	$30.35	$30.43	$30.43	44,201
2020-12-22	$30.49	$30.50	$30.39	$30.41	$30.41	20,338
2020-12-21	$30.40	$30.49	$30.32	$30.46	$30.46	57,222
2020-12-18	$30.45	$30.48	$30.40	$30.45	$30.45	41,981
2020-12-17	$30.43	$30.48	$30.39	$30.45	$30.45	52,314
2020-12-16	$30.37	$30.42	$30.36	$30.39	$30.39	11,928
2020-12-15	$30.34	$30.45	$30.33	$30.37	$30.37	31,688
2020-12-14	$30.35	$30.42	$30.29	$30.37	$30.37	24,611
2020-12-11	$30.29	$30.35	$30.26	$30.27	$30.27	9,774
2020-12-10	$30.35	$30.35	$30.30	$30.33	$30.33	17,484
2020-12-09	$30.44	$30.44	$30.29	$30.32	$30.32	49,340
2020-12-08	$30.42	$30.42	$30.32	$30.36	$30.36	83,674
2020-12-07	$30.02	$30.48	$30.02	$30.32	$30.32	25,185
2020-12-04	$30.35	$30.42	$30.32	$30.42	$30.42	260,002
2020-12-03	$30.27	$30.32	$30.27	$30.31	$30.31	23,437
2020-12-02	$30.25	$30.34	$30.25	$30.28	$30.28	386,271
2020-12-01	$30.26	$30.35	$30.24	$30.27	$30.27	43,186
2020-11-30	$30.14	$30.30	$30.14	$30.21	$30.21	207,854
2020-11-27	$30.23	$30.27	$30.21	$30.25	$30.25	21,030
2020-11-25	$30.23	$30.24	$30.17	$30.20	$30.20	54,038
2020-11-24	$30.19	$30.25	$30.18	$30.19	$30.19	20,759
2020-11-23	$30.08	$30.15	$30.04	$30.10	$30.10	144,597
2020-11-20	$29.96	$30.13	$29.96	$30.03	$30.03	25,409
2020-11-19	$29.97	$30.11	$29.97	$30.08	$30.08	14,118
2020-11-18	$30.07	$30.18	$30.03	$30.03	$30.03	45,035
2020-11-17	$30.14	$30.15	$30.10	$30.14	$30.14	386,233
2020-11-16	$30.10	$30.19	$30.10	$30.13	$30.13	401,542
2020-11-13	$29.91	$30.09	$29.91	$30.05	$30.05	42,005
2020-11-12	$30.00	$30.04	$29.88	$29.91	$29.91	27,824
2020-11-11	$30.01	$30.06	$29.96	$30.00	$30.00	79,773
2020-11-10	$29.92	$29.98	$29.89	$29.92	$29.92	444,917
2020-11-09	$30.58	$30.58	$29.77	$29.92	$29.92	186,862
2020-11-06	$29.62	$29.95	$29.62	$29.88	$29.88	37,116
2020-11-05	$29.76	$29.87	$29.73	$29.76	$29.76	56,568
2020-11-04	$29.46	$29.74	$29.45	$29.60	$29.60	102,965
2020-11-03	$29.12	$29.50	$29.12	$29.31	$29.31	38,083
2020-11-02	$29.15	$29.25	$28.98	$29.10	$29.10	80,182
2020-10-30	$28.95	$28.95	$28.83	$28.95	$28.95	17,418
2020-10-29	$28.84	$29.25	$28.84	$29.09	$29.09	15,147
2020-10-28	$29.07	$29.13	$28.89	$28.89	$28.89	23,578
2020-10-27	$29.45	$29.45	$29.36	$29.39	$29.39	9,384
2020-10-26	$29.61	$29.61	$29.36	$29.40	$29.40	196,423
2020-10-23	$29.60	$29.67	$29.54	$29.60	$29.60	17,509
2020-10-22	$29.52	$29.66	$29.52	$29.59	$29.59	71,552
2020-10-21	$29.57	$29.65	$29.50	$29.51	$29.51	41,975
2020-10-20	$29.61	$29.65	$29.52	$29.59	$29.59	25,566
2020-10-19	$29.74	$29.74	$29.46	$29.47	$29.47	12,232
2020-10-16	$29.70	$29.76	$29.68	$29.70	$29.70	6,409
2020-10-15	$29.51	$29.70	$29.51	$29.64	$29.64	42,186
2020-10-14	$29.59	$29.81	$29.59	$29.65	$29.65	26,426
2020-10-13	$29.72	$29.84	$29.68	$29.76	$29.76	127,528
2020-10-12	$29.73	$29.88	$29.72	$29.86	$29.86	408,892
2020-10-09	$29.60	$29.68	$29.55	$29.61	$29.61	34,462
2020-10-08	$29.31	$29.63	$29.31	$29.63	$29.63	54,255
2020-10-07	$29.33	$29.53	$29.33	$29.49	$29.49	8,930
2020-10-06	$29.36	$29.50	$29.24	$29.27	$29.27	35,049
2020-10-05	$29.32	$29.41	$29.30	$29.33	$29.33	11,713
2020-10-02	$29.19	$29.33	$29.14	$29.23	$29.23	31,281
2020-10-01	$29.15	$29.37	$29.15	$29.29	$29.29	49,397
2020-09-30	$29.26	$29.39	$29.17	$29.32	$29.32	20,517
2020-09-29	$29.16	$29.24	$29.08	$29.24	$29.24	31,429
2020-09-28	$29.13	$29.24	$29.13	$29.24	$29.24	19,822
2020-09-25	$28.86	$29.12	$28.79	$29.09	$29.09	31,338
