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

Data as of March 28, 2024

$32.47 ($0.02) 0.06%

Innovator U.S. Equity Power Buffer ETF - May - Daily Information
Click for more stock information on Innovator U.S. Equity Power Buffer ETF - May.
Daily Information Data
Date March 28, 2024
Open $32.47
Previous Close $32.47
High $32.50
Low $32.45
Adjusted Open $32.47
Previous Adjusted Close $32.47
Adjusted High $32.50
Adjusted Low $32.45

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

Innovator S&P 500 Power Buffer ETF May

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

Date Open High Low Close Adj.Close Volume
2024-03-28 $32.47 $32.50 $32.45 $32.47 $32.47 59,373
2024-03-27 $32.44 $32.48 $32.44 $32.45 $32.45 11,060
2024-03-26 $32.44 $32.51 $32.41 $32.47 $32.47 9,892
2024-03-25 $32.38 $32.48 $32.38 $32.43 $32.43 20,672
2024-03-22 $32.47 $32.49 $32.42 $32.48 $32.48 7,566
2024-03-21 $32.41 $32.48 $32.39 $32.44 $32.44 15,268
2024-03-20 $32.40 $32.45 $32.36 $32.40 $32.40 16,639
2024-03-19 $32.38 $32.41 $32.35 $32.37 $32.37 25,995
2024-03-18 $32.38 $32.40 $32.34 $32.36 $32.36 6,180
2024-03-15 $32.37 $32.39 $32.32 $32.39 $32.39 9,989
2024-03-14 $32.32 $32.38 $32.32 $32.33 $32.33 40,454
2024-03-13 $32.31 $32.37 $32.31 $32.33 $32.33 45,997
2024-03-12 $32.38 $32.38 $32.30 $32.34 $32.34 18,513
2024-03-11 $32.27 $32.33 $32.25 $32.28 $32.28 51,900
2024-03-08 $32.34 $32.35 $32.29 $32.30 $32.30 16,578
2024-03-07 $32.32 $32.36 $32.26 $32.29 $32.29 28,802
2024-03-06 $32.28 $32.31 $32.27 $32.27 $32.27 9,632
2024-03-05 $32.29 $32.29 $32.21 $32.26 $32.26 29,321
2024-03-04 $32.29 $32.33 $32.29 $32.29 $32.29 66,602
2024-03-01 $32.31 $32.31 $32.27 $32.29 $32.29 43,052
2024-02-29 $32.24 $32.28 $32.24 $32.27 $32.27 50,431
2024-02-28 $32.24 $32.28 $32.23 $32.25 $32.25 53,570
2024-02-27 $32.24 $32.25 $32.22 $32.24 $32.24 22,084
2024-02-26 $32.23 $32.24 $32.21 $32.24 $32.24 70,018
2024-02-23 $32.21 $32.23 $32.20 $32.21 $32.21 21,212
2024-02-22 $32.16 $32.21 $32.16 $32.20 $32.20 26,520
2024-02-21 $32.10 $32.11 $31.98 $32.09 $32.09 110,839
2024-02-20 $32.13 $32.13 $32.05 $32.07 $32.07 93,006
2024-02-16 $32.10 $32.14 $32.09 $32.12 $32.12 13,405
2024-02-15 $32.04 $32.14 $32.04 $32.10 $32.10 24,855
2024-02-14 $32.05 $32.09 $32.02 $32.07 $32.07 62,165
2024-02-13 $32.02 $32.04 $31.95 $31.99 $31.99 23,206
2024-02-12 $32.16 $32.16 $32.07 $32.09 $32.09 70,561
2024-02-09 $32.08 $32.13 $32.06 $32.08 $32.08 70,141
2024-02-08 $32.04 $32.11 $32.03 $32.04 $32.04 14,947
2024-02-07 $32.03 $32.09 $32.01 $32.04 $32.04 12,561
2024-02-06 $31.98 $32.02 $31.97 $32.00 $32.00 12,284
2024-02-05 $31.97 $32.03 $31.92 $31.97 $31.97 98,218
2024-02-02 $31.90 $31.99 $31.90 $31.99 $31.99 19,974
2024-02-01 $31.85 $31.94 $31.82 $31.90 $31.90 29,076
2024-01-31 $31.87 $31.91 $31.80 $31.81 $31.81 26,085
2024-01-30 $31.91 $31.96 $31.90 $31.90 $31.90 34,927
2024-01-29 $31.91 $31.92 $31.85 $31.91 $31.91 33,445
2024-01-26 $31.80 $31.88 $31.80 $31.85 $31.85 47,682
2024-01-25 $31.87 $31.89 $31.81 $31.85 $31.85 11,023
2024-01-24 $31.85 $31.90 $31.81 $31.81 $31.81 44,602
2024-01-23 $31.80 $31.83 $31.77 $31.82 $31.82 37,839
2024-01-22 $31.77 $31.78 $31.74 $31.76 $31.76 76,445
2024-01-19 $31.66 $31.75 $31.62 $31.72 $31.72 52,617
2024-01-18 $31.55 $31.64 $31.51 $31.61 $31.61 8,510
2024-01-17 $31.44 $31.51 $31.42 $31.47 $31.47 7,214
2024-01-16 $31.53 $31.60 $31.51 $31.56 $31.56 27,168
2024-01-12 $31.57 $31.63 $31.57 $31.60 $31.60 23,352
2024-01-11 $31.58 $31.61 $31.48 $31.58 $31.58 127,941
2024-01-10 $31.52 $31.63 $31.50 $31.57 $31.57 76,806
2024-01-09 $31.46 $31.54 $31.45 $31.49 $31.49 33,618
2024-01-08 $31.33 $31.52 $31.33 $31.52 $31.52 16,361
2024-01-05 $31.29 $31.38 $31.27 $31.31 $31.31 32,156
2024-01-04 $31.28 $31.37 $31.26 $31.26 $31.26 37,240
2024-01-03 $31.35 $31.36 $31.30 $31.30 $31.30 93,263
2024-01-02 $31.41 $31.43 $31.34 $31.39 $31.39 59,018
2023-12-29 $31.47 $31.50 $31.41 $31.47 $31.47 38,459
2023-12-28 $31.53 $31.53 $31.45 $31.46 $31.46 38,918
2023-12-27 $31.39 $31.51 $31.36 $31.49 $31.49 41,436
2023-12-26 $31.34 $31.45 $31.34 $31.40 $31.40 19,728
2023-12-22 $31.35 $31.38 $31.33 $31.37 $31.37 18,446
2023-12-21 $31.24 $31.33 $31.20 $31.33 $31.33 68,560
2023-12-20 $31.30 $31.39 $31.17 $31.17 $31.17 71,211
2023-12-19 $31.33 $31.38 $31.33 $31.36 $31.36 22,834
2023-12-18 $31.26 $31.36 $31.26 $31.34 $31.34 41,188
2023-12-15 $31.24 $31.31 $31.24 $31.27 $31.27 24,001
2023-12-14 $31.29 $31.33 $31.23 $31.27 $31.27 18,157
2023-12-13 $31.06 $31.27 $31.06 $31.25 $31.25 26,543
2023-12-12 $30.95 $31.08 $30.94 $31.08 $31.08 18,510
2023-12-11 $30.93 $31.03 $30.92 $31.00 $31.00 11,984
2023-12-08 $30.89 $30.95 $30.83 $30.92 $30.92 21,010
2023-12-07 $30.76 $30.88 $30.76 $30.85 $30.85 18,349
2023-12-06 $30.90 $30.90 $30.71 $30.71 $30.71 5,575
2023-12-05 $30.73 $30.82 $30.73 $30.76 $30.76 170,418
2023-12-04 $30.72 $30.80 $30.69 $30.78 $30.78 20,138
2023-12-01 $30.75 $30.88 $30.74 $30.85 $30.85 32,439
2023-11-30 $30.71 $30.78 $30.66 $30.78 $30.78 37,621
2023-11-29 $30.78 $30.83 $30.68 $30.69 $30.69 17,259
2023-11-28 $30.67 $30.79 $30.67 $30.70 $30.70 39,136
2023-11-27 $30.68 $30.74 $30.68 $30.69 $30.69 24,613
2023-11-24 $30.71 $30.72 $30.69 $30.72 $30.72 4,517
2023-11-22 $30.68 $30.74 $30.67 $30.74 $30.74 8,556
2023-11-21 $30.61 $30.67 $30.58 $30.67 $30.67 19,340
2023-11-20 $30.45 $30.68 $30.45 $30.64 $30.64 26,270
2023-11-17 $30.47 $30.54 $30.47 $30.51 $30.51 26,320
2023-11-16 $30.47 $30.53 $30.44 $30.53 $30.53 10,821
2023-11-15 $30.47 $30.54 $30.45 $30.45 $30.45 275,097
2023-11-14 $30.45 $30.50 $30.42 $30.42 $30.42 21,352
2023-11-13 $30.05 $30.17 $30.05 $30.10 $30.10 12,767
2023-11-10 $29.95 $30.14 $29.90 $30.11 $30.11 7,023
2023-11-09 $30.00 $30.02 $29.85 $29.86 $29.86 13,181
2023-11-08 $29.98 $30.03 $29.90 $30.02 $30.02 85,115
2023-11-07 $29.86 $30.02 $29.86 $30.00 $30.00 24,935
2023-11-06 $29.92 $29.93 $29.83 $29.90 $29.90 17,815
2023-11-03 $29.87 $29.94 $29.80 $29.91 $29.91 21,608
2023-11-02 $29.47 $29.71 $29.47 $29.70 $29.70 13,705
2023-11-01 $29.25 $29.43 $29.22 $29.35 $29.35 383,324
2023-10-31 $29.05 $29.21 $29.05 $29.15 $29.15 64,184
2023-10-30 $28.96 $29.10 $28.93 $29.08 $29.08 21,970
2023-10-27 $28.97 $29.04 $28.78 $28.85 $28.85 107,422
2023-10-26 $29.12 $29.12 $28.89 $28.92 $28.92 30,990
2023-10-25 $29.20 $29.28 $29.11 $29.15 $29.15 30,973
2023-10-24 $29.40 $29.45 $29.30 $29.37 $29.37 57,241
2023-10-23 $29.20 $29.44 $29.19 $29.25 $29.25 8,029
2023-10-20 $29.42 $29.45 $29.27 $29.27 $29.27 17,635
2023-10-19 $29.61 $29.66 $29.45 $29.52 $29.52 28,142
2023-10-18 $29.81 $29.81 $29.61 $29.68 $29.68 235,519
