Innovator U.S. Equity Ultra Buffer ETF - June (UJUN) Stock

Data as of May 9, 2025

$33.09 ($0.20) 0.60%

Innovator U.S. Equity Ultra Buffer ETF - June - Daily Information

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

Daily Information	Data
Date	May 9, 2025
Open	$33.10
Previous Close	$33.09
High	$33.36
Low	$33.09
Adjusted Open	$33.10
Previous Adjusted Close	$33.09
Adjusted High	$33.36
Adjusted Low	$33.09

About Innovator U.S. Equity Ultra Buffer ETF - June (UJUN)

Innovator ETFs Trust Innovator S&P 500 Ultra Buffer ETF June

Invest in Innovator U.S. Equity Ultra Buffer ETF - June (UJUN)

Protect yourself from the stock market’s volatility and diversify your portfolio with real estate.

Get started in minutes with a minimum investment of $500.

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 Ultra Buffer ETF - June (UJUN)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-05-01	$33.10	$33.36	$33.09	$33.09	$33.09	3,194
2025-04-30	$32.24	$32.89	$32.23	$32.89	$32.89	34,872
2025-04-29	$32.65	$32.85	$32.65	$32.85	$32.85	2,907
2025-04-28	$32.67	$32.71	$32.67	$32.71	$32.71	277
2025-04-25	$32.44	$32.67	$32.37	$32.67	$32.67	1,366
2025-04-24	$32.14	$32.48	$32.14	$32.48	$32.48	13,961
2025-04-23	$32.13	$32.33	$31.90	$32.01	$32.01	3,856
2025-04-22	$31.58	$31.58	$31.58	$31.58	$31.58	199
2025-04-21	$31.23	$31.23	$31.10	$31.10	$31.10	641
2025-04-17	$31.70	$31.74	$31.57	$31.57	$31.57	3,791
2025-04-16	$32.04	$32.04	$31.58	$31.60	$31.60	817
2025-04-15	$32.34	$32.34	$32.10	$32.10	$32.10	3,391
2025-04-14	$32.42	$32.42	$32.24	$32.24	$32.24	1,629
2025-04-11	$31.79	$32.17	$31.79	$32.17	$32.17	10,799
2025-04-10	$31.98	$31.99	$31.37	$31.85	$31.85	21,304
2025-04-09	$30.90	$32.48	$30.84	$32.48	$32.48	17,940
2025-04-08	$31.66	$31.67	$30.73	$30.77	$30.77	12,240
2025-04-07	$30.74	$31.48	$30.72	$31.01	$31.01	8,145
2025-04-04	$31.65	$31.65	$30.97	$30.97	$30.97	21,114
2025-04-03	$32.54	$32.54	$32.15	$32.15	$32.15	12,122
2025-04-02	$33.15	$33.42	$33.15	$33.42	$33.42	4,053
2025-04-01	$32.97	$33.30	$32.92	$33.21	$33.21	2,297
2025-03-31	$32.71	$33.14	$32.69	$33.14	$33.14	1,372
2025-03-28	$33.08	$33.08	$32.92	$32.98	$32.98	1,236
2025-03-27	$33.43	$33.58	$33.43	$33.46	$33.46	11,621
2025-03-26	$33.76	$33.80	$33.49	$33.58	$33.58	10,673
2025-03-25	$33.84	$33.84	$33.82	$33.84	$33.84	2,230
2025-03-24	$33.61	$33.81	$33.61	$33.81	$33.81	3,022
2025-03-21	$33.16	$33.36	$33.09	$33.36	$33.36	8,529
2025-03-20	$33.25	$33.34	$33.25	$33.34	$33.34	2,727
2025-03-19	$33.17	$33.52	$33.17	$33.40	$33.40	6,460
2025-03-18	$33.13	$33.16	$33.10	$33.12	$33.12	2,443
2025-03-17	$33.28	$33.41	$33.26	$33.41	$33.41	980
2025-03-14	$32.98	$33.23	$32.98	$33.23	$33.23	66,162
2025-03-13	$32.77	$32.81	$32.67	$32.69	$32.69	1,616
2025-03-12	$32.94	$33.14	$32.94	$33.07	$33.07	1,931
2025-03-11	$33.03	$33.09	$32.79	$32.99	$32.99	9,311
2025-03-10	$33.33	$33.33	$32.91	$33.12	$33.12	2,631
2025-03-07	$33.57	$33.73	$33.46	$33.73	$33.73	4,064
2025-03-06	$33.72	$33.72	$33.52	$33.58	$33.58	6,212
2025-03-05	$33.73	$33.96	$33.66	$33.96	$33.96	9,554
2025-03-04	$33.59	$33.93	$33.59	$33.73	$33.73	3,948
2025-03-03	$34.18	$34.31	$33.91	$33.92	$33.92	6,134
2025-02-28	$34.00	$34.24	$34.00	$34.24	$34.24	2,359
2025-02-27	$34.40	$34.40	$34.00	$34.00	$34.00	850
2025-02-26	$34.37	$34.39	$34.22	$34.28	$34.28	2,135
2025-02-25	$34.21	$34.29	$34.21	$34.28	$34.28	1,843
2025-02-24	$34.44	$34.44	$34.33	$34.36	$34.36	1,874
2025-02-21	$34.55	$34.55	$34.38	$34.41	$34.41	17,347
2025-02-20	$34.59	$34.66	$34.56	$34.63	$34.63	20,279
2025-02-19	$34.60	$34.66	$34.60	$34.66	$34.66	2,138
2025-02-18	$34.60	$34.62	$34.54	$34.62	$34.62	14,053
2025-02-14	$34.55	$34.59	$34.55	$34.59	$34.59	367
2025-02-13	$34.50	$34.57	$34.48	$34.57	$34.57	2,622
2025-02-12	$34.41	$34.44	$34.40	$34.44	$34.44	6,914
2025-02-11	$34.45	$34.45	$34.44	$34.45	$34.45	2,795
2025-02-10	$34.42	$34.43	$34.41	$34.41	$34.41	2,867
2025-02-07	$34.52	$34.52	$34.36	$34.37	$34.37	1,031
2025-02-06	$34.47	$34.48	$34.40	$34.47	$34.47	1,394
2025-02-05	$34.28	$34.41	$34.28	$34.41	$34.41	1,223
2025-02-04	$34.27	$34.33	$34.27	$34.33	$34.33	5,582
2025-02-03	$34.15	$34.26	$34.04	$34.24	$34.24	7,977
2025-01-31	$34.44	$34.45	$34.30	$34.33	$34.33	2,949
2025-01-30	$34.34	$34.40	$34.34	$34.40	$34.40	495
2025-01-29	$34.34	$34.36	$34.31	$34.34	$34.34	2,704
2025-01-28	$34.27	$34.38	$34.27	$34.38	$34.38	1,465
2025-01-27	$34.21	$34.24	$34.18	$34.24	$34.24	676
2025-01-24	$34.51	$34.51	$34.43	$34.44	$34.44	592
2025-01-23	$34.36	$34.45	$34.36	$34.45	$34.45	11,247
2025-01-22	$34.40	$34.40	$34.38	$34.40	$34.40	7,799
2025-01-21	$34.29	$34.34	$34.29	$34.34	$34.34	627
2025-01-17	$34.20	$34.20	$34.20	$34.20	$34.20	239
2025-01-16	$34.06	$34.09	$34.04	$34.08	$34.08	8,987
2025-01-15	$34.00	$34.09	$34.00	$34.09	$34.09	4,192
2025-01-14	$33.80	$33.82	$33.66	$33.80	$33.80	6,624
2025-01-13	$33.65	$33.74	$33.56	$33.74	$33.74	1,742
2025-01-10	$33.80	$33.80	$33.67	$33.71	$33.71	3,749
2025-01-08	$33.88	$33.94	$33.80	$33.94	$33.94	8,808
2025-01-07	$34.16	$34.16	$33.90	$33.90	$33.90	4,525
2025-01-06	$34.10	$34.10	$34.01	$34.05	$34.05	1,916
2025-01-03	$33.88	$33.99	$33.88	$33.98	$33.98	3,832
2025-01-02	$33.88	$33.91	$33.66	$33.78	$33.78	16,044
2024-12-31	$33.87	$33.90	$33.75	$33.81	$33.81	9,455
2024-12-30	$33.75	$33.95	$33.75	$33.89	$33.89	4,248
2024-12-27	$33.98	$34.00	$33.98	$34.00	$34.00	121
2024-12-26	$34.12	$34.15	$34.11	$34.15	$34.15	3,713
2024-12-24	$34.02	$34.11	$34.02	$34.11	$34.11	2,687
2024-12-23	$33.78	$33.96	$33.78	$33.96	$33.96	3,482
2024-12-20	$33.50	$33.90	$33.50	$33.84	$33.84	40,704
2024-12-19	$33.74	$33.74	$33.66	$33.66	$33.66	4,536
2024-12-18	$34.08	$34.08	$33.73	$33.75	$33.75	1,423
2024-12-17	$34.04	$34.10	$34.04	$34.10	$34.10	1,806
2024-12-16	$34.12	$34.15	$34.11	$34.13	$34.13	2,803
2024-12-13	$34.06	$34.10	$34.06	$34.10	$34.10	4,713
2024-12-12	$34.14	$34.14	$34.05	$34.09	$34.09	7,053
2024-12-11	$34.09	$34.14	$34.09	$34.14	$34.14	6,046
2024-12-10	$34.05	$34.05	$34.05	$34.05	$34.05	60
2024-12-09	$34.11	$34.11	$34.08	$34.08	$34.08	685
2024-12-06	$34.15	$34.16	$34.09	$34.15	$34.15	10,124
2024-12-05	$34.15	$34.15	$34.07	$34.11	$34.11	10,350
2024-12-04	$34.07	$34.13	$34.07	$34.13	$34.13	10,657
2024-12-03	$34.01	$34.08	$34.01	$34.08	$34.08	11,788
2024-12-02	$34.01	$34.06	$34.01	$34.02	$34.02	3,546
2024-11-29	$33.98	$34.05	$33.98	$34.05	$34.05	434
2024-11-27	$33.97	$33.97	$33.89	$33.96	$33.96	4,051
2024-11-26	$33.97	$33.97	$33.97	$33.97	$33.97	389
2024-11-25	$33.86	$33.91	$33.86	$33.91	$33.91	2,491
2024-11-22	$33.86	$33.86	$33.78	$33.86	$33.86	4,044
2024-11-21	$33.70	$33.78	$33.65	$33.78	$33.78	2,973
2024-11-20	$33.68	$33.70	$33.57	$33.70	$33.70	1,933
2024-11-19	$33.61	$33.72	$33.59	$33.70	$33.70	557,874
2024-11-18	$33.61	$33.70	$33.61	$33.67	$33.67	2,250
2024-11-15	$33.56	$33.61	$33.56	$33.61	$33.61	1,254
2024-11-14	$33.82	$33.82	$33.76	$33.78	$33.78	1,757
2024-11-13	$33.83	$33.85	$33.81	$33.84	$33.84	9,382
2024-11-12	$33.82	$33.84	$33.78	$33.82	$33.82	14,797
2024-11-11	$33.87	$33.87	$33.81	$33.85	$33.85	3,858
2024-11-08	$33.81	$33.86	$33.81	$33.84	$33.84	5,554
2024-11-07	$33.77	$33.82	$33.74	$33.79	$33.79	3,811
2024-11-06	$33.62	$33.70	$33.62	$33.69	$33.69	5,498
2024-11-05	$33.34	$33.35	$33.28	$33.34	$33.34	7,960
2024-11-04	$33.17	$33.21	$33.11	$33.12	$33.12	4,247
2024-11-01	$33.18	$33.30	$33.17	$33.19	$33.19	20,509
2024-10-31	$33.19	$33.21	$33.14	$33.15	$33.15	1,975
2024-10-30	$33.47	$33.47	$33.39	$33.41	$33.41	6,374
2024-10-29	$33.39	$33.52	$33.37	$33.47	$33.47	4,294
2024-10-28	$33.47	$33.50	$33.43	$33.45	$33.45	3,221
2024-10-25	$33.46	$33.46	$33.36	$33.36	$33.36	4,552
2024-10-24	$33.38	$33.41	$33.38	$33.39	$33.39	1,544
2024-10-23	$33.35	$33.35	$33.29	$33.34	$33.34	5,955
2024-10-22	$33.47	$33.49	$33.39	$33.49	$33.49	47,189
2024-10-21	$33.48	$33.48	$33.37	$33.46	$33.46	36,423
2024-10-18	$33.46	$33.51	$33.45	$33.49	$33.49	2,444
2024-10-17	$33.42	$33.43	$33.38	$33.42	$33.42	8,017
2024-10-16	$33.40	$33.41	$33.37	$33.41	$33.41	8,487
2024-10-15	$33.38	$33.42	$33.32	$33.34	$33.34	5,800
2024-10-14	$33.46	$33.47	$33.44	$33.44	$33.44	2,983
2024-10-11	$33.21	$33.34	$33.21	$33.33	$33.33	4,678
2024-10-10	$33.25	$33.25	$33.20	$33.25	$33.25	3,440
2024-10-09	$33.21	$33.28	$33.19	$33.28	$33.28	1,922
2024-10-08	$33.09	$33.18	$33.09	$33.18	$33.18	3,051
2024-10-07	$33.09	$33.12	$33.02	$33.03	$33.03	1,365
2024-10-04	$33.16	$33.21	$33.06	$33.18	$33.18	2,364
2024-10-03	$33.08	$33.08	$33.02	$33.06	$33.06	5,754
2024-10-02	$33.07	$33.14	$33.07	$33.11	$33.11	5,053
2024-10-01	$33.02	$33.12	$33.02	$33.11	$33.11	7,412
2024-09-30	$33.10	$33.23	$33.10	$33.23	$33.23	2,724
2024-09-27	$33.18	$33.18	$33.13	$33.17	$33.17	11,298
2024-09-26	$33.15	$33.21	$33.15	$33.19	$33.19	4,749
2024-09-25	$33.19	$33.19	$33.10	$33.13	$33.13	2,872
2024-09-24	$33.06	$33.15	$33.06	$33.15	$33.15	2,096
2024-09-23	$33.10	$33.10	$33.10	$33.10	$33.10	272
2024-09-20	$32.98	$33.09	$32.98	$33.06	$33.06	20,133
2024-09-19	$33.07	$33.10	$33.05	$33.07	$33.07	5,892
2024-09-18	$32.84	$32.94	$32.80	$32.80	$32.80	6,070
2024-09-17	$32.95	$32.95	$32.78	$32.83	$32.83	1,867
2024-09-16	$32.83	$32.83	$32.74	$32.83	$32.83	1,312
2024-09-13	$32.76	$32.81	$32.76	$32.80	$32.80	1,455
2024-09-12	$32.60	$32.72	$32.60	$32.68	$32.68	10,716
2024-09-11	$32.11	$32.56	$32.11	$32.56	$32.56	4,093
2024-09-10	$32.39	$32.39	$32.38	$32.39	$32.39	946
2024-09-09	$32.23	$32.31	$32.23	$32.30	$32.30	2,829
2024-09-06	$32.28	$32.28	$32.11	$32.11	$32.11	3,451
2024-09-05	$32.51	$32.51	$32.34	$32.38	$32.38	14,706
2024-09-04	$32.50	$32.53	$32.41	$32.45	$32.45	2,803
2024-09-03	$32.53	$32.53	$32.46	$32.46	$32.46	145,709
2024-08-30	$32.79	$32.82	$32.63	$32.82	$32.82	5,348
2024-08-29	$32.76	$32.76	$32.62	$32.64	$32.64	2,170
2024-08-28	$32.67	$32.67	$32.52	$32.65	$32.65	18,966
2024-08-27	$32.69	$32.74	$32.66	$32.73	$32.73	4,114