2020-09-24	$28.75	$29.00	$28.71	$28.89	$28.89	29,095
2020-09-23	$29.07	$29.09	$28.77	$28.84	$28.84	32,337
2020-09-22	$28.97	$29.14	$28.88	$29.14	$29.14	87,142
2020-09-21	$28.51	$28.98	$28.51	$28.95	$28.95	18,519
2020-09-18	$29.18	$29.24	$29.01	$29.15	$29.15	39,935
2020-09-17	$29.24	$29.24	$29.08	$29.19	$29.19	10,352
2020-09-16	$29.32	$29.46	$29.25	$29.25	$29.25	168,023
2020-09-15	$29.18	$29.43	$29.18	$29.35	$29.35	129,537
2020-09-14	$29.32	$29.36	$29.21	$29.24	$29.24	18,241
2020-09-11	$28.98	$29.20	$28.97	$29.20	$29.20	38,935
2020-09-10	$29.37	$29.38	$29.01	$29.01	$29.01	42,439
2020-09-09	$29.16	$29.37	$29.16	$29.25	$29.25	7,634
2020-09-08	$29.03	$29.15	$28.92	$29.06	$29.06	24,119
2020-09-04	$29.29	$29.29	$28.95	$29.15	$29.15	58,531
2020-09-03	$29.39	$29.58	$29.15	$29.16	$29.16	60,555
2020-09-02	$29.46	$29.57	$29.43	$29.48	$29.48	127,558
2020-09-01	$29.52	$29.53	$29.40	$29.44	$29.44	78,693
2020-08-31	$29.40	$29.56	$29.40	$29.43	$29.43	57,085
2020-08-28	$29.42	$29.58	$29.35	$29.51	$29.51	303,636
2020-08-27	$29.53	$29.53	$29.38	$29.40	$29.40	72,701
2020-08-26	$29.37	$29.55	$29.37	$29.54	$29.54	12,296
2020-08-25	$29.47	$29.49	$29.30	$29.48	$29.48	16,737
2020-08-24	$29.38	$29.45	$29.33	$29.44	$29.44	36,923
2020-08-21	$29.26	$29.34	$29.22	$29.34	$29.34	12,724
2020-08-20	$29.20	$29.29	$29.19	$29.24	$29.24	34,852
2020-08-19	$29.27	$29.30	$29.15	$29.26	$29.26	566,734
2020-08-18	$29.23	$29.30	$29.20	$29.29	$29.29	148,977
2020-08-17	$29.09	$29.27	$29.09	$29.23	$29.23	35,486
2020-08-14	$29.16	$29.22	$29.09	$29.20	$29.20	46,065
2020-08-13	$29.31	$29.31	$29.15	$29.19	$29.19	261,682
2020-08-12	$29.12	$29.26	$29.12	$29.19	$29.19	22,696
2020-08-11	$29.19	$29.24	$28.97	$28.97	$28.97	220,678
2020-08-10	$29.18	$29.18	$29.05	$29.17	$29.17	146,382
2020-08-07	$29.03	$29.13	$29.01	$29.13	$29.13	13,231
2020-08-06	$29.02	$29.11	$28.90	$29.10	$29.10	660,758
2020-08-05	$28.96	$29.06	$28.93	$29.06	$29.06	68,436
2020-08-04	$28.80	$28.97	$28.80	$28.97	$28.97	40,558
2020-08-03	$28.85	$28.95	$28.84	$28.91	$28.91	43,554
2020-07-31	$28.70	$28.82	$28.55	$28.82	$28.82	57,390
2020-07-30	$28.61	$28.75	$28.56	$28.72	$28.72	74,716
2020-07-29	$28.72	$28.79	$28.65	$28.78	$28.78	131,271
2020-07-28	$28.50	$28.72	$28.50	$28.64	$28.64	286,470
2020-07-27	$28.64	$28.72	$28.58	$28.69	$28.69	242,593
2020-07-24	$28.59	$28.61	$28.50	$28.57	$28.57	110,056
2020-07-23	$28.70	$28.88	$28.57	$28.60	$28.60	43,874
2020-07-22	$28.74	$28.77	$28.68	$28.75	$28.75	221,774
2020-07-21	$28.77	$28.91	$28.63	$28.63	$28.63	407,684
2020-07-20	$28.89	$28.89	$28.62	$28.67	$28.67	24,929
2020-07-17	$28.59	$28.71	$28.47	$28.53	$28.53	96,013
2020-07-16	$28.41	$28.60	$28.34	$28.57	$28.57	70,556
2020-07-15	$28.42	$28.58	$28.35	$28.57	$28.57	278,913
2020-07-14	$28.20	$28.47	$28.15	$28.47	$28.47	53,698
2020-07-13	$28.45	$28.60	$28.21	$28.25	$28.25	41,500
2020-07-10	$28.26	$28.46	$28.22	$28.46	$28.46	23,291
2020-07-09	$28.32	$28.32	$28.07	$28.28	$28.28	17,597
2020-07-08	$28.21	$28.40	$28.21	$28.27	$28.27	140,186
2020-07-07	$28.40	$28.45	$28.24	$28.24	$28.24	54,818
2020-07-06	$28.24	$28.45	$28.24	$28.36	$28.36	73,967
2020-07-02	$28.33	$28.36	$28.18	$28.24	$28.24	196,885
2020-07-01	$28.10	$28.16	$28.00	$28.10	$28.10	44,733
2020-06-30	$27.73	$28.03	$27.72	$28.00	$28.00	16,186
2020-06-29	$27.55	$27.80	$27.42	$27.79	$27.79	84,609