2023-10-17 $29.70 $29.94 $29.70 $29.84 $29.84 498,731
2023-10-16 $29.70 $29.91 $29.70 $29.88 $29.88 12,433
2023-10-13 $29.76 $29.82 $29.62 $29.65 $29.65 11,717
2023-10-12 $29.86 $29.88 $29.66 $29.79 $29.79 99,864
2023-10-11 $29.82 $29.86 $29.72 $29.86 $29.86 11,559
2023-10-10 $29.66 $29.87 $29.66 $29.76 $29.76 97,838
2023-10-09 $29.50 $29.70 $29.47 $29.66 $29.66 18,328
2023-10-06 $29.29 $29.66 $29.29 $29.56 $29.56 14,655
2023-10-05 $29.33 $29.40 $29.26 $29.39 $29.39 30,580
2023-10-04 $29.32 $29.40 $29.22 $29.38 $29.38 41,045
2023-10-03 $29.37 $29.41 $29.20 $29.24 $29.24 473,693
2023-10-02 $29.47 $29.52 $29.36 $29.52 $29.52 85,248
2023-09-29 $29.67 $29.67 $29.43 $29.52 $29.52 21,568
2023-09-28 $29.40 $29.57 $29.40 $29.50 $29.50 26,555
2023-09-27 $29.44 $29.47 $29.26 $29.42 $29.42 112,443
2023-09-26 $29.50 $29.50 $29.37 $29.39 $29.39 16,759
2023-09-25 $29.57 $29.63 $29.52 $29.63 $29.63 11,173
2023-09-22 $29.62 $29.72 $29.57 $29.63 $29.63 40,178
2023-09-21 $29.72 $29.73 $29.58 $29.61 $29.61 15,937
2023-09-20 $30.07 $30.08 $29.85 $29.85 $29.85 64,182
2023-09-19 $30.04 $30.04 $29.91 $29.99 $29.99 25,524
2023-09-18 $29.98 $30.09 $29.98 $30.03 $30.03 18,706
2023-09-15 $30.11 $30.13 $30.00 $30.00 $30.00 39,876
2023-09-14 $30.11 $30.21 $30.11 $30.19 $30.19 30,590
2023-09-13 $30.05 $30.09 $30.01 $30.05 $30.05 24,665
2023-09-12 $30.10 $30.10 $30.01 $30.03 $30.03 48,622
2023-09-11 $30.13 $30.13 $30.05 $30.10 $30.10 14,765
2023-09-08 $30.05 $30.05 $29.98 $30.00 $30.00 18,405
2023-09-07 $29.89 $30.02 $29.89 $30.00 $30.00 26,399
2023-09-06 $30.05 $30.10 $29.94 $30.02 $30.02 21,569
2023-09-05 $30.11 $30.15 $30.10 $30.10 $30.10 21,219
2023-09-01 $30.15 $30.16 $30.12 $30.15 $30.15 3,719
2023-08-31 $30.22 $30.22 $30.12 $30.12 $30.12 37,560
2023-08-30 $30.12 $30.14 $30.07 $30.12 $30.12 19,714
2023-08-29 $29.80 $30.09 $29.80 $30.07 $30.07 32,054
2023-08-28 $29.85 $29.88 $29.80 $29.86 $29.86 20,860
2023-08-25 $29.72 $29.82 $29.64 $29.75 $29.75 22,228
2023-08-24 $29.96 $29.96 $29.67 $29.67 $29.67 30,206
2023-08-23 $29.80 $29.88 $29.77 $29.84 $29.84 15,396
2023-08-22 $29.73 $29.73 $29.67 $29.68 $29.68 35,799
2023-08-21 $29.72 $29.77 $29.59 $29.71 $29.71 21,283
2023-08-18 $29.54 $29.68 $29.54 $29.62 $29.62 29,295
2023-08-17 $29.75 $29.78 $29.63 $29.64 $29.64 62,884
2023-08-16 $29.84 $29.88 $29.73 $29.75 $29.75 27,167
2023-08-15 $29.89 $29.94 $29.82 $29.82 $29.82 9,052
2023-08-14 $29.83 $30.02 $29.83 $29.98 $29.98 13,713
2023-08-11 $29.86 $29.98 $29.86 $29.91 $29.91 12,762
2023-08-10 $29.93 $30.08 $29.88 $29.94 $29.94 13,919
2023-08-09 $29.98 $30.02 $29.88 $29.95 $29.95 9,693
2023-08-08 $29.90 $30.02 $29.88 $29.99 $29.99 38,781
2023-08-07 $29.92 $30.06 $29.92 $30.04 $30.04 42,372
2023-08-04 $29.99 $30.10 $29.92 $29.92 $29.92 21,050
2023-08-03 $29.93 $30.04 $29.92 $29.96 $29.96 32,835
2023-08-02 $30.05 $30.07 $29.96 $29.98 $29.98 37,242
2023-08-01 $30.20 $30.24 $30.14 $30.16 $30.16 424,330
2023-07-31 $30.22 $30.24 $30.17 $30.19 $30.19 34,707
2023-07-28 $30.26 $30.26 $30.16 $30.19 $30.19 35,693
2023-07-27 $30.19 $30.29 $30.06 $30.08 $30.08 31,908
2023-07-26 $30.15 $30.21 $30.11 $30.18 $30.18 55,369
2023-07-25 $30.12 $30.23 $30.09 $30.15 $30.15 36,950
2023-07-24 $30.05 $30.19 $30.05 $30.11 $30.11 138,166
2023-07-21 $30.07 $30.15 $30.05 $30.12 $30.12 13,889
2023-07-20 $30.14 $30.15 $30.02 $30.05 $30.05 218,178
2023-07-19 $30.14 $30.20 $30.11 $30.14 $30.14 26,052
2023-07-18 $30.04 $30.18 $30.04 $30.11 $30.11 22,203
2023-07-17 $29.97 $30.11 $29.97 $30.04 $30.04 69,420
2023-07-14 $30.05 $30.08 $29.99 $30.02 $30.02 20,076
2023-07-13 $29.94 $30.05 $29.94 $30.05 $30.05 31,329
2023-07-12 $29.91 $29.96 $29.88 $29.89 $29.89 15,927
2023-07-11 $29.75 $29.84 $29.69 $29.78 $29.78 21,238
2023-07-10 $29.72 $29.73 $29.66 $29.67 $29.67 7,206
2023-07-07 $29.67 $29.78 $29.63 $29.63 $29.63 31,715
2023-07-06 $29.61 $29.72 $29.54 $29.71 $29.71 297,998
2023-07-05 $29.70 $29.82 $29.70 $29.76 $29.76 92,326
2023-07-03 $29.78 $29.85 $29.78 $29.82 $29.82 255,650
2023-06-30 $29.82 $29.87 $29.75 $29.85 $29.85 24,539
2023-06-29 $29.56 $29.69 $29.56 $29.68 $29.68 32,418
2023-06-28 $29.50 $29.61 $29.50 $29.59 $29.59 43,734
2023-06-27 $29.50 $29.63 $29.42 $29.59 $29.59 11,704
2023-06-26 $29.48 $29.50 $29.40 $29.40 $29.40 27,668
2023-06-23 $29.41 $29.54 $29.41 $29.50 $29.50 64,188
2023-06-22 $29.45 $29.58 $29.45 $29.52 $29.52 29,664
2023-06-21 $29.45 $29.54 $29.44 $29.46 $29.46 23,347
2023-06-20 $29.52 $29.60 $29.47 $29.54 $29.54 25,721
2023-06-16 $29.62 $29.71 $29.57 $29.57 $29.57 55,158
2023-06-15 $29.51 $29.69 $29.51 $29.63 $29.63 12,324
2023-06-14 $29.41 $29.56 $29.41 $29.51 $29.51 25,498
2023-06-13 $29.48 $29.53 $29.45 $29.48 $29.48 18,579
2023-06-12 $29.30 $29.41 $29.27 $29.37 $29.37 56,371
2023-06-09 $29.35 $29.35 $29.25 $29.25 $29.25 26,729
2023-06-08 $29.15 $29.27 $29.14 $29.26 $29.26 58,581
2023-06-07 $29.20 $29.29 $29.12 $29.15 $29.15 86,451
2023-06-06 $29.16 $29.22 $29.11 $29.17 $29.17 112,842
2023-06-05 $29.15 $29.23 $29.12 $29.17 $29.17 48,700
2023-06-02 $28.99 $29.22 $28.99 $29.20 $29.20 164,306
2023-06-01 $28.75 $29.04 $28.75 $28.93 $28.93 92,061
2023-05-31 $28.88 $28.89 $28.72 $28.85 $28.85 85,716
2023-05-30 $28.93 $28.95 $28.80 $28.92 $28.92 92,190
2023-05-26 $28.74 $28.90 $28.70 $28.85 $28.85 86,890
2023-05-25 $28.58 $28.71 $28.54 $28.65 $28.65 245,010
2023-05-24 $28.65 $28.65 $28.47 $28.55 $28.55 211,351
2023-05-23 $28.79 $28.81 $28.63 $28.68 $28.68 124,844
2023-05-22 $28.83 $28.89 $28.79 $28.85 $28.85 171,183
2023-05-19 $28.82 $28.92 $28.79 $28.84 $28.84 168,598
2023-05-18 $28.76 $28.89 $28.65 $28.89 $28.89 203,865
2023-05-17 $28.59 $28.75 $28.50 $28.74 $28.74 205,004
2023-05-16 $28.62 $28.62 $28.51 $28.51 $28.51 170,871
2023-05-15 $28.67 $28.67 $28.52 $28.65 $28.65 343,237
2023-05-12 $28.71 $28.71 $28.46 $28.59 $28.59 229,941
2023-05-11 $28.64 $28.64 $28.48 $28.58 $28.58 268,149
2023-05-10 $28.71 $28.71 $28.45 $28.64 $28.64 181,659
2023-05-09 $28.60 $28.60 $28.50 $28.56 $28.56 392,395
2023-05-08 $28.66 $28.66 $28.55 $28.62 $28.62 605,021
2023-05-05 $28.52 $28.66 $28.45 $28.61 $28.61 268,539
2023-05-04 $28.40 $28.42 $28.24 $28.31 $28.31 293,557
2023-05-03 $28.61 $28.61 $28.40 $28.44 $28.44 507,081
2023-05-02 $28.68 $28.68 $28.38 $28.53 $28.53 982,416
2023-05-01 $28.74 $28.77 $28.64 $28.70 $28.70 2,662,236
2023-04-28 $28.49 $28.72 $28.49 $28.70 $28.70 3,345,003
2023-04-27 $28.33 $28.58 $28.33 $28.58 $28.58 133,842
2023-04-26 $28.51 $28.51 $28.43 $28.47 $28.47 109,871
2023-04-25 $28.63 $28.63 $28.46 $28.46 $28.46 211,026
2023-04-24 $28.61 $28.66 $28.60 $28.62 $28.62 228,707
2023-04-21 $28.65 $28.69 $28.58 $28.68 $28.68 608,921