2024-08-26	$32.66	$32.70	$32.66	$32.68	$32.68	1,394
2024-08-23	$32.70	$32.74	$32.62	$32.74	$32.74	11,309
2024-08-22	$32.71	$32.71	$32.50	$32.52	$32.52	10,337
2024-08-21	$32.65	$32.68	$32.62	$32.68	$32.68	4,976
2024-08-20	$32.58	$32.62	$32.58	$32.61	$32.61	4,329
2024-08-19	$32.49	$32.61	$32.48	$32.61	$32.61	5,865
2024-08-16	$32.44	$32.48	$32.44	$32.47	$32.47	2,573
2024-08-15	$32.29	$32.43	$32.29	$32.41	$32.41	4,163
2024-08-14	$32.08	$32.18	$32.08	$32.18	$32.18	5,603
2024-08-13	$31.94	$32.10	$31.94	$32.10	$32.10	4,287
2024-08-12	$31.87	$31.87	$31.78	$31.80	$31.80	1,761
2024-08-09	$31.77	$31.81	$31.76	$31.81	$31.81	2,371
2024-08-08	$31.55	$31.71	$31.55	$31.71	$31.71	9,859
2024-08-07	$31.59	$31.59	$31.34	$31.34	$31.34	1,484
2024-08-06	$31.33	$31.67	$31.33	$31.51	$31.51	274,250
2024-08-05	$33.71	$33.71	$31.30	$31.31	$31.31	4,477
2024-08-02	$31.82	$31.82	$31.67	$31.75	$31.75	1,564
2024-08-01	$32.28	$32.36	$31.99	$31.99	$31.99	2,353
2024-07-31	$32.25	$32.34	$32.21	$32.26	$32.26	10,647
2024-07-30	$32.13	$32.13	$31.91	$32.02	$32.02	1,464
2024-07-29	$32.10	$32.12	$32.04	$32.08	$32.08	2,056
2024-07-26	$31.99	$32.09	$31.99	$32.02	$32.02	5,235
2024-07-25	$31.86	$32.09	$31.86	$31.89	$31.89	8,246
2024-07-24	$32.13	$32.13	$31.93	$31.93	$31.93	4,057
2024-07-23	$32.40	$32.40	$32.31	$32.31	$32.31	1,997
2024-07-22	$32.15	$32.36	$32.15	$32.33	$32.33	17,306
2024-07-19	$32.28	$32.28	$32.15	$32.16	$32.16	3,767
2024-07-18	$32.45	$32.45	$32.21	$32.27	$32.27	4,045
2024-07-17	$32.42	$32.42	$32.39	$32.40	$32.40	1,095
2024-07-16	$32.54	$32.57	$32.53	$32.57	$32.57	5,932
2024-07-15	$32.50	$32.58	$32.47	$32.48	$32.48	8,432
2024-07-12	$32.35	$32.50	$32.35	$32.44	$32.44	1,523
2024-07-11	$32.46	$32.46	$32.32	$32.36	$32.36	2,250
2024-07-10	$32.38	$32.47	$32.38	$32.46	$32.46	11,712
2024-07-09	$32.35	$32.35	$32.31	$32.33	$32.33	1,898
2024-07-08	$32.33	$32.33	$32.29	$32.32	$32.32	1,568
2024-07-05	$32.25	$32.30	$32.21	$32.30	$32.30	5,453
2024-07-03	$32.14	$32.21	$32.14	$32.20	$32.20	3,353
2024-07-02	$32.06	$32.15	$32.06	$32.15	$32.15	3,226
2024-07-01	$31.98	$32.05	$31.93	$32.05	$32.05	19,994
2024-06-28	$32.07	$32.15	$31.97	$32.00	$32.00	25,772
2024-06-27	$32.03	$32.05	$32.00	$32.03	$32.03	16,540
2024-06-26	$31.97	$32.04	$31.93	$32.04	$32.04	10,920
2024-06-25	$31.97	$32.01	$31.90	$31.97	$31.97	36,343
2024-06-24	$31.98	$32.01	$31.92	$31.92	$31.92	10,616
2024-06-21	$31.98	$31.98	$31.90	$31.96	$31.96	15,209
2024-06-20	$32.08	$32.08	$31.93	$31.97	$31.97	21,366
2024-06-18	$31.98	$32.04	$31.96	$32.01	$32.01	25,894
2024-06-17	$31.84	$32.02	$31.82	$31.99	$31.99	513,226
2024-06-14	$31.76	$31.86	$31.76	$31.85	$31.85	63,256
2024-06-13	$31.85	$31.86	$31.75	$31.84	$31.84	21,948
2024-06-12	$31.81	$31.88	$31.73	$31.80	$31.80	48,105
2024-06-11	$31.57	$31.65	$31.51	$31.63	$31.63	38,721
2024-06-10	$31.55	$31.62	$31.54	$31.61	$31.61	50,004
2024-06-07	$31.55	$31.64	$31.53	$31.55	$31.55	16,598
2024-06-06	$31.60	$31.61	$31.54	$31.59	$31.59	130,255
2024-06-05	$31.48	$31.59	$31.40	$31.59	$31.59	100,906
2024-06-04	$31.29	$31.42	$31.28	$31.39	$31.39	38,086
2024-06-03	$31.41	$31.41	$31.20	$31.34	$31.34	156,408
2024-05-31	$31.34	$31.37	$31.32	$31.34	$31.34	50,614
2024-05-30	$31.35	$31.36	$31.31	$31.35	$31.35	15,763
2024-05-29	$31.33	$31.36	$31.30	$31.33	$31.33	33,790
2024-05-28	$31.33	$31.35	$31.30	$31.33	$31.33	8,509
2024-05-24	$31.31	$31.33	$31.31	$31.33	$31.33	846
2024-05-23	$31.29	$31.33	$31.27	$31.29	$31.29	8,830
2024-05-22	$31.32	$31.32	$31.29	$31.31	$31.31	8,574
2024-05-21	$31.29	$31.32	$31.28	$31.28	$31.28	4,112
2024-05-20	$31.25	$31.31	$31.25	$31.31	$31.31	3,584
2024-05-17	$31.26	$31.29	$31.26	$31.28	$31.28	3,146
2024-05-16	$31.26	$31.26	$31.23	$31.26	$31.26	14,839
2024-05-15	$31.25	$31.29	$31.25	$31.26	$31.26	3,344
2024-05-14	$31.26	$31.26	$31.25	$31.25	$31.25	1,208
2024-05-13	$31.25	$31.27	$31.22	$31.25	$31.25	12,167
2024-05-10	$31.25	$31.25	$31.24	$31.24	$31.24	234
2024-05-09	$31.22	$31.23	$31.19	$31.21	$31.21	4,295
2024-05-08	$31.18	$31.22	$31.18	$31.20	$31.20	3,073
2024-05-07	$31.18	$31.22	$31.18	$31.20	$31.20	4,666
2024-05-06	$31.18	$31.19	$31.18	$31.19	$31.19	182
2024-05-03	$31.23	$31.23	$31.17	$31.19	$31.19	3,569
2024-05-02	$31.11	$31.17	$31.10	$31.15	$31.15	2,266
2024-05-01	$31.11	$31.16	$31.09	$31.12	$31.12	12,405
2024-04-30	$31.14	$31.16	$31.11	$31.12	$31.12	22,125
2024-04-29	$31.14	$31.16	$31.11	$31.14	$31.14	6,936
2024-04-26	$31.12	$31.16	$31.08	$31.12	$31.12	12,815
2024-04-25	$31.03	$31.10	$31.03	$31.08	$31.08	7,433
2024-04-24	$31.09	$31.09	$31.05	$31.08	$31.08	4,073
2024-04-23	$31.06	$31.08	$31.05	$31.08	$31.08	2,284
2024-04-22	$30.98	$31.05	$30.98	$31.04	$31.04	5,886
2024-04-19	$30.94	$30.94	$30.89	$30.92	$30.92	15,503
2024-04-18	$30.93	$30.96	$30.93	$30.96	$30.96	1,100
2024-04-17	$30.97	$30.97	$30.92	$30.96	$30.96	568
2024-04-16	$30.97	$30.97	$30.93	$30.97	$30.97	1,663
2024-04-15	$30.99	$30.99	$30.92	$30.95	$30.95	4,127
2024-04-12	$30.97	$31.00	$30.96	$31.00	$31.00	1,144
2024-04-11	$30.97	$31.08	$30.97	$31.03	$31.03	9,939
2024-04-10	$31.02	$31.03	$30.99	$31.00	$31.00	3,023
2024-04-09	$31.00	$31.01	$31.00	$31.01	$31.01	2,883
2024-04-08	$30.99	$31.03	$30.99	$31.03	$31.03	2,051
2024-04-05	$30.98	$31.01	$30.98	$31.01	$31.01	251
2024-04-04	$31.01	$31.04	$30.97	$30.97	$30.97	4,154
2024-04-03	$30.96	$31.02	$30.96	$31.00	$31.00	2,017
2024-04-02	$31.00	$31.00	$30.95	$30.97	$30.97	6,354
2024-04-01	$30.94	$31.04	$30.94	$31.01	$31.01	16,759
2024-03-28	$30.99	$31.01	$30.99	$31.01	$31.01	347
2024-03-27	$30.96	$31.00	$30.96	$31.00	$31.00	1,106
2024-03-26	$30.97	$30.98	$30.96	$30.98	$30.98	2,380
2024-03-25	$30.96	$30.98	$30.96	$30.98	$30.98	3,213
2024-03-22	$30.94	$30.98	$30.94	$30.97	$30.97	671
2024-03-21	$30.96	$30.96	$30.96	$30.96	$30.96	137
2024-03-20	$30.93	$30.95	$30.90	$30.95	$30.95	1,926
2024-03-19	$30.86	$30.92	$30.86	$30.92	$30.92	1,805
2024-03-18	$30.87	$30.90	$30.87	$30.90	$30.90	1,966
2024-03-15	$30.84	$30.87	$30.84	$30.87	$30.87	4,009
2024-03-14	$30.86	$30.88	$30.85	$30.88	$30.88	5,248
2024-03-13	$30.89	$30.89	$30.86	$30.89	$30.89	9,626
2024-03-12	$30.86	$30.89	$30.84	$30.89	$30.89	9,674
2024-03-11	$30.82	$30.83	$30.79	$30.83	$30.83	1,092
2024-03-08	$30.87	$30.87	$30.81	$30.83	$30.83	9,189
2024-03-07	$30.78	$30.89	$30.78	$30.85	$30.85	208,804
2024-03-06	$30.81	$30.84	$30.78	$30.81	$30.81	103,937
2024-03-05	$30.78	$30.80	$30.76	$30.79	$30.79	1,902
2024-03-04	$30.83	$30.83	$30.83	$30.83	$30.83	70
2024-03-01	$30.78	$30.83	$30.78	$30.79	$30.79	5,033
2024-02-29	$30.79	$30.80	$30.76	$30.79	$30.79	2,649
2024-02-28	$30.75	$30.78	$30.74	$30.76	$30.76	1,870
2024-02-27	$30.80	$30.80	$30.74	$30.78	$30.78	4,536
2024-02-26	$30.76	$30.78	$30.73	$30.73	$30.73	3,815
2024-02-23	$30.74	$30.76	$30.72	$30.76	$30.76	5,582
2024-02-22	$30.72	$30.74	$30.68	$30.74	$30.74	7,669
2024-02-21	$30.61	$30.63	$30.57	$30.63	$30.63	1,454
2024-02-20	$30.64	$30.64	$30.57	$30.62	$30.62	3,919
2024-02-16	$30.63	$30.64	$30.63	$30.64	$30.64	23,506
2024-02-15	$30.62	$30.64	$30.60	$30.61	$30.61	23,662
2024-02-14	$30.57	$30.59	$30.54	$30.59	$30.59	1,370
2024-02-13	$30.54	$30.59	$30.46	$30.54	$30.54	9,454
2024-02-12	$30.61	$30.64	$30.59	$30.63	$30.63	4,985
2024-02-09	$30.59	$30.63	$30.59	$30.63	$30.63	3,204
2024-02-08	$30.57	$30.60	$30.57	$30.60	$30.60	2,374
2024-02-07	$30.58	$30.60	$30.55	$30.59	$30.59	50,205
2024-02-06	$30.53	$30.55	$30.50	$30.55	$30.55	5,454
2024-02-05	$30.53	$30.54	$30.50	$30.53	$30.53	3,802
2024-02-02	$30.47	$30.54	$30.47	$30.54	$30.54	3,269
2024-02-01	$30.38	$30.46	$30.38	$30.45	$30.45	4,293
2024-01-31	$30.45	$30.45	$30.37	$30.37	$30.37	363
2024-01-30	$30.43	$30.48	$30.43	$30.43	$30.43	210,065
2024-01-29	$30.41	$30.47	$30.41	$30.47	$30.47	1,564
2024-01-26	$30.41	$30.43	$30.40	$30.40	$30.40	1,332
2024-01-25	$30.41	$30.42	$30.36	$30.42	$30.42	1,953
2024-01-24	$30.40	$30.42	$30.37	$30.39	$30.39	4,421
2024-01-23	$30.34	$30.39	$30.34	$30.39	$30.39	1,302
2024-01-22	$30.32	$30.35	$30.30	$30.35	$30.35	7,803
2024-01-19	$30.17	$30.31	$30.17	$30.31	$30.31	678
2024-01-18	$30.13	$30.18	$30.09	$30.18	$30.18	2,319
2024-01-17	$30.05	$30.09	$30.04	$30.09	$30.09	8,879
2024-01-16	$30.11	$30.17	$30.09	$30.11	$30.11	4,876
2024-01-12	$30.15	$30.16	$30.15	$30.16	$30.16	3,066
2024-01-11	$30.15	$30.15	$30.05	$30.14	$30.14	5,148
2024-01-10	$30.10	$30.16	$30.10	$30.16	$30.16	3,951
2024-01-09	$30.02	$30.09	$30.02	$30.09	$30.09	1,079
2024-01-08	$30.02	$30.07	$29.99	$30.07	$30.07	4,417
2024-01-05	$29.96	$29.96	$29.88	$29.91	$29.91	19,641
2024-01-04	$29.94	$29.94	$29.89	$29.89	$29.89	4,336
2024-01-03	$29.93	$29.95	$29.89	$29.89	$29.89	8,999
2024-01-02	$29.96	$30.00	$29.94	$30.00	$30.00	4,440
2023-12-29	$30.07	$30.07	$30.03	$30.06	$30.06	5,483
2023-12-28	$30.04	$30.05	$30.04	$30.05	$30.05	6,975
2023-12-27	$29.33	$30.05	$29.33	$30.04	$30.04	14,237
2023-12-26	$30.00	$30.01	$30.00	$30.01	$30.01	318
2023-12-22	$29.95	$29.96	$29.92	$29.96	$29.96	5,208
2023-12-21	$29.87	$29.93	$29.82	$29.93	$29.93	6,112
2023-12-20	$29.91	$29.95	$29.82	$29.84	$29.84	10,228
2023-12-19	$29.96	$29.97	$29.96	$29.97	$29.97	1,041
2023-12-18	$29.92	$29.94	$29.90	$29.94	$29.94	4,739
2023-12-15	$29.91	$29.91	$29.84	$29.90	$29.90	417,525
2023-12-14	$29.86	$29.90	$29.83	$29.88	$29.88	12,893
2023-12-13	$29.72	$29.85	$29.69	$29.85	$29.85	5,457
2023-12-12	$29.63	$29.71	$29.63	$29.70	$29.70	5,824
2023-12-11	$29.57	$29.64	$29.57	$29.64	$29.64	2,904
2023-12-08	$29.55	$29.58	$29.51	$29.57	$29.57	12,701
2023-12-07	$29.49	$29.52	$29.47	$29.50	$29.50	2,604
2023-12-06	$29.45	$29.45	$29.36	$29.36	$29.36	5,784
2023-12-05	$29.43	$29.47	$29.43	$29.44	$29.44	2,005
2023-12-04	$29.39	$29.45	$29.39	$29.45	$29.45	10,872
2023-12-01	$29.50	$29.55	$29.49	$29.52	$29.52	11,835
2023-11-30	$29.36	$29.44	$29.32	$29.44	$29.44	2,007
2023-11-29	$29.42	$29.43	$29.37	$29.38	$29.38	2,306
2023-11-28	$29.40	$29.41	$29.32	$29.37	$29.37	4,852