2020-06-26	$27.90	$27.92	$27.49	$27.53	$27.53	38,638
2020-06-25	$27.64	$27.92	$27.59	$27.92	$27.92	27,300
2020-06-24	$27.92	$28.04	$27.52	$27.55	$27.55	132,370
2020-06-23	$28.08	$28.17	$28.08	$28.14	$28.14	103,800
2020-06-22	$27.82	$28.03	$27.82	$28.02	$28.02	35,600
2020-06-19	$28.45	$28.45	$27.75	$27.77	$27.77	156,679
2020-06-18	$27.93	$28.01	$27.82	$28.00	$28.00	75,624
2020-06-17	$27.90	$28.13	$27.90	$27.92	$27.92	128,236
2020-06-16	$28.11	$28.25	$27.76	$27.99	$27.99	57,712
2020-06-15	$27.53	$27.82	$27.36	$27.79	$27.79	68,275
2020-06-12	$27.48	$27.78	$27.19	$27.63	$27.63	145,571
2020-06-11	$28.01	$28.05	$27.41	$27.47	$27.47	161,600
2020-06-10	$28.40	$28.53	$28.28	$28.37	$28.37	117,845
2020-06-09	$28.53	$28.53	$28.34	$28.39	$28.39	151,100
2020-06-08	$28.52	$28.60	$28.44	$28.60	$28.60	246,274
2020-06-05	$28.28	$28.52	$28.28	$28.47	$28.47	21,000
2020-06-04	$27.90	$28.17	$27.90	$28.06	$28.06	87,061
2020-06-03	$27.97	$28.11	$27.94	$28.06	$28.06	92,700
2020-06-02	$27.76	$27.90	$27.71	$27.90	$27.90	21,379
2020-06-01	$27.70	$27.84	$27.69	$27.82	$27.82	29,867
2020-05-29	$27.75	$27.75	$27.45	$27.74	$27.74	191,036
2020-05-28	$27.71	$27.86	$27.63	$27.70	$27.70	31,400
2020-05-27	$27.59	$27.65	$27.39	$27.58	$27.58	266,800
2020-05-26	$27.66	$27.67	$27.39	$27.39	$27.39	45,000
2020-05-22	$27.21	$27.33	$27.16	$27.16	$27.16	3,259
2020-05-21	$27.33	$27.38	$27.24	$27.32	$27.32	19,400
2020-05-20	$27.41	$27.48	$27.22	$27.42	$27.42	16,832
2020-05-19	$27.28	$27.34	$27.08	$27.17	$27.17	45,232
2020-05-18	$27.30	$27.37	$27.15	$27.24	$27.24	39,800
2020-05-15	$26.59	$26.80	$26.57	$26.79	$26.79	12,800
2020-05-14	$26.40	$26.72	$26.22	$26.72	$26.72	33,515
2020-05-13	$26.70	$26.82	$26.38	$26.47	$26.47	34,100
2020-05-12	$26.95	$27.21	$26.89	$26.89	$26.89	43,359
2020-05-11	$27.12	$27.22	$26.88	$27.20	$27.20	5,048
2020-05-08	$26.92	$27.13	$26.88	$27.13	$27.13	13,700
2020-05-07	$26.75	$26.93	$26.68	$26.68	$26.68	8,400
2020-05-06	$26.54	$26.78	$26.54	$26.67	$26.67	68,978
2020-05-05	$27.04	$27.04	$26.56	$26.56	$26.56	50,435
2020-05-04	$26.34	$26.52	$26.34	$26.51	$26.51	14,553
2020-05-01	$26.48	$26.51	$26.35	$26.39	$26.39	2,500
2020-04-30	$26.96	$26.96	$26.74	$26.89	$26.89	12,900
2020-04-29	$26.87	$27.14	$26.87	$27.05	$27.05	24,300
2020-04-28	$26.84	$26.84	$26.67	$26.71	$26.71	22,563
2020-04-27	$26.68	$26.76	$26.62	$26.76	$26.76	4,400
2020-04-24	$26.25	$26.50	$26.21	$26.45	$26.45	14,000
2020-04-23	$26.40	$26.40	$26.18	$26.18	$26.18	10,766
2020-04-22	$26.54	$26.54	$26.03	$26.27	$26.27	4,800
2020-04-21	$26.00	$26.01	$25.77	$25.90	$25.90	45,000
2020-04-20	$26.40	$26.53	$26.30	$26.40	$26.40	19,900
2020-04-17	$26.54	$26.70	$26.31	$26.70	$26.70	48,700
2020-04-16	$26.31	$26.33	$26.09	$26.13	$26.13	22,083
2020-04-15	$26.01	$26.33	$26.00	$26.14	$26.14	215,465
2020-04-14	$26.22	$26.57	$26.22	$26.57	$26.57	51,151
2020-04-13	$26.10	$26.18	$25.89	$26.15	$26.15	36,200
2020-04-09	$26.29	$26.45	$26.18	$26.18	$26.18	46,800
2020-04-08	$25.69	$26.15	$25.69	$26.09	$26.09	3,900
2020-04-07	$26.43	$26.43	$25.56	$25.56	$25.56	17,806
2020-04-06	$25.24	$25.61	$25.24	$25.59	$25.59	58,300
2020-04-03	$24.76	$24.90	$24.46	$24.61	$24.61	26,765
2020-04-02	$24.52	$24.87	$24.45	$24.74	$24.74	30,300
2020-04-01	$24.65	$24.77	$24.22	$24.35	$24.35	306,000
2020-03-31	$25.36	$25.52	$25.04	$25.06	$25.06	1,040,674
2020-03-30	$24.86	$25.41	$24.86	$25.31	$25.31	35,438
