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

Data as of May 9, 2025

$33.54 ($0.02) 0.07%

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

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

Daily Information	Data
Date	May 9, 2025
Open	$33.52
Previous Close	$33.54
High	$33.60
Low	$33.40
Adjusted Open	$33.52
Previous Adjusted Close	$33.54
Adjusted High	$33.60
Adjusted Low	$33.40

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

Innovator S&P 500 Ultra Buffer ETF May

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

Get up to $250 in Bitcoin for funding an account.

Built to help smart investors invest smarter.

Become a real estate investor on Fundrise and pay zero advisory fees for your first three months.

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

Date	Open	High	Low	Close	Adj.Close	Volume
2025-05-07	$33.52	$33.60	$33.40	$33.54	$33.54	19,231
2025-05-06	$33.53	$33.60	$33.46	$33.52	$33.52	14,125
2025-05-05	$33.57	$33.69	$33.57	$33.62	$33.62	20,931
2025-05-02	$33.63	$33.73	$33.62	$33.71	$33.71	16,223
2025-05-01	$33.60	$34.05	$33.50	$33.51	$33.51	298,983
2025-04-30	$32.98	$33.42	$32.66	$33.42	$33.42	72,285
2025-04-29	$33.08	$33.39	$33.08	$33.36	$33.36	3,799
2025-04-28	$33.26	$33.26	$32.84	$33.19	$33.19	13,278
2025-04-25	$32.80	$33.13	$32.80	$33.13	$33.13	1,504
2025-04-24	$32.51	$32.91	$32.51	$32.91	$32.91	25,389
2025-04-23	$32.70	$32.70	$32.14	$32.29	$32.29	5,591
2025-04-22	$31.43	$31.74	$31.40	$31.74	$31.74	2,749
2025-04-21	$31.51	$31.51	$30.74	$31.03	$31.03	4,054
2025-04-17	$31.83	$31.91	$31.70	$31.70	$31.70	2,931
2025-04-16	$32.04	$32.13	$31.68	$31.72	$31.72	15,506
2025-04-15	$32.64	$32.64	$32.38	$32.44	$32.44	4,359
2025-04-14	$32.45	$32.71	$32.45	$32.51	$32.51	1,660
2025-04-11	$31.79	$32.35	$31.79	$32.35	$32.35	1,443
2025-04-10	$31.53	$31.95	$31.53	$31.95	$31.95	794
2025-04-09	$30.75	$32.81	$30.75	$32.81	$32.81	4,858
2025-04-08	$31.84	$31.84	$30.53	$30.71	$30.71	7,736
2025-04-07	$30.34	$31.14	$30.34	$31.01	$31.01	23,532
2025-04-04	$31.67	$31.69	$31.02	$31.02	$31.02	9,494
2025-04-03	$32.91	$32.91	$32.44	$32.45	$32.45	9,260
2025-04-02	$33.54	$33.75	$33.54	$33.75	$33.75	2,351
2025-04-01	$33.29	$33.57	$33.29	$33.57	$33.57	1,510
2025-03-31	$33.05	$33.48	$33.05	$33.48	$33.48	1,957
2025-03-28	$33.60	$33.60	$33.31	$33.31	$33.31	2,509
2025-03-27	$33.83	$33.91	$33.78	$33.78	$33.78	1,493
2025-03-26	$34.02	$34.03	$33.79	$33.84	$33.84	1,845
2025-03-25	$34.03	$34.03	$34.03	$34.03	$34.03	145
2025-03-24	$33.93	$34.02	$33.91	$34.02	$34.02	2,935
2025-03-21	$33.37	$33.64	$33.37	$33.64	$33.64	19,511
2025-03-20	$33.67	$33.72	$33.55	$33.59	$33.59	1,288
2025-03-19	$33.50	$33.72	$33.50	$33.65	$33.65	1,557
2025-03-18	$33.35	$33.37	$33.30	$33.37	$33.37	3,507
2025-03-17	$33.51	$33.66	$33.49	$33.61	$33.61	829
2025-03-14	$33.21	$33.45	$33.21	$33.45	$33.45	39,229
2025-03-13	$33.17	$33.19	$32.85	$32.91	$32.91	2,658
2025-03-12	$33.25	$33.26	$33.04	$33.26	$33.26	985
2025-03-11	$33.34	$33.34	$32.96	$33.14	$33.14	4,997
2025-03-10	$33.44	$33.44	$33.17	$33.25	$33.25	11,087
2025-03-07	$33.60	$33.76	$33.43	$33.76	$33.76	3,418
2025-03-06	$33.77	$33.80	$33.53	$33.60	$33.60	5,396
2025-03-05	$33.77	$33.93	$33.68	$33.90	$33.90	3,175
2025-03-04	$33.75	$33.90	$33.59	$33.73	$33.73	10,477
2025-03-03	$34.03	$34.10	$33.82	$33.86	$33.86	6,627
2025-02-28	$33.95	$34.09	$33.92	$34.09	$34.09	2,266
2025-02-27	$34.08	$34.12	$33.94	$33.94	$33.94	741
2025-02-26	$34.09	$34.19	$34.07	$34.09	$34.09	15,198
2025-02-25	$34.05	$34.11	$34.02	$34.09	$34.09	2,579
2025-02-24	$34.15	$34.18	$34.13	$34.15	$34.15	1,232
2025-02-21	$34.26	$34.26	$34.18	$34.19	$34.19	1,103
2025-02-20	$34.26	$34.28	$34.26	$34.28	$34.28	541
2025-02-19	$34.26	$34.31	$34.26	$34.31	$34.31	2,665
2025-02-18	$34.24	$34.29	$34.23	$34.27	$34.27	7,644
2025-02-14	$34.24	$34.26	$34.23	$34.23	$34.23	2,875
2025-02-13	$34.17	$34.22	$34.17	$34.22	$34.22	9,958
2025-02-12	$34.11	$34.17	$34.11	$34.17	$34.17	2,182
2025-02-11	$34.13	$34.17	$34.13	$34.16	$34.16	2,075
2025-02-10	$34.15	$34.20	$34.15	$34.18	$34.18	1,872
2025-02-07	$34.11	$34.12	$34.11	$34.12	$34.12	1,765
2025-02-06	$34.16	$34.19	$34.12	$34.17	$34.17	1,594
2025-02-05	$34.09	$34.11	$34.09	$34.11	$34.11	327
2025-02-04	$34.04	$34.06	$34.03	$34.06	$34.06	16,742
2025-02-03	$33.89	$34.01	$33.89	$33.97	$33.97	13,725
2025-01-31	$34.16	$34.16	$34.06	$34.06	$34.06	996
2025-01-30	$34.06	$34.09	$34.05	$34.09	$34.09	1,370
2025-01-29	$34.05	$34.05	$33.99	$34.04	$34.04	1,789