2023-11-27	$29.42	$29.42	$29.36	$29.37	$29.37	24,681
2023-11-24	$29.36	$29.42	$29.36	$29.42	$29.42	1,868
2023-11-22	$29.35	$29.38	$29.34	$29.37	$29.37	12,700
2023-11-21	$29.27	$29.33	$29.27	$29.31	$29.31	3,397
2023-11-20	$29.26	$29.38	$29.26	$29.33	$29.33	10,771
2023-11-17	$29.19	$29.23	$29.19	$29.22	$29.22	3,810
2023-11-16	$29.18	$29.19	$29.12	$29.19	$29.19	13,373
2023-11-15	$29.19	$29.21	$29.15	$29.17	$29.17	2,557
2023-11-14	$29.03	$29.21	$29.03	$29.14	$29.14	3,584
2023-11-13	$28.76	$28.87	$28.76	$28.84	$28.84	3,795
2023-11-10	$28.67	$28.88	$28.67	$28.86	$28.86	10,316
2023-11-09	$28.73	$28.78	$28.58	$28.58	$28.58	89,182
2023-11-08	$28.71	$28.74	$28.68	$28.73	$28.73	5,451
2023-11-07	$28.62	$28.75	$28.62	$28.70	$28.70	3,736
2023-11-06	$28.62	$28.67	$28.61	$28.67	$28.67	4,246
2023-11-03	$28.51	$28.67	$28.51	$28.63	$28.63	3,379
2023-11-02	$28.25	$28.46	$28.25	$28.46	$28.46	2,858
2023-11-01	$28.15	$28.17	$28.14	$28.16	$28.16	2,272
2023-10-31	$27.87	$28.00	$27.87	$27.98	$27.98	7,103
2023-10-30	$27.88	$27.93	$27.78	$27.88	$27.88	19,656
2023-10-27	$27.78	$27.81	$27.66	$27.67	$27.67	9,702
2023-10-26	$27.89	$27.89	$27.74	$27.77	$27.77	5,349
2023-10-25	$28.05	$28.05	$27.93	$27.96	$27.96	2,839
2023-10-24	$28.20	$28.22	$28.19	$28.19	$28.19	2,120
2023-10-23	$28.09	$28.19	$28.06	$28.07	$28.07	8,261
2023-10-20	$28.12	$28.19	$28.11	$28.11	$28.11	3,487
2023-10-19	$28.38	$28.38	$28.27	$28.30	$28.30	11,780
2023-10-18	$28.53	$28.53	$28.38	$28.39	$28.39	9,523
2023-10-17	$28.63	$28.63	$28.56	$28.60	$28.60	1,368
2023-10-16	$28.55	$28.64	$28.55	$28.62	$28.62	1,833
2023-10-13	$28.43	$28.44	$28.42	$28.44	$28.44	1,296
2023-10-12	$28.63	$28.64	$28.45	$28.51	$28.51	6,221
2023-10-11	$28.56	$28.60	$28.47	$28.60	$28.60	6,208
2023-10-10	$28.44	$28.60	$28.44	$28.53	$28.53	4,455
2023-10-09	$28.30	$28.44	$28.30	$28.44	$28.44	1,519
2023-10-06	$28.37	$28.40	$28.36	$28.36	$28.36	612
2023-10-05	$28.07	$28.20	$28.07	$28.16	$28.16	10,256
2023-10-04	$28.15	$28.21	$28.09	$28.19	$28.19	3,302
2023-10-03	$28.08	$28.08	$28.03	$28.04	$28.04	3,165
2023-10-02	$28.20	$28.25	$28.20	$28.25	$28.25	1,086
2023-09-29	$28.39	$28.39	$28.23	$28.30	$28.30	5,778
2023-09-28	$28.18	$28.32	$28.18	$28.32	$28.32	58,380
2023-09-27	$28.09	$28.24	$28.09	$28.20	$28.20	5,414
2023-09-26	$28.23	$28.25	$28.17	$28.23	$28.23	4,630
2023-09-25	$28.34	$28.41	$28.31	$28.41	$28.41	16,699
2023-09-22	$28.43	$28.44	$28.32	$28.35	$28.35	17,452
2023-09-21	$28.46	$28.46	$28.37	$28.40	$28.40	3,137
2023-09-20	$28.78	$28.78	$28.58	$28.61	$28.61	5,719
2023-09-19	$28.68	$28.75	$28.68	$28.71	$28.71	5,536
2023-09-18	$28.79	$28.81	$28.72	$28.74	$28.74	9,678
2023-09-15	$28.83	$28.83	$28.73	$28.73	$28.73	56,541
2023-09-14	$28.85	$28.91	$28.85	$28.88	$28.88	8,733
2023-09-13	$28.82	$28.84	$28.76	$28.77	$28.77	6,904
2023-09-12	$28.78	$28.79	$28.76	$28.77	$28.77	2,824
2023-09-11	$28.78	$28.84	$28.78	$28.81	$28.81	4,904
2023-09-08	$28.76	$28.76	$28.73	$28.74	$28.74	2,978
2023-09-07	$28.66	$28.75	$28.66	$28.72	$28.72	2,976
2023-09-06	$28.75	$28.75	$28.70	$28.75	$28.75	18,042
2023-09-05	$28.86	$28.88	$28.85	$28.85	$28.85	5,545
2023-09-01	$28.85	$28.89	$28.85	$28.89	$28.89	1,653
2023-08-31	$28.86	$28.87	$28.86	$28.86	$28.86	661
2023-08-30	$28.86	$28.88	$28.85	$28.86	$28.86	2,125
2023-08-29	$28.65	$28.84	$28.65	$28.84	$28.84	5,065
2023-08-28	$28.59	$28.64	$28.59	$28.63	$28.63	2,186
2023-08-25	$28.39	$28.58	$28.39	$28.51	$28.51	7,317
2023-08-24	$28.64	$28.64	$28.49	$28.49	$28.49	4,778
2023-08-23	$28.60	$28.62	$28.57	$28.62	$28.62	1,265
2023-08-22	$28.48	$28.51	$28.44	$28.47	$28.47	695
2023-08-21	$28.51	$28.53	$28.48	$28.48	$28.48	1,641
2023-08-18	$28.41	$28.41	$28.40	$28.41	$28.41	1,446
2023-08-17	$28.43	$28.44	$28.40	$28.42	$28.42	2,480
2023-08-16	$28.64	$28.64	$28.53	$28.53	$28.53	1,001
2023-08-15	$28.68	$28.68	$28.60	$28.61	$28.61	8,814
2023-08-14	$28.65	$28.73	$28.65	$28.71	$28.71	1,906
2023-08-11	$28.57	$28.72	$28.57	$28.64	$28.64	3,836
2023-08-10	$28.82	$28.82	$28.65	$28.67	$28.67	47,889
2023-08-09	$28.75	$28.77	$28.65	$28.65	$28.65	5,688
2023-08-08	$28.69	$28.74	$28.65	$28.72	$28.72	1,370
2023-08-07	$28.77	$28.79	$28.77	$28.79	$28.79	856
2023-08-04	$28.77	$28.84	$28.69	$28.69	$28.69	5,585
2023-08-03	$28.71	$28.81	$28.70	$28.70	$28.70	3,770
2023-08-02	$28.79	$28.79	$28.72	$28.72	$28.72	5,756
2023-08-01	$28.88	$28.94	$28.87	$28.88	$28.88	7,176
2023-07-31	$28.89	$28.96	$28.89	$28.95	$28.95	6,686
2023-07-28	$28.91	$28.97	$28.91	$28.91	$28.91	2,406
2023-07-27	$28.96	$28.96	$28.84	$28.85	$28.85	4,622
2023-07-26	$28.82	$28.95	$28.82	$28.89	$28.89	10,120
2023-07-25	$28.91	$28.95	$28.87	$28.93	$28.93	12,460
2023-07-24	$28.87	$28.90	$28.83	$28.86	$28.86	6,782
2023-07-21	$28.85	$28.86	$28.80	$28.82	$28.82	18,031
2023-07-20	$28.84	$28.89	$28.82	$28.82	$28.82	24,917
2023-07-19	$28.89	$28.93	$28.85	$28.89	$28.89	48,314
2023-07-18	$28.83	$28.91	$28.82	$28.88	$28.88	15,806
2023-07-17	$28.76	$28.83	$28.76	$28.82	$28.82	778
2023-07-14	$28.85	$28.85	$28.72	$28.76	$28.76	11,897
2023-07-13	$28.79	$28.80	$28.72	$28.77	$28.77	7,786
2023-07-12	$28.68	$28.74	$28.64	$28.68	$28.68	26,077
2023-07-11	$28.56	$28.61	$28.53	$28.61	$28.61	21,727
2023-07-10	$28.45	$28.52	$28.41	$28.49	$28.49	7,519
2023-07-07	$28.50	$28.54	$28.46	$28.46	$28.46	28,514
2023-07-06	$28.51	$28.51	$28.40	$28.47	$28.47	27,803
2023-07-05	$28.54	$28.61	$28.54	$28.58	$28.58	18,801
2023-07-03	$28.60	$28.62	$28.56	$28.59	$28.59	9,507
2023-06-30	$28.53	$28.60	$28.53	$28.59	$28.59	27,869
2023-06-29	$28.37	$28.48	$28.37	$28.45	$28.45	15,047
2023-06-28	$28.39	$28.44	$28.36	$28.39	$28.39	19,581
2023-06-27	$28.33	$28.41	$28.33	$28.40	$28.40	4,083
2023-06-26	$28.33	$28.33	$28.27	$28.27	$28.27	9,062
2023-06-23	$28.33	$28.33	$28.26	$28.30	$28.30	24,329
2023-06-22	$28.28	$28.39	$28.28	$28.35	$28.35	62,375
2023-06-21	$28.28	$28.45	$28.28	$28.36	$28.36	127,277
2023-06-20	$28.34	$28.42	$28.34	$28.40	$28.40	13,266
2023-06-16	$28.45	$28.50	$28.43	$28.44	$28.44	26,547
2023-06-15	$28.34	$28.49	$28.34	$28.45	$28.45	31,523
2023-06-14	$28.39	$28.39	$28.25	$28.30	$28.30	13,850
2023-06-13	$28.32	$28.37	$28.29	$28.35	$28.35	41,293
2023-06-12	$28.23	$28.28	$28.12	$28.27	$28.27	19,322
2023-06-09	$28.21	$28.23	$28.11	$28.17	$28.17	39,193
2023-06-08	$28.13	$28.18	$28.01	$28.12	$28.12	51,466
2023-06-07	$28.06	$28.06	$28.01	$28.04	$28.04	49,094
2023-06-06	$28.07	$28.11	$28.03	$28.11	$28.11	53,658
2023-06-05	$28.09	$28.13	$28.01	$28.05	$28.05	271,147
2023-06-02	$27.99	$28.12	$27.99	$28.06	$28.06	80,491
2023-06-01	$27.83	$27.97	$27.71	$27.92	$27.92	160,071
2023-05-31	$27.80	$27.92	$27.69	$27.77	$27.77	370,244
2023-05-30	$28.03	$28.03	$27.84	$27.91	$27.91	49,470
2023-05-26	$27.78	$27.99	$27.78	$27.96	$27.96	2,867
2023-05-25	$27.56	$27.67	$27.55	$27.55	$27.55	22,757
2023-05-24	$27.35	$27.42	$27.32	$27.36	$27.36	11,757
2023-05-23	$27.79	$27.79	$27.55	$27.58	$27.58	9,985
2023-05-22	$27.90	$27.92	$27.82	$27.87	$27.87	26,296
2023-05-19	$27.83	$27.89	$27.83	$27.88	$27.88	14,344
2023-05-18	$27.77	$27.93	$27.71	$27.91	$27.91	15,739
2023-05-17	$27.43	$27.66	$27.43	$27.66	$27.66	31,069
2023-05-16	$27.41	$27.46	$27.36	$27.36	$27.36	4,964
2023-05-15	$27.44	$27.50	$27.42	$27.50	$27.50	4,921
2023-05-12	$27.40	$27.44	$27.33	$27.44	$27.44	5,722
2023-05-11	$27.47	$27.50	$27.43	$27.48	$27.48	2,466
2023-05-10	$27.41	$27.59	$27.41	$27.53	$27.53	4,471
2023-05-09	$27.44	$27.49	$27.42	$27.45	$27.45	4,056
2023-05-08	$27.51	$27.54	$27.47	$27.54	$27.54	7,718
2023-05-05	$27.58	$27.59	$27.53	$27.55	$27.55	4,608
2023-05-04	$27.23	$27.24	$27.16	$27.18	$27.18	6,832
2023-05-03	$27.51	$27.61	$27.30	$27.33	$27.33	10,915
2023-05-02	$27.59	$27.59	$27.41	$27.50	$27.50	48,366
2023-05-01	$27.79	$27.84	$27.73	$27.76	$27.76	239,889
2023-04-28	$27.49	$27.76	$27.49	$27.76	$27.76	813,076
2023-04-27	$27.31	$27.59	$27.30	$27.58	$27.58	17,604
2023-04-26	$27.28	$27.31	$27.14	$27.20	$27.20	12,508
2023-04-25	$27.32	$27.36	$27.27	$27.27	$27.27	21,660
2023-04-24	$27.57	$27.65	$27.55	$27.60	$27.60	24,733
2023-04-21	$27.58	$27.62	$27.55	$27.60	$27.60	16,664
2023-04-20	$27.62	$27.62	$27.52	$27.55	$27.55	2,563
2023-04-19	$27.69	$27.75	$27.69	$27.71	$27.71	9,234
2023-04-18	$27.67	$27.75	$27.67	$27.73	$27.73	12,656
2023-04-17	$27.59	$27.70	$27.56	$27.67	$27.67	12,580
2023-04-14	$27.60	$27.65	$27.57	$27.65	$27.65	1,488
2023-04-13	$27.56	$27.73	$27.54	$27.71	$27.71	12,998
2023-04-12	$27.60	$27.66	$27.41	$27.45	$27.45	16,996
2023-04-11	$27.55	$27.61	$27.52	$27.54	$27.54	13,811
2023-04-10	$27.42	$27.53	$27.42	$27.52	$27.52	6,713
2023-04-06	$27.42	$27.57	$27.40	$27.52	$27.52	5,762
2023-04-05	$27.49	$27.49	$27.40	$27.47	$27.47	9,630
2023-04-04	$27.65	$27.71	$27.48	$27.52	$27.52	11,978
2023-04-03	$27.62	$27.67	$27.54	$27.65	$27.65	14,932
2023-03-31	$27.35	$27.57	$27.35	$27.57	$27.57	14,257
2023-03-30	$27.32	$27.32	$27.26	$27.29	$27.29	14,392
2023-03-29	$27.10	$27.24	$27.08	$27.20	$27.20	8,275
2023-03-28	$26.96	$26.97	$26.92	$26.96	$26.96	3,506
2023-03-27	$27.00	$27.11	$26.99	$27.04	$27.04	3,973
2023-03-24	$26.89	$27.03	$26.87	$27.01	$27.01	16,664
2023-03-23	$26.98	$27.01	$26.84	$26.97	$26.97	13,002
2023-03-22	$27.16	$27.17	$26.92	$26.92	$26.92	14,476
2023-03-21	$27.03	$27.17	$27.03	$27.17	$27.17	6,081
2023-03-20	$26.97	$27.00	$26.90	$26.99	$26.99	23,569
2023-03-17	$26.84	$26.94	$26.84	$26.89	$26.89	5,463
2023-03-16	$26.84	$27.00	$26.84	$27.00	$27.00	6,482
2023-03-15	$26.67	$26.75	$26.67	$26.75	$26.75	24,266
2023-03-14	$26.87	$26.87	$26.70	$26.83	$26.83	23,808
2023-03-13	$26.55	$26.82	$26.55	$26.66	$26.66	13,145
2023-03-10	$26.78	$26.78	$26.65	$26.65	$26.65	6,154
2023-03-09	$27.05	$27.05	$26.84	$26.84	$26.84	11,629
2023-03-08	$27.04	$27.08	$27.01	$27.08	$27.08	699
2023-03-07	$27.32	$27.32	$27.07	$27.07	$27.07	2,314
2023-03-06	$27.47	$27.47	$27.38	$27.38	$27.38	1,327