2020-03-27	$24.89	$25.23	$24.79	$24.81	$24.81	31,500
2020-03-26	$24.59	$25.50	$24.59	$25.42	$25.42	58,448
2020-03-25	$24.78	$25.09	$24.25	$24.67	$24.67	68,511
2020-03-24	$23.88	$24.57	$23.88	$24.41	$24.41	399,263
2020-03-23	$23.29	$23.37	$22.74	$22.87	$22.87	762,300
2020-03-20	$23.91	$24.15	$23.28	$23.57	$23.57	106,119
2020-03-19	$23.61	$24.15	$23.61	$23.66	$23.66	26,853
2020-03-18	$23.02	$23.71	$22.90	$23.67	$23.67	15,535
2020-03-17	$23.62	$24.27	$23.52	$24.02	$24.02	22,383
2020-03-16	$22.99	$24.50	$22.99	$23.60	$23.60	36,632
2020-03-13	$24.81	$25.28	$24.15	$25.28	$25.28	43,537
2020-03-12	$24.96	$24.97	$24.05	$24.05	$24.05	125,004
2020-03-11	$26.13	$26.13	$25.65	$25.97	$25.97	40,600
2020-03-10	$26.43	$26.65	$25.89	$26.65	$26.65	118,227
2020-03-09	$25.90	$26.38	$25.89	$26.00	$26.00	36,100
2020-03-06	$26.94	$27.21	$26.69	$27.15	$27.15	33,800
2020-03-05	$27.82	$27.82	$27.37	$27.54	$27.54	95,273
2020-03-04	$27.87	$28.12	$27.54	$27.99	$27.99	138,389
2020-03-03	$27.96	$28.00	$27.26	$27.35	$27.35	433,764
2020-03-02	$27.20	$27.92	$27.18	$27.92	$27.92	68,900
2020-02-28	$26.58	$27.11	$26.58	$27.02	$27.02	223,405
2020-02-27	$27.84	$27.94	$27.42	$27.42	$27.42	146,429
2020-02-26	$28.10	$28.34	$27.96	$28.02	$28.02	411,521
2020-02-25	$28.46	$28.54	$27.96	$28.03	$28.03	99,732
2020-02-24	$28.53	$28.58	$28.36	$28.47	$28.47	433,100
2020-02-21	$29.01	$29.01	$28.77	$28.84	$28.84	7,592
2020-02-20	$29.00	$29.05	$28.85	$28.98	$28.98	16,873
2020-02-19	$28.99	$29.07	$28.99	$29.04	$29.04	10,800
2020-02-18	$28.90	$29.01	$28.89	$28.96	$28.96	13,449
2020-02-14	$29.20	$29.20	$28.91	$29.01	$29.01	33,477
2020-02-13	$28.95	$29.00	$28.93	$28.94	$28.94	26,889
2020-02-12	$28.90	$28.97	$28.89	$28.93	$28.93	24,800
2020-02-11	$28.94	$28.95	$28.86	$28.88	$28.88	23,801
2020-02-10	$28.86	$28.89	$28.80	$28.87	$28.87	41,710
2020-02-07	$28.90	$28.90	$28.80	$28.83	$28.83	8,999
2020-02-06	$29.01	$29.01	$28.81	$28.84	$28.84	29,202
2020-02-05	$28.67	$28.85	$28.67	$28.83	$28.83	61,722
2020-02-04	$28.52	$28.78	$28.52	$28.70	$28.70	42,144
2020-02-03	$28.60	$28.61	$28.46	$28.53	$28.53	180,541
2020-01-31	$28.56	$28.56	$28.35	$28.42	$28.42	122,000
2020-01-30	$28.52	$28.64	$28.48	$28.59	$28.59	27,029
2020-01-29	$28.69	$28.69	$28.59	$28.60	$28.60	176,200
2020-01-28	$28.54	$28.67	$28.49	$28.54	$28.54	42,500
2020-01-27	$28.37	$28.57	$28.37	$28.49	$28.49	42,806
2020-01-24	$28.98	$28.98	$28.63	$28.65	$28.65	49,427
2020-01-23	$28.92	$28.92	$28.67	$28.79	$28.79	42,452
2020-01-22	$28.90	$28.90	$28.76	$28.78	$28.78	121,957
2020-01-21	$28.93	$28.93	$28.76	$28.76	$28.76	134,946
2020-01-17	$28.64	$28.82	$28.64	$28.79	$28.79	50,009
2020-01-16	$28.79	$28.79	$28.70	$28.76	$28.76	116,587
2020-01-15	$28.65	$28.78	$28.62	$28.66	$28.66	171,847
2020-01-14	$28.72	$28.72	$28.60	$28.62	$28.62	266,764
2020-01-13	$28.63	$28.66	$28.57	$28.65	$28.65	215,214
2020-01-10	$28.69	$28.69	$28.54	$28.56	$28.56	115,236
2020-01-09	$28.68	$28.68	$28.54	$28.57	$28.57	488,502
2020-01-08	$28.60	$28.60	$28.43	$28.52	$28.52	110,317
2020-01-07	$28.48	$28.49	$28.41	$28.46	$28.46	364,874
2020-01-06	$28.42	$28.48	$28.34	$28.48	$28.48	414,342
2020-01-03	$28.47	$28.47	$28.37	$28.41	$28.41	375,166
2020-01-02	$28.40	$28.56	$28.35	$28.49	$28.49	1,561,290
2019-12-31	$28.41	$28.41	$28.36	$28.40	$28.40	292,829
2019-12-30	$28.51	$28.51	$28.35	$28.37	$28.37	164,206