2023-04-20 $28.72 $28.74 $28.61 $28.68 $28.68 158,073
2023-04-19 $28.71 $28.81 $28.68 $28.80 $28.80 115,954
2023-04-18 $28.86 $28.86 $28.72 $28.82 $28.82 89,876
2023-04-17 $28.79 $28.79 $28.67 $28.79 $28.79 154,342
2023-04-14 $28.83 $28.83 $28.67 $28.77 $28.77 129,882
2023-04-13 $28.61 $28.81 $28.61 $28.78 $28.78 97,869
2023-04-12 $28.74 $28.75 $28.60 $28.60 $28.60 414,040
2023-04-11 $28.68 $28.76 $28.66 $28.67 $28.67 208,048
2023-04-10 $28.59 $28.72 $28.59 $28.68 $28.68 90,527
2023-04-06 $28.63 $28.75 $28.62 $28.72 $28.72 54,625
2023-04-05 $28.72 $28.72 $28.64 $28.71 $28.71 41,207
2023-04-04 $28.80 $28.87 $28.72 $28.77 $28.77 94,209
2023-04-03 $28.73 $28.86 $28.73 $28.85 $28.85 87,617
2023-03-31 $28.65 $28.82 $28.61 $28.82 $28.82 663,586
2023-03-30 $28.60 $28.64 $28.58 $28.59 $28.59 81,289
2023-03-29 $28.56 $28.59 $28.48 $28.56 $28.56 21,661
2023-03-28 $28.40 $28.46 $28.40 $28.46 $28.46 19,309
2023-03-27 $28.54 $28.54 $28.44 $28.46 $28.46 18,909
2023-03-24 $28.36 $28.49 $28.36 $28.49 $28.49 22,164
2023-03-23 $28.52 $28.55 $28.34 $28.37 $28.37 61,896
2023-03-22 $28.52 $28.57 $28.36 $28.36 $28.36 75,433
2023-03-21 $28.53 $28.53 $28.45 $28.50 $28.50 37,389
2023-03-20 $28.36 $28.42 $28.33 $28.37 $28.37 99,738
2023-03-17 $28.41 $28.41 $28.30 $28.30 $28.30 20,238
2023-03-16 $28.22 $28.43 $28.22 $28.40 $28.40 166,775
2023-03-15 $28.15 $28.29 $28.14 $28.25 $28.25 1,270,033
2023-03-14 $28.36 $28.38 $28.26 $28.34 $28.34 66,991
2023-03-13 $28.14 $28.28 $28.13 $28.20 $28.20 39,959
2023-03-10 $28.35 $28.35 $28.20 $28.23 $28.23 64,458
2023-03-09 $28.52 $28.59 $28.36 $28.41 $28.41 40,832
2023-03-08 $28.55 $28.58 $28.49 $28.58 $28.58 14,666
2023-03-07 $28.69 $28.75 $28.54 $28.57 $28.57 38,568
2023-03-06 $28.83 $28.84 $28.73 $28.76 $28.76 13,163
2023-03-03 $28.63 $28.73 $28.60 $28.70 $28.70 12,891
2023-03-02 $28.42 $28.58 $28.40 $28.54 $28.54 42,205
2023-03-01 $28.37 $28.50 $28.37 $28.44 $28.44 28,617
2023-02-28 $28.52 $28.56 $28.49 $28.53 $28.53 36,068
2023-02-27 $28.52 $28.59 $28.50 $28.57 $28.57 63,789
2023-02-24 $28.47 $28.52 $28.40 $28.51 $28.51 25,769
2023-02-23 $28.64 $28.68 $28.52 $28.65 $28.65 349,646
2023-02-22 $28.64 $28.65 $28.51 $28.59 $28.59 24,383
2023-02-21 $28.67 $28.77 $28.60 $28.62 $28.62 69,788
2023-02-17 $28.86 $28.91 $28.78 $28.91 $28.91 34,658
2023-02-16 $28.88 $29.11 $28.88 $28.96 $28.96 32,313
2023-02-15 $29.04 $29.18 $29.01 $29.17 $29.17 43,007
2023-02-14 $29.10 $29.22 $28.98 $29.10 $29.10 133,785
2023-02-13 $29.02 $29.17 $29.02 $29.17 $29.17 123,592
2023-02-10 $28.89 $28.98 $28.88 $28.92 $28.92 525,638
2023-02-09 $29.17 $29.17 $28.88 $28.93 $28.93 35,672
2023-02-08 $29.14 $29.14 $29.01 $29.05 $29.05 151,867
2023-02-07 $28.96 $29.26 $28.93 $29.24 $29.24 47,390
2023-02-06 $29.06 $29.06 $28.94 $28.96 $28.96 370,028
2023-02-03 $29.11 $29.30 $29.06 $29.10 $29.10 733,754
2023-02-02 $29.19 $29.34 $29.14 $29.30 $29.30 640,098
2023-02-01 $28.82 $29.16 $28.70 $28.98 $28.98 455,122
2023-01-31 $28.70 $28.82 $28.67 $28.80 $28.80 13,808
2023-01-30 $28.71 $28.81 $28.62 $28.64 $28.64 29,306
2023-01-27 $28.82 $28.91 $28.76 $28.83 $28.83 288,181
2023-01-26 $28.66 $28.75 $28.60 $28.73 $28.73 100,974
2023-01-25 $28.49 $28.64 $28.41 $28.64 $28.64 23,593
2023-01-24 $28.62 $28.67 $28.52 $28.65 $28.65 13,140
2023-01-23 $28.58 $28.71 $28.54 $28.67 $28.67 25,289
2023-01-20 $28.27 $28.47 $28.27 $28.44 $28.44 32,520
2023-01-19 $28.27 $28.30 $28.20 $28.25 $28.25 30,280
2023-01-18 $28.63 $28.63 $28.33 $28.34 $28.34 23,841
2023-01-17 $28.54 $28.62 $28.53 $28.57 $28.57 17,215
2023-01-13 $28.49 $28.62 $28.46 $28.62 $28.62 689,692
2023-01-12 $28.51 $28.60 $28.39 $28.51 $28.51 25,364
2023-01-11 $28.36 $28.51 $28.36 $28.51 $28.51 24,052
2023-01-10 $28.23 $28.33 $28.21 $28.32 $28.32 342,602
2023-01-09 $28.39 $28.47 $28.20 $28.20 $28.20 135,899
2023-01-06 $28.17 $28.29 $28.15 $28.21 $28.21 12,917
2023-01-05 $27.94 $28.00 $27.88 $27.90 $27.90 311,527
2023-01-04 $28.04 $28.17 $27.97 $28.04 $28.04 32,449
2023-01-03 $28.15 $28.15 $27.88 $28.01 $28.01 24,352
2022-12-30 $28.02 $28.09 $27.92 $28.09 $28.09 15,867
2022-12-29 $27.95 $28.10 $27.95 $28.08 $28.08 49,459
2022-12-28 $28.03 $28.03 $27.84 $27.86 $27.86 30,419
2022-12-27 $28.02 $28.06 $27.96 $28.03 $28.03 130,192
2022-12-23 $27.88 $28.04 $27.86 $28.03 $28.03 8,267
2022-12-22 $28.01 $28.01 $27.75 $28.00 $28.00 34,725
2022-12-21 $28.03 $28.20 $28.01 $28.14 $28.14 463,031
2022-12-20 $27.92 $28.03 $27.89 $27.98 $27.98 25,467
2022-12-19 $28.12 $28.12 $27.83 $27.93 $27.93 12,125
2022-12-16 $28.19 $28.19 $27.94 $28.08 $28.08 31,164
2022-12-15 $28.25 $28.27 $28.16 $28.18 $28.18 28,260
2022-12-14 $28.70 $28.86 $28.51 $28.67 $28.67 37,706
2022-12-13 $28.95 $29.04 $28.63 $28.75 $28.75 86,078
2022-12-12 $28.36 $28.56 $28.36 $28.55 $28.55 214,313
2022-12-09 $28.43 $28.55 $28.32 $28.32 $28.32 13,307
2022-12-08 $28.38 $28.52 $28.38 $28.44 $28.44 571,502
2022-12-07 $28.30 $28.44 $28.27 $28.38 $28.38 1,726,014
2022-12-06 $28.40 $28.41 $28.26 $28.39 $28.39 22,095
2022-12-05 $28.76 $28.76 $28.50 $28.62 $28.62 27,953
2022-12-02 $28.75 $28.94 $28.69 $28.93 $28.93 33,069
2022-12-01 $28.95 $29.00 $28.82 $28.97 $28.97 270,955
2022-11-30 $28.39 $28.89 $28.36 $28.89 $28.89 26,709
2022-11-29 $28.47 $28.48 $28.34 $28.39 $28.39 25,411
2022-11-28 $28.64 $28.64 $28.38 $28.46 $28.46 378,106
2022-11-25 $28.71 $28.75 $28.68 $28.72 $28.72 10,995
2022-11-23 $28.69 $28.72 $28.59 $28.68 $28.68 33,192
2022-11-22 $28.44 $28.62 $28.43 $28.58 $28.58 25,023
2022-11-21 $28.40 $28.46 $28.32 $28.41 $28.41 30,001
2022-11-18 $28.41 $28.49 $28.32 $28.42 $28.42 28,125
2022-11-17 $28.25 $28.40 $28.20 $28.40 $28.40 27,638
2022-11-16 $28.39 $28.46 $28.38 $28.43 $28.43 28,498
2022-11-15 $28.60 $28.66 $28.38 $28.49 $28.49 51,705
2022-11-14 $28.44 $28.54 $28.43 $28.43 $28.43 9,402
2022-11-11 $28.35 $28.58 $28.35 $28.49 $28.49 31,610
2022-11-10 $28.21 $28.40 $28.17 $28.40 $28.40 29,114
2022-11-09 $27.78 $27.80 $27.53 $27.60 $27.60 24,177
2022-11-08 $27.92 $28.02 $27.73 $27.93 $27.93 10,902
2022-11-07 $27.68 $27.85 $27.66 $27.82 $27.82 12,209
2022-11-04 $27.53 $27.72 $27.40 $27.68 $27.68 17,218
2022-11-03 $27.31 $27.56 $27.31 $27.49 $27.49 27,849
2022-11-02 $27.94 $28.08 $27.54 $27.62 $27.62 41,314
2022-11-01 $28.27 $28.27 $27.89 $28.00 $28.00 65,984
2022-10-31 $27.99 $28.07 $27.97 $28.06 $28.06 7,635
2022-10-28 $27.89 $28.15 $27.86 $28.15 $28.15 56,914
2022-10-27 $27.88 $27.92 $27.71 $27.80 $27.80 26,465
2022-10-26 $27.88 $28.06 $27.78 $27.79 $27.79 17,399
2022-10-25 $27.83 $27.96 $27.76 $27.90 $27.90 21,116
2022-10-24 $27.61 $27.70 $27.48 $27.70 $27.70 12,175
2022-10-21 $27.15 $27.51 $27.15 $27.47 $27.47 20,131