2023-03-03	$27.29	$27.38	$27.29	$27.34	$27.34	3,843
2023-03-02	$26.95	$27.09	$26.95	$27.08	$27.08	2,574
2023-03-01	$26.98	$26.98	$26.96	$26.97	$26.97	3,491
2023-02-28	$27.12	$27.16	$27.07	$27.07	$27.07	839
2023-02-27	$27.24	$27.24	$27.10	$27.12	$27.12	136,644
2023-02-24	$27.05	$27.09	$26.97	$27.06	$27.06	5,604
2023-02-23	$27.13	$27.28	$27.13	$27.26	$27.26	1,141
2023-02-22	$27.16	$27.30	$27.14	$27.18	$27.18	19,006
2023-02-21	$27.37	$27.37	$27.22	$27.24	$27.24	13,098
2023-02-17	$27.49	$27.58	$27.48	$27.58	$27.58	5,926
2023-02-16	$27.75	$27.82	$27.63	$27.63	$27.63	9,610
2023-02-15	$27.71	$27.85	$27.71	$27.85	$27.85	3,406
2023-02-14	$27.94	$27.94	$27.70	$27.78	$27.78	12,756
2023-02-13	$27.68	$27.83	$27.68	$27.83	$27.83	4,021
2023-02-10	$27.60	$27.66	$27.56	$27.66	$27.66	2,976
2023-02-09	$27.70	$27.70	$27.58	$27.61	$27.61	5,255
2023-02-08	$27.74	$27.77	$27.72	$27.75	$27.75	3,417
2023-02-07	$27.66	$27.95	$27.65	$27.95	$27.95	6,889
2023-02-06	$27.66	$27.74	$27.64	$27.70	$27.70	31,911
2023-02-03	$27.86	$28.00	$27.82	$27.83	$27.83	5,587
2023-02-02	$27.88	$28.06	$27.87	$27.98	$27.98	141,896
2023-02-01	$27.50	$27.84	$27.41	$27.74	$27.74	10,080
2023-01-31	$27.35	$27.52	$27.35	$27.52	$27.52	6,700
2023-01-30	$27.40	$27.40	$27.29	$27.30	$27.30	2,840
2023-01-27	$27.51	$27.61	$27.42	$27.52	$27.52	3,651
2023-01-26	$27.36	$27.45	$27.34	$27.45	$27.45	4,936
2023-01-25	$27.07	$27.30	$27.07	$27.27	$27.27	9,265
2023-01-24	$27.26	$27.32	$27.26	$27.29	$27.29	1,874
2023-01-23	$27.25	$27.34	$27.25	$27.34	$27.34	1,906
2023-01-20	$26.94	$27.14	$26.94	$27.14	$27.14	3,111
2023-01-19	$26.96	$26.96	$26.89	$26.89	$26.89	6,830
2023-01-18	$27.13	$27.13	$27.00	$27.01	$27.01	5,772
2023-01-17	$27.30	$27.30	$27.20	$27.22	$27.22	4,101
2023-01-13	$27.04	$27.27	$27.04	$27.26	$27.26	372,365
2023-01-12	$27.19	$27.24	$27.03	$27.20	$27.20	25,191
2023-01-11	$27.10	$27.16	$27.07	$27.16	$27.16	7,029
2023-01-10	$26.88	$27.02	$26.88	$27.00	$27.00	7,287
2023-01-09	$26.99	$27.07	$26.93	$26.95	$26.95	8,439
2023-01-06	$26.76	$26.96	$26.76	$26.91	$26.91	4,470
2023-01-05	$26.67	$26.69	$26.65	$26.65	$26.65	3,404
2023-01-04	$26.80	$26.86	$26.71	$26.77	$26.77	6,810
2023-01-03	$26.79	$26.79	$26.67	$26.74	$26.74	10,678
2022-12-30	$26.73	$26.79	$26.73	$26.79	$26.79	13,093
2022-12-29	$26.83	$26.85	$26.82	$26.85	$26.85	18,300
2022-12-28	$26.79	$26.79	$26.64	$26.64	$26.64	10,176
2022-12-27	$26.75	$26.84	$26.75	$26.78	$26.78	15,084
2022-12-23	$26.75	$26.83	$26.75	$26.83	$26.83	4,723
2022-12-22	$26.74	$26.77	$26.61	$26.77	$26.77	7,097
2022-12-21	$26.85	$26.96	$26.85	$26.94	$26.94	5,390
2022-12-20	$26.73	$26.79	$26.72	$26.77	$26.77	11,514
2022-12-19	$26.48	$26.86	$26.48	$26.75	$26.75	3,324
2022-12-16	$26.92	$26.93	$26.79	$26.91	$26.91	7,883
2022-12-15	$27.04	$27.04	$26.97	$27.02	$27.02	6,626
2022-12-14	$27.52	$27.52	$27.26	$27.38	$27.38	20,032
2022-12-13	$27.71	$27.71	$27.39	$27.47	$27.47	14,345
2022-12-12	$27.20	$27.35	$27.20	$27.35	$27.35	93,844
2022-12-09	$27.22	$27.28	$27.18	$27.18	$27.18	5,072
2022-12-08	$27.21	$27.27	$27.21	$27.25	$27.25	6,156
2022-12-07	$27.19	$27.19	$27.11	$27.17	$27.17	13,750
2022-12-06	$27.34	$27.34	$27.18	$27.18	$27.18	6,577
2022-12-05	$27.50	$27.50	$27.30	$27.37	$27.37	7,673
2022-12-02	$27.45	$27.63	$27.45	$27.61	$27.61	6,280
2022-12-01	$27.65	$27.72	$27.55	$27.64	$27.64	649,415
2022-11-30	$27.18	$27.60	$27.18	$27.60	$27.60	3,362
2022-11-29	$27.21	$27.22	$27.15	$27.22	$27.22	5,551
2022-11-28	$27.39	$27.39	$27.21	$27.23	$27.23	1,215
2022-11-25	$27.42	$27.47	$27.42	$27.44	$27.44	3,308
2022-11-23	$27.27	$27.43	$27.27	$27.43	$27.43	6,769
2022-11-22	$27.23	$27.35	$27.20	$27.35	$27.35	4,268
2022-11-21	$27.17	$27.22	$27.15	$27.18	$27.18	3,994
2022-11-18	$27.17	$27.23	$27.15	$27.22	$27.22	2,417
2022-11-17	$27.17	$27.24	$27.08	$27.14	$27.14	15,022
2022-11-16	$27.20	$27.23	$27.17	$27.21	$27.21	406,439
2022-11-15	$27.37	$27.37	$27.22	$27.28	$27.28	3,654
2022-11-14	$27.30	$27.38	$27.20	$27.20	$27.20	7,451
2022-11-11	$27.17	$27.31	$27.17	$27.28	$27.28	12,054
2022-11-10	$26.94	$27.20	$26.93	$27.20	$27.20	16,298
2022-11-09	$26.71	$26.71	$26.53	$26.53	$26.53	5,395
2022-11-08	$26.77	$26.82	$26.77	$26.82	$26.82	5,724
2022-11-07	$26.65	$26.70	$26.59	$26.69	$26.69	6,892
2022-11-04	$26.49	$26.57	$26.43	$26.57	$26.57	8,616
2022-11-03	$26.44	$26.52	$26.44	$26.44	$26.44	9,391
2022-11-02	$26.82	$26.94	$26.57	$26.57	$26.57	7,123
2022-11-01	$26.99	$26.99	$26.79	$26.85	$26.85	2,816
2022-10-31	$26.84	$26.92	$26.84	$26.89	$26.89	5,992
2022-10-28	$26.87	$26.97	$26.86	$26.97	$26.97	7,521
2022-10-27	$26.69	$26.77	$26.68	$26.68	$26.68	5,435
2022-10-26	$26.79	$26.88	$26.75	$26.76	$26.76	5,098
2022-10-25	$26.79	$26.87	$26.74	$26.82	$26.82	10,817
2022-10-24	$26.43	$26.68	$26.43	$26.68	$26.68	2,714
2022-10-21	$26.21	$26.52	$26.21	$26.52	$26.52	5,453
2022-10-20	$26.39	$26.42	$26.23	$26.25	$26.25	9,788
2022-10-19	$26.34	$26.40	$26.22	$26.30	$26.30	10,853
2022-10-18	$26.50	$26.50	$26.33	$26.38	$26.38	4,303
2022-10-17	$26.24	$26.33	$26.24	$26.25	$26.25	13,196
2022-10-14	$26.25	$26.25	$25.99	$26.00	$26.00	10,665
2022-10-13	$25.89	$26.26	$25.86	$26.26	$26.26	6,142
2022-10-12	$26.01	$26.06	$26.00	$26.00	$26.00	17,217
2022-10-11	$26.01	$26.16	$25.97	$25.99	$25.99	11,269
2022-10-10	$26.22	$26.22	$26.02	$26.14	$26.14	21,860
2022-10-07	$26.25	$26.25	$26.11	$26.16	$26.16	5,767
2022-10-06	$26.52	$26.56	$26.47	$26.47	$26.47	4,136
2022-10-05	$26.44	$26.66	$26.44	$26.63	$26.63	8,729
2022-10-04	$26.51	$26.65	$26.51	$26.62	$26.62	10,549
2022-10-03	$26.17	$26.33	$26.17	$26.32	$26.32	5,061
2022-09-30	$26.12	$26.23	$26.03	$26.03	$26.03	11,043
2022-09-29	$26.20	$26.24	$26.09	$26.18	$26.18	9,413
2022-09-28	$26.29	$26.50	$26.20	$26.45	$26.45	45,838
2022-09-27	$26.40	$26.41	$26.17	$26.21	$26.21	17,141
2022-09-26	$26.30	$26.30	$26.18	$26.24	$26.24	10,350
2022-09-23	$26.32	$26.35	$26.26	$26.30	$26.30	9,054
2022-09-22	$26.54	$26.58	$26.51	$26.56	$26.56	2,794
2022-09-21	$26.92	$26.92	$26.66	$26.66	$26.66	2,890
2022-09-20	$26.82	$26.86	$26.82	$26.85	$26.85	11,757
2022-09-19	$26.86	$26.98	$26.86	$26.98	$26.98	2,447
2022-09-16	$26.80	$26.94	$26.80	$26.94	$26.94	7,240
2022-09-15	$27.08	$27.11	$26.97	$26.99	$26.99	2,695
2022-09-14	$27.16	$27.16	$27.03	$27.11	$27.11	5,351
2022-09-13	$27.27	$27.27	$27.04	$27.04	$27.04	1,258
2022-09-12	$27.64	$27.66	$27.58	$27.63	$27.63	8,760
2022-09-09	$27.46	$27.56	$27.45	$27.56	$27.56	8,129
2022-09-08	$27.16	$27.38	$27.16	$27.38	$27.38	8,334
2022-09-07	$27.06	$27.30	$27.03	$27.24	$27.24	9,397
2022-09-06	$26.98	$27.11	$26.98	$27.03	$27.03	8,984
2022-09-02	$27.36	$27.38	$27.09	$27.09	$27.09	3,580
2022-09-01	$27.06	$27.21	$27.05	$27.21	$27.21	9,127
2022-08-31	$27.33	$27.33	$27.18	$27.18	$27.18	10,879
2022-08-30	$27.25	$27.33	$27.25	$27.33	$27.33	3,637
2022-08-29	$27.41	$27.49	$27.39	$27.40	$27.40	3,605
2022-08-26	$27.62	$27.62	$27.47	$27.48	$27.48	13,022
2022-08-25	$27.82	$27.89	$27.82	$27.89	$27.89	1,006
2022-08-24	$27.72	$27.80	$27.71	$27.71	$27.71	5,874
2022-08-23	$27.76	$27.77	$27.67	$27.67	$27.67	6,852
2022-08-22	$27.88	$27.88	$27.68	$27.69	$27.69	19,563
2022-08-19	$28.01	$28.01	$27.93	$27.95	$27.95	14,655
2022-08-18	$28.04	$28.12	$28.04	$28.08	$28.08	8,286
2022-08-17	$28.03	$28.15	$27.99	$28.09	$28.09	23,721
2022-08-16	$28.13	$28.15	$28.08	$28.11	$28.11	7,050
2022-08-15	$28.01	$28.14	$28.01	$28.09	$28.09	14,887
2022-08-12	$28.01	$28.04	$27.99	$28.04	$28.04	17,376
2022-08-11	$28.01	$28.01	$27.86	$27.86	$27.86	6,880
2022-08-10	$27.78	$27.91	$27.76	$27.85	$27.85	25,910
2022-08-09	$27.60	$27.64	$27.60	$27.64	$27.64	1,633
2022-08-08	$27.68	$27.72	$27.66	$27.72	$27.72	8,828
2022-08-05	$27.68	$27.68	$27.64	$27.67	$27.67	7,506
2022-08-04	$27.75	$27.75	$27.71	$27.73	$27.73	4,335
2022-08-03	$27.74	$27.79	$27.72	$27.75	$27.75	4,699
2022-08-02	$27.71	$27.72	$27.58	$27.58	$27.58	1,228
2022-08-01	$27.69	$27.71	$27.59	$27.67	$27.67	9,114
2022-07-29	$27.54	$27.74	$27.54	$27.64	$27.64	50,505
2022-07-28	$27.47	$27.55	$27.45	$27.49	$27.49	23,502
2022-07-27	$27.20	$27.44	$27.19	$27.36	$27.36	8,601
2022-07-26	$27.20	$27.20	$27.08	$27.08	$27.08	9,876
2022-07-25	$27.16	$27.24	$27.15	$27.23	$27.23	34,580
2022-07-22	$27.21	$27.21	$27.11	$27.18	$27.18	10,003
2022-07-21	$27.18	$27.30	$27.18	$27.30	$27.30	28,845
2022-07-20	$27.10	$27.22	$27.10	$27.19	$27.19	12,549
2022-07-19	$26.88	$27.14	$26.88	$27.13	$27.13	9,946
2022-07-18	$26.93	$26.99	$26.73	$26.74	$26.74	9,030
2022-07-15	$26.83	$26.89	$26.78	$26.85	$26.85	13,928
2022-07-14	$26.44	$26.65	$26.44	$26.59	$26.59	14,394
2022-07-13	$26.58	$26.72	$26.58	$26.62	$26.62	67,118
2022-07-12	$26.83	$26.90	$26.72	$26.72	$26.72	9,867
2022-07-11	$26.85	$26.97	$26.82	$26.84	$26.84	174,805
2022-07-08	$27.04	$27.05	$26.98	$27.00	$27.00	7,544
2022-07-07	$26.97	$27.05	$26.92	$27.05	$27.05	30,102
2022-07-06	$26.76	$26.93	$26.72	$26.82	$26.82	34,857
2022-07-05	$26.55	$26.82	$26.54	$26.80	$26.80	38,721
2022-07-01	$26.68	$26.77	$26.52	$26.77	$26.77	18,563
2022-06-30	$26.64	$26.71	$26.52	$26.59	$26.59	26,642
2022-06-29	$26.74	$26.77	$26.67	$26.72	$26.72	17,364
2022-06-28	$27.01	$27.01	$26.73	$26.75	$26.75	29,164
2022-06-27	$27.07	$27.07	$26.93	$26.94	$26.94	23,803
2022-06-24	$26.76	$26.97	$26.76	$26.97	$26.97	11,538
2022-06-23	$26.60	$26.68	$26.51	$26.66	$26.66	65,380
2022-06-22	$26.34	$26.65	$26.34	$26.55	$26.55	112,242
2022-06-21	$26.47	$26.61	$26.45	$26.56	$26.56	40,291
2022-06-17	$26.31	$26.35	$26.18	$26.28	$26.28	318,004
2022-06-16	$26.41	$26.41	$26.18	$26.24	$26.24	128,214
2022-06-15	$26.60	$26.84	$26.51	$26.69	$26.69	105,538
2022-06-14	$26.60	$26.60	$26.32	$26.43	$26.43	1,950,707
2022-06-13	$26.79	$26.79	$26.50	$26.50	$26.50	33,517
2022-06-10	$27.24	$27.24	$26.99	$27.04	$27.04	65,921
2022-06-09	$27.63	$27.64	$27.40	$27.40	$27.40	31,570
2022-06-08	$27.78	$27.78	$27.58	$27.65	$27.65	21,558
2022-06-07	$27.54	$27.78	$27.54	$27.77	$27.77	50,570