2019-12-27	$28.52	$28.52	$28.35	$28.39	$28.39	145,577
2019-12-26	$28.37	$28.40	$28.36	$28.39	$28.39	7,100
2019-12-24	$28.47	$28.47	$28.36	$28.36	$28.36	69,521
2019-12-23	$28.33	$28.37	$28.33	$28.37	$28.37	27,672
2019-12-20	$28.36	$28.37	$28.31	$28.34	$28.34	46,860
2019-12-19	$28.37	$28.37	$28.36	$28.37	$28.37	22,500
2019-12-18	$28.36	$28.36	$28.35	$28.36	$28.36	13,085
2019-12-17	$28.36	$28.36	$28.35	$28.36	$28.36	221,400
2019-12-16	$28.58	$28.58	$28.34	$28.34	$28.34	11,050
2019-12-13	$28.36	$28.36	$28.34	$28.36	$28.36	18,600
2019-12-12	$28.32	$28.35	$28.31	$28.33	$28.33	329,100
2019-12-11	$28.15	$28.32	$28.15	$28.30	$28.30	67,358
2019-12-10	$28.30	$28.32	$28.30	$28.31	$28.31	4,903
2019-12-09	$28.32	$28.32	$28.30	$28.31	$28.31	3,762
2019-12-06	$28.33	$28.34	$28.31	$28.31	$28.31	5,500
2019-12-05	$28.32	$28.32	$28.28	$28.28	$28.28	2,200
2019-12-04	$28.28	$28.28	$28.28	$28.28	$28.28	0
2019-12-03	$28.24	$28.26	$28.24	$28.26	$28.26	900
2019-12-02	$28.15	$28.27	$28.15	$28.26	$28.26	3,356
2019-11-29	$28.32	$28.32	$28.28	$28.28	$28.28	3,500
2019-11-27	$28.28	$28.32	$28.28	$28.32	$28.32	2,100
2019-11-26	$28.29	$28.31	$28.27	$28.27	$28.27	12,000
2019-11-25	$28.31	$28.31	$28.26	$28.26	$28.26	1,800
2019-11-22	$28.28	$28.28	$28.24	$28.24	$28.24	600
2019-11-21	$28.23	$28.23	$28.23	$28.23	$28.23	332
2019-11-20	$28.22	$28.26	$28.18	$28.23	$28.23	6,823
2019-11-19	$28.21	$28.28	$28.21	$28.25	$28.25	4,462
2019-11-18	$28.24	$28.28	$28.24	$28.24	$28.24	700
2019-11-15	$28.22	$28.25	$28.18	$28.22	$28.22	3,029
2019-11-14	$28.20	$28.24	$28.20	$28.22	$28.22	4,400
2019-11-13	$28.22	$28.22	$28.20	$28.21	$28.21	3,410
2019-11-12	$28.17	$28.22	$28.17	$28.21	$28.21	3,666
2019-11-11	$28.20	$28.23	$28.20	$28.21	$28.21	1,671
2019-11-08	$28.19	$28.22	$28.19	$28.20	$28.20	10,531
2019-11-07	$28.45	$28.45	$28.18	$28.20	$28.20	9,836
2019-11-06	$28.18	$28.20	$28.18	$28.19	$28.19	1,543
2019-11-05	$28.17	$28.21	$28.17	$28.18	$28.18	1,800
2019-11-04	$28.14	$28.20	$28.14	$28.16	$28.16	2,881
2019-11-01	$28.16	$28.18	$28.13	$28.15	$28.15	4,100
2019-10-31	$28.11	$28.11	$28.10	$28.10	$28.10	400
2019-10-30	$28.12	$28.12	$28.09	$28.11	$28.11	1,589
2019-10-29	$28.10	$28.11	$28.10	$28.10	$28.10	1,400
2019-10-28	$28.10	$28.10	$28.10	$28.10	$28.10	300
2019-10-25	$28.04	$28.04	$28.04	$28.04	$28.04	0
2019-10-24	$28.00	$28.05	$28.00	$28.05	$28.05	55,100
2019-10-23	$28.00	$28.00	$27.97	$27.99	$27.99	95,300
2019-10-22	$28.03	$28.04	$28.01	$28.01	$28.01	1,200
2019-10-21	$27.98	$27.98	$27.98	$27.98	$27.98	0
2019-10-18	$27.95	$27.97	$27.89	$27.94	$27.94	3,200
2019-10-17	$27.96	$27.96	$27.96	$27.96	$27.96	0
2019-10-16	$27.92	$27.94	$27.92	$27.94	$27.94	509
2019-10-15	$27.94	$27.94	$27.94	$27.94	$27.94	0
2019-10-14	$27.82	$27.89	$27.82	$27.87	$27.87	850
2019-10-11	$27.84	$27.84	$27.84	$27.84	$27.84	0
2019-10-10	$27.74	$27.74	$27.73	$27.74	$27.74	1,800
2019-10-09	$27.60	$27.68	$27.60	$27.68	$27.68	20,100
2019-10-08	$27.64	$27.64	$27.56	$27.56	$27.56	20,300
2019-10-07	$27.74	$27.75	$27.74	$27.75	$27.75	700
2019-10-04	$27.72	$27.75	$27.72	$27.75	$27.75	200
2019-10-03	$27.55	$27.60	$27.55	$27.60	$27.60	300
2019-10-02	$27.56	$27.56	$27.52	$27.55	$27.55	43,500
2019-10-01	$27.74	$27.79	$27.69	$27.69	$27.69	50,317
2019-09-30	$27.81	$27.81	$27.79	$27.79	$27.79	400
2019-09-27	$27.71	$27.73	$27.71	$27.73	$27.73	1,600