2025-01-28	$34.00	$34.07	$34.00	$34.07	$34.07	1,751
2025-01-27	$33.95	$33.97	$33.95	$33.97	$33.97	164
2025-01-24	$34.13	$34.16	$34.07	$34.12	$34.12	2,094
2025-01-23	$34.05	$34.11	$34.05	$34.11	$34.11	950
2025-01-22	$34.05	$34.09	$34.05	$34.09	$34.09	4,122
2025-01-21	$33.96	$34.04	$33.96	$34.04	$34.04	203
2025-01-17	$33.94	$33.95	$33.91	$33.95	$33.95	665
2025-01-16	$33.89	$33.89	$33.83	$33.85	$33.85	3,079
2025-01-15	$33.86	$33.90	$33.79	$33.85	$33.85	5,264
2025-01-14	$33.64	$33.70	$33.55	$33.59	$33.59	1,761
2025-01-13	$33.56	$33.60	$33.47	$33.60	$33.60	1,092
2025-01-10	$33.65	$33.65	$33.49	$33.56	$33.56	3,182
2025-01-08	$33.67	$33.72	$33.66	$33.72	$33.72	3,177
2025-01-07	$33.90	$33.90	$33.66	$33.71	$33.71	13,033
2025-01-06	$33.83	$33.83	$33.78	$33.82	$33.82	2,781
2025-01-03	$33.71	$33.81	$33.71	$33.77	$33.77	1,315
2025-01-02	$33.67	$33.67	$33.52	$33.62	$33.62	36,384
2024-12-31	$33.63	$33.71	$33.62	$33.62	$33.62	1,492
2024-12-30	$33.61	$33.74	$33.53	$33.69	$33.69	2,645
2024-12-27	$33.69	$33.73	$33.69	$33.73	$33.73	537
2024-12-26	$33.84	$33.84	$33.79	$33.81	$33.81	1,917
2024-12-24	$33.73	$33.81	$33.73	$33.81	$33.81	1,900
2024-12-23	$33.62	$33.71	$33.62	$33.71	$33.71	655
2024-12-20	$33.46	$33.63	$33.46	$33.58	$33.58	853
2024-12-19	$33.48	$33.51	$33.39	$33.43	$33.43	4,320
2024-12-18	$33.83	$33.83	$33.40	$33.40	$33.40	22,449
2024-12-17	$33.73	$33.79	$33.73	$33.78	$33.78	1,171
2024-12-16	$33.82	$33.82	$33.76	$33.80	$33.80	4,643
2024-12-13	$33.72	$33.81	$33.72	$33.76	$33.76	3,821
2024-12-12	$33.78	$33.80	$33.72	$33.78	$33.78	6,232
2024-12-11	$33.76	$33.81	$33.76	$33.80	$33.80	2,525
2024-12-10	$33.74	$33.74	$33.74	$33.74	$33.74	228
2024-12-09	$33.79	$33.79	$33.72	$33.75	$33.75	2,868
2024-12-06	$33.77	$33.79	$33.75	$33.79	$33.79	3,699
2024-12-05	$33.78	$33.81	$33.75	$33.76	$33.76	1,623
2024-12-04	$33.72	$33.77	$33.72	$33.77	$33.77	4,076
2024-12-03	$33.75	$33.75	$33.74	$33.75	$33.75	687
2024-12-02	$33.69	$33.74	$33.69	$33.74	$33.74	13,761
2024-11-29	$33.73	$33.75	$33.71	$33.71	$33.71	480
2024-11-27	$33.64	$33.68	$33.62	$33.66	$33.66	6,153
2024-11-26	$33.62	$33.69	$33.62	$33.64	$33.64	785
2024-11-25	$33.59	$33.60	$33.59	$33.60	$33.60	248
2024-11-22	$33.54	$33.57	$33.52	$33.57	$33.57	576
2024-11-21	$33.43	$33.51	$33.40	$33.51	$33.51	4,668
2024-11-20	$33.44	$33.44	$33.35	$33.42	$33.42	13,594
2024-11-19	$33.33	$33.45	$33.33	$33.45	$33.45	2,834
2024-11-18	$33.43	$33.46	$33.43	$33.43	$33.43	1,020
2024-11-15	$33.49	$33.49	$33.32	$33.38	$33.38	2,939
2024-11-14	$33.51	$33.55	$33.47	$33.51	$33.51	2,646
2024-11-13	$33.56	$33.57	$33.54	$33.55	$33.55	4,473
2024-11-12	$33.52	$33.55	$33.52	$33.53	$33.53	5,242
2024-11-11	$33.55	$33.55	$33.55	$33.55	$33.55	295
2024-11-08	$33.49	$33.55	$33.49	$33.54	$33.54	727
2024-11-07	$33.50	$33.50	$33.50	$33.50	$33.50	335
2024-11-06	$33.38	$33.43	$33.38	$33.43	$33.43	1,418
2024-11-05	$32.98	$33.16	$32.98	$33.16	$33.16	1,808
2024-11-04	$33.04	$33.04	$32.97	$33.00	$33.00	1,079
2024-11-01	$33.07	$33.07	$32.99	$33.00	$33.00	3,175
2024-10-31	$32.96	$32.98	$32.96	$32.98	$32.98	2,512
2024-10-30	$33.30	$33.30	$33.18	$33.18	$33.18	424
2024-10-29	$33.25	$33.25	$33.18	$33.22	$33.22	766
2024-10-28	$33.18	$33.20	$33.18	$33.20	$33.20	278
2024-10-25	$33.18	$33.22	$33.15	$33.15	$33.15	1,349
2024-10-24	$33.19	$33.19	$33.11	$33.16	$33.16	9,281
2024-10-23	$33.16	$33.16	$33.04	$33.12	$33.12	3,151
2024-10-22	$33.21	$33.28	$33.18	$33.24	$33.24	911
2024-10-21	$33.22	$33.22	$33.13	$33.21	$33.21	761
2024-10-18	$33.14	$33.24	$33.14	$33.22	$33.22	11,115
2024-10-17	$33.16	$33.17	$33.15	$33.16	$33.16	3,330
2024-10-16	$33.09	$33.15	$33.09	$33.15	$33.15	1,297
2024-10-15	$33.15	$33.16	$33.08	$33.09	$33.09	3,008
2024-10-14	$33.14	$33.22	$33.09	$33.17	$33.17	5,380
2024-10-11	$33.11	$33.11	$33.09	$33.09	$33.09	244
2024-10-10	$32.98	$33.01	$32.96	$33.01	$33.01	845
2024-10-09	$32.89	$33.04	$32.89	$33.00	$33.00	2,578
2024-10-08	$32.85	$32.96	$32.85	$32.96	$32.96	2,433
2024-10-07	$32.88	$32.91	$32.81	$32.84	$32.84	1,916
2024-10-04	$32.85	$32.96	$32.84	$32.96	$32.96	4,767
2024-10-03	$32.85	$32.86	$32.84	$32.84	$32.84	6,758
2024-10-02	$32.79	$32.91	$32.79	$32.88	$32.88	900
2024-10-01	$32.84	$32.89	$32.84	$32.89	$32.89	1,049
2024-09-30	$32.95	$33.00	$32.93	$33.00	$33.00	9,001
2024-09-27	$32.97	$32.97	$32.95	$32.95	$32.95	3,326
2024-09-26	$32.95	$32.97	$32.95	$32.97	$32.97	598
2024-09-25	$32.96	$32.96	$32.92	$32.93	$32.93	1,712
2024-09-24	$32.94	$32.96	$32.93	$32.96	$32.96	1,247
2024-09-23	$32.90	$32.91	$32.89	$32.91	$32.91	465