2022-06-06	$27.76	$27.76	$27.57	$27.61	$27.61	9,499
2022-06-03	$27.71	$27.71	$27.57	$27.65	$27.65	68,887
2022-06-02	$27.57	$27.80	$27.55	$27.80	$27.80	134,718
2022-06-01	$27.76	$27.76	$27.48	$27.62	$27.62	144,316
2022-05-31	$27.70	$27.94	$27.53	$27.66	$27.66	180,919
2022-05-27	$27.43	$27.80	$27.43	$27.80	$27.80	3,862
2022-05-26	$27.08	$27.33	$27.08	$27.28	$27.28	3,212
2022-05-25	$27.01	$27.08	$26.98	$27.03	$27.03	27,977
2022-05-24	$27.00	$27.00	$26.85	$26.97	$26.97	3,135
2022-05-23	$26.99	$27.15	$26.99	$27.07	$27.07	5,193
2022-05-20	$27.05	$27.05	$26.87	$26.93	$26.93	10,010
2022-05-19	$26.97	$27.05	$26.95	$27.01	$27.01	11,154
2022-05-18	$27.22	$27.24	$27.02	$27.06	$27.06	21,088
2022-05-17	$27.45	$27.63	$27.45	$27.63	$27.63	1,716
2022-05-16	$27.38	$27.38	$27.33	$27.33	$27.33	1,873
2022-05-13	$27.51	$27.51	$27.38	$27.46	$27.46	9,498
2022-05-12	$27.29	$27.31	$27.20	$27.20	$27.20	5,796
2022-05-11	$27.61	$27.64	$27.24	$27.24	$27.24	4,195
2022-05-10	$27.50	$27.50	$27.50	$27.50	$27.50	224
2022-05-09	$27.61	$27.64	$27.50	$27.50	$27.50	1,202
2022-05-06	$28.09	$28.10	$28.00	$28.00	$28.00	2,547
2022-05-05	$28.00	$28.11	$27.98	$28.11	$28.11	552
2022-05-04	$28.28	$28.81	$28.28	$28.77	$28.77	2,955
2022-05-03	$28.17	$28.30	$28.17	$28.26	$28.26	2,148
2022-05-02	$28.09	$28.24	$27.86	$28.19	$28.19	1,693
2022-04-29	$28.12	$28.12	$28.12	$28.12	$28.12	13
2022-04-28	$28.72	$28.80	$28.72	$28.74	$28.74	400
2022-04-27	$28.42	$28.56	$28.32	$28.37	$28.37	10,794
2022-04-26	$28.59	$28.59	$28.36	$28.36	$28.36	611
2022-04-25	$28.54	$28.78	$28.44	$28.78	$28.78	16,100
2022-04-22	$29.03	$29.03	$28.69	$28.69	$28.69	1,476
2022-04-21	$29.42	$29.42	$29.05	$29.11	$29.11	530
2022-04-20	$29.37	$29.43	$29.31	$29.31	$29.31	1,368
2022-04-19	$29.31	$29.31	$29.27	$29.30	$29.30	1,238
2022-04-18	$29.04	$29.08	$29.04	$29.08	$29.08	592
2022-04-14	$29.10	$29.10	$29.10	$29.10	$29.10	206
2022-04-13	$29.14	$29.24	$29.14	$29.24	$29.24	362
2022-04-12	$29.23	$29.27	$29.07	$29.07	$29.07	1,979
2022-04-11	$29.31	$29.31	$29.11	$29.11	$29.11	2,516
2022-04-08	$29.32	$29.32	$29.28	$29.32	$29.32	1,052
2022-04-07	$29.34	$29.43	$29.27	$29.37	$29.37	2,530
2022-04-06	$29.26	$29.31	$29.26	$29.29	$29.29	2,512
2022-04-05	$29.53	$29.54	$29.37	$29.37	$29.37	1,498
2022-04-04	$29.45	$29.52	$29.41	$29.50	$29.50	1,878
2022-04-01	$29.36	$29.38	$29.29	$29.38	$29.38	2,840
2022-03-31	$29.54	$29.54	$29.35	$29.37	$29.37	3,382
2022-03-30	$29.46	$29.49	$29.43	$29.46	$29.46	617
2022-03-29	$29.47	$29.52	$29.47	$29.52	$29.52	13,479
2022-03-28	$29.35	$29.43	$29.35	$29.43	$29.43	656
2022-03-25	$29.36	$29.36	$29.36	$29.36	$29.36	40
2022-03-24	$29.30	$29.30	$29.30	$29.30	$29.30	1
2022-03-23	$29.28	$29.28	$29.18	$29.18	$29.18	2,073
2022-03-22	$29.30	$29.30	$29.30	$29.30	$29.30	70
2022-03-21	$29.10	$29.16	$29.10	$29.16	$29.16	749
2022-03-18	$29.07	$29.21	$29.05	$29.16	$29.16	1,220
2022-03-17	$28.88	$29.02	$28.88	$29.02	$29.02	226
2022-03-16	$28.80	$28.86	$28.58	$28.86	$28.86	1,973
2022-03-15	$28.40	$28.63	$28.40	$28.63	$28.63	1,472
2022-03-14	$28.38	$28.38	$28.36	$28.38	$28.38	200
2022-03-11	$28.48	$28.48	$28.48	$28.48	$28.48	237
2022-03-10	$28.52	$28.62	$28.52	$28.62	$28.62	202
2022-03-09	$28.68	$28.71	$28.65	$28.65	$28.65	3,449
2022-03-08	$28.44	$28.61	$28.38	$28.38	$28.38	7,238
2022-03-07	$28.55	$28.55	$28.50	$28.50	$28.50	400
2022-03-04	$28.69	$28.75	$28.66	$28.75	$28.75	6,007
2022-03-03	$28.90	$28.90	$28.85	$28.85	$28.85	800
2022-03-02	$28.93	$28.93	$28.93	$28.93	$28.93	600
2022-03-01	$28.69	$28.71	$28.67	$28.71	$28.71	2,150
2022-02-28	$28.86	$28.90	$28.86	$28.88	$28.88	926
2022-02-25	$28.71	$28.95	$28.71	$28.91	$28.91	593
2022-02-24	$28.61	$28.70	$28.54	$28.70	$28.70	3,705
2022-02-23	$28.87	$28.87	$28.52	$28.52	$28.52	598
2022-02-22	$28.68	$28.72	$28.68	$28.72	$28.72	248
2022-02-18	$28.83	$28.84	$28.83	$28.84	$28.84	200
2022-02-17	$29.01	$29.01	$28.90	$28.90	$28.90	621
2022-02-16	$29.06	$29.12	$29.06	$29.12	$29.12	200
2022-02-15	$29.09	$29.13	$29.06	$29.07	$29.07	1,644
2022-02-14	$28.89	$28.94	$28.89	$28.94	$28.94	101
2022-02-11	$29.14	$29.14	$28.91	$28.94	$28.94	1,040
2022-02-10	$29.12	$29.12	$29.12	$29.12	$29.12	809
2022-02-09	$29.26	$29.31	$29.26	$29.29	$29.29	809
2022-02-08	$29.18	$29.18	$29.18	$29.18	$29.18	589
2022-02-07	$29.13	$29.13	$29.08	$29.08	$29.08	589
2022-02-04	$29.06	$29.13	$29.06	$29.13	$29.13	221
2022-02-03	$29.07	$29.07	$29.06	$29.06	$29.06	3,306
2022-02-02	$29.29	$29.33	$29.28	$29.31	$29.31	2,095
2022-02-01	$29.17	$29.19	$29.17	$29.19	$29.19	209
2022-01-31	$28.90	$29.12	$28.90	$29.12	$29.12	1,242
2022-01-28	$28.85	$28.95	$28.80	$28.95	$28.95	3,340
2022-01-27	$28.94	$28.94	$28.69	$28.74	$28.74	6,306
2022-01-26	$28.92	$28.92	$28.77	$28.77	$28.77	150
2022-01-25	$28.73	$28.76	$28.73	$28.76	$28.76	207
2022-01-24	$28.57	$28.87	$28.54	$28.87	$28.87	10,269
2022-01-21	$28.97	$28.97	$28.86	$28.86	$28.86	2,202
2022-01-20	$29.21	$29.21	$29.05	$29.05	$29.05	586
2022-01-19	$29.14	$29.14	$29.14	$29.14	$29.14	1
2022-01-18	$29.18	$29.20	$29.16	$29.20	$29.20	508
2022-01-14	$29.25	$29.33	$29.25	$29.33	$29.33	251
2022-01-13	$29.39	$29.39	$29.30	$29.32	$29.32	451
2022-01-12	$29.38	$29.42	$29.37	$29.42	$29.42	6,810
2022-01-11	$29.40	$29.40	$29.40	$29.40	$29.40	0
2022-01-10	$29.33	$29.33	$29.33	$29.33	$29.33	705
2022-01-07	$29.35	$29.35	$29.34	$29.34	$29.34	705
2022-01-06	$29.36	$29.36	$29.32	$29.34	$29.34	3,076
2022-01-05	$29.43	$29.43	$29.36	$29.36	$29.36	1,569
2022-01-04	$29.44	$29.48	$29.43	$29.48	$29.48	4,169
2022-01-03	$29.41	$29.47	$29.39	$29.47	$29.47	1,945
2021-12-31	$29.40	$29.41	$29.40	$29.40	$29.40	1,025
2021-12-30	$29.44	$29.44	$29.44	$29.44	$29.44	102
2021-12-29	$29.40	$29.45	$29.40	$29.45	$29.45	116
2021-12-28	$29.41	$29.43	$29.39	$29.43	$29.43	2,818
2021-12-27	$29.42	$29.42	$29.42	$29.42	$29.42	0
2021-12-23	$29.34	$29.36	$29.30	$29.36	$29.36	2,940
2021-12-22	$29.30	$29.30	$29.30	$29.30	$29.30	39
2021-12-21	$29.24	$29.25	$29.22	$29.22	$29.22	257
2021-12-20	$29.00	$29.10	$29.00	$29.10	$29.10	2,304
2021-12-17	$29.11	$29.18	$29.11	$29.17	$29.17	496
2021-12-16	$29.20	$29.25	$29.20	$29.25	$29.25	171
2021-12-15	$29.20	$29.30	$29.20	$29.30	$29.30	239
2021-12-14	$29.24	$29.24	$29.19	$29.19	$29.19	874
2021-12-13	$29.28	$29.28	$29.28	$29.28	$29.28	946
2021-12-10	$29.26	$29.31	$29.24	$29.31	$29.31	946
2021-12-09	$29.25	$29.25	$29.25	$29.25	$29.25	6
2021-12-08	$29.32	$29.32	$29.29	$29.29	$29.29	1,500
2021-12-07	$29.20	$29.24	$29.20	$29.24	$29.24	823
2021-12-06	$29.04	$29.09	$29.02	$29.09	$29.09	3,780
2021-12-03	$28.96	$28.96	$28.96	$28.96	$28.96	850
2021-12-02	$29.04	$29.06	$29.04	$29.06	$29.06	850
2021-12-01	$29.21	$29.22	$28.97	$28.97	$28.97	4,389
2021-11-30	$29.04	$29.07	$29.03	$29.04	$29.04	2,564
2021-11-29	$29.11	$29.22	$29.11	$29.22	$29.22	600
2021-11-26	$29.10	$29.12	$29.05	$29.12	$29.12	4,150
2021-11-24	$29.21	$29.30	$29.21	$29.30	$29.30	113
2021-11-23	$29.21	$29.27	$29.21	$29.27	$29.27	487
2021-11-22	$29.25	$29.27	$29.25	$29.27	$29.27	501
2021-11-19	$29.26	$29.30	$29.26	$29.28	$29.28	3,579
2021-11-18	$29.28	$29.29	$29.28	$29.29	$29.29	230
2021-11-17	$29.29	$29.29	$29.29	$29.29	$29.29	66
2021-11-16	$29.31	$29.31	$29.31	$29.31	$29.31	30
2021-11-15	$29.28	$29.28	$29.28	$29.28	$29.28	2
2021-11-12	$29.26	$29.29	$29.26	$29.29	$29.29	516
2021-11-11	$29.24	$29.24	$29.24	$29.24	$29.24	350
2021-11-10	$29.31	$29.31	$29.25	$29.25	$29.25	350
2021-11-09	$29.28	$29.28	$29.28	$29.28	$29.28	1,000
2021-11-08	$29.31	$29.31	$29.30	$29.30	$29.30	1,000
2021-11-05	$29.28	$29.30	$29.25	$29.30	$29.30	6,135
2021-11-04	$29.26	$29.28	$29.23	$29.28	$29.28	1,890
2021-11-03	$29.32	$29.32	$29.27	$29.27	$29.27	213
2021-11-02	$29.18	$29.28	$29.18	$29.23	$29.23	2,270
2021-11-01	$29.23	$29.23	$29.19	$29.21	$29.21	11,867
2021-10-29	$29.16	$29.22	$29.14	$29.20	$29.20	3,322
2021-10-28	$29.16	$29.18	$29.12	$29.18	$29.18	5,908
2021-10-27	$29.20	$29.20	$29.13	$29.13	$29.13	966
2021-10-26	$29.18	$29.21	$29.16	$29.17	$29.17	1,552
2021-10-25	$29.16	$29.16	$29.15	$29.15	$29.15	214
2021-10-22	$29.10	$29.12	$29.10	$29.12	$29.12	396
2021-10-21	$29.08	$29.13	$29.08	$29.13	$29.13	1,881
2021-10-20	$29.10	$29.10	$29.10	$29.10	$29.10	0
2021-10-19	$29.07	$29.07	$29.07	$29.07	$29.07	434
2021-10-18	$28.98	$29.02	$28.97	$29.02	$29.02	434
2021-10-15	$29.00	$29.00	$29.00	$29.00	$29.00	3
2021-10-14	$28.91	$28.91	$28.91	$28.91	$28.91	3
2021-10-13	$28.79	$28.79	$28.79	$28.79	$28.79	331
2021-10-12	$28.76	$28.81	$28.74	$28.76	$28.76	63,828
2021-10-11	$28.86	$28.86	$28.83	$28.83	$28.83	165
2021-10-08	$28.84	$28.87	$28.84	$28.87	$28.87	195
2021-10-07	$28.91	$28.91	$28.87	$28.87	$28.87	376
2021-10-06	$28.71	$28.80	$28.65	$28.80	$28.80	3,268
2021-10-05	$28.81	$28.81	$28.79	$28.79	$28.79	570
2021-10-04	$28.62	$28.62	$28.62	$28.62	$28.62	1,024
2021-10-01	$28.81	$28.81	$28.81	$28.81	$28.81	505
2021-09-30	$28.75	$28.75	$28.69	$28.72	$28.72	7,721
2021-09-29	$28.77	$28.81	$28.76	$28.81	$28.81	988
2021-09-28	$28.76	$28.79	$28.76	$28.79	$28.79	2,391
2021-09-27	$28.89	$28.95	$28.89	$28.94	$28.94	2,956
2021-09-24	$28.99	$28.99	$28.97	$28.97	$28.97	464
2021-09-23	$28.96	$29.00	$28.95	$28.95	$28.95	8,078
2021-09-22	$28.80	$28.85	$28.80	$28.85	$28.85	1,183
2021-09-21	$28.86	$28.86	$28.70	$28.76	$28.76	8,570
2021-09-20	$28.69	$28.74	$28.63	$28.73	$28.73	8,844
2021-09-17	$28.89	$28.89	$28.89	$28.89	$28.89	82
2021-09-16	$28.96	$28.97	$28.96	$28.97	$28.97	361
2021-09-15	$28.94	$28.97	$28.94	$28.97	$28.97	1,257
2021-09-14	$28.90	$28.90	$28.84	$28.90	$28.90	208
2021-09-13	$28.89	$28.93	$28.84	$28.93	$28.93	1,766
2021-09-10	$28.94	$28.94	$28.87	$28.91	$28.91	3,253
2021-09-09	$28.95	$28.99	$28.94	$28.99	$28.99	4,371
2021-09-08	$28.99	$29.03	$28.95	$29.00	$29.00	2,840
2021-09-07	$29.02	$29.02	$29.02	$29.02	$29.02	2
2021-09-03	$29.04	$29.06	$29.04	$29.06	$29.06	924
2021-09-02	$29.04	$29.04	$29.04	$29.04	$29.04	1,962