2019-09-26	$27.78	$27.78	$27.78	$27.78	$27.78	0
2019-09-25	$27.80	$27.80	$27.80	$27.80	$27.80	20
2019-09-24	$27.85	$27.85	$27.73	$27.75	$27.75	4,665
2019-09-23	$27.86	$27.86	$27.82	$27.82	$27.82	400
2019-09-20	$27.83	$27.90	$27.81	$27.81	$27.81	1,480
2019-09-19	$27.83	$27.90	$27.82	$27.84	$27.84	12,000
2019-09-18	$27.83	$27.83	$27.78	$27.82	$27.82	3,426
2019-09-17	$27.80	$27.83	$27.78	$27.83	$27.83	7,700
2019-09-16	$27.83	$27.84	$27.82	$27.82	$27.82	1,468
2019-09-13	$27.83	$27.85	$27.82	$27.83	$27.83	14,594
2019-09-12	$27.83	$27.88	$27.78	$27.84	$27.84	10,348
2019-09-11	$27.79	$27.82	$27.79	$27.82	$27.82	900
2019-09-10	$27.76	$27.76	$27.74	$27.74	$27.74	410
2019-09-09	$27.74	$27.74	$27.74	$27.74	$27.74	0
2019-09-06	$27.74	$27.75	$27.74	$27.75	$27.75	200
2019-09-05	$27.69	$27.72	$27.69	$27.72	$27.72	600
2019-09-04	$27.55	$27.62	$27.55	$27.59	$27.59	5,500
2019-09-03	$27.45	$27.50	$27.45	$27.50	$27.50	994
2019-08-30	$27.53	$27.53	$27.53	$27.53	$27.53	0
2019-08-29	$27.51	$27.53	$27.51	$27.53	$27.53	100
2019-08-28	$27.37	$27.43	$27.37	$27.41	$27.41	7,365
2019-08-27	$27.36	$27.36	$27.36	$27.36	$27.36	0
2019-08-26	$27.36	$27.36	$27.30	$27.35	$27.35	19,070
2019-08-23	$27.50	$27.50	$27.24	$27.24	$27.24	4,438
2019-08-22	$27.51	$27.54	$27.51	$27.54	$27.54	607
2019-08-21	$27.50	$27.56	$27.50	$27.54	$27.54	20,309
2019-08-20	$27.50	$27.50	$27.47	$27.47	$27.47	285
2019-08-19	$27.50	$27.52	$27.48	$27.50	$27.50	1,573
2019-08-16	$27.35	$27.41	$27.35	$27.41	$27.41	1,036
2019-08-15	$27.23	$27.23	$27.18	$27.23	$27.23	13,018
2019-08-14	$27.36	$27.36	$27.21	$27.21	$27.21	3,554
2019-08-13	$27.52	$27.52	$27.47	$27.50	$27.50	4,000
2019-08-12	$27.34	$27.34	$27.34	$27.34	$27.34	30
2019-08-09	$27.65	$27.65	$27.48	$27.48	$27.48	137
2019-08-08	$27.53	$27.53	$27.53	$27.53	$27.53	100
2019-08-07	$27.11	$27.36	$27.11	$27.36	$27.36	18,102
2019-08-06	$27.26	$27.34	$27.26	$27.34	$27.34	2,407
2019-08-05	$27.23	$27.25	$27.21	$27.21	$27.21	910
2019-08-02	$27.54	$27.54	$27.47	$27.47	$27.47	17,607
2019-08-01	$27.68	$27.72	$27.53	$27.53	$27.53	419,833
2019-07-31	$27.65	$27.66	$27.63	$27.66	$27.66	1,733
2019-07-30	$27.74	$27.75	$27.74	$27.74	$27.74	1,188
2019-07-29	$27.76	$27.76	$27.76	$27.76	$27.76	1,193
2019-07-26	$27.74	$27.78	$27.74	$27.78	$27.78	1,011
2019-07-25	$27.73	$27.73	$27.69	$27.69	$27.69	2,171
2019-07-24	$27.72	$27.73	$27.72	$27.72	$27.72	1,000
2019-07-23	$27.68	$27.71	$27.67	$27.71	$27.71	6,577
2019-07-22	$27.65	$27.65	$27.65	$27.65	$27.65	2,276
2019-07-19	$27.66	$27.66	$27.57	$27.57	$27.57	12,307
2019-07-18	$27.56	$27.66	$27.56	$27.64	$27.64	50,589
2019-07-17	$27.69	$27.72	$27.59	$27.59	$27.59	77,893
2019-07-16	$27.62	$27.69	$27.62	$27.67	$27.67	35,545
2019-07-15	$27.71	$27.74	$27.66	$27.71	$27.71	69,038
2019-07-12	$27.70	$27.74	$27.69	$27.71	$27.71	5,706
2019-07-11	$27.69	$27.69	$27.69	$27.69	$27.69	53
2019-07-10	$27.67	$27.72	$27.66	$27.67	$27.67	51,685
2019-07-09	$27.68	$27.68	$27.61	$27.65	$27.65	48,097
2019-07-08	$27.62	$27.68	$27.62	$27.66	$27.66	1,336
2019-07-05	$27.61	$27.66	$27.61	$27.66	$27.66	1,266
2019-07-03	$27.67	$27.67	$27.67	$27.67	$27.67	57
2019-07-02	$27.65	$27.65	$27.65	$27.65	$27.65	79
2019-07-01	$27.61	$27.64	$27.57	$27.61	$27.61	7,498
2019-06-28	$27.49	$27.54	$27.49	$27.54	$27.54	1,850
2019-06-27	$27.49	$27.50	$27.49	$27.50	$27.50	339
2019-06-26	$27.47	$27.47	$27.47	$27.47	$27.47	95