2024-09-20	$32.86	$32.93	$32.83	$32.89	$32.89	4,916
2024-09-19	$32.83	$32.90	$32.83	$32.90	$32.90	1,080
2024-09-18	$32.70	$32.86	$32.67	$32.67	$32.67	8,325
2024-09-17	$32.71	$32.72	$32.64	$32.67	$32.67	10,390
2024-09-16	$32.63	$32.70	$32.61	$32.69	$32.69	4,955
2024-09-13	$32.62	$32.67	$32.59	$32.67	$32.67	520,255
2024-09-12	$32.45	$32.55	$32.45	$32.53	$32.53	5,623
2024-09-11	$32.23	$32.45	$32.18	$32.45	$32.45	2,259
2024-09-10	$32.28	$32.31	$32.18	$32.31	$32.31	1,485
2024-09-09	$32.15	$32.23	$32.11	$32.22	$32.22	4,457
2024-09-06	$32.13	$32.16	$32.03	$32.05	$32.05	15,799
2024-09-05	$32.24	$32.37	$32.24	$32.28	$32.28	31,641
2024-09-04	$32.35	$32.42	$32.24	$32.34	$32.34	115,640
2024-09-03	$32.55	$32.55	$32.31	$32.35	$32.35	13,514
2024-08-30	$32.54	$32.68	$32.54	$32.68	$32.68	4,195
2024-08-29	$32.63	$32.63	$32.49	$32.53	$32.53	5,901
2024-08-28	$32.57	$32.57	$32.50	$32.54	$32.54	3,471
2024-08-27	$32.53	$32.60	$32.52	$32.60	$32.60	4,206
2024-08-26	$32.54	$32.56	$32.53	$32.56	$32.56	759
2024-08-23	$32.48	$32.59	$32.48	$32.59	$32.59	8,953
2024-08-22	$32.56	$32.56	$32.38	$32.41	$32.41	4,881
2024-08-21	$32.47	$32.56	$32.47	$32.53	$32.53	4,104
2024-08-20	$32.48	$32.50	$32.47	$32.49	$32.49	3,528
2024-08-19	$32.43	$32.49	$32.39	$32.49	$32.49	4,729
2024-08-16	$32.34	$32.41	$32.34	$32.37	$32.37	2,556
2024-08-15	$32.24	$32.33	$32.24	$32.30	$32.30	4,126
2024-08-14	$32.04	$32.10	$32.04	$32.10	$32.10	666
2024-08-13	$31.89	$32.03	$31.89	$32.01	$32.01	2,888
2024-08-12	$31.84	$31.84	$31.73	$31.75	$31.75	2,174
2024-08-09	$31.72	$31.75	$31.72	$31.74	$31.74	3,135
2024-08-08	$31.42	$31.66	$31.42	$31.63	$31.63	6,595
2024-08-07	$31.63	$31.63	$31.30	$31.30	$31.30	1,880
2024-08-06	$31.50	$31.62	$31.45	$31.45	$31.45	6,131
2024-08-05	$31.06	$31.40	$31.05	$31.24	$31.24	16,335
2024-08-02	$31.76	$31.76	$31.52	$31.69	$31.69	2,346
2024-08-01	$32.21	$32.25	$31.93	$31.95	$31.95	1,529
2024-07-31	$32.06	$32.21	$32.06	$32.16	$32.16	7,167
2024-07-30	$31.90	$31.95	$31.83	$31.93	$31.93	7,683
2024-07-29	$32.04	$32.04	$32.00	$32.00	$32.00	2,077
2024-07-26	$31.93	$31.97	$31.92	$31.96	$31.96	1,256
2024-07-25	$31.86	$31.98	$31.82	$31.82	$31.82	3,679
2024-07-24	$31.98	$31.98	$31.83	$31.84	$31.84	11,846
2024-07-23	$32.23	$32.23	$32.17	$32.19	$32.19	1,531
2024-07-22	$32.16	$32.23	$32.12	$32.19	$32.19	5,917
2024-07-19	$32.09	$32.12	$32.06	$32.06	$32.06	3,427
2024-07-18	$32.27	$32.30	$32.09	$32.15	$32.15	11,091
2024-07-17	$32.20	$32.30	$32.20	$32.26	$32.26	2,321
2024-07-16	$32.42	$32.42	$32.37	$32.39	$32.39	7,322
2024-07-15	$32.36	$32.42	$32.32	$32.34	$32.34	9,065
2024-07-12	$32.35	$32.37	$32.31	$32.31	$32.31	9,381
2024-07-11	$32.26	$32.26	$32.21	$32.24	$32.24	2,390
2024-07-10	$32.22	$32.31	$32.22	$32.31	$32.31	14,109
2024-07-09	$32.22	$32.23	$32.16	$32.20	$32.20	3,049
2024-07-08	$32.16	$32.19	$32.16	$32.19	$32.19	569
2024-07-05	$32.14	$32.18	$32.14	$32.18	$32.18	1,772
2024-07-03	$32.08	$32.12	$32.08	$32.10	$32.10	2,082
2024-07-02	$31.95	$32.04	$31.95	$32.04	$32.04	2,332
2024-07-01	$31.91	$31.96	$31.90	$31.96	$31.96	2,131
2024-06-28	$32.01	$32.03	$31.92	$31.92	$31.92	2,070
2024-06-27	$31.92	$31.97	$31.91	$31.93	$31.93	9,025
2024-06-26	$31.91	$31.93	$31.89	$31.93	$31.93	2,149
2024-06-25	$31.85	$31.91	$31.85	$31.89	$31.89	2,224
2024-06-24	$31.90	$31.92	$31.84	$31.84	$31.84	2,466
2024-06-21	$31.87	$31.87	$31.86	$31.87	$31.87	2,593
2024-06-20	$31.93	$31.93	$31.86	$31.88	$31.88	2,535
2024-06-18	$31.92	$31.94	$31.88	$31.94	$31.94	6,299
2024-06-17	$31.82	$31.92	$31.82	$31.90	$31.90	639
2024-06-14	$31.75	$31.78	$31.73	$31.78	$31.78	8,422
2024-06-13	$31.76	$31.78	$31.70	$31.78	$31.78	2,971
2024-06-12	$31.69	$31.81	$31.65	$31.75	$31.75	44,310
2024-06-11	$31.50	$31.61	$31.50	$31.60	$31.60	4,843
2024-06-10	$31.54	$31.58	$31.52	$31.55	$31.55	2,719
2024-06-07	$31.51	$31.60	$31.51	$31.52	$31.52	3,383
2024-06-06	$31.55	$31.56	$31.52	$31.53	$31.53	2,302
2024-06-05	$31.39	$31.53	$31.39	$31.53	$31.53	1,411
2024-06-04	$31.33	$31.38	$31.31	$31.38	$31.38	8,031
2024-06-03	$31.31	$31.37	$31.25	$31.36	$31.36	4,952
2024-05-31	$31.23	$31.31	$31.06	$31.31	$31.31	8,120
2024-05-30	$31.26	$31.26	$31.16	$31.17	$31.17	8,680
2024-05-29	$31.26	$31.32	$31.26	$31.28	$31.28	6,263
2024-05-28	$31.34	$31.38	$31.34	$31.37	$31.37	2,496
2024-05-24	$31.32	$31.40	$31.30	$31.37	$31.37	5,216
2024-05-23	$31.43	$31.43	$31.23	$31.27	$31.27	6,790
2024-05-22	$31.40	$31.41	$31.29	$31.32	$31.32	5,584
2024-05-21	$31.38	$31.39	$31.34	$31.39	$31.39	7,317
2024-05-20	$31.36	$31.40	$31.33	$31.33	$31.33	10,297