2021-09-01	$29.04	$29.04	$28.99	$29.04	$29.04	1,962
2021-08-31	$29.06	$29.06	$28.97	$29.03	$29.03	951
2021-08-30	$28.97	$29.04	$28.97	$29.04	$29.04	427
2021-08-27	$29.01	$29.01	$29.01	$29.01	$29.01	1,056
2021-08-26	$28.92	$28.94	$28.92	$28.94	$28.94	1,056
2021-08-25	$28.98	$29.01	$28.94	$29.01	$29.01	591
2021-08-24	$28.89	$28.95	$28.89	$28.95	$28.95	4,571
2021-08-23	$28.95	$28.95	$28.95	$28.95	$28.95	3
2021-08-20	$28.85	$28.88	$28.85	$28.88	$28.88	898
2021-08-19	$28.78	$28.80	$28.78	$28.80	$28.80	2,002
2021-08-18	$28.79	$28.79	$28.79	$28.79	$28.79	44
2021-08-17	$28.92	$28.92	$28.78	$28.87	$28.87	5,053
2021-08-16	$28.92	$28.92	$28.92	$28.92	$28.92	206
2021-08-13	$28.88	$28.96	$28.88	$28.91	$28.91	1,062
2021-08-12	$28.90	$28.90	$28.90	$28.90	$28.90	144
2021-08-11	$28.85	$28.87	$28.85	$28.87	$28.87	1,661
2021-08-10	$28.81	$28.85	$28.81	$28.85	$28.85	300
2021-08-09	$28.80	$28.86	$28.80	$28.86	$28.86	382,344
2021-08-06	$28.84	$28.88	$28.82	$28.85	$28.85	1,129
2021-08-05	$28.77	$28.87	$28.77	$28.83	$28.83	4,896
2021-08-04	$28.79	$28.79	$28.76	$28.76	$28.76	404
2021-08-03	$28.83	$28.85	$28.77	$28.81	$28.81	1,827
2021-08-02	$28.83	$28.84	$28.73	$28.74	$28.74	33,442
2021-07-30	$28.77	$28.80	$28.77	$28.80	$28.80	976
2021-07-29	$28.90	$28.90	$28.79	$28.82	$28.82	2,161
2021-07-28	$28.91	$28.91	$28.74	$28.81	$28.81	2,658
2021-07-27	$28.76	$28.76	$28.76	$28.76	$28.76	338
2021-07-26	$28.76	$28.81	$28.76	$28.81	$28.81	961
2021-07-23	$28.79	$28.84	$28.79	$28.80	$28.80	2,328
2021-07-22	$28.67	$28.73	$28.67	$28.73	$28.73	3,436
2021-07-21	$28.65	$28.72	$28.65	$28.70	$28.70	2,729
2021-07-20	$28.67	$28.71	$28.65	$28.65	$28.65	5,981
2021-07-19	$28.56	$28.56	$28.42	$28.46	$28.46	72,817
2021-07-16	$28.68	$28.71	$28.63	$28.64	$28.64	3,740
2021-07-15	$28.64	$28.69	$28.64	$28.69	$28.69	589
2021-07-14	$28.77	$28.80	$28.73	$28.73	$28.73	53,724
2021-07-13	$28.75	$28.77	$28.71	$28.71	$28.71	1,334
2021-07-12	$28.76	$28.80	$28.69	$28.75	$28.75	10,215
2021-07-09	$28.61	$28.73	$28.61	$28.72	$28.72	2,545
2021-07-08	$28.68	$28.68	$28.63	$28.63	$28.63	749
2021-07-07	$28.75	$28.76	$28.72	$28.72	$28.72	1,167
2021-07-06	$28.63	$28.67	$28.61	$28.67	$28.67	2,109
2021-07-02	$28.69	$28.71	$28.64	$28.71	$28.71	1,426
2021-07-01	$28.73	$28.73	$28.64	$28.64	$28.64	6,804
2021-06-30	$28.57	$28.65	$28.57	$28.61	$28.61	2,936
2021-06-29	$28.74	$28.74	$28.60	$28.60	$28.60	5,019
2021-06-28	$28.64	$28.65	$28.54	$28.62	$28.62	21,686
2021-06-25	$28.67	$28.67	$28.54	$28.64	$28.64	3,960
2021-06-24	$28.59	$28.61	$28.55	$28.57	$28.57	7,659
2021-06-23	$28.57	$28.58	$28.50	$28.54	$28.54	12,045
2021-06-22	$28.50	$28.56	$28.47	$28.53	$28.53	15,733
2021-06-21	$28.36	$28.50	$28.36	$28.45	$28.45	39,527
2021-06-18	$28.44	$28.44	$28.33	$28.35	$28.35	11,867
2021-06-17	$28.48	$28.49	$28.39	$28.44	$28.44	23,027
2021-06-16	$28.50	$28.53	$28.40	$28.45	$28.45	20,192
2021-06-15	$28.59	$28.59	$28.47	$28.47	$28.47	4,411
2021-06-14	$28.50	$28.51	$28.43	$28.50	$28.50	6,225
2021-06-11	$28.57	$28.57	$28.47	$28.52	$28.52	41,005
2021-06-10	$28.52	$28.52	$28.41	$28.41	$28.41	23,377
2021-06-09	$28.52	$28.52	$28.39	$28.40	$28.40	14,451
2021-06-08	$28.52	$28.52	$28.35	$28.45	$28.45	19,108
2021-06-07	$28.52	$28.52	$28.37	$28.41	$28.41	14,043
2021-06-04	$28.43	$28.46	$28.33	$28.37	$28.37	9,060
2021-06-03	$28.36	$28.36	$28.27	$28.33	$28.33	33,471
2021-06-02	$28.45	$28.45	$28.36	$28.36	$28.36	32,781
2021-06-01	$28.50	$28.50	$28.29	$28.42	$28.42	211,363
2021-05-28	$28.43	$28.44	$28.26	$28.41	$28.41	624,131
2021-05-27	$28.46	$28.46	$28.39	$28.42	$28.42	7,942
2021-05-26	$28.42	$28.42	$28.39	$28.41	$28.41	744,025
2021-05-25	$28.45	$28.45	$28.39	$28.39	$28.39	100
2021-05-24	$28.33	$28.39	$28.33	$28.39	$28.39	2,338
2021-05-21	$28.38	$28.38	$28.38	$28.38	$28.38	21
2021-05-20	$28.44	$28.44	$28.38	$28.38	$28.38	173
2021-05-19	$28.35	$28.35	$28.35	$28.35	$28.35	80
2021-05-18	$28.34	$28.38	$28.34	$28.38	$28.38	295
2021-05-17	$28.39	$28.39	$28.39	$28.39	$28.39	101
2021-05-14	$28.39	$28.40	$28.39	$28.39	$28.39	2,273
2021-05-13	$28.40	$28.40	$28.37	$28.37	$28.37	901
2021-05-12	$28.43	$28.43	$28.37	$28.37	$28.37	481
2021-05-11	$28.46	$28.46	$28.32	$28.38	$28.38	291
2021-05-10	$28.41	$28.41	$28.41	$28.41	$28.41	0
2021-05-07	$28.29	$28.39	$28.29	$28.39	$28.39	971
2021-05-06	$28.38	$28.38	$28.38	$28.38	$28.38	7
2021-05-05	$28.38	$28.38	$28.38	$28.38	$28.38	1
2021-05-04	$28.31	$28.38	$28.31	$28.38	$28.38	709
2021-05-03	$28.38	$28.38	$28.38	$28.38	$28.38	29
2021-04-30	$28.33	$28.38	$28.33	$28.37	$28.37	375
2021-04-29	$28.38	$28.38	$28.38	$28.38	$28.38	145
2021-04-28	$28.33	$28.39	$28.33	$28.39	$28.39	145
2021-04-27	$28.33	$28.39	$28.33	$28.39	$28.39	960
2021-04-26	$28.33	$28.38	$28.32	$28.38	$28.38	5,923
2021-04-23	$28.37	$28.37	$28.37	$28.37	$28.37	23
2021-04-22	$28.37	$28.38	$28.37	$28.38	$28.38	4,634
2021-04-21	$28.37	$28.37	$28.37	$28.37	$28.37	2,200
2021-04-20	$28.32	$28.37	$28.32	$28.37	$28.37	146
2021-04-19	$28.37	$28.43	$28.37	$28.37	$28.37	1,384
2021-04-16	$28.37	$28.37	$28.37	$28.37	$28.37	0
2021-04-15	$28.38	$28.38	$28.38	$28.38	$28.38	0
2021-04-14	$28.37	$28.37	$28.37	$28.37	$28.37	1,890
2021-04-13	$28.33	$28.38	$28.32	$28.38	$28.38	1,890
2021-04-12	$28.46	$28.46	$28.31	$28.32	$28.32	1,178
2021-04-09	$28.32	$28.37	$28.31	$28.37	$28.37	529
2021-04-08	$28.31	$28.37	$28.29	$28.37	$28.37	2,573
2021-04-07	$28.31	$28.42	$28.30	$28.36	$28.36	4,822
2021-04-06	$28.31	$28.36	$28.29	$28.36	$28.36	139,524
2021-04-05	$28.44	$28.44	$28.32	$28.32	$28.32	1,831
2021-04-01	$28.33	$28.41	$28.33	$28.39	$28.39	1,891
2021-03-31	$28.34	$28.38	$28.33	$28.38	$28.38	450
2021-03-30	$28.30	$28.33	$28.30	$28.33	$28.33	392
2021-03-29	$28.30	$28.38	$28.30	$28.32	$28.32	2,648
2021-03-26	$28.26	$28.38	$28.26	$28.32	$28.32	7,423
2021-03-25	$28.31	$28.31	$28.31	$28.31	$28.31	17
2021-03-24	$28.26	$28.26	$28.26	$28.26	$28.26	17
2021-03-23	$28.42	$28.42	$28.25	$28.36	$28.36	3,351
2021-03-22	$28.25	$28.28	$28.25	$28.27	$28.27	10,660
2021-03-19	$28.33	$28.33	$28.29	$28.29	$28.29	934
2021-03-18	$28.28	$28.28	$28.28	$28.28	$28.28	11,346
2021-03-17	$28.25	$28.33	$28.25	$28.33	$28.33	11,346
2021-03-16	$28.30	$28.30	$28.24	$28.29	$28.29	6,196
2021-03-15	$28.34	$28.34	$28.29	$28.29	$28.29	460
2021-03-12	$28.17	$28.31	$28.17	$28.27	$28.27	2,172
2021-03-11	$28.31	$28.31	$28.26	$28.26	$28.26	635
2021-03-10	$28.28	$28.28	$28.22	$28.24	$28.24	1,030
2021-03-09	$28.23	$28.23	$28.18	$28.21	$28.21	1,010
2021-03-08	$28.19	$28.19	$28.19	$28.19	$28.19	0
2021-03-05	$28.18	$28.18	$28.18	$28.18	$28.18	10,050
2021-03-04	$28.21	$28.21	$28.08	$28.08	$28.08	10,050
2021-03-03	$28.21	$28.22	$28.19	$28.21	$28.21	9,180
2021-03-02	$28.21	$28.24	$28.21	$28.24	$28.24	254
2021-03-01	$28.20	$28.20	$28.15	$28.20	$28.20	2,706
2021-02-26	$28.05	$28.13	$28.05	$28.13	$28.13	5,971
2021-02-25	$28.18	$28.18	$28.09	$28.09	$28.09	1,051
2021-02-24	$28.16	$28.26	$28.15	$28.21	$28.21	6,884
2021-02-23	$28.16	$28.21	$28.15	$28.17	$28.17	2,472
2021-02-22	$28.24	$28.24	$28.11	$28.16	$28.16	1,473
2021-02-19	$28.17	$28.23	$28.17	$28.17	$28.17	1,092
2021-02-18	$28.14	$28.23	$28.14	$28.17	$28.17	4,273
2021-02-17	$28.13	$28.13	$28.13	$28.13	$28.13	1,920
2021-02-16	$28.12	$28.24	$28.12	$28.17	$28.17	1,920
2021-02-12	$28.10	$28.18	$28.10	$28.14	$28.14	623
2021-02-11	$28.14	$28.14	$28.14	$28.14	$28.14	0
2021-02-10	$28.13	$28.13	$28.13	$28.13	$28.13	675
2021-02-09	$28.16	$28.16	$28.15	$28.15	$28.15	675
2021-02-08	$28.14	$28.22	$28.14	$28.17	$28.17	11,731
2021-02-05	$28.13	$28.13	$28.12	$28.12	$28.12	130
2021-02-04	$28.06	$28.11	$28.06	$28.11	$28.11	1,479
2021-02-03	$28.04	$28.06	$28.02	$28.06	$28.06	1,580
2021-02-02	$28.05	$28.05	$28.05	$28.05	$28.05	15
2021-02-01	$27.93	$27.97	$27.93	$27.97	$27.97	300
2021-01-29	$27.88	$27.88	$27.88	$27.88	$27.88	7,989
2021-01-28	$27.92	$28.07	$27.92	$27.97	$27.97	7,989
2021-01-27	$27.90	$27.90	$27.90	$27.90	$27.90	25
2021-01-26	$28.02	$28.14	$28.02	$28.07	$28.07	108,932
2021-01-25	$28.01	$28.01	$28.01	$28.01	$28.01	2
2021-01-22	$28.08	$28.08	$28.08	$28.08	$28.08	2,488
2021-01-21	$28.05	$28.14	$27.96	$28.08	$28.08	2,488
2021-01-20	$28.02	$28.09	$28.02	$28.09	$28.09	3,001
2021-01-19	$28.02	$28.04	$28.02	$28.04	$28.04	2,248
2021-01-15	$27.96	$27.97	$27.96	$27.97	$27.97	1,362
2021-01-14	$28.00	$28.04	$27.99	$28.04	$28.04	1,232
2021-01-13	$28.01	$28.06	$28.01	$28.06	$28.06	1,807
2021-01-12	$28.02	$28.02	$28.02	$28.02	$28.02	984
2021-01-11	$28.03	$28.03	$27.93	$28.02	$28.02	984
2021-01-08	$28.06	$28.06	$28.06	$28.06	$28.06	1,413
2021-01-07	$28.00	$28.04	$27.98	$28.04	$28.04	1,413
2021-01-06	$28.01	$28.01	$28.01	$28.01	$28.01	4
2021-01-05	$27.96	$27.96	$27.96	$27.96	$27.96	4
2021-01-04	$27.93	$27.93	$27.85	$27.86	$27.86	2,811
2020-12-31	$28.00	$28.00	$27.98	$27.98	$27.98	540
2020-12-30	$27.92	$27.97	$27.91	$27.97	$27.97	953
2020-12-29	$27.94	$27.95	$27.94	$27.95	$27.95	518
2020-12-28	$27.97	$27.97	$27.97	$27.97	$27.97	972
2020-12-24	$27.88	$27.95	$27.86	$27.95	$27.95	5,793
2020-12-23	$27.92	$27.92	$27.92	$27.92	$27.92	3,110
2020-12-22	$27.85	$27.89	$27.84	$27.89	$27.89	3,110
2020-12-21	$27.93	$27.93	$27.86	$27.88	$27.88	1,300
2020-12-18	$27.91	$27.91	$27.89	$27.89	$27.89	465
2020-12-17	$27.89	$27.95	$27.89	$27.95	$27.95	340
2020-12-16	$27.90	$27.92	$27.90	$27.92	$27.92	562
2020-12-15	$27.89	$27.89	$27.89	$27.89	$27.89	1
2020-12-14	$27.85	$27.85	$27.85	$27.85	$27.85	34
2020-12-11	$27.87	$27.87	$27.87	$27.87	$27.87	0
2020-12-10	$27.86	$27.93	$27.85	$27.93	$27.93	5,384
2020-12-09	$27.84	$27.90	$27.84	$27.90	$27.90	1,510
2020-12-08	$27.90	$27.93	$27.90	$27.93	$27.93	653
2020-12-07	$27.90	$27.90	$27.90	$27.90	$27.90	0
2020-12-04	$27.91	$27.91	$27.91	$27.91	$27.91	11
2020-12-03	$27.87	$27.87	$27.87	$27.87	$27.87	173
2020-12-02	$27.87	$27.89	$27.87	$27.89	$27.89	173
2020-12-01	$27.84	$27.88	$27.84	$27.88	$27.88	3,493