2022-10-20 $27.24 $27.39 $27.09 $27.16 $27.16 19,448
2022-10-19 $27.26 $27.37 $27.15 $27.28 $27.28 97,281
2022-10-18 $27.45 $27.48 $27.24 $27.39 $27.39 33,014
2022-10-17 $27.17 $27.25 $27.13 $27.15 $27.15 77,284
2022-10-14 $27.27 $27.27 $26.80 $26.82 $26.82 11,633
2022-10-13 $26.45 $27.19 $26.45 $27.10 $27.10 17,333
2022-10-12 $26.79 $26.87 $26.76 $26.80 $26.80 21,277
2022-10-11 $26.71 $26.98 $26.71 $26.81 $26.81 14,479
2022-10-10 $26.94 $26.96 $26.80 $26.90 $26.90 6,378
2022-10-07 $27.12 $27.13 $26.94 $26.96 $26.96 7,829
2022-10-06 $27.46 $27.56 $27.40 $27.40 $27.40 35,499
2022-10-05 $27.36 $27.69 $27.34 $27.60 $27.60 27,193
2022-10-04 $27.51 $27.65 $27.48 $27.58 $27.58 68,473
2022-10-03 $26.90 $27.22 $26.90 $27.12 $27.12 64,654
2022-09-30 $26.91 $27.05 $26.73 $26.80 $26.80 32,958
2022-09-29 $26.98 $27.01 $26.85 $27.01 $27.01 17,343
2022-09-28 $27.01 $27.31 $27.01 $27.26 $27.26 113,580
2022-09-27 $27.28 $27.28 $26.90 $27.02 $27.02 267,420
2022-09-26 $27.15 $27.26 $26.98 $27.06 $27.06 16,149
2022-09-23 $27.30 $27.30 $27.00 $27.19 $27.19 28,843
2022-09-22 $27.45 $27.58 $27.41 $27.51 $27.51 24,534
2022-09-21 $27.94 $27.99 $27.56 $27.56 $27.56 143,917
2022-09-20 $27.88 $27.93 $27.78 $27.89 $27.89 77,437
2022-09-19 $27.90 $28.07 $27.87 $28.07 $28.07 22,674
2022-09-16 $27.80 $27.96 $27.78 $27.96 $27.96 12,095
2022-09-15 $28.26 $28.26 $27.99 $28.07 $28.07 26,369
2022-09-14 $28.17 $28.27 $28.10 $28.25 $28.25 32,402
2022-09-13 $28.50 $28.50 $28.12 $28.21 $28.21 34,807
2022-09-12 $28.84 $28.90 $28.78 $28.89 $28.89 45,264
2022-09-09 $28.57 $28.75 $28.57 $28.74 $28.74 25,675
2022-09-08 $28.24 $28.49 $28.24 $28.49 $28.49 20,228
2022-09-07 $28.10 $28.39 $28.10 $28.34 $28.34 33,448
2022-09-06 $28.15 $28.18 $27.98 $28.09 $28.09 273,349
2022-09-02 $28.38 $28.49 $28.07 $28.11 $28.11 16,008
2022-09-01 $28.13 $28.27 $28.01 $28.27 $28.27 41,133
2022-08-31 $28.37 $28.46 $28.22 $28.22 $28.22 38,323
2022-08-30 $28.60 $28.60 $28.30 $28.36 $28.36 16,824
2022-08-29 $28.54 $28.64 $28.49 $28.49 $28.49 330,252
2022-08-26 $29.15 $29.18 $28.65 $28.68 $28.68 33,422
2022-08-25 $29.14 $29.20 $29.00 $29.20 $29.20 47,422
2022-08-24 $28.95 $29.02 $28.92 $28.98 $28.98 11,984
2022-08-23 $28.94 $28.99 $28.88 $28.91 $28.91 15,815
2022-08-22 $29.04 $29.04 $28.88 $28.94 $28.94 25,870
2022-08-19 $29.28 $29.33 $29.22 $29.23 $29.23 120,923
2022-08-18 $29.42 $29.45 $29.35 $29.40 $29.40 14,100
2022-08-17 $29.38 $29.46 $29.31 $29.35 $29.35 39,651
2022-08-16 $29.43 $29.52 $29.37 $29.45 $29.45 31,336
2022-08-15 $29.40 $29.49 $29.33 $29.49 $29.49 106,772
2022-08-12 $29.22 $29.42 $29.22 $29.42 $29.42 36,391
2022-08-11 $29.31 $29.31 $29.11 $29.17 $29.17 37,462
2022-08-10 $29.02 $29.17 $29.02 $29.11 $29.11 26,320
2022-08-09 $28.83 $28.86 $28.78 $28.83 $28.83 50,312
2022-08-08 $29.02 $29.05 $28.85 $28.89 $28.89 38,952
2022-08-05 $28.66 $29.18 $28.66 $28.92 $28.92 410,012
2022-08-04 $28.97 $28.97 $28.85 $28.95 $28.95 44,169
2022-08-03 $28.80 $28.98 $28.77 $28.95 $28.95 48,025
2022-08-02 $28.71 $28.88 $28.66 $28.70 $28.70 180,926
2022-08-01 $28.65 $28.88 $28.65 $28.82 $28.82 43,782
2022-07-29 $28.64 $28.85 $28.62 $28.80 $28.80 56,373
2022-07-27 $28.13 $28.49 $28.13 $28.38 $28.38 30,663
2022-07-26 $28.05 $28.08 $27.95 $28.05 $28.05 42,241
2022-07-25 $28.22 $28.23 $28.06 $28.16 $28.16 43,160
2022-07-22 $28.27 $28.31 $28.06 $28.15 $28.15 29,028
2022-07-21 $28.08 $28.32 $28.04 $28.32 $28.32 31,472
2022-07-20 $28.03 $28.18 $27.96 $28.10 $28.10 38,451
2022-07-19 $27.77 $28.04 $27.77 $27.99 $27.99 104,466
2022-07-18 $27.87 $27.87 $27.56 $27.59 $27.59 48,360
2022-07-15 $27.61 $27.73 $27.61 $27.72 $27.72 40,685
2022-07-14 $27.21 $27.46 $27.10 $27.39 $27.39 96,764
2022-07-13 $27.32 $27.58 $27.30 $27.49 $27.49 52,191
2022-07-12 $27.76 $27.76 $27.54 $27.61 $27.61 26,490
2022-07-11 $27.84 $27.84 $27.70 $27.73 $27.73 11,012
2022-07-08 $27.86 $27.95 $27.81 $27.91 $27.91 19,921
2022-07-07 $27.83 $27.92 $27.81 $27.88 $27.88 11,467
2022-07-06 $27.59 $27.78 $27.57 $27.70 $27.70 22,165
2022-07-05 $27.44 $27.64 $27.27 $27.62 $27.62 141,946
2022-07-01 $27.49 $27.62 $27.33 $27.56 $27.56 31,858
2022-06-30 $27.29 $27.54 $27.20 $27.31 $27.31 34,406
2022-06-29 $27.57 $27.61 $27.50 $27.59 $27.59 25,583
2022-06-28 $28.07 $28.07 $27.57 $27.59 $27.59 27,951
2022-06-27 $28.03 $28.03 $27.84 $27.90 $27.90 31,192
2022-06-24 $27.64 $27.96 $27.64 $27.96 $27.96 51,952
2022-06-23 $27.42 $27.48 $27.23 $27.48 $27.48 34,917
2022-06-22 $27.05 $27.45 $27.05 $27.34 $27.34 47,035
2022-06-21 $27.17 $27.38 $27.17 $27.26 $27.26 87,627
2022-06-17 $26.94 $27.04 $26.83 $26.92 $26.92 46,956
2022-06-16 $27.00 $27.00 $26.77 $26.88 $26.88 42,279
2022-06-15 $27.36 $27.59 $27.14 $27.37 $27.37 98,801
2022-06-14 $27.35 $27.35 $27.03 $27.18 $27.18 266,289
2022-06-13 $28.13 $28.13 $27.15 $27.19 $27.19 55,628
2022-06-10 $28.10 $28.10 $27.86 $27.91 $27.91 854,197
2022-06-09 $28.72 $28.73 $28.39 $28.39 $28.39 1,051,613
2022-06-08 $28.83 $28.91 $28.72 $28.76 $28.76 35,459
2022-06-07 $28.67 $28.90 $28.66 $28.87 $28.87 91,442
2022-06-06 $28.85 $28.90 $28.72 $28.78 $28.78 70,998
2022-06-03 $28.80 $28.83 $28.67 $28.74 $28.74 154,559
2022-06-02 $28.58 $28.96 $28.58 $28.96 $28.96 90,298
2022-06-01 $28.86 $28.87 $28.54 $28.67 $28.67 231,992
2022-05-31 $28.85 $28.87 $28.66 $28.78 $28.78 155,683
2022-05-27 $28.65 $28.85 $28.62 $28.85 $28.85 84,560
2022-05-26 $28.30 $28.55 $28.30 $28.51 $28.51 2,134,436
2022-05-25 $28.04 $28.29 $28.01 $28.22 $28.22 119,844
2022-05-24 $28.03 $28.11 $27.76 $28.06 $28.06 144,529
2022-05-23 $28.05 $28.21 $27.93 $28.18 $28.18 158,794
2022-05-20 $28.07 $28.07 $27.50 $27.91 $27.91 254,058
2022-05-19 $27.85 $28.08 $27.71 $27.91 $27.91 1,785,469
2022-05-18 $28.40 $28.45 $27.93 $28.01 $28.01 190,966
2022-05-17 $28.55 $28.63 $28.39 $28.62 $28.62 123,053
2022-05-16 $28.34 $28.44 $28.19 $28.32 $28.32 164,612
2022-05-13 $28.17 $28.39 $28.07 $28.37 $28.37 260,251
2022-05-12 $27.88 $28.05 $27.65 $27.97 $27.97 286,158
2022-05-11 $28.19 $28.36 $27.89 $27.97 $27.97 257,632
2022-05-10 $28.47 $28.47 $28.08 $28.16 $28.16 530,833
2022-05-09 $28.38 $28.41 $28.10 $28.18 $28.18 361,312
2022-05-06 $28.68 $28.76 $28.43 $28.68 $28.68 539,543
2022-05-05 $29.17 $29.17 $28.60 $28.73 $28.73 235,333
2022-05-04 $28.90 $29.31 $28.74 $29.29 $29.29 203,894
2022-05-03 $28.79 $28.91 $28.69 $28.84 $28.84 673,658
2022-05-02 $28.67 $28.78 $28.41 $28.74 $28.74 960,669
2022-04-29 $29.21 $29.25 $28.67 $28.74 $28.74 2,532,928
2022-04-28 $29.22 $29.51 $29.00 $29.36 $29.36 109,507
2022-04-27 $29.10 $29.15 $28.91 $29.00 $29.00 48,998
2022-04-26 $29.39 $29.40 $29.00 $29.00 $29.00 21,573
2022-04-25 $29.29 $29.59 $29.13 $29.53 $29.53 15,801