2024-05-17	$31.30	$31.33	$31.29	$31.32	$31.32	4,592
2024-05-16	$31.33	$31.37	$31.28	$31.29	$31.29	10,224
2024-05-15	$31.25	$31.32	$31.22	$31.32	$31.32	11,501
2024-05-14	$31.07	$31.14	$31.05	$31.13	$31.13	9,674
2024-05-13	$31.06	$31.07	$31.01	$31.04	$31.04	17,645
2024-05-10	$31.09	$31.10	$31.00	$31.05	$31.05	90,718
2024-05-09	$30.94	$31.02	$30.91	$31.00	$31.00	503,087
2024-05-08	$30.85	$30.93	$30.85	$30.90	$30.90	43,124
2024-05-07	$30.87	$30.96	$30.87	$30.90	$30.90	29,037
2024-05-06	$30.81	$30.86	$30.77	$30.86	$30.86	22,146
2024-05-03	$30.74	$30.77	$30.62	$30.71	$30.71	20,347
2024-05-02	$30.51	$30.54	$30.35	$30.50	$30.50	54,583
2024-05-01	$30.44	$30.61	$30.35	$30.36	$30.36	143,851
2024-04-30	$30.40	$30.45	$30.35	$30.43	$30.43	52,603
2024-04-29	$30.43	$30.45	$30.39	$30.39	$30.39	5,577
2024-04-26	$30.43	$30.43	$30.39	$30.39	$30.39	22,665
2024-04-25	$30.43	$30.43	$30.34	$30.37	$30.37	8,853
2024-04-24	$30.41	$30.43	$30.34	$30.38	$30.38	13,398
2024-04-23	$30.41	$30.41	$30.35	$30.38	$30.38	4,947
2024-04-22	$30.37	$30.38	$30.35	$30.36	$30.36	6,233
2024-04-19	$30.34	$30.34	$30.32	$30.33	$30.33	8,700
2024-04-18	$30.37	$30.37	$30.33	$30.33	$30.33	193
2024-04-17	$30.26	$30.33	$30.26	$30.33	$30.33	6,733
2024-04-16	$30.32	$30.33	$30.27	$30.30	$30.30	9,139
2024-04-15	$30.29	$30.30	$30.28	$30.30	$30.30	9,884
2024-04-12	$30.31	$30.32	$30.31	$30.32	$30.32	373
2024-04-11	$30.34	$30.34	$30.28	$30.32	$30.32	5,104
2024-04-10	$30.33	$30.33	$30.26	$30.31	$30.31	3,904
2024-04-09	$30.27	$30.32	$30.27	$30.30	$30.30	424
2024-04-08	$30.28	$30.30	$30.26	$30.30	$30.30	1,574
2024-04-05	$30.28	$30.31	$30.28	$30.29	$30.29	1,985
2024-04-04	$30.28	$30.29	$30.27	$30.27	$30.27	3,028
2024-04-03	$30.22	$30.28	$30.22	$30.27	$30.27	1,627
2024-04-02	$30.22	$30.29	$30.22	$30.27	$30.27	35,350
2024-04-01	$30.20	$30.27	$30.20	$30.27	$30.27	9,238
2024-03-28	$30.25	$30.27	$30.25	$30.26	$30.26	1,314
2024-03-27	$30.25	$30.29	$30.20	$30.25	$30.25	1,981
2024-03-26	$30.22	$30.24	$30.19	$30.24	$30.24	9,426
2024-03-25	$30.21	$30.24	$30.21	$30.22	$30.22	2,825
2024-03-22	$30.21	$30.26	$30.21	$30.24	$30.24	6,976
2024-03-21	$30.16	$30.23	$30.16	$30.22	$30.22	1,206
2024-03-20	$30.19	$30.21	$30.15	$30.21	$30.21	228,335
2024-03-19	$30.20	$30.20	$30.18	$30.19	$30.19	476
2024-03-18	$30.13	$30.19	$30.13	$30.19	$30.19	1,478
2024-03-15	$30.14	$30.17	$30.14	$30.17	$30.17	2,140
2024-03-14	$30.16	$30.16	$30.16	$30.16	$30.16	462
2024-03-13	$30.16	$30.18	$30.11	$30.16	$30.16	12,113
2024-03-12	$30.16	$30.16	$30.10	$30.15	$30.15	16,153
2024-03-11	$30.15	$30.15	$30.07	$30.12	$30.12	3,211
2024-03-08	$30.09	$30.12	$30.09	$30.12	$30.12	6,560
2024-03-07	$30.12	$30.17	$30.08	$30.12	$30.12	1,107
2024-03-06	$30.12	$30.12	$30.07	$30.11	$30.11	1,248
2024-03-05	$30.08	$30.11	$30.07	$30.11	$30.11	713
2024-03-04	$30.10	$30.15	$30.08	$30.11	$30.11	10,159
2024-03-01	$30.10	$30.11	$30.06	$30.11	$30.11	25,255
2024-02-29	$30.06	$30.08	$30.06	$30.08	$30.08	1,978
2024-02-28	$30.05	$30.07	$30.03	$30.07	$30.07	1,815
2024-02-27	$30.05	$30.10	$30.04	$30.08	$30.08	2,303
2024-02-26	$30.04	$30.09	$30.02	$30.06	$30.06	2,157
2024-02-23	$30.07	$30.07	$30.01	$30.03	$30.03	1,341
2024-02-22	$30.00	$30.04	$30.00	$30.02	$30.02	2,213
2024-02-21	$29.95	$29.95	$29.91	$29.95	$29.95	2,641
2024-02-20	$29.94	$29.94	$29.94	$29.94	$29.94	1,641
2024-02-16	$29.95	$29.96	$29.94	$29.96	$29.96	3,858
2024-02-15	$29.94	$29.97	$29.93	$29.95	$29.95	760
2024-02-14	$29.89	$29.93	$29.88	$29.91	$29.91	1,426
2024-02-13	$29.87	$29.90	$29.82	$29.85	$29.85	9,601
2024-02-12	$29.93	$29.95	$29.92	$29.94	$29.94	2,799
2024-02-09	$29.96	$29.96	$29.94	$29.94	$29.94	274
2024-02-08	$29.89	$29.91	$29.88	$29.89	$29.89	6,736
2024-02-07	$29.81	$29.91	$29.81	$29.89	$29.89	13,093
2024-02-06	$29.84	$29.87	$29.81	$29.87	$29.87	2,482
2024-02-05	$29.83	$29.83	$29.78	$29.83	$29.83	2,560
2024-02-02	$29.79	$29.83	$29.79	$29.83	$29.83	8,204
2024-02-01	$29.74	$29.78	$29.71	$29.76	$29.76	9,208
2024-01-31	$29.75	$29.75	$29.71	$29.71	$29.71	411
2024-01-30	$29.78	$29.80	$29.77	$29.80	$29.80	12,595
2024-01-29	$29.75	$29.78	$29.74	$29.78	$29.78	7,140
2024-01-26	$29.73	$29.77	$29.73	$29.73	$29.73	4,656
2024-01-25	$29.75	$29.75	$29.73	$29.73	$29.73	1,623
2024-01-24	$29.74	$29.77	$29.70	$29.70	$29.70	2,174
2024-01-23	$29.68	$29.70	$29.68	$29.70	$29.70	1,395
2024-01-22	$29.65	$29.69	$29.65	$29.66	$29.66	8,306
2024-01-19	$29.59	$29.64	$29.57	$29.62	$29.62	42,160
2024-01-18	$29.48	$29.54	$29.44	$29.54	$29.54	2,994