2020-11-30	$27.84	$27.84	$27.78	$27.82	$27.82	11,231
2020-11-27	$27.85	$27.85	$27.85	$27.85	$27.85	5,700
2020-11-25	$27.79	$27.86	$27.79	$27.86	$27.86	5,700
2020-11-24	$27.80	$27.85	$27.80	$27.85	$27.85	5,893
2020-11-23	$27.79	$27.79	$27.79	$27.79	$27.79	0
2020-11-20	$27.75	$27.75	$27.75	$27.75	$27.75	19,288
2020-11-19	$27.75	$27.75	$27.73	$27.73	$27.73	1,712
2020-11-18	$27.80	$27.80	$27.77	$27.77	$27.77	120
2020-11-17	$27.81	$27.81	$27.81	$27.81	$27.81	867
2020-11-16	$27.81	$27.82	$27.81	$27.82	$27.82	867
2020-11-13	$27.78	$27.78	$27.78	$27.78	$27.78	5,690
2020-11-12	$27.71	$27.72	$27.62	$27.70	$27.70	5,690
2020-11-11	$27.69	$27.85	$27.69	$27.79	$27.79	18,747
2020-11-10	$27.69	$27.70	$27.67	$27.67	$27.67	2,331
2020-11-09	$27.74	$27.74	$27.74	$27.74	$27.74	9
2020-11-06	$27.66	$27.66	$27.66	$27.66	$27.66	10
2020-11-05	$27.63	$27.63	$27.63	$27.63	$27.63	200
2020-11-04	$27.43	$27.55	$27.43	$27.55	$27.55	200
2020-11-03	$27.38	$27.38	$27.38	$27.38	$27.38	100
2020-11-02	$27.24	$27.24	$27.24	$27.24	$27.24	529
2020-10-30	$27.02	$27.12	$27.02	$27.12	$27.12	529
2020-10-29	$27.25	$27.25	$27.25	$27.25	$27.25	1,040
2020-10-28	$27.18	$27.18	$27.13	$27.13	$27.13	1,040
2020-10-27	$27.40	$27.40	$27.39	$27.39	$27.39	1,497
2020-10-26	$27.33	$27.40	$27.33	$27.40	$27.40	1,880
2020-10-23	$27.54	$27.54	$27.54	$27.54	$27.54	0
2020-10-22	$27.52	$27.52	$27.52	$27.52	$27.52	21
2020-10-21	$27.48	$27.48	$27.48	$27.48	$27.48	21
2020-10-20	$27.49	$27.49	$27.49	$27.49	$27.49	1,414
2020-10-19	$27.46	$27.50	$27.44	$27.44	$27.44	1,414
2020-10-16	$27.55	$27.55	$27.55	$27.55	$27.55	90
2020-10-15	$27.55	$27.55	$27.55	$27.55	$27.55	90
2020-10-14	$27.52	$27.56	$27.51	$27.56	$27.56	6,508
2020-10-13	$27.57	$27.58	$27.57	$27.58	$27.58	370
2020-10-12	$27.57	$27.62	$27.57	$27.62	$27.62	12,350
2020-10-09	$27.46	$27.52	$27.46	$27.52	$27.52	357
2020-10-08	$27.45	$27.45	$27.45	$27.45	$27.45	6,226
2020-10-07	$27.31	$27.40	$27.30	$27.40	$27.40	6,226
2020-10-06	$27.28	$27.28	$27.28	$27.28	$27.28	162
2020-10-05	$27.28	$27.35	$27.28	$27.35	$27.35	935
2020-10-02	$27.25	$27.25	$27.25	$27.25	$27.25	75
2020-10-01	$27.32	$27.32	$27.30	$27.30	$27.30	2,440
2020-09-30	$27.26	$27.31	$27.25	$27.31	$27.31	2,166
2020-09-29	$27.27	$27.27	$27.25	$27.25	$27.25	449
2020-09-28	$27.24	$27.24	$27.24	$27.24	$27.24	101
2020-09-25	$27.04	$27.15	$27.04	$27.15	$27.15	101
2020-09-24	$27.06	$27.06	$27.06	$27.06	$27.06	85
2020-09-23	$27.02	$27.02	$27.02	$27.02	$27.02	85
2020-09-22	$27.17	$27.18	$27.14	$27.18	$27.18	671
2020-09-21	$27.04	$27.06	$26.99	$27.05	$27.05	1,559
2020-09-18	$27.20	$27.22	$27.15	$27.15	$27.15	2,643
2020-09-17	$27.27	$27.27	$27.26	$27.26	$27.26	247
2020-09-16	$27.30	$27.30	$27.30	$27.30	$27.30	47
2020-09-15	$27.34	$27.34	$27.31	$27.31	$27.31	491
2020-09-14	$27.33	$27.33	$27.33	$27.33	$27.33	2,493
2020-09-11	$27.17	$27.24	$27.10	$27.24	$27.24	2,493
2020-09-10	$27.34	$27.34	$27.19	$27.19	$27.19	3,706
2020-09-09	$27.32	$27.34	$27.29	$27.34	$27.34	397
2020-09-08	$27.25	$27.25	$27.15	$27.16	$27.16	507
2020-09-04	$27.25	$27.29	$27.08	$27.27	$27.27	3,405
2020-09-03	$27.41	$27.41	$27.24	$27.29	$27.29	500
2020-09-02	$27.46	$27.46	$27.46	$27.46	$27.46	10
2020-09-01	$27.45	$27.48	$27.40	$27.43	$27.43	54,578
2020-08-31	$27.42	$27.53	$27.42	$27.46	$27.46	1,045
2020-08-28	$27.44	$27.52	$27.40	$27.50	$27.50	7,904
2020-08-27	$27.51	$27.53	$27.46	$27.47	$27.47	4,318
2020-08-26	$27.50	$27.53	$27.43	$27.46	$27.46	2,883
2020-08-25	$27.35	$27.42	$27.35	$27.40	$27.40	5,359
2020-08-24	$27.37	$27.45	$27.37	$27.40	$27.40	2,401
2020-08-21	$27.37	$27.37	$27.31	$27.37	$27.37	21,986
2020-08-20	$27.39	$27.39	$27.31	$27.36	$27.36	4,417
2020-08-19	$27.43	$27.43	$27.32	$27.32	$27.32	3,300
2020-08-18	$27.29	$27.43	$27.29	$27.37	$27.37	4,559
2020-08-17	$27.35	$27.35	$27.35	$27.35	$27.35	55
2020-08-14	$27.31	$27.31	$27.31	$27.31	$27.31	186
2020-08-13	$27.27	$27.34	$27.27	$27.34	$27.34	200
2020-08-12	$27.31	$27.36	$27.26	$27.29	$27.29	2,312
2020-08-11	$27.35	$27.35	$27.27	$27.27	$27.27	8,335
2020-08-10	$27.34	$27.34	$27.34	$27.34	$27.34	3,724
2020-08-07	$27.29	$27.29	$27.24	$27.26	$27.26	3,724
2020-08-06	$27.31	$27.32	$27.26	$27.32	$27.32	1,537
2020-08-05	$27.35	$27.35	$27.31	$27.31	$27.31	711
2020-08-04	$27.27	$27.29	$27.16	$27.18	$27.18	2,579
2020-08-03	$27.22	$27.22	$27.22	$27.22	$27.22	60
2020-07-31	$27.12	$27.25	$27.02	$27.25	$27.25	19,782
2020-07-30	$27.06	$27.06	$27.06	$27.06	$27.06	74
2020-07-29	$27.05	$27.14	$27.05	$27.14	$27.14	303
2020-07-28	$27.15	$27.16	$27.02	$27.14	$27.14	4,035
2020-07-27	$27.05	$27.12	$27.05	$27.12	$27.12	2,187
2020-07-24	$27.04	$27.07	$27.04	$27.04	$27.04	565
2020-07-23	$27.11	$27.11	$27.11	$27.11	$27.11	37
2020-07-22	$27.11	$27.18	$27.08	$27.18	$27.18	1,047
2020-07-21	$27.19	$27.22	$27.07	$27.07	$27.07	24,493
2020-07-20	$27.05	$27.09	$27.00	$27.09	$27.09	3,718
2020-07-17	$27.07	$27.07	$27.06	$27.06	$27.06	200
2020-07-16	$27.02	$27.02	$26.99	$26.99	$26.99	200
2020-07-15	$27.07	$27.09	$27.02	$27.03	$27.03	700
2020-07-14	$26.89	$27.06	$26.89	$27.06	$27.06	400
2020-07-13	$27.02	$27.09	$26.81	$26.81	$26.81	2,400
2020-07-10	$26.96	$26.96	$26.89	$26.92	$26.92	300
2020-07-09	$26.85	$26.88	$26.78	$26.83	$26.83	38,400
2020-07-08	$26.86	$26.99	$26.86	$26.92	$26.92	2,900
2020-07-07	$27.01	$27.01	$26.88	$26.88	$26.88	100
2020-07-06	$26.94	$26.94	$26.94	$26.94	$26.94	10
2020-07-02	$27.01	$27.02	$26.81	$26.81	$26.81	2,700
2020-07-01	$26.81	$26.90	$26.75	$26.75	$26.75	10,800
2020-06-30	$26.75	$26.77	$26.64	$26.76	$26.76	18,900
2020-06-29	$26.44	$26.69	$26.44	$26.69	$26.69	6,000
2020-06-26	$26.54	$26.57	$26.51	$26.51	$26.51	4,500
2020-06-25	$26.70	$26.70	$26.67	$26.67	$26.67	100
2020-06-24	$26.65	$26.67	$26.54	$26.63	$26.63	5,200
2020-06-23	$26.91	$26.91	$26.79	$26.83	$26.83	4,906
2020-06-22	$26.69	$26.76	$26.66	$26.69	$26.69	2,768
2020-06-19	$26.65	$26.76	$26.56	$26.72	$26.72	10,755
2020-06-18	$26.62	$26.71	$26.55	$26.65	$26.65	6,900
2020-06-17	$26.81	$26.81	$26.60	$26.66	$26.66	14,268
2020-06-16	$26.88	$26.89	$26.63	$26.63	$26.63	5,400
2020-06-15	$26.46	$26.60	$26.46	$26.60	$26.60	1,900
2020-06-12	$26.44	$26.55	$26.29	$26.52	$26.52	10,342
2020-06-11	$26.82	$26.82	$26.32	$26.44	$26.44	24,607
2020-06-10	$26.98	$26.99	$26.88	$26.97	$26.97	7,100
2020-06-09	$27.03	$27.04	$26.99	$27.02	$27.02	18,100
2020-06-08	$27.09	$27.16	$26.99	$27.05	$27.05	10,534
2020-06-05	$27.04	$27.06	$26.97	$27.02	$27.02	3,011
2020-06-04	$26.85	$26.86	$26.73	$26.76	$26.76	46,671
2020-06-03	$26.78	$26.85	$26.73	$26.84	$26.84	29,100
2020-06-02	$26.71	$26.72	$26.63	$26.72	$26.72	20,622
2020-06-01	$26.66	$26.71	$26.57	$26.71	$26.71	267,204
2020-05-29	$26.50	$26.76	$26.34	$26.72	$26.72	50,032
2020-05-28	$26.52	$26.71	$26.50	$26.50	$26.50	43,691
2020-05-27	$26.30	$26.52	$26.22	$26.52	$26.52	15,533
2020-05-26	$26.41	$26.41	$26.28	$26.30	$26.30	5,800
2020-05-22	$25.74	$25.93	$25.69	$25.93	$25.93	7,673
2020-05-21	$25.93	$26.00	$25.73	$25.74	$25.74	806,500
2020-05-20	$25.97	$26.07	$25.91	$26.00	$26.00	2,600
2020-05-19	$25.89	$25.90	$25.70	$25.70	$25.70	4,638
2020-05-18	$25.74	$25.89	$25.63	$25.89	$25.89	28,300
2020-05-15	$25.12	$25.22	$25.02	$25.20	$25.20	2,630
2020-05-14	$24.95	$25.12	$24.92	$25.12	$25.12	1,900
2020-05-13	$25.16	$25.16	$24.67	$24.95	$24.95	20,000
2020-05-12	$25.75	$25.81	$25.23	$25.25	$25.25	14,562
2020-05-11	$25.69	$25.75	$25.54	$25.75	$25.75	9,958
2020-05-08	$25.43	$25.69	$25.42	$25.69	$25.69	20,700
2020-05-07	$25.43	$25.49	$25.34	$25.37	$25.37	535,900
2020-05-06	$25.27	$25.28	$25.18	$25.18	$25.18	6,600
2020-05-05	$25.54	$25.54	$25.32	$25.32	$25.32	1,200
2020-05-04	$24.92	$25.16	$24.92	$25.16	$25.16	15,300
2020-05-01	$25.22	$25.29	$25.16	$25.16	$25.16	7,000
2020-04-30	$25.52	$25.56	$25.50	$25.56	$25.56	1,100
2020-04-29	$25.78	$25.78	$25.52	$25.71	$25.71	2,432
2020-04-28	$25.70	$25.70	$25.31	$25.37	$25.37	141,847
2020-04-27	$25.41	$25.47	$25.18	$25.43	$25.43	3,915
2020-04-24	$24.93	$25.15	$24.89	$25.15	$25.15	10,277
2020-04-23	$25.25	$25.25	$24.97	$25.05	$25.05	8,555
2020-04-22	$25.17	$25.17	$24.92	$25.11	$25.11	14,113
2020-04-21	$24.73	$24.80	$24.70	$24.73	$24.73	5,200
2020-04-20	$25.35	$25.38	$25.16	$25.16	$25.16	15,572
2020-04-17	$25.55	$25.55	$25.16	$25.35	$25.35	11,809
2020-04-16	$25.00	$25.17	$24.90	$25.17	$25.17	14,647
2020-04-15	$25.02	$25.12	$24.84	$25.00	$25.00	205,380
2020-04-14	$25.16	$25.28	$25.00	$25.28	$25.28	43,500
2020-04-13	$25.18	$25.18	$24.70	$24.85	$24.85	47,097
2020-04-09	$24.96	$27.52	$24.88	$25.07	$25.07	721,000
2020-04-08	$24.59	$25.02	$24.50	$25.02	$25.02	45,643
2020-04-07	$24.47	$24.96	$24.42	$24.42	$24.42	116,189
2020-04-06	$24.19	$24.47	$24.13	$24.47	$24.47	8,300
2020-04-03	$23.68	$23.75	$23.53	$23.68	$23.68	40,500
2020-04-02	$23.81	$23.94	$23.72	$23.83	$23.83	19,900
2020-04-01	$23.86	$23.86	$23.48	$23.48	$23.48	8,200
2020-03-31	$24.37	$24.37	$24.03	$24.07	$24.07	20,092
2020-03-30	$24.22	$24.28	$24.18	$24.28	$24.28	2,900
2020-03-27	$24.30	$24.39	$23.89	$23.97	$23.97	14,746
2020-03-26	$23.98	$24.27	$23.96	$24.27	$24.27	46,200
2020-03-25	$23.70	$23.96	$23.35	$23.78	$23.78	16,566
2020-03-24	$23.00	$24.24	$23.00	$23.70	$23.70	28,700
2020-03-23	$23.03	$23.04	$22.68	$22.81	$22.81	1,002,477
2020-03-20	$23.59	$23.59	$23.00	$23.03	$23.03	11,524
2020-03-19	$23.50	$23.50	$23.50	$23.50	$23.50	0
2020-03-18	$23.53	$23.59	$22.89	$23.32	$23.32	11,300
2020-03-17	$23.55	$24.02	$23.33	$23.91	$23.91	3,245
2020-03-16	$24.03	$24.05	$23.55	$23.55	$23.55	9,100
2020-03-13	$24.28	$24.64	$24.03	$24.64	$24.64	2,751
2020-03-12	$24.08	$24.52	$24.08	$24.08	$24.08	3,000
2020-03-11	$24.77	$24.78	$24.77	$24.78	$24.78	200
2020-03-10	$25.20	$25.20	$25.20	$25.20	$25.20	0
2020-03-09	$24.83	$24.83	$24.80	$24.82	$24.82	1,100
2020-03-06	$25.48	$25.49	$25.31	$25.49	$25.49	1,240
2020-03-05	$25.59	$25.59	$25.59	$25.59	$25.59	0
2020-03-04	$25.92	$25.92	$25.92	$25.92	$25.92	0