2022-04-22 $30.04 $30.04 $29.44 $29.45 $29.45 4,308
2022-04-21 $30.74 $30.74 $30.13 $30.13 $30.13 1,632
2022-04-20 $30.51 $30.60 $30.46 $30.50 $30.50 17,812
2022-04-19 $30.37 $30.50 $30.37 $30.46 $30.46 14,593
2022-04-18 $30.01 $30.09 $30.01 $30.05 $30.05 3,019
2022-04-14 $30.29 $30.35 $30.14 $30.14 $30.14 3,968
2022-04-13 $30.10 $30.42 $30.10 $30.38 $30.38 19,151
2022-04-12 $30.42 $30.42 $30.12 $30.17 $30.17 4,096
2022-04-11 $30.51 $30.53 $30.23 $30.25 $30.25 7,511
2022-04-08 $30.53 $30.63 $30.53 $30.57 $30.57 10,490
2022-04-07 $30.47 $30.61 $30.37 $30.59 $30.59 18,352
2022-04-06 $30.50 $30.61 $30.38 $30.51 $30.51 18,156
2022-04-05 $30.76 $30.77 $30.57 $30.58 $30.58 287,977
2022-04-04 $30.69 $30.77 $30.69 $30.77 $30.77 2,951
2022-04-01 $30.64 $30.67 $30.53 $30.67 $30.67 8,402
2022-03-31 $30.73 $30.77 $30.65 $30.65 $30.65 61,231
2022-03-30 $30.82 $30.82 $30.71 $30.72 $30.72 13,854
2022-03-29 $30.78 $30.86 $30.74 $30.82 $30.82 8,139
2022-03-28 $30.57 $30.70 $30.54 $30.70 $30.70 14,447
2022-03-25 $30.57 $30.59 $30.51 $30.59 $30.59 11,487
2022-03-24 $30.41 $30.54 $30.41 $30.49 $30.49 10,793
2022-03-23 $30.50 $30.50 $30.36 $30.37 $30.37 3,725
2022-03-22 $30.39 $30.54 $30.39 $30.51 $30.51 78,978
2022-03-21 $30.44 $30.44 $30.23 $30.36 $30.36 5,668
2022-03-18 $30.24 $30.37 $30.18 $30.37 $30.37 11,343
2022-03-17 $30.03 $30.16 $30.03 $30.16 $30.16 2,167
2022-03-16 $29.86 $29.99 $29.72 $29.99 $29.99 5,893
2022-03-15 $29.45 $29.70 $29.45 $29.70 $29.70 20,622
2022-03-14 $29.59 $29.59 $29.37 $29.37 $29.37 2,847
2022-03-11 $29.62 $29.64 $29.47 $29.47 $29.47 7,786
2022-03-10 $29.51 $29.68 $29.51 $29.68 $29.68 2,310
2022-03-09 $29.59 $29.77 $29.59 $29.72 $29.72 10,935
2022-03-08 $29.41 $29.66 $29.32 $29.32 $29.32 4,426
2022-03-07 $29.94 $29.94 $29.50 $29.53 $29.53 5,442
2022-03-04 $29.79 $29.88 $29.72 $29.88 $29.88 14,745
2022-03-03 $30.02 $30.02 $29.96 $29.96 $29.96 1,737
2022-03-02 $29.88 $30.07 $29.88 $30.04 $30.04 18,419
2022-03-01 $29.89 $29.89 $29.74 $29.74 $29.74 1,534
2022-02-28 $29.84 $30.00 $29.81 $29.97 $29.97 12,047
2022-02-25 $29.78 $30.01 $29.70 $29.99 $29.99 14,210
2022-02-24 $29.01 $29.74 $29.01 $29.74 $29.74 56,609
2022-02-23 $29.84 $29.89 $29.48 $29.49 $29.49 30,247
2022-02-22 $29.90 $29.90 $29.61 $29.75 $29.75 25,436
2022-02-18 $29.94 $30.01 $29.84 $29.91 $29.91 14,558
2022-02-17 $30.09 $30.10 $29.94 $29.99 $29.99 18,862
2022-02-16 $30.13 $30.33 $30.12 $30.27 $30.27 21,191
2022-02-15 $30.18 $30.22 $30.12 $30.18 $30.18 27,897
2022-02-14 $30.03 $30.03 $29.89 $30.02 $30.02 13,864
2022-02-11 $30.27 $30.27 $30.05 $30.10 $30.10 8,265
2022-02-10 $30.40 $30.45 $30.20 $30.26 $30.26 4,629
2022-02-09 $30.47 $30.52 $30.42 $30.48 $30.48 20,306
2022-02-08 $30.27 $30.36 $30.24 $30.36 $30.36 8,702
2022-02-07 $30.28 $30.29 $30.18 $30.21 $30.21 78,336
2022-02-04 $30.16 $30.35 $30.16 $30.25 $30.25 8,793
2022-02-03 $30.32 $30.32 $30.19 $30.19 $30.19 4,405
2022-02-02 $30.39 $30.50 $30.37 $30.46 $30.46 8,621
2022-02-01 $30.27 $30.39 $30.23 $30.36 $30.36 24,269
2022-01-31 $30.09 $30.31 $30.09 $30.31 $30.31 18,932
2022-01-28 $29.76 $30.03 $29.74 $30.03 $30.03 17,558
2022-01-27 $30.00 $30.00 $29.74 $29.76 $29.76 10,524
2022-01-26 $30.04 $30.07 $29.73 $29.80 $29.80 2,808
2022-01-25 $29.64 $29.93 $29.64 $29.81 $29.81 12,400
2022-01-24 $29.55 $29.92 $29.41 $29.92 $29.92 332,170
2022-01-21 $30.05 $30.15 $29.93 $29.93 $29.93 21,983
2022-01-20 $30.37 $30.44 $30.11 $30.12 $30.12 9,498
2022-01-19 $30.33 $30.43 $30.24 $30.24 $30.24 8,919
2022-01-18 $30.36 $30.44 $30.31 $30.34 $30.34 6,145
2022-01-14 $30.48 $30.52 $30.44 $30.48 $30.48 12,507
2022-01-13 $30.57 $30.61 $30.50 $30.53 $30.53 14,959
2022-01-12 $30.61 $30.67 $30.56 $30.67 $30.67 12,034
2022-01-11 $30.50 $30.59 $30.50 $30.58 $30.58 6,750
2022-01-10 $30.36 $30.48 $30.34 $30.48 $30.48 3,720
2022-01-07 $30.51 $30.58 $30.46 $30.56 $30.56 19,193
2022-01-06 $30.50 $30.58 $30.46 $30.50 $30.50 46,106
2022-01-05 $30.61 $30.62 $30.51 $30.54 $30.54 18,364
2022-01-04 $30.63 $30.68 $30.60 $30.62 $30.62 21,933
2022-01-03 $30.58 $30.66 $30.58 $30.66 $30.66 24,283
2021-12-31 $30.55 $30.60 $30.55 $30.56 $30.56 42,378
2021-12-30 $30.60 $30.67 $30.58 $30.60 $30.60 261,955
2021-12-29 $30.62 $30.62 $30.57 $30.60 $30.60 6,430
2021-12-28 $30.59 $30.62 $30.53 $30.57 $30.57 18,907
2021-12-27 $30.52 $30.60 $30.50 $30.56 $30.56 19,193
2021-12-23 $30.51 $30.54 $30.46 $30.51 $30.51 4,515
2021-12-22 $30.38 $30.43 $30.38 $30.43 $30.43 7,880
2021-12-21 $30.26 $30.40 $30.26 $30.34 $30.34 8,347
2021-12-20 $30.20 $30.20 $30.05 $30.16 $30.16 35,203
2021-12-17 $30.29 $30.37 $30.23 $30.23 $30.23 13,921
2021-12-16 $30.43 $30.45 $30.28 $30.41 $30.41 8,334
2021-12-15 $30.24 $30.49 $30.21 $30.38 $30.38 26,035
2021-12-14 $30.30 $30.32 $30.24 $30.28 $30.28 6,784
2021-12-13 $30.37 $30.37 $30.33 $30.36 $30.36 4,200
2021-12-10 $30.36 $30.42 $30.33 $30.40 $30.40 24,137
2021-12-09 $30.37 $30.41 $30.29 $30.37 $30.37 10,992
2021-12-08 $30.39 $30.44 $30.34 $30.39 $30.39 82,594
2021-12-07 $30.29 $30.42 $30.28 $30.42 $30.42 50,056
2021-12-06 $30.09 $30.19 $29.96 $30.12 $30.12 14,981
2021-12-03 $29.96 $30.01 $29.83 $30.01 $30.01 336,166
2021-12-02 $29.93 $30.12 $29.93 $30.12 $30.12 7,323
2021-12-01 $30.18 $30.28 $29.97 $29.97 $29.97 73,371
2021-11-30 $30.15 $30.22 $30.03 $30.12 $30.12 48,539
2021-11-29 $30.27 $30.31 $30.19 $30.30 $30.30 9,287
2021-11-26 $30.26 $30.26 $30.10 $30.10 $30.10 6,957
2021-11-24 $30.29 $30.39 $30.29 $30.39 $30.39 6,093
2021-11-23 $30.30 $30.38 $30.26 $30.36 $30.36 22,057
2021-11-22 $30.38 $30.43 $30.36 $30.36 $30.36 102,666
2021-11-19 $30.36 $30.39 $30.32 $30.38 $30.38 5,325
2021-11-18 $30.50 $30.50 $30.33 $30.38 $30.38 37,074
2021-11-17 $30.37 $30.48 $30.34 $30.39 $30.39 191,435
2021-11-16 $30.37 $30.48 $30.36 $30.42 $30.42 48,884
2021-11-15 $30.36 $30.41 $30.34 $30.38 $30.38 9,928
2021-11-12 $30.32 $30.39 $30.30 $30.37 $30.37 19,770
2021-11-11 $30.29 $30.38 $30.29 $30.33 $30.33 6,712
2021-11-10 $30.27 $30.37 $30.25 $30.29 $30.29 16,471
2021-11-09 $30.37 $30.37 $30.30 $30.32 $30.32 10,833
2021-11-08 $30.37 $30.40 $30.34 $30.39 $30.39 9,421
2021-11-05 $30.39 $30.50 $30.33 $30.46 $30.46 10,801
2021-11-04 $30.37 $30.38 $30.31 $30.36 $30.36 7,935
2021-11-03 $30.27 $30.35 $30.24 $30.35 $30.35 8,547
2021-11-02 $30.25 $30.33 $30.24 $30.28 $30.28 13,510
2021-11-01 $30.21 $30.27 $30.19 $30.27 $30.27 11,101
2021-10-29 $30.14 $30.29 $30.14 $30.25 $30.25 35,590
2021-10-28 $30.19 $30.24 $30.17 $30.24 $30.24 12,110
2021-10-27 $30.18 $30.28 $30.16 $30.18 $30.18 5,797
2021-10-26 $30.26 $30.26 $30.20 $30.23 $30.23 11,117
2021-10-25 $30.16 $30.26 $30.13 $30.21 $30.21 8,064