2024-01-17	$29.45	$29.45	$29.45	$29.45	$29.45	95
2024-01-16	$29.53	$29.53	$29.46	$29.49	$29.49	8,381
2024-01-12	$29.52	$29.56	$29.50	$29.54	$29.54	6,817
2024-01-11	$29.44	$29.53	$29.44	$29.50	$29.50	22,998
2024-01-10	$29.47	$29.51	$29.46	$29.49	$29.49	32,237
2024-01-09	$29.34	$29.46	$29.34	$29.46	$29.46	3,081
2024-01-08	$29.35	$29.44	$29.35	$29.44	$29.44	10,883
2024-01-05	$29.32	$29.35	$29.24	$29.31	$29.31	18,471
2024-01-04	$29.31	$29.31	$29.26	$29.26	$29.26	6,610
2024-01-03	$29.30	$29.34	$29.28	$29.28	$29.28	1,134
2024-01-02	$29.35	$29.38	$29.30	$29.36	$29.36	10,871
2023-12-29	$29.41	$29.43	$29.35	$29.41	$29.41	10,397
2023-12-28	$29.41	$29.44	$29.39	$29.40	$29.40	4,365
2023-12-27	$29.36	$29.43	$29.36	$29.40	$29.40	2,270
2023-12-26	$29.31	$29.42	$29.31	$29.36	$29.36	14,317
2023-12-22	$29.29	$29.37	$29.28	$29.31	$29.31	1,095
2023-12-21	$29.22	$29.29	$29.18	$29.29	$29.29	1,414
2023-12-20	$29.30	$29.37	$29.20	$29.20	$29.20	2,173
2023-12-19	$29.30	$29.34	$29.28	$29.32	$29.32	8,749
2023-12-18	$29.27	$29.32	$29.25	$29.28	$29.28	20,864
2023-12-15	$29.23	$29.26	$29.23	$29.26	$29.26	933
2023-12-14	$29.22	$29.30	$29.21	$29.23	$29.23	5,650
2023-12-13	$29.07	$29.22	$29.06	$29.21	$29.21	10,836
2023-12-12	$29.05	$29.08	$29.00	$29.07	$29.07	26,860
2023-12-11	$28.93	$29.02	$28.93	$29.01	$29.01	2,455
2023-12-08	$28.91	$28.96	$28.86	$28.91	$28.91	3,129
2023-12-07	$28.84	$28.89	$28.84	$28.87	$28.87	5,842
2023-12-06	$28.82	$28.82	$28.76	$28.76	$28.76	7,855
2023-12-05	$28.79	$28.83	$28.78	$28.79	$28.79	5,548
2023-12-04	$28.75	$28.83	$28.75	$28.83	$28.83	3,985
2023-12-01	$28.87	$28.90	$28.85	$28.88	$28.88	6,563
2023-11-30	$28.72	$28.83	$28.72	$28.81	$28.81	3,142
2023-11-29	$28.80	$28.80	$28.77	$28.77	$28.77	2,972
2023-11-28	$28.76	$28.77	$28.74	$28.76	$28.76	1,118
2023-11-27	$28.76	$28.77	$28.72	$28.76	$28.76	5,700
2023-11-24	$28.73	$28.76	$28.73	$28.75	$28.75	2,184
2023-11-22	$28.77	$28.77	$28.70	$28.73	$28.73	1,634
2023-11-21	$28.63	$28.68	$28.62	$28.68	$28.68	2,062
2023-11-20	$28.60	$28.72	$28.60	$28.70	$28.70	2,157
2023-11-17	$28.58	$28.61	$28.54	$28.59	$28.59	2,138
2023-11-16	$28.49	$28.57	$28.49	$28.55	$28.55	6,732
2023-11-15	$28.56	$28.58	$28.51	$28.55	$28.55	3,743
2023-11-14	$28.46	$28.54	$28.46	$28.52	$28.52	12,683
2023-11-13	$28.14	$28.22	$28.14	$28.22	$28.22	592
2023-11-10	$28.00	$28.23	$27.98	$28.23	$28.23	93,916
2023-11-09	$28.07	$28.12	$27.92	$27.95	$27.95	105,909
2023-11-08	$28.12	$28.12	$28.03	$28.10	$28.10	7,973
2023-11-07	$28.00	$28.07	$28.00	$28.07	$28.07	714
2023-11-06	$27.96	$28.03	$27.96	$28.03	$28.03	6,835
2023-11-03	$27.86	$28.05	$27.86	$28.01	$28.01	5,972
2023-11-02	$27.65	$27.84	$27.65	$27.83	$27.83	8,027
2023-11-01	$27.42	$27.51	$27.42	$27.51	$27.51	2,005
2023-10-31	$27.29	$27.36	$27.27	$27.33	$27.33	3,872
2023-10-30	$27.15	$27.27	$27.10	$27.24	$27.24	2,828
2023-10-27	$27.21	$27.21	$27.00	$27.06	$27.06	6,629
2023-10-26	$27.24	$27.24	$27.11	$27.16	$27.16	4,331
2023-10-25	$27.39	$27.40	$27.29	$27.33	$27.33	6,168
2023-10-24	$27.52	$27.59	$27.49	$27.56	$27.56	1,402
2023-10-23	$27.53	$27.53	$27.43	$27.44	$27.44	1,087
2023-10-20	$27.60	$27.60	$27.46	$27.47	$27.47	4,675
2023-10-19	$27.75	$27.75	$27.62	$27.68	$27.68	9,598
2023-10-18	$27.86	$27.90	$27.75	$27.75	$27.75	7,854
2023-10-17	$27.82	$27.99	$27.82	$27.96	$27.96	435,897
2023-10-16	$27.92	$28.02	$27.92	$27.99	$27.99	1,903
2023-10-13	$27.85	$27.85	$27.75	$27.83	$27.83	1,881
2023-10-12	$27.97	$28.00	$27.79	$27.87	$27.87	9,510
2023-10-11	$27.92	$27.95	$27.89	$27.95	$27.95	3,720
2023-10-10	$27.84	$27.97	$27.84	$27.89	$27.89	9,596
2023-10-09	$27.66	$27.81	$27.66	$27.80	$27.80	1,345
2023-10-06	$27.40	$27.77	$27.40	$27.72	$27.72	10,427
2023-10-05	$27.51	$27.57	$27.44	$27.53	$27.53	18,150
2023-10-04	$27.46	$27.57	$27.46	$27.57	$27.57	9,471
2023-10-03	$27.50	$27.50	$27.37	$27.41	$27.41	5,937
2023-10-02	$27.59	$27.62	$27.56	$27.62	$27.62	2,065
2023-09-29	$27.73	$27.80	$27.62	$27.67	$27.67	5,124
2023-09-28	$27.55	$27.70	$27.55	$27.66	$27.66	68,458
2023-09-27	$27.48	$27.62	$27.46	$27.54	$27.54	6,946
2023-09-26	$27.60	$27.62	$27.54	$27.56	$27.56	2,328
2023-09-25	$27.65	$27.76	$27.65	$27.76	$27.76	12,074
2023-09-22	$27.79	$27.79	$27.69	$27.69	$27.69	6,771
2023-09-21	$27.83	$27.83	$27.73	$27.73	$27.73	3,345
2023-09-20	$28.13	$28.19	$27.97	$27.97	$27.97	8,162
2023-09-19	$28.02	$28.11	$28.02	$28.10	$28.10	11,863
2023-09-18	$28.10	$28.16	$28.10	$28.12	$28.12	8,891
2023-09-15	$28.27	$28.27	$28.11	$28.11	$28.11	15,211
2023-09-14	$28.18	$28.28	$28.18	$28.25	$28.25	9,857