2020-03-03	$25.59	$25.59	$25.59	$25.59	$25.59	0
2020-03-02	$25.80	$25.81	$25.64	$25.81	$25.81	24,300
2020-02-28	$25.36	$25.36	$25.36	$25.36	$25.36	0
2020-02-27	$25.52	$25.52	$25.52	$25.52	$25.52	1
2020-02-26	$25.95	$27.09	$25.92	$25.92	$25.92	202
2020-02-25	$25.95	$25.95	$25.95	$25.95	$25.95	140
2020-02-24	$26.19	$26.19	$26.17	$26.17	$26.17	300
2020-02-21	$26.36	$26.36	$26.36	$26.36	$26.36	0
2020-02-20	$26.44	$26.45	$26.36	$26.41	$26.41	3,757
2020-02-19	$26.44	$26.44	$26.44	$26.44	$26.44	0
2020-02-18	$26.42	$26.42	$26.42	$26.42	$26.42	0
2020-02-14	$26.41	$26.42	$26.41	$26.41	$26.41	462
2020-02-13	$26.41	$26.41	$26.41	$26.41	$26.41	0
2020-02-12	$26.41	$26.41	$26.41	$26.41	$26.41	0
2020-02-11	$26.39	$26.39	$26.39	$26.39	$26.39	0
2020-02-10	$26.36	$26.36	$26.36	$26.36	$26.36	495
2020-02-07	$26.34	$26.34	$26.34	$26.34	$26.34	0
2020-02-06	$26.33	$26.33	$26.33	$26.33	$26.33	2,000
2020-02-05	$26.35	$26.35	$26.35	$26.35	$26.35	0
2020-02-04	$26.30	$26.31	$26.30	$26.31	$26.31	500
2020-02-03	$26.26	$26.26	$26.23	$26.23	$26.23	800
2020-01-31	$26.16	$26.16	$26.16	$26.16	$26.16	0
2020-01-30	$26.22	$26.22	$26.22	$26.22	$26.22	0
2020-01-29	$26.26	$26.26	$26.26	$26.26	$26.26	0
2020-01-28	$26.25	$26.25	$26.25	$26.25	$26.25	100
2020-01-27	$26.19	$26.19	$26.19	$26.19	$26.19	160
2020-01-24	$26.26	$26.26	$26.26	$26.26	$26.26	0
2020-01-23	$26.31	$26.31	$26.31	$26.31	$26.31	390
2020-01-22	$26.32	$26.32	$26.32	$26.32	$26.32	0
2020-01-21	$26.31	$26.32	$26.28	$26.32	$26.32	400
2020-01-17	$26.31	$26.31	$26.31	$26.31	$26.31	0
2020-01-16	$26.30	$26.30	$26.30	$26.30	$26.30	0
2020-01-15	$26.32	$26.32	$26.27	$26.27	$26.27	300
2020-01-14	$26.26	$26.26	$26.26	$26.26	$26.26	0
2020-01-13	$26.25	$26.25	$26.25	$26.25	$26.25	0
2020-01-10	$26.22	$26.22	$26.22	$26.22	$26.22	0
2020-01-09	$26.21	$26.21	$26.21	$26.21	$26.21	1
2020-01-08	$26.16	$26.20	$26.12	$26.20	$26.20	1,503
2020-01-07	$26.16	$26.16	$26.16	$26.16	$26.16	0
2020-01-06	$26.15	$26.15	$26.15	$26.15	$26.15	0
2020-01-03	$26.14	$26.14	$26.14	$26.14	$26.14	300
2020-01-02	$26.15	$26.15	$26.15	$26.15	$26.15	0
2019-12-31	$26.08	$26.11	$26.08	$26.11	$26.11	160
2019-12-30	$26.08	$26.08	$26.08	$26.08	$26.08	491
2019-12-27	$26.12	$26.12	$26.12	$26.12	$26.12	0
2019-12-26	$26.12	$26.12	$26.12	$26.12	$26.12	0
2019-12-24	$26.09	$26.09	$26.09	$26.09	$26.09	0
2019-12-23	$26.10	$26.13	$26.10	$26.10	$26.10	692
2019-12-20	$26.10	$26.10	$26.10	$26.10	$26.10	384
2019-12-19	$26.05	$26.05	$26.05	$26.05	$26.05	0
2019-12-18	$26.05	$26.05	$26.05	$26.05	$26.05	0
2019-12-17	$26.09	$26.09	$26.06	$26.06	$26.06	200
2019-12-16	$25.99	$26.09	$25.99	$26.05	$26.05	3,000
2019-12-13	$25.96	$25.96	$25.96	$25.96	$25.96	200
2019-12-12	$25.94	$26.03	$25.94	$25.97	$25.97	15,500
2019-12-11	$25.92	$25.92	$25.92	$25.92	$25.92	0
2019-12-10	$25.89	$25.89	$25.89	$25.89	$25.89	0
2019-12-09	$25.90	$25.90	$25.90	$25.90	$25.90	26
2019-12-06	$25.89	$25.92	$25.89	$25.92	$25.92	1,700
2019-12-05	$25.86	$25.86	$25.86	$25.86	$25.86	0
2019-12-04	$25.85	$25.85	$25.85	$25.85	$25.85	1,000
2019-12-03	$25.80	$25.80	$25.80	$25.80	$25.80	31
2019-12-02	$25.88	$25.88	$25.88	$25.88	$25.88	193
2019-11-29	$25.93	$25.93	$25.93	$25.93	$25.93	0
2019-11-27	$25.95	$25.95	$25.95	$25.95	$25.95	0
2019-11-26	$25.91	$25.99	$25.88	$25.93	$25.93	5,458
2019-11-25	$25.91	$25.91	$25.91	$25.91	$25.91	0
2019-11-22	$25.86	$25.86	$25.86	$25.86	$25.86	87
2019-11-21	$25.85	$25.86	$25.80	$25.85	$25.85	800
2019-11-20	$25.86	$25.86	$25.86	$25.86	$25.86	0
2019-11-19	$25.90	$26.01	$25.89	$25.89	$25.89	1,468
2019-11-18	$26.92	$26.92	$26.92	$26.92	$25.90	0
2019-11-15	$26.90	$26.90	$26.90	$26.90	$25.88	300
2019-11-14	$26.85	$26.85	$26.85	$26.85	$25.83	0
2019-11-13	$26.84	$26.84	$26.81	$26.84	$25.82	4,000
2019-11-12	$26.84	$26.84	$26.84	$26.84	$25.82	0
2019-11-11	$26.83	$26.83	$26.83	$26.83	$25.81	0
2019-11-08	$26.82	$26.82	$26.82	$26.82	$25.81	0
2019-11-07	$26.83	$26.84	$26.80	$26.80	$25.79	1,900
2019-11-06	$26.78	$26.78	$26.78	$26.78	$25.76	0
2019-11-05	$26.79	$26.79	$26.79	$26.79	$25.77	0
2019-11-04	$26.80	$26.80	$26.80	$26.80	$25.78	0
2019-11-01	$26.74	$26.74	$26.74	$26.74	$25.73	0
2019-10-31	$26.64	$26.64	$26.64	$26.64	$25.63	0
2019-10-30	$26.70	$26.70	$26.70	$26.70	$25.69	0
2019-10-29	$26.68	$26.68	$26.68	$26.68	$25.67	0
2019-10-28	$26.67	$26.68	$26.67	$26.68	$25.67	400
2019-10-25	$26.62	$26.62	$26.62	$26.62	$25.62	0
2019-10-24	$26.58	$26.58	$26.58	$26.58	$25.57	0
2019-10-23	$26.57	$26.57	$26.57	$26.57	$25.56	0
2019-10-22	$26.57	$26.57	$26.57	$26.57	$25.57	0
2019-10-21	$26.58	$26.58	$26.58	$26.58	$25.58	0
2019-10-18	$26.54	$26.54	$26.54	$26.54	$25.54	0
2019-10-17	$26.55	$26.55	$26.55	$26.55	$25.55	0
2019-10-16	$26.52	$26.52	$26.52	$26.52	$25.52	0
2019-10-15	$26.53	$26.53	$26.53	$26.53	$25.53	200
2019-10-14	$26.45	$26.45	$26.45	$26.45	$25.45	0
2019-10-11	$26.43	$26.46	$26.43	$26.43	$25.43	5,000
2019-10-10	$26.34	$26.34	$26.34	$26.34	$25.34	0
2019-10-09	$26.28	$26.30	$26.28	$26.30	$25.31	2,200
2019-10-08	$26.19	$26.22	$26.19	$26.22	$25.23	200
2019-10-07	$26.34	$26.34	$26.34	$26.34	$25.35	48
2019-10-04	$26.35	$26.35	$26.35	$26.35	$25.36	0
2019-10-03	$26.21	$26.21	$26.21	$26.21	$25.22	0
2019-10-02	$26.17	$26.17	$26.14	$26.15	$25.16	5,900
2019-10-01	$26.36	$26.36	$26.36	$26.36	$25.37	0
2019-09-30	$26.39	$26.39	$26.39	$26.39	$25.39	0
2019-09-27	$26.36	$26.36	$26.33	$26.34	$25.35	3,200
2019-09-26	$26.39	$26.39	$26.39	$26.39	$25.40	0
2019-09-25	$26.41	$26.41	$26.41	$26.41	$25.41	0
2019-09-24	$26.36	$26.36	$26.36	$26.36	$25.37	0
2019-09-23	$26.43	$26.43	$26.43	$26.43	$25.43	0
2019-09-20	$26.41	$26.41	$26.41	$26.41	$25.41	477
2019-09-19	$26.51	$26.51	$26.46	$26.46	$25.46	600
2019-09-18	$26.45	$26.46	$26.41	$26.44	$25.44	2,100
2019-09-17	$26.47	$26.48	$26.47	$26.48	$25.48	400
2019-09-16	$26.47	$26.47	$26.45	$26.45	$25.45	5,400
2019-09-13	$26.51	$26.51	$26.50	$26.50	$25.50	700
2019-09-12	$26.48	$26.49	$26.48	$26.49	$25.49	2,400
2019-09-11	$26.42	$26.42	$26.42	$26.42	$25.42	0
2019-09-10	$26.37	$26.37	$26.37	$26.37	$25.38	70
2019-09-09	$26.38	$26.38	$26.38	$26.38	$25.38	0
2019-09-06	$26.37	$26.38	$26.37	$26.38	$25.38	0
2019-09-05	$26.42	$26.42	$26.37	$26.37	$25.38	300
2019-09-04	$26.16	$26.23	$26.16	$26.23	$25.24	0
2019-09-03	$26.19	$26.19	$26.16	$26.16	$25.17	0
2019-08-30	$26.20	$26.20	$26.19	$26.19	$25.21	0
2019-08-29	$26.13	$26.25	$26.13	$26.20	$25.21	4,333
2019-08-28	$26.08	$26.08	$26.08	$26.08	$25.10	0
2019-08-27	$25.99	$26.03	$25.99	$26.03	$25.04	870
2019-08-26	$26.04	$26.04	$26.04	$26.04	$25.06	0
2019-08-23	$26.00	$26.00	$25.92	$25.92	$24.94	807
2019-08-22	$26.18	$26.22	$26.18	$26.22	$25.23	1,133
2019-08-21	$26.21	$26.21	$26.21	$26.21	$25.22	0
2019-08-20	$26.22	$26.22	$26.14	$26.14	$25.15	381
2019-08-19	$26.21	$26.21	$26.21	$26.21	$25.23	7
2019-08-16	$26.09	$26.09	$26.09	$26.09	$25.11	0
2019-08-15	$25.95	$25.95	$25.95	$25.95	$24.97	200
2019-08-14	$25.91	$25.91	$25.91	$25.91	$24.94	200
2019-08-13	$26.09	$26.25	$26.09	$26.19	$25.20	4,100
2019-08-12	$26.18	$26.18	$26.18	$26.18	$25.19	5,200
2019-08-09	$26.18	$26.18	$26.18	$26.18	$25.19	0
2019-08-08	$26.16	$26.25	$26.16	$26.21	$25.23	14,599
2019-08-07	$25.91	$26.15	$25.90	$26.08	$25.09	4,500
2019-08-06	$26.03	$26.07	$26.03	$26.07	$25.09	288
2019-08-05	$26.00	$26.00	$25.96	$25.96	$24.98	100
2019-08-02	$26.26	$26.26	$26.18	$26.23	$25.24	3,800
2019-08-01	$26.29	$26.29	$26.29	$26.29	$25.29	400
2019-07-31	$26.40	$26.41	$26.36	$26.36	$25.36	784
2019-07-30	$26.48	$26.48	$26.45	$26.45	$25.45	1,141
2019-07-29	$26.48	$26.48	$26.48	$26.48	$25.48	1
2019-07-26	$26.43	$26.49	$26.43	$26.49	$25.49	0
2019-07-25	$26.43	$26.43	$26.43	$26.43	$25.43	0
2019-07-24	$26.46	$26.46	$26.46	$26.46	$25.46	0
2019-07-23	$26.43	$26.43	$26.43	$26.43	$25.43	71
2019-07-22	$26.38	$26.38	$26.38	$26.38	$25.38	0
2019-07-19	$26.35	$26.35	$26.35	$26.35	$25.35	30
2019-07-18	$26.40	$26.40	$26.40	$26.40	$25.40	0
2019-07-17	$26.38	$26.38	$26.38	$26.38	$25.38	0
2019-07-16	$26.42	$26.42	$26.42	$26.42	$25.42	0
2019-07-15	$26.44	$26.44	$26.44	$26.44	$25.44	0
2019-07-12	$26.43	$26.43	$26.43	$26.43	$25.44	0
2019-07-11	$26.39	$26.39	$26.39	$26.39	$25.40	0
2019-07-10	$26.38	$26.38	$26.36	$26.36	$25.37	4,372
2019-07-09	$26.32	$26.33	$26.32	$26.33	$25.34	347
2019-07-08	$26.35	$26.35	$26.32	$26.32	$25.33	164
2019-07-05	$26.36	$26.36	$26.36	$26.36	$25.36	0
2019-07-03	$26.34	$26.38	$26.34	$26.38	$25.39	900
2019-07-02	$26.30	$26.32	$26.30	$26.32	$25.32	380
2019-07-01	$26.28	$26.28	$26.28	$26.28	$25.29	0
2019-06-28	$26.21	$26.21	$26.21	$26.21	$25.22	100
2019-06-27	$26.15	$26.17	$26.14	$26.14	$25.15	3,144
2019-06-26	$26.09	$26.11	$26.09	$26.11	$25.13	420
2019-06-25	$26.13	$26.17	$26.11	$26.11	$25.12	1,082
2019-06-24	$26.24	$26.25	$26.21	$26.21	$25.22	5,476
2019-06-21	$26.19	$26.22	$26.19	$26.20	$25.22	3,213
2019-06-20	$26.29	$26.29	$26.22	$26.22	$25.23	150
2019-06-19	$26.12	$26.14	$26.08	$26.12	$25.13	2,473
2019-06-18	$26.12	$26.12	$26.04	$26.08	$25.09	5,408
2019-06-17	$25.97	$26.04	$25.97	$26.00	$25.02	5,689
2019-06-14	$25.95	$25.99	$25.95	$25.99	$25.01	3,756
2019-06-13	$25.96	$26.01	$25.90	$25.98	$25.00	25,824
2019-06-12	$25.99	$25.99	$25.95	$25.95	$24.97	2,225
2019-06-11	$25.96	$25.99	$25.95	$25.95	$24.98	5,467
2019-06-10	$26.01	$26.02	$25.94	$25.95	$24.97	9,590
2019-06-07	$25.97	$25.98	$25.88	$25.92	$24.94	6,206
2019-06-06	$25.81	$25.82	$25.71	$25.82	$24.85	1,270
2019-06-05	$25.70	$25.79	$25.70	$25.75	$24.78	18,413
2019-06-04	$25.51	$25.66	$25.51	$25.65	$24.68	4,524
2019-06-03	$25.55	$25.55	$25.38	$25.41	$24.45	18,010

Innovator U.S. Equity Ultra Buffer ETF - June (UJUN) News Headlines

Recent Innovator U.S. Equity Ultra Buffer ETF - June (UJUN) News

Similar Companies to Innovator U.S. Equity Ultra Buffer ETF - June (UJUN) 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 Ultra Buffer ETF - June (UJUN) Exchange: BATS