2019-06-25	$27.43	$27.43	$27.43	$27.43	$27.43	868
2019-06-24	$27.50	$27.56	$27.50	$27.51	$27.51	14,789
2019-06-21	$27.55	$27.58	$27.54	$27.54	$27.54	2,494
2019-06-20	$27.52	$27.55	$27.49	$27.55	$27.55	5,277
2019-06-19	$27.47	$27.48	$27.46	$27.48	$27.48	1,613
2019-06-18	$27.43	$27.44	$27.42	$27.44	$27.44	4,294
2019-06-17	$27.39	$27.39	$27.32	$27.34	$27.34	1,695
2019-06-14	$27.31	$27.34	$27.28	$27.34	$27.34	14,082
2019-06-13	$27.35	$27.35	$27.33	$27.33	$27.33	905
2019-06-12	$27.31	$27.31	$27.30	$27.30	$27.30	1,179
2019-06-11	$27.30	$27.31	$27.28	$27.31	$27.31	4,985
2019-06-10	$27.35	$27.36	$27.30	$27.33	$27.33	7,456
2019-06-07	$27.24	$27.34	$27.24	$27.30	$27.30	4,837
2019-06-06	$27.06	$27.20	$27.06	$27.20	$27.20	6,153
2019-06-05	$27.11	$27.11	$27.05	$27.10	$27.10	1,979
2019-06-04	$26.89	$26.99	$26.81	$26.99	$26.99	13,081
2019-06-03	$26.75	$26.85	$26.72	$26.74	$26.74	10,226
2019-05-31	$26.80	$26.85	$26.76	$26.81	$26.81	11,448
2019-05-30	$26.85	$26.91	$26.85	$26.91	$26.91	317
2019-05-29	$26.86	$26.90	$26.85	$26.90	$26.90	836
2019-05-28	$27.01	$27.01	$27.01	$27.01	$27.01	68
2019-05-24	$27.00	$27.11	$27.00	$27.11	$27.11	6,821
2019-05-23	$27.09	$27.17	$27.00	$27.17	$27.17	12,702
2019-05-22	$27.19	$27.19	$27.19	$27.19	$27.19	249
2019-05-21	$27.18	$27.18	$27.18	$27.18	$27.18	40
2019-05-20	$27.15	$27.16	$27.10	$27.10	$27.10	6,722
2019-05-17	$27.20	$27.34	$27.17	$27.34	$27.34	10,171
2019-05-16	$27.22	$27.24	$27.19	$27.19	$27.19	4,432
2019-05-15	$27.02	$27.13	$27.02	$27.13	$27.13	1,141
2019-05-14	$26.89	$27.08	$26.89	$27.03	$27.03	2,791
2019-05-13	$26.95	$26.95	$26.95	$26.95	$26.95	1
2019-05-10	$27.17	$27.17	$27.17	$27.17	$27.17	20
2019-05-09	$27.03	$27.09	$26.93	$27.09	$27.09	13,607
2019-05-08	$27.10	$27.18	$27.10	$27.15	$27.15	12,736
2019-05-07	$27.20	$27.22	$27.08	$27.08	$27.08	17,974
2019-05-06	$27.12	$27.32	$27.12	$27.32	$27.32	1,709
2019-05-03	$27.31	$27.38	$27.31	$27.34	$27.34	847
2019-05-02	$27.28	$27.28	$27.19	$27.26	$27.26	33,584
2019-05-01	$27.39	$27.39	$27.31	$27.31	$27.31	4,830
2019-04-30	$27.31	$27.37	$27.31	$27.37	$27.37	284
2019-04-29	$27.39	$27.39	$27.35	$27.35	$27.35	8,324
2019-04-26	$27.30	$27.35	$27.28	$27.33	$27.33	6,361
2019-04-25	$27.31	$27.36	$27.30	$27.33	$27.33	92,100
2019-04-24	$27.32	$27.33	$27.32	$27.32	$27.32	3,771
2019-04-23	$27.30	$27.37	$27.30	$27.34	$27.34	13,000
2019-04-22	$27.27	$27.29	$27.26	$27.26	$27.26	7,905
2019-04-18	$27.24	$27.24	$27.21	$27.23	$27.23	10,279
2019-04-17	$27.28	$27.28	$27.18	$27.20	$27.20	11,825
2019-04-16	$27.29	$27.29	$27.19	$27.19	$27.19	4,168
2019-04-15	$27.19	$27.23	$27.19	$27.23	$27.23	2,103
2019-04-12	$27.18	$27.22	$27.18	$27.22	$27.22	2,000
2019-04-11	$27.19	$27.20	$27.13	$27.16	$27.16	2,702
2019-04-10	$27.12	$27.17	$27.12	$27.17	$27.17	404
2019-04-09	$27.18	$27.18	$27.09	$27.13	$27.13	8,332
2019-04-08	$27.13	$27.20	$27.11	$27.17	$27.17	6,800
2019-04-05	$27.09	$27.15	$27.07	$27.14	$27.14	5,304
2019-04-04	$27.12	$27.12	$27.04	$27.09	$27.09	10,368
2019-04-03	$27.04	$27.12	$27.04	$27.05	$27.05	9,542
2019-04-02	$26.98	$27.05	$26.96	$26.98	$26.98	18,798
2019-04-01	$27.07	$27.07	$26.92	$26.98	$26.98	641,458
2019-03-29	$26.91	$26.95	$26.89	$26.95	$26.95	4,700
2019-03-28	$26.83	$26.92	$26.82	$26.90	$26.90	11,731
2019-03-27	$26.89	$26.89	$26.81	$26.81	$26.81	2,781
2019-03-26	$26.89	$26.93	$26.78	$26.88	$26.88	5,904