2023-09-13	$28.12	$28.17	$28.12	$28.13	$28.13	3,398
2023-09-12	$28.13	$28.19	$28.12	$28.13	$28.13	4,996
2023-09-11	$28.14	$28.20	$28.14	$28.18	$28.18	1,653
2023-09-08	$28.14	$28.14	$28.07	$28.11	$28.11	5,813
2023-09-07	$28.04	$28.12	$28.04	$28.09	$28.09	4,797
2023-09-06	$28.10	$28.14	$28.04	$28.13	$28.13	12,034
2023-09-05	$28.19	$28.23	$28.18	$28.21	$28.21	1,611
2023-09-01	$28.34	$28.34	$28.22	$28.25	$28.25	1,711
2023-08-31	$28.27	$28.27	$28.21	$28.23	$28.23	1,441
2023-08-30	$28.23	$28.25	$28.22	$28.22	$28.22	2,263
2023-08-29	$28.08	$28.19	$28.08	$28.19	$28.19	11,562
2023-08-28	$27.94	$28.00	$27.94	$28.00	$28.00	3,169
2023-08-25	$27.85	$27.93	$27.84	$27.92	$27.92	2,028
2023-08-24	$27.85	$27.90	$27.83	$27.83	$27.83	2,727
2023-08-23	$27.99	$28.00	$27.95	$27.98	$27.98	1,366
2023-08-22	$27.83	$27.90	$27.80	$27.85	$27.85	8,103
2023-08-21	$27.80	$27.91	$27.80	$27.88	$27.88	1,790
2023-08-18	$27.73	$27.79	$27.73	$27.78	$27.78	1,499
2023-08-17	$27.86	$27.86	$27.74	$27.79	$27.79	3,111
2023-08-16	$27.94	$27.94	$27.86	$27.93	$27.93	16,587
2023-08-15	$28.03	$28.03	$27.96	$27.97	$27.97	6,905
2023-08-14	$28.09	$28.09	$28.09	$28.09	$28.09	1,555
2023-08-11	$28.03	$28.08	$28.03	$28.03	$28.03	1,110
2023-08-10	$28.17	$28.17	$27.99	$28.02	$28.02	3,414
2023-08-09	$28.07	$28.11	$28.00	$28.04	$28.04	5,066
2023-08-08	$28.01	$28.12	$27.99	$28.11	$28.11	11,416
2023-08-07	$28.11	$28.15	$28.09	$28.14	$28.14	8,342
2023-08-04	$28.06	$28.08	$28.03	$28.03	$28.03	500
2023-08-03	$28.09	$28.13	$28.06	$28.09	$28.09	10,552
2023-08-02	$28.10	$28.16	$28.08	$28.11	$28.11	10,133
2023-08-01	$28.28	$28.29	$28.22	$28.25	$28.25	8,634
2023-07-31	$28.31	$28.31	$28.23	$28.27	$28.27	6,525
2023-07-28	$28.32	$28.32	$28.25	$28.25	$28.25	4,127
2023-07-27	$28.30	$28.30	$28.16	$28.16	$28.16	5,461
2023-07-26	$28.20	$28.26	$28.20	$28.24	$28.24	3,536
2023-07-25	$28.19	$28.27	$28.19	$28.24	$28.24	3,823
2023-07-24	$28.24	$28.24	$28.19	$28.20	$28.20	2,417
2023-07-21	$28.18	$28.21	$28.15	$28.21	$28.21	15,685
2023-07-20	$28.15	$28.18	$28.13	$28.14	$28.14	21,392
2023-07-19	$28.22	$28.26	$28.22	$28.25	$28.25	5,567
2023-07-18	$28.18	$28.23	$28.18	$28.23	$28.23	3,488
2023-07-17	$28.15	$28.19	$28.15	$28.19	$28.19	1,064
2023-07-14	$28.16	$28.16	$28.08	$28.14	$28.14	15,412
2023-07-13	$28.10	$28.18	$28.05	$28.18	$28.18	182,473
2023-07-12	$28.06	$28.06	$28.01	$28.06	$28.06	8,030
2023-07-11	$27.87	$27.92	$27.87	$27.91	$27.91	2,685
2023-07-10	$27.85	$27.85	$27.80	$27.83	$27.83	4,911
2023-07-07	$27.86	$27.89	$27.79	$27.79	$27.79	3,458
2023-07-06	$27.79	$27.87	$27.79	$27.87	$27.87	9,255
2023-07-05	$27.92	$27.94	$27.91	$27.93	$27.93	39,565
2023-07-03	$27.91	$27.97	$27.90	$27.93	$27.93	1,705
2023-06-30	$27.88	$27.95	$27.88	$27.95	$27.95	11,237
2023-06-29	$27.73	$27.83	$27.73	$27.82	$27.82	6,288
2023-06-28	$27.75	$27.77	$27.72	$27.73	$27.73	2,106
2023-06-27	$27.73	$27.76	$27.71	$27.72	$27.72	7,030
2023-06-26	$27.67	$27.67	$27.62	$27.62	$27.62	5,774
2023-06-23	$27.66	$27.68	$27.63	$27.66	$27.66	2,058
2023-06-22	$27.67	$27.75	$27.64	$27.71	$27.71	12,076
2023-06-21	$27.70	$27.74	$27.65	$27.65	$27.65	7,144
2023-06-20	$27.68	$27.77	$27.68	$27.77	$27.77	6,494
2023-06-16	$27.81	$27.82	$27.73	$27.73	$27.73	25,868
2023-06-15	$27.75	$27.83	$27.71	$27.80	$27.80	6,652
2023-06-14	$27.66	$27.75	$27.61	$27.67	$27.67	7,790
2023-06-13	$27.66	$27.70	$27.64	$27.66	$27.66	10,231
2023-06-12	$27.62	$27.62	$27.52	$27.59	$27.59	3,969
2023-06-09	$27.56	$27.57	$27.45	$27.47	$27.47	36,533
2023-06-08	$27.46	$27.51	$27.39	$27.51	$27.51	36,712
2023-06-07	$27.43	$27.52	$27.40	$27.43	$27.43	53,919
2023-06-06	$27.35	$27.50	$27.35	$27.50	$27.50	28,843
2023-06-05	$27.48	$27.73	$27.39	$27.41	$27.41	18,767
2023-06-02	$27.39	$27.47	$27.34	$27.41	$27.41	19,105
2023-06-01	$27.16	$27.29	$27.16	$27.25	$27.25	22,491
2023-05-31	$27.18	$27.19	$27.07	$27.18	$27.18	11,235
2023-05-30	$27.25	$27.29	$27.14	$27.17	$27.17	30,167
2023-05-26	$27.16	$27.24	$27.13	$27.23	$27.23	29,131
2023-05-25	$27.01	$27.08	$26.97	$27.07	$27.07	41,215
2023-05-24	$27.00	$27.00	$26.88	$26.89	$26.89	9,182
2023-05-23	$27.13	$27.15	$26.99	$27.03	$27.03	20,564
2023-05-22	$27.11	$27.22	$27.11	$27.19	$27.19	18,419
2023-05-19	$27.24	$27.24	$27.12	$27.21	$27.21	27,955
2023-05-18	$27.05	$27.21	$27.05	$27.20	$27.20	50,843
2023-05-17	$26.91	$27.11	$26.91	$27.06	$27.06	45,111
2023-05-16	$26.99	$27.00	$26.93	$26.95	$26.95	26,377
2023-05-15	$26.96	$27.05	$26.92	$27.00	$27.00	49,919
2023-05-12	$27.06	$27.06	$26.88	$26.92	$26.92	35,884