2021-10-22 $30.15 $30.15 $30.12 $30.15 $30.15 6,398
2021-10-21 $30.19 $30.19 $30.12 $30.13 $30.13 843
2021-10-20 $30.15 $30.15 $30.09 $30.09 $30.09 20,359
2021-10-19 $30.00 $30.09 $30.00 $30.09 $30.09 3,433
2021-10-18 $29.94 $30.02 $29.93 $29.98 $29.98 5,002
2021-10-15 $29.94 $30.01 $29.94 $30.01 $30.01 12,336
2021-10-14 $29.87 $29.97 $29.87 $29.92 $29.92 1,613
2021-10-13 $29.71 $29.75 $29.65 $29.74 $29.74 3,334
2021-10-12 $29.70 $29.76 $29.62 $29.70 $29.70 11,413
2021-10-11 $29.81 $29.83 $29.67 $29.72 $29.72 4,443
2021-10-08 $29.76 $29.81 $29.72 $29.76 $29.76 9,355
2021-10-07 $29.83 $29.83 $29.73 $29.73 $29.73 782
2021-10-06 $29.51 $29.63 $29.50 $29.61 $29.61 33,286
2021-10-05 $29.68 $29.71 $29.55 $29.65 $29.65 13,341
2021-10-04 $29.55 $29.55 $29.46 $29.50 $29.50 9,080
2021-10-01 $29.48 $29.66 $29.48 $29.66 $29.66 9,157
2021-09-30 $29.66 $29.69 $29.51 $29.51 $29.51 28,941
2021-09-29 $29.65 $29.74 $29.57 $29.68 $29.68 21,101
2021-09-28 $29.66 $29.69 $29.56 $29.62 $29.62 16,773
2021-09-27 $29.88 $29.95 $29.84 $29.88 $29.88 10,808
2021-09-24 $29.83 $29.93 $29.82 $29.84 $29.84 24,434
2021-09-23 $29.94 $29.94 $29.84 $29.89 $29.89 2,791
2021-09-22 $29.70 $29.79 $29.67 $29.75 $29.75 21,659
2021-09-21 $29.53 $29.69 $29.50 $29.62 $29.62 30,999
2021-09-20 $29.63 $29.63 $29.41 $29.55 $29.55 14,912
2021-09-17 $29.75 $29.83 $29.71 $29.80 $29.80 20,201
2021-09-16 $29.91 $29.92 $29.78 $29.91 $29.91 46,102
2021-09-15 $29.86 $29.93 $29.81 $29.91 $29.91 8,640
2021-09-14 $29.76 $29.91 $29.73 $29.80 $29.80 3,997
2021-09-13 $29.78 $29.84 $29.76 $29.81 $29.81 13,258
2021-09-10 $29.89 $29.91 $29.82 $29.82 $29.82 6,499
2021-09-09 $30.11 $30.11 $29.85 $29.91 $29.91 9,511
2021-09-08 $29.75 $29.99 $29.75 $29.88 $29.88 13,007
2021-09-07 $29.91 $30.04 $29.90 $29.90 $29.90 4,790
2021-09-03 $29.95 $30.06 $29.93 $30.06 $30.06 8,399
2021-09-02 $30.11 $30.13 $29.92 $29.95 $29.95 52,450
2021-09-01 $30.01 $30.06 $29.92 $30.00 $30.00 22,010
2021-08-31 $30.04 $30.06 $29.89 $29.98 $29.98 20,536
2021-08-30 $29.94 $30.06 $29.93 $30.00 $30.00 44,721
2021-08-27 $29.86 $29.96 $29.86 $29.89 $29.89 61,908
2021-08-26 $30.00 $30.00 $29.79 $29.79 $29.79 9,924
2021-08-25 $29.90 $30.03 $29.87 $29.95 $29.95 5,962
2021-08-24 $29.90 $29.98 $29.81 $29.81 $29.81 7,870
2021-08-23 $29.87 $29.87 $29.81 $29.81 $29.81 3,612
2021-08-20 $29.71 $29.81 $29.71 $29.73 $29.73 13,391
2021-08-19 $29.55 $29.70 $29.55 $29.60 $29.60 13,736
2021-08-18 $29.75 $29.81 $29.61 $29.61 $29.61 21,649
2021-08-17 $29.80 $29.80 $29.70 $29.73 $29.73 23,864
2021-08-16 $29.70 $29.87 $29.70 $29.81 $29.81 22,890
2021-08-13 $29.80 $29.86 $29.78 $29.86 $29.86 14,592
2021-08-12 $29.73 $29.82 $29.73 $29.81 $29.81 10,748
2021-08-11 $29.86 $29.86 $29.63 $29.76 $29.76 678,039
2021-08-10 $29.75 $29.84 $29.71 $29.71 $29.71 5,465
2021-08-09 $29.82 $29.83 $29.70 $29.71 $29.71 21,115
2021-08-06 $29.71 $29.75 $29.68 $29.71 $29.71 17,358
2021-08-05 $29.67 $29.78 $29.65 $29.74 $29.74 8,695
2021-08-04 $29.67 $29.76 $29.65 $29.65 $29.65 6,163
2021-08-03 $29.53 $29.78 $29.53 $29.78 $29.78 10,246
2021-08-02 $29.62 $29.70 $29.55 $29.55 $29.55 16,015
2021-07-30 $29.65 $29.67 $29.56 $29.59 $29.59 24,319
2021-07-29 $29.64 $29.79 $29.63 $29.65 $29.65 19,106
2021-07-28 $29.63 $29.71 $29.56 $29.64 $29.64 9,496
2021-07-27 $29.53 $29.69 $29.53 $29.57 $29.57 599,182
2021-07-26 $29.61 $29.75 $29.61 $29.63 $29.63 3,926
2021-07-23 $29.64 $29.64 $29.62 $29.63 $29.63 1,631
2021-07-22 $29.57 $29.64 $29.50 $29.51 $29.51 1,577
2021-07-21 $29.53 $29.54 $29.46 $29.49 $29.49 3,760
2021-07-20 $29.40 $29.51 $29.40 $29.51 $29.51 1,956
2021-07-19 $29.22 $29.26 $29.11 $29.17 $29.17 20,604
2021-07-16 $29.59 $29.60 $29.39 $29.39 $29.39 19,558
2021-07-15 $29.47 $29.61 $29.44 $29.53 $29.53 7,311
2021-07-14 $29.55 $29.66 $29.50 $29.59 $29.59 3,817
2021-07-13 $29.67 $29.68 $29.52 $29.58 $29.58 13,089
2021-07-12 $29.64 $29.70 $29.54 $29.62 $29.62 7,211
2021-07-09 $29.52 $29.66 $29.52 $29.66 $29.66 4,217
2021-07-08 $29.35 $29.51 $29.33 $29.49 $29.49 10,254
2021-07-07 $29.55 $29.61 $29.48 $29.50 $29.50 7,829
2021-07-06 $29.54 $29.58 $29.41 $29.50 $29.50 14,468
2021-07-02 $29.51 $29.57 $29.48 $29.51 $29.51 19,403
2021-07-01 $29.59 $29.59 $29.38 $29.41 $29.41 31,715
2021-06-30 $29.37 $29.48 $29.34 $29.43 $29.43 34,789
2021-06-29 $29.51 $29.51 $29.33 $29.34 $29.34 19,341
2021-06-28 $29.31 $29.49 $29.31 $29.49 $29.49 9,019
2021-06-25 $29.38 $29.48 $29.30 $29.47 $29.47 8,148
2021-06-24 $29.42 $29.43 $29.28 $29.29 $29.29 6,786
2021-06-23 $29.20 $29.38 $29.20 $29.35 $29.35 4,786
2021-06-22 $29.24 $29.34 $29.19 $29.34 $29.34 8,814
2021-06-21 $29.01 $29.27 $29.01 $29.27 $29.27 9,345
2021-06-18 $29.03 $29.12 $28.96 $29.06 $29.06 39,225
2021-06-17 $30.33 $30.33 $29.08 $29.25 $29.25 42,131
2021-06-16 $29.28 $29.29 $29.17 $29.22 $29.22 11,714
2021-06-15 $29.30 $29.32 $29.13 $29.29 $29.29 47,373
2021-06-14 $29.24 $29.31 $29.20 $29.27 $29.27 62,137
2021-06-11 $29.25 $29.27 $29.21 $29.25 $29.25 3,239
2021-06-10 $29.07 $29.27 $29.07 $29.27 $29.27 13,102
2021-06-09 $29.11 $29.21 $29.08 $29.13 $29.13 7,188
2021-06-08 $29.15 $29.21 $29.06 $29.15 $29.15 7,574
2021-06-07 $29.11 $29.20 $29.11 $29.20 $29.20 13,551
2021-06-04 $29.00 $29.20 $29.00 $29.20 $29.20 23,332
2021-06-03 $28.99 $29.07 $28.99 $29.07 $29.07 11,390
2021-06-02 $29.08 $29.14 $29.05 $29.13 $29.13 20,463
2021-06-01 $29.03 $29.19 $28.98 $29.05 $29.05 20,829
2021-05-28 $29.25 $29.25 $29.09 $29.13 $29.13 26,194
2021-05-27 $29.01 $29.14 $29.00 $29.14 $29.14 76,041
2021-05-26 $29.03 $29.07 $28.98 $28.98 $28.98 74,384
2021-05-25 $29.18 $29.18 $28.96 $28.98 $28.98 43,333
2021-05-24 $28.88 $29.08 $28.88 $28.97 $28.97 125,539
2021-05-21 $28.90 $28.95 $28.79 $28.80 $28.80 105,135
2021-05-20 $28.80 $28.91 $28.76 $28.86 $28.86 125,290
2021-05-19 $28.69 $28.73 $28.50 $28.68 $28.68 237,430
2021-05-18 $28.95 $28.95 $28.76 $28.76 $28.76 690,921
2021-05-17 $28.97 $28.97 $28.80 $28.90 $28.90 83,441
2021-05-14 $28.91 $28.95 $28.77 $28.93 $28.93 132,476
2021-05-13 $28.67 $28.77 $28.56 $28.72 $28.72 718,693
2021-05-12 $28.76 $28.78 $28.46 $28.46 $28.46 378,766
2021-05-11 $28.87 $28.87 $28.67 $28.82 $28.82 134,508
2021-05-10 $29.21 $29.21 $28.94 $28.94 $28.94 84,926
2021-05-07 $29.13 $29.13 $28.99 $29.10 $29.10 98,790
2021-05-06 $28.95 $29.00 $28.77 $28.99 $28.99 171,265
2021-05-05 $28.94 $29.21 $28.84 $28.88 $28.88 134,332
2021-05-04 $28.98 $28.98 $28.69 $28.84 $28.84 253,330
2021-05-03 $29.05 $29.05 $28.93 $28.97 $28.97 1,116,141
2021-04-30 $29.00 $29.00 $28.91 $28.94 $28.94 2,832,432
2021-04-29 $29.02 $29.02 $28.91 $28.93 $28.93 961,281
2021-04-28 $28.96 $28.96 $28.91 $28.94 $28.94 52,847