2019-03-25	$26.76	$26.78	$26.74	$26.78	$26.78	5,432
2019-03-22	$26.99	$26.99	$26.76	$26.82	$26.82	4,991
2019-03-21	$26.91	$27.02	$26.91	$26.98	$26.98	22,683
2019-03-20	$26.91	$26.91	$26.90	$26.90	$26.90	1,665
2019-03-19	$26.91	$26.99	$26.90	$26.90	$26.90	19,928
2019-03-18	$27.09	$27.09	$26.91	$26.95	$26.95	3,743
2019-03-15	$26.94	$26.95	$26.87	$26.87	$26.87	33,138
2019-03-14	$26.80	$26.88	$26.80	$26.85	$26.85	6,824
2019-03-13	$26.83	$26.85	$26.83	$26.85	$26.85	1,798
2019-03-12	$26.80	$26.81	$26.74	$26.74	$26.74	1,016
2019-03-11	$26.71	$26.73	$26.71	$26.73	$26.73	4,162
2019-03-08	$26.48	$26.58	$26.48	$26.56	$26.56	6,146
2019-03-07	$26.65	$26.68	$26.58	$26.58	$26.58	11,879
2019-03-06	$26.77	$26.77	$26.69	$26.73	$26.73	3,029
2019-03-05	$26.80	$26.80	$26.80	$26.80	$26.80	8,204
2019-03-04	$26.80	$26.89	$26.72	$26.80	$26.80	19,403
2019-03-01	$26.75	$26.85	$26.73	$26.79	$26.79	21,661
2019-02-28	$26.70	$26.80	$26.70	$26.73	$26.73	4,534
2019-02-27	$26.73	$26.79	$26.69	$26.75	$26.75	14,670
2019-02-26	$26.79	$26.80	$26.71	$26.74	$26.74	29,981
2019-02-25	$26.86	$26.86	$26.75	$26.82	$26.82	57,762
2019-02-22	$26.76	$26.81	$26.72	$26.77	$26.77	13,594
2019-02-21	$26.63	$26.71	$26.63	$26.68	$26.68	800
2019-02-20	$26.73	$26.78	$26.69	$26.77	$26.77	11,899
2019-02-19	$26.68	$26.72	$26.66	$26.68	$26.68	5,465
2019-02-15	$26.64	$26.69	$26.58	$26.67	$26.67	19,110
2019-02-14	$26.57	$26.59	$26.52	$26.55	$26.55	16,910
2019-02-13	$26.57	$26.59	$26.54	$26.57	$26.57	11,433
2019-02-12	$26.54	$26.57	$26.51	$26.51	$26.51	34,244
2019-02-11	$26.46	$26.47	$26.35	$26.39	$26.39	52,264
2019-02-08	$26.33	$26.46	$26.22	$26.46	$26.46	28,263
2019-02-07	$26.31	$26.36	$26.23	$26.35	$26.35	20,228
2019-02-06	$26.39	$26.49	$26.39	$26.45	$26.45	8,564
2019-02-05	$26.47	$26.50	$26.36	$26.45	$26.45	30,375
2019-02-04	$26.30	$26.41	$26.30	$26.37	$26.37	12,757
2019-02-01	$26.31	$26.35	$26.25	$26.29	$26.29	45,095
2019-01-31	$26.20	$26.30	$26.17	$26.28	$26.28	11,554
2019-01-30	$26.08	$26.25	$26.06	$26.13	$26.13	39,166
2019-01-29	$26.02	$26.03	$25.90	$26.02	$26.02	22,301
2019-01-28	$25.94	$26.07	$25.94	$26.07	$26.07	12,145
2019-01-25	$26.05	$26.14	$26.04	$26.09	$26.09	43,012
2019-01-24	$26.17	$26.17	$25.87	$25.97	$25.97	31,911
2019-01-23	$26.24	$26.24	$25.86	$25.95	$25.95	41,936
2019-01-22	$26.09	$26.09	$25.85	$25.92	$25.92	27,223
2019-01-18	$26.07	$26.15	$26.04	$26.09	$26.09	22,838
2019-01-17	$25.87	$26.04	$25.82	$25.96	$25.96	66,085
2019-01-16	$25.88	$25.94	$25.87	$25.88	$25.88	20,279
2019-01-15	$25.76	$25.89	$25.75	$25.82	$25.82	74,353
2019-01-14	$25.83	$25.83	$25.62	$25.72	$25.72	130,850
2019-01-11	$25.67	$25.78	$25.64	$25.76	$25.76	85,539
2019-01-10	$25.75	$25.75	$25.55	$25.75	$25.75	90,860
2019-01-09	$25.66	$25.74	$25.60	$25.70	$25.70	33,200
2019-01-08	$25.76	$25.76	$25.48	$25.60	$25.60	191,052
2019-01-07	$25.40	$25.56	$25.32	$25.49	$25.49	67,030
2019-01-04	$25.26	$25.42	$25.13	$25.34	$25.34	75,660
2019-01-03	$25.13	$25.15	$24.96	$24.96	$24.96	627,405
2019-01-02	$25.14	$25.46	$25.10	$25.28	$25.28	1,794,189

Innovator U.S. Equity Power Buffer ETF - January (PJAN) News Headlines

Recent Innovator U.S. Equity Power Buffer ETF - January (PJAN) News

Similar Companies to Innovator U.S. Equity Power Buffer ETF - January (PJAN) 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 Power Buffer ETF - January (PJAN) Exchange: BATS