2023-05-11	$26.94	$27.00	$26.94	$26.97	$26.97	184,730
2023-05-10	$26.96	$27.03	$26.88	$27.01	$27.01	18,417
2023-05-09	$26.94	$26.98	$26.90	$26.92	$26.92	21,887
2023-05-08	$27.00	$27.01	$26.95	$26.98	$26.98	31,791
2023-05-05	$26.92	$27.02	$26.89	$26.95	$26.95	36,212
2023-05-04	$26.80	$26.84	$26.71	$26.76	$26.76	31,815
2023-05-03	$26.90	$26.99	$26.82	$26.89	$26.89	28,068
2023-05-02	$27.03	$27.04	$26.81	$26.93	$26.93	175,819
2023-05-01	$27.05	$27.10	$26.98	$27.06	$27.06	575,528
2023-04-28	$26.71	$27.05	$26.71	$27.05	$27.05	956,303
2023-04-27	$26.59	$26.85	$26.46	$26.82	$26.82	30,087
2023-04-26	$26.45	$26.48	$26.28	$26.32	$26.32	18,056
2023-04-25	$26.72	$26.72	$26.47	$26.47	$26.47	37,585
2023-04-24	$26.81	$26.87	$26.73	$26.84	$26.84	4,169
2023-04-21	$26.82	$26.85	$26.75	$26.82	$26.82	5,789
2023-04-20	$26.83	$26.87	$26.74	$26.78	$26.78	4,837
2023-04-19	$26.89	$27.02	$26.84	$26.96	$26.96	36,452
2023-04-18	$26.91	$27.00	$26.89	$26.99	$26.99	83,800
2023-04-17	$26.87	$26.97	$26.83	$26.95	$26.95	120,778
2023-04-14	$26.87	$27.00	$26.79	$26.89	$26.89	12,435
2023-04-13	$26.81	$26.98	$26.81	$26.96	$26.96	4,717
2023-04-12	$26.84	$26.85	$26.60	$26.63	$26.63	245,841
2023-04-11	$26.79	$26.83	$26.71	$26.74	$26.74	15,814
2023-04-10	$26.60	$26.75	$26.60	$26.73	$26.73	8,368
2023-04-06	$26.61	$26.74	$26.61	$26.72	$26.72	45,222
2023-04-05	$26.71	$26.71	$26.61	$26.67	$26.67	2,287
2023-04-04	$26.88	$26.88	$26.67	$26.73	$26.73	15,074
2023-04-03	$26.84	$26.90	$26.78	$26.85	$26.85	10,207
2023-03-31	$26.58	$26.81	$26.58	$26.80	$26.80	14,597
2023-03-30	$26.57	$26.57	$26.44	$26.51	$26.51	6,885
2023-03-29	$26.32	$26.43	$26.29	$26.40	$26.40	6,136
2023-03-28	$26.20	$26.20	$26.11	$26.14	$26.14	2,019
2023-03-27	$26.37	$26.37	$26.22	$26.23	$26.23	5,826
2023-03-24	$26.10	$26.29	$26.08	$26.29	$26.29	18,509
2023-03-23	$26.26	$26.26	$26.07	$26.19	$26.19	10,602
2023-03-22	$26.40	$26.54	$26.16	$26.16	$26.16	15,092
2023-03-21	$26.35	$26.38	$26.31	$26.38	$26.38	2,950
2023-03-20	$26.16	$26.26	$26.15	$26.22	$26.22	15,823
2023-03-17	$26.16	$26.16	$26.10	$26.13	$26.13	5,995
2023-03-16	$26.05	$26.23	$26.05	$26.22	$26.22	1,874
2023-03-15	$25.91	$26.02	$25.91	$25.99	$25.99	18,202
2023-03-14	$26.05	$26.09	$25.94	$26.07	$26.07	20,353
2023-03-13	$25.77	$26.03	$25.77	$25.94	$25.94	60,415
2023-03-10	$26.05	$26.06	$25.92	$25.92	$25.92	8,177
2023-03-09	$26.40	$26.41	$26.07	$26.12	$26.12	15,604
2023-03-08	$26.29	$26.33	$26.24	$26.33	$26.33	5,694
2023-03-07	$26.60	$26.60	$26.32	$26.32	$26.32	8,330
2023-03-06	$26.73	$26.73	$26.62	$26.64	$26.64	6,588
2023-03-03	$26.46	$26.64	$26.46	$26.61	$26.61	24,892
2023-03-02	$26.17	$26.37	$26.17	$26.34	$26.34	53,440
2023-03-01	$26.21	$26.29	$26.17	$26.24	$26.24	229,612
2023-02-28	$26.35	$26.39	$26.32	$26.32	$26.32	2,126
2023-02-27	$26.48	$26.51	$26.35	$26.36	$26.36	6,832
2023-02-24	$26.34	$26.36	$26.27	$26.34	$26.34	3,068
2023-02-23	$26.62	$26.62	$26.39	$26.52	$26.52	6,705
2023-02-22	$26.45	$26.57	$26.28	$26.42	$26.42	135,565
2023-02-21	$26.65	$26.68	$26.50	$26.53	$26.53	9,190
2023-02-17	$26.80	$26.87	$26.80	$26.87	$26.87	6,259
2023-02-16	$26.90	$27.14	$26.90	$26.93	$26.93	22,372
2023-02-15	$27.00	$27.16	$26.96	$27.16	$27.16	7,457
2023-02-14	$27.00	$27.18	$27.00	$27.18	$27.18	1,114
2023-02-13	$27.02	$27.16	$27.02	$27.15	$27.15	5,684
2023-02-10	$26.87	$26.97	$26.87	$26.97	$26.97	3,304
2023-02-09	$27.17	$27.20	$26.88	$26.88	$26.88	110,496
2023-02-08	$27.13	$27.13	$27.04	$27.07	$27.07	7,545
2023-02-07	$26.96	$27.29	$26.96	$27.29	$27.29	3,578
2023-02-06	$26.99	$27.05	$26.97	$27.03	$27.03	5,756
2023-02-03	$27.23	$27.35	$27.15	$27.15	$27.15	6,179
2023-02-02	$27.33	$27.42	$27.22	$27.33	$27.33	121,263
2023-02-01	$26.83	$27.07	$26.76	$27.05	$27.05	7,575
2023-01-31	$26.76	$26.85	$26.74	$26.85	$26.85	1,753
2023-01-30	$26.67	$26.85	$26.61	$26.63	$26.63	13,255
2023-01-27	$26.80	$26.96	$26.80	$26.85	$26.85	52,645
2023-01-26	$26.62	$26.80	$26.62	$26.80	$26.80	9,242
2023-01-25	$26.44	$26.62	$26.44	$26.58	$26.58	1,438
2023-01-24	$26.65	$26.65	$26.57	$26.62	$26.62	1,356
2023-01-23	$26.56	$26.66	$26.56	$26.65	$26.65	32,661
2023-01-20	$26.20	$26.45	$26.20	$26.45	$26.45	3,405
2023-01-19	$26.26	$26.26	$26.20	$26.20	$26.20	2,992
2023-01-18	$26.48	$26.48	$26.28	$26.31	$26.31	19,105
2023-01-17	$26.61	$26.61	$26.53	$26.54	$26.54	5,905
2023-01-13	$26.47	$26.59	$26.46	$26.58	$26.58	385,133
2023-01-12	$26.52	$26.56	$26.44	$26.52	$26.52	54,442
2023-01-11	$26.40	$26.52	$26.38	$26.52	$26.52	4,964