2021-04-27 $28.96 $28.96 $28.92 $28.95 $28.95 28,019
2021-04-26 $29.05 $29.05 $28.88 $28.96 $28.96 20,263
2021-04-23 $28.95 $28.96 $28.95 $28.96 $28.96 5,873
2021-04-22 $28.94 $28.96 $28.94 $28.95 $28.95 13,394
2021-04-21 $28.92 $28.96 $28.92 $28.96 $28.96 22,162
2021-04-20 $28.91 $28.92 $28.90 $28.91 $28.91 10,778
2021-04-19 $28.84 $28.92 $28.84 $28.91 $28.91 4,957
2021-04-16 $28.90 $28.92 $28.89 $28.91 $28.91 14,193
2021-04-15 $28.82 $28.90 $28.82 $28.90 $28.90 8,025
2021-04-14 $28.82 $28.89 $28.82 $28.89 $28.89 5,187
2021-04-13 $28.91 $28.91 $28.85 $28.85 $28.85 646
2021-04-12 $28.89 $28.89 $28.83 $28.83 $28.83 8,584
2021-04-09 $28.86 $28.86 $28.86 $28.86 $28.86 172
2021-04-08 $28.85 $28.91 $28.82 $28.84 $28.84 9,752
2021-04-07 $28.89 $28.89 $28.85 $28.88 $28.88 2,295
2021-04-06 $28.87 $28.87 $28.81 $28.85 $28.85 879
2021-04-05 $28.87 $28.87 $28.82 $28.85 $28.85 1,010
2021-04-01 $28.86 $28.88 $28.79 $28.85 $28.85 9,673
2021-03-31 $28.83 $28.83 $28.83 $28.83 $28.83 6,838
2021-03-30 $28.79 $28.87 $28.79 $28.87 $28.87 6,838
2021-03-29 $28.82 $28.82 $28.79 $28.81 $28.81 2,034
2021-03-26 $28.83 $28.83 $28.78 $28.80 $28.80 3,008
2021-03-25 $28.80 $28.80 $28.80 $28.80 $28.80 26,843
2021-03-24 $28.78 $28.83 $28.76 $28.79 $28.79 26,843
2021-03-23 $28.79 $28.79 $28.79 $28.79 $28.79 135
2021-03-22 $28.80 $28.82 $28.80 $28.80 $28.80 1,299
2021-03-19 $28.79 $28.79 $28.79 $28.79 $28.79 2
2021-03-18 $28.64 $28.83 $28.64 $28.78 $28.78 9,058
2021-03-17 $28.76 $28.81 $28.76 $28.79 $28.79 2,851
2021-03-16 $28.77 $28.78 $28.76 $28.76 $28.76 6,266
2021-03-15 $28.63 $28.84 $28.63 $28.79 $28.79 3,038
2021-03-12 $28.79 $28.79 $28.77 $28.77 $28.77 249
2021-03-11 $28.75 $28.77 $28.71 $28.77 $28.77 2,387
2021-03-10 $28.75 $28.78 $28.69 $28.71 $28.71 18,575
2021-03-09 $28.68 $28.80 $28.68 $28.73 $28.73 20,230
2021-03-08 $28.70 $28.72 $28.70 $28.71 $28.71 1,579
2021-03-05 $28.60 $28.68 $28.60 $28.68 $28.68 9,766
2021-03-04 $28.65 $28.65 $28.51 $28.56 $28.56 1,151
2021-03-03 $28.70 $28.70 $28.64 $28.65 $28.65 1,655
2021-03-02 $28.66 $28.76 $28.65 $28.69 $28.69 10,490
2021-03-01 $28.70 $28.70 $28.66 $28.69 $28.69 2,930
2021-02-26 $28.62 $28.62 $28.51 $28.61 $28.61 131,750
2021-02-25 $28.52 $28.66 $28.52 $28.55 $28.55 4,936
2021-02-24 $28.71 $28.71 $28.67 $28.69 $28.69 1,284
2021-02-23 $28.58 $28.72 $28.58 $28.67 $28.67 1,158
2021-02-22 $28.47 $28.66 $28.47 $28.66 $28.66 64,345
2021-02-19 $28.67 $28.67 $28.67 $28.67 $28.67 6
2021-02-18 $28.60 $28.70 $28.60 $28.65 $28.65 5,507
2021-02-17 $28.64 $28.66 $28.64 $28.66 $28.66 610
2021-02-16 $28.53 $28.68 $28.53 $28.63 $28.63 14,667
2021-02-12 $28.61 $28.66 $28.60 $28.66 $28.66 4,232
2021-02-11 $28.59 $28.67 $28.59 $28.62 $28.62 7,220
2021-02-10 $28.66 $28.66 $28.59 $28.63 $28.63 5,535
2021-02-09 $28.65 $28.67 $28.63 $28.65 $28.65 12,031
2021-02-08 $28.71 $28.71 $28.64 $28.67 $28.67 4,780
2021-02-05 $28.63 $28.65 $28.63 $28.64 $28.64 705
2021-02-04 $28.63 $28.64 $28.63 $28.64 $28.64 610
2021-02-03 $28.57 $28.59 $28.51 $28.55 $28.55 5,636
2021-02-02 $28.48 $28.56 $28.48 $28.52 $28.52 2,390
2021-02-01 $28.32 $28.45 $28.24 $28.41 $28.41 148,020
2021-01-29 $28.29 $28.29 $28.28 $28.29 $28.29 10,532
2021-01-28 $28.33 $28.48 $28.33 $28.40 $28.40 23,312
2021-01-27 $28.39 $28.47 $28.23 $28.25 $28.25 23,637
2021-01-26 $28.51 $28.57 $28.51 $28.57 $28.57 1,500
2021-01-25 $28.51 $28.51 $28.51 $28.51 $28.51 1
2021-01-22 $28.54 $28.58 $28.54 $28.58 $28.58 800
2021-01-21 $28.55 $28.60 $28.55 $28.60 $28.60 5,595
2021-01-20 $28.48 $28.55 $28.46 $28.55 $28.55 1,355
2021-01-19 $28.47 $28.52 $28.44 $28.49 $28.49 12,250
2021-01-15 $28.49 $28.49 $28.49 $28.49 $28.49 3,837
2021-01-14 $28.39 $28.52 $28.39 $28.47 $28.47 3,837
2021-01-13 $28.50 $28.50 $28.41 $28.50 $28.50 722
2021-01-12 $28.42 $28.50 $28.37 $28.47 $28.47 23,672
2021-01-11 $28.47 $28.47 $28.45 $28.45 $28.45 919
2021-01-08 $28.57 $28.58 $28.41 $28.50 $28.50 4,612
2021-01-07 $28.36 $28.48 $28.36 $28.48 $28.48 2,386
2021-01-06 $28.42 $28.42 $28.33 $28.36 $28.36 3,778
2021-01-05 $28.37 $28.37 $28.37 $28.37 $28.37 20
2021-01-04 $28.35 $28.39 $28.21 $28.32 $28.32 30,901
2020-12-31 $28.36 $28.40 $28.34 $28.35 $28.35 7,945
2020-12-30 $28.34 $28.36 $28.30 $28.34 $28.34 16,347
2020-12-29 $28.34 $28.34 $28.34 $28.34 $28.34 86
2020-12-28 $28.35 $28.36 $28.34 $28.34 $28.34 10,740
2020-12-24 $28.30 $28.30 $28.30 $28.30 $28.30 1
2020-12-23 $28.30 $28.35 $28.29 $28.30 $28.30 33,345
2020-12-22 $28.27 $28.28 $28.23 $28.28 $28.28 8,543
2020-12-21 $28.24 $28.27 $28.24 $28.27 $28.27 1,887
2020-12-18 $28.31 $28.31 $28.31 $28.31 $28.31 81
2020-12-17 $28.35 $28.37 $28.27 $28.31 $28.31 13,973
2020-12-16 $28.28 $28.38 $28.25 $28.31 $28.31 6,452
2020-12-15 $28.19 $28.28 $28.19 $28.28 $28.28 8,288
2020-12-14 $28.22 $28.22 $28.22 $28.22 $28.22 1
2020-12-11 $28.14 $28.28 $28.14 $28.23 $28.23 8,910
2020-12-10 $28.28 $28.28 $28.28 $28.28 $28.28 64
2020-12-09 $28.32 $28.35 $28.26 $28.30 $28.30 2,319
2020-12-08 $28.34 $28.35 $28.32 $28.35 $28.35 2,011
2020-12-07 $28.25 $28.35 $28.25 $28.35 $28.35 5,118
2020-12-04 $28.28 $28.31 $28.28 $28.31 $28.31 1,657
2020-12-03 $28.28 $28.28 $28.21 $28.26 $28.26 7,700
2020-12-02 $28.31 $28.31 $28.31 $28.31 $28.31 7
2020-12-01 $28.28 $28.32 $28.21 $28.32 $28.32 13,155
2020-11-30 $28.17 $28.22 $28.15 $28.19 $28.19 21,145
2020-11-27 $28.25 $28.26 $28.20 $28.25 $28.25 9,917
2020-11-25 $28.06 $28.20 $28.06 $28.20 $28.20 1,801
2020-11-24 $28.19 $28.19 $28.19 $28.19 $28.19 0
2020-11-23 $28.10 $28.10 $28.10 $28.10 $28.10 0
2020-11-20 $28.10 $28.10 $28.05 $28.05 $28.05 320
2020-11-19 $27.92 $28.07 $27.92 $28.07 $28.07 5,059
2020-11-18 $28.18 $28.19 $28.05 $28.05 $28.05 8,087
2020-11-17 $28.20 $28.20 $28.10 $28.16 $28.16 8,104
2020-11-16 $28.08 $28.17 $28.08 $28.15 $28.15 7,551
2020-11-13 $28.07 $28.08 $28.01 $28.08 $28.08 6,046
2020-11-12 $28.08 $28.08 $27.97 $27.97 $27.97 1,429
2020-11-11 $28.00 $28.11 $28.00 $28.11 $28.11 22,993
2020-11-10 $28.01 $28.05 $28.00 $28.05 $28.05 522
2020-11-09 $28.12 $28.15 $28.06 $28.06 $28.06 6,913
2020-11-06 $27.91 $27.91 $27.91 $27.91 $27.91 503
2020-11-05 $27.86 $27.98 $27.86 $27.86 $27.86 930
2020-11-04 $27.67 $27.78 $27.67 $27.78 $27.78 5,906
2020-11-03 $27.56 $27.59 $27.56 $27.59 $27.59 874
2020-11-02 $27.33 $27.34 $27.28 $27.29 $27.29 1,000
2020-10-30 $27.18 $27.18 $27.05 $27.16 $27.16 8,200
2020-10-29 $27.21 $27.37 $27.21 $27.37 $27.37 3,284
2020-10-28 $27.24 $27.24 $27.17 $27.17 $27.17 1,883
2020-10-27 $27.57 $27.57 $27.57 $27.57 $27.57 346
2020-10-26 $27.48 $27.53 $27.48 $27.53 $27.53 990
2020-10-23 $27.75 $27.75 $27.68 $27.70 $27.70 842
2020-10-22 $27.68 $27.75 $27.60 $27.75 $27.75 53,978
2020-10-21 $27.66 $27.78 $27.66 $27.76 $27.76 7,673
2020-10-20 $27.69 $27.69 $27.69 $27.69 $27.69 1
2020-10-19 $27.64 $27.64 $27.64 $27.64 $27.64 1
2020-10-16 $27.76 $27.79 $27.76 $27.79 $27.79 647
2020-10-15 $27.65 $27.79 $27.65 $27.79 $27.79 355
2020-10-14 $27.89 $27.89 $27.80 $27.81 $27.81 2,084
2020-10-13 $27.89 $27.91 $27.87 $27.91 $27.91 2,092
2020-10-12 $27.89 $27.89 $27.89 $27.89 $27.89 5
2020-10-09 $27.69 $27.77 $27.69 $27.77 $27.77 3,200
2020-10-08 $27.57 $27.66 $27.57 $27.66 $27.66 707
2020-10-07 $27.46 $27.55 $27.46 $27.55 $27.55 424
2020-10-06 $27.58 $27.58 $27.38 $27.41 $27.41 2,825
2020-10-05 $27.40 $27.51 $27.40 $27.51 $27.51 6,124
2020-10-02 $27.28 $27.36 $27.28 $27.36 $27.36 356
2020-10-01 $27.39 $27.47 $27.33 $27.43 $27.43 24,975
2020-09-30 $27.27 $27.44 $27.27 $27.43 $27.43 16,268
2020-09-29 $27.34 $27.36 $27.25 $27.36 $27.36 3,018
2020-09-28 $27.39 $27.44 $27.34 $27.37 $27.37 3,523
2020-09-25 $27.24 $27.24 $27.24 $27.24 $27.24 7
2020-09-24 $27.04 $27.13 $27.04 $27.08 $27.08 200
2020-09-23 $27.20 $27.22 $27.03 $27.09 $27.09 1,690
2020-09-22 $27.15 $27.28 $25.93 $27.28 $27.28 25,128
2020-09-21 $27.25 $27.25 $27.03 $27.19 $27.19 70,454
2020-09-18 $27.32 $27.32 $27.32 $27.32 $27.32 298
2020-09-17 $27.30 $27.35 $27.30 $27.35 $27.35 298
2020-09-16 $27.47 $27.47 $27.47 $27.47 $27.47 42
2020-09-15 $27.49 $27.49 $27.48 $27.48 $27.48 900
2020-09-14 $27.47 $27.47 $27.47 $27.47 $27.47 670
2020-09-11 $27.24 $27.33 $27.24 $27.33 $27.33 670
2020-09-10 $27.40 $27.42 $27.26 $27.29 $27.29 3,668
2020-09-09 $27.23 $27.55 $27.23 $27.44 $27.44 1,776
2020-09-08 $26.94 $27.23 $26.94 $27.23 $27.23 4,877
2020-09-04 $27.19 $27.41 $27.03 $27.41 $27.41 70,167
2020-09-03 $27.59 $27.65 $27.35 $27.35 $27.35 7,166
2020-09-02 $27.60 $27.67 $27.58 $27.67 $27.67 2,861
2020-09-01 $27.59 $27.73 $27.57 $27.61 $27.61 27,163
2020-08-31 $27.65 $27.73 $27.58 $27.63 $27.63 18,797
2020-08-28 $27.59 $27.68 $27.58 $27.68 $27.68 14,528
2020-08-27 $27.67 $27.67 $27.60 $27.61 $27.61 2,214
2020-08-26 $27.63 $27.68 $27.61 $27.68 $27.68 6,500
2020-08-25 $27.57 $27.63 $27.54 $27.62 $27.62 14,540
2020-08-24 $27.59 $27.59 $27.53 $27.58 $27.58 3,494
2020-08-21 $27.52 $27.52 $27.52 $27.52 $27.52 160
2020-08-20 $27.48 $27.49 $27.48 $27.49 $27.49 160
2020-08-19 $27.54 $27.54 $27.46 $27.46 $27.46 2,332
2020-08-18 $27.51 $27.55 $27.46 $27.52 $27.52 5,453
2020-08-17 $27.31 $27.54 $27.28 $27.41 $27.41 11,117
2020-08-14 $27.43 $27.43 $27.33 $27.41 $27.41 12,944
2020-08-13 $27.46 $27.46 $27.46 $27.46 $27.46 24,269
2020-08-12 $27.49 $27.50 $27.46 $27.46 $27.46 24,269
2020-08-11 $27.42 $27.54 $27.32 $27.32 $27.32 17,627
2020-08-10 $27.56 $27.56 $27.41 $27.48 $27.48 34,300
2020-08-07 $27.46 $27.46 $27.32 $27.39 $27.39 7,975
2020-08-06 $27.12 $27.39 $27.11 $27.39 $27.39 5,480
2020-08-05 $27.28 $27.34 $27.27 $27.34 $27.34 13,916
2020-08-04 $27.21 $27.28 $27.21 $27.28 $27.28 3,047
2020-08-03 $27.17 $27.21 $27.17 $27.20 $27.20 6,538
2020-07-31 $26.95 $27.12 $26.93 $27.12 $27.12 3,031
2020-07-30 $27.04 $27.04 $27.04 $27.04 $27.04 6,718
2020-07-29 $27.04 $27.07 $27.00 $27.07 $27.07 6,718
2020-07-28 $26.99 $26.99 $26.99 $26.99 $26.99 9,454
2020-07-27 $26.90 $27.00 $26.90 $27.00 $27.00 9,454
2020-07-24 $26.88 $27.05 $26.87 $26.96 $26.96 47,889
2020-07-23 $26.98 $27.04 $26.96 $27.03 $27.03 4,714
2020-07-22 $27.13 $27.13 $27.13 $27.13 $27.13 65
2020-07-21 $26.20 $27.20 $26.20 $27.15 $27.15 4,887
2020-07-20 $26.78 $27.17 $26.78 $27.12 $27.12 15,893
2020-07-17 $26.83 $27.05 $26.82 $26.98 $26.98 50,700
2020-07-16 $26.83 $26.97 $26.78 $26.92 $26.92 85,000
2020-07-15 $26.89 $27.03 $26.85 $26.94 $26.94 5,300
2020-07-14 $26.61 $26.84 $26.58 $26.79 $26.79 10,500
2020-07-13 $26.93 $26.93 $26.71 $26.74 $26.74 18,200
2020-07-10 $26.85 $26.94 $26.85 $26.94 $26.94 6,200
2020-07-09 $26.71 $26.74 $26.58 $26.73 $26.73 394,700
2020-07-08 $26.78 $26.78 $26.65 $26.78 $26.79 720
2020-07-07 $26.76 $26.88 $26.67 $26.72 $26.72 139,000
2020-07-06 $26.82 $26.83 $26.77 $26.83 $26.83 400
2020-07-02 $26.78 $26.78 $26.68 $26.68 $26.68 500
2020-07-01 $26.52 $26.62 $26.52 $26.62 $26.62 600
2020-06-30 $26.38 $26.57 $26.38 $26.57 $26.57 2,800
2020-06-29 $26.01 $26.39 $26.00 $26.29 $26.29 2,600
2020-06-26 $26.15 $26.15 $25.98 $26.10 $26.10 1,200
2020-06-25 $26.34 $26.40 $26.34 $26.40 $26.40 200
2020-06-24 $26.19 $26.36 $26.16 $26.24 $26.24 5,300
2020-06-23 $26.70 $26.70 $26.55 $26.55 $26.55 1,400
2020-06-22 $26.49 $26.56 $26.27 $26.46 $26.46 5,362
2020-06-19 $26.41 $26.54 $26.36 $26.38 $26.38 3,432
2020-06-18 $26.40 $26.41 $26.28 $26.41 $26.41 2,338
2020-06-17 $26.40 $26.40 $26.40 $26.40 $26.40 0
2020-06-16 $26.41 $26.43 $26.37 $26.43 $26.43 1,700
2020-06-15 $26.18 $26.20 $25.76 $26.17 $26.17 7,556
2020-06-12 $25.97 $26.32 $25.87 $26.18 $26.18 26,049
2020-06-11 $26.27 $26.43 $25.97 $25.97 $25.97 3,370
2020-06-10 $26.72 $26.82 $26.72 $26.82 $26.82 1,200
2020-06-09 $26.71 $26.85 $26.71 $26.85 $26.85 11,767
2020-06-08 $26.88 $27.04 $26.84 $26.97 $26.97 2,916
2020-06-05 $26.86 $26.99 $26.86 $26.88 $26.88 3,100
2020-06-04 $26.64 $26.71 $26.51 $26.64 $26.64 46,970
2020-06-03 $26.65 $26.70 $26.51 $26.64 $26.64 414,600
2020-06-02 $26.50 $26.52 $26.43 $26.48 $26.48 14,000
2020-06-01 $26.57 $26.57 $26.35 $26.35 $26.35 207,947
2020-05-29 $26.32 $26.45 $26.15 $26.45 $26.45 61,775
2020-05-28 $26.64 $26.64 $26.29 $26.32 $26.32 22,673
2020-05-27 $26.14 $26.33 $26.08 $26.33 $26.33 14,393
2020-05-26 $26.18 $26.35 $26.10 $26.14 $26.14 22,300
2020-05-22 $26.29 $26.29 $25.90 $25.97 $25.97 19,097
2020-05-21 $26.38 $26.38 $25.98 $25.98 $25.98 62,892
2020-05-20 $26.12 $26.22 $26.05 $26.08 $26.08 11,200
2020-05-19 $26.06 $26.13 $25.93 $25.93 $25.93 112,298
2020-05-18 $26.27 $26.27 $25.93 $26.06 $26.06 25,718
2020-05-15 $25.57 $25.61 $25.28 $25.57 $25.57 18,612
2020-05-14 $25.36 $25.89 $25.05 $25.49 $25.49 87,187
2020-05-13 $25.54 $25.75 $25.14 $25.38 $25.38 148,100
2020-05-12 $25.70 $25.98 $25.64 $25.64 $25.64 53,431
2020-05-11 $25.92 $25.99 $25.72 $25.90 $25.90 75,740
2020-05-08 $26.08 $26.08 $25.67 $25.84 $25.84 90,839
2020-05-07 $25.58 $25.71 $25.58 $25.63 $25.63 84,000
2020-05-06 $25.59 $25.61 $25.41 $25.41 $25.41 106,809
2020-05-05 $25.35 $25.69 $25.35 $25.54 $25.54 241,521
2020-05-04 $25.32 $25.41 $25.07 $25.34 $25.34 506,797
2020-05-01 $25.60 $25.60 $25.16 $25.32 $25.32 2,100,391

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

Recent Innovator U.S. Equity Power Buffer ETF - May (PMAY) News
Similar Companies to Innovator U.S. Equity Power Buffer ETF - May (PMAY) in the None Industry

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.