2023-01-10	$26.28	$26.31	$26.28	$26.31	$26.31	1,748
2023-01-09	$26.31	$26.44	$26.25	$26.26	$26.26	10,052
2023-01-06	$26.04	$26.25	$26.04	$26.24	$26.24	2,766
2023-01-05	$26.01	$26.04	$25.99	$25.99	$25.99	641
2023-01-04	$26.21	$26.21	$26.09	$26.09	$26.09	8,786
2023-01-03	$26.13	$26.13	$26.03	$26.08	$26.08	10,610
2022-12-30	$26.06	$26.14	$26.01	$26.14	$26.14	18,969
2022-12-29	$26.09	$26.23	$26.09	$26.18	$26.18	19,287
2022-12-28	$26.14	$26.14	$25.96	$25.98	$25.98	18,775
2022-12-27	$26.16	$26.21	$26.10	$26.13	$26.13	6,560
2022-12-23	$26.20	$26.20	$26.15	$26.17	$26.17	2,097
2022-12-22	$26.06	$26.09	$25.93	$26.09	$26.09	4,471
2022-12-21	$26.17	$26.33	$26.15	$26.27	$26.27	10,783
2022-12-20	$26.09	$26.09	$26.09	$26.09	$26.09	202
2022-12-19	$26.15	$26.15	$26.02	$26.10	$26.10	4,037
2022-12-16	$26.35	$26.36	$26.16	$26.25	$26.25	11,627
2022-12-15	$26.40	$26.42	$26.29	$26.36	$26.36	8,087
2022-12-14	$26.85	$26.89	$26.64	$26.78	$26.78	11,227
2022-12-13	$27.09	$27.09	$26.78	$26.82	$26.82	2,117
2022-12-12	$26.54	$26.71	$26.54	$26.71	$26.71	6,592
2022-12-09	$26.66	$26.67	$26.55	$26.55	$26.55	16,328
2022-12-08	$26.69	$26.69	$26.57	$26.60	$26.60	19,960
2022-12-07	$26.57	$26.57	$26.46	$26.51	$26.51	5,851
2022-12-06	$26.70	$26.70	$26.50	$26.54	$26.54	4,269
2022-12-05	$26.87	$26.87	$26.73	$26.73	$26.73	1,507
2022-12-02	$26.82	$26.99	$26.82	$26.99	$26.99	2,312
2022-12-01	$27.07	$27.07	$26.93	$27.02	$27.02	5,556
2022-11-30	$26.57	$26.98	$26.55	$26.98	$26.98	4,070
2022-11-29	$26.56	$26.58	$26.54	$26.58	$26.58	1,204
2022-11-28	$26.76	$26.79	$26.59	$26.61	$26.61	13,504
2022-11-25	$26.79	$26.87	$26.79	$26.82	$26.82	2,677
2022-11-23	$26.71	$26.85	$26.70	$26.81	$26.81	9,745
2022-11-22	$26.65	$26.75	$26.65	$26.74	$26.74	1,711
2022-11-21	$26.56	$26.60	$26.53	$26.57	$26.57	7,295
2022-11-18	$26.59	$26.64	$26.56	$26.62	$26.62	3,888
2022-11-17	$26.46	$26.54	$26.46	$26.54	$26.54	26,132
2022-11-16	$26.60	$26.66	$26.57	$26.60	$26.60	435,174
2022-11-15	$26.61	$26.71	$26.61	$26.68	$26.68	1,016
2022-11-14	$26.64	$26.75	$26.59	$26.59	$26.59	1,627
2022-11-11	$26.62	$26.72	$26.55	$26.68	$26.68	12,654
2022-11-10	$26.34	$26.55	$26.34	$26.54	$26.54	9,435
2022-11-09	$26.09	$26.12	$25.94	$25.94	$25.94	3,705
2022-11-08	$26.08	$26.20	$26.08	$26.18	$26.18	8,763
2022-11-07	$26.01	$26.10	$25.98	$26.09	$26.09	6,975
2022-11-04	$26.01	$26.01	$25.83	$25.96	$25.96	5,478
2022-11-03	$25.83	$25.90	$25.83	$25.86	$25.86	2,199
2022-11-02	$26.20	$26.37	$25.99	$25.99	$25.99	2,756
2022-11-01	$26.38	$26.38	$26.23	$26.28	$26.28	8,659
2022-10-31	$26.33	$26.35	$26.28	$26.29	$26.29	3,503
2022-10-28	$26.20	$26.38	$26.19	$26.38	$26.38	10,026
2022-10-27	$26.18	$26.18	$26.11	$26.11	$26.11	3,955
2022-10-26	$26.17	$26.29	$26.17	$26.19	$26.19	22,435
2022-10-25	$26.19	$26.27	$26.19	$26.25	$26.25	9,213
2022-10-24	$25.96	$26.07	$25.96	$26.06	$26.06	2,697
2022-10-21	$25.67	$25.94	$25.67	$25.94	$25.94	2,980
2022-10-20	$25.80	$25.81	$25.66	$25.70	$25.70	6,063
2022-10-19	$25.83	$25.88	$25.72	$25.78	$25.78	6,567
2022-10-18	$25.94	$25.94	$25.77	$25.83	$25.83	3,603
2022-10-17	$25.72	$25.75	$25.68	$25.72	$25.72	3,677
2022-10-14	$25.56	$25.56	$25.46	$25.49	$25.49	4,736
2022-10-13	$25.33	$25.73	$25.33	$25.73	$25.73	7,816
2022-10-12	$25.49	$25.54	$25.46	$25.47	$25.47	12,729
2022-10-11	$25.45	$25.58	$25.39	$25.46	$25.46	9,687
2022-10-10	$25.58	$25.58	$25.46	$25.55	$25.55	10,349
2022-10-07	$25.69	$25.72	$25.55	$25.58	$25.58	17,745
2022-10-06	$25.95	$25.99	$25.91	$25.91	$25.91	30,970
2022-10-05	$25.93	$26.08	$25.93	$26.02	$26.02	4,885
2022-10-04	$26.04	$26.04	$25.96	$26.03	$26.03	17,613
2022-10-03	$25.64	$25.76	$25.64	$25.71	$25.71	14,453
2022-09-30	$25.56	$25.67	$25.43	$25.51	$25.51	192,275
2022-09-29	$25.56	$25.63	$25.54	$25.60	$25.60	885
2022-09-28	$25.74	$25.85	$25.73	$25.85	$25.85	3,119
2022-09-27	$25.84	$25.84	$25.57	$25.63	$25.63	6,270
2022-09-26	$25.79	$25.82	$25.61	$25.68	$25.68	11,419
2022-09-23	$25.79	$25.79	$25.73	$25.74	$25.74	5,853
2022-09-22	$25.94	$26.07	$25.94	$25.98	$25.98	23,692
2022-09-21	$26.34	$26.37	$26.11	$26.11	$26.11	3,752
2022-09-20	$26.27	$26.28	$26.23	$26.27	$26.27	6,280
2022-09-19	$26.26	$26.40	$26.26	$26.40	$26.40	1,832
2022-09-16	$26.22	$26.30	$26.21	$26.30	$26.30	4,846
2022-09-15	$26.44	$26.48	$26.41	$26.41	$26.41	5,155
2022-09-14	$26.59	$26.59	$26.49	$26.53	$26.53	1,826
2022-09-13	$26.64	$26.71	$26.48	$26.48	$26.48	4,775
2022-09-12	$27.02	$27.07	$26.99	$27.03	$27.03	5,676
2022-09-09	$26.88	$26.95	$26.88	$26.94	$26.94	1,048
2022-09-08	$26.76	$26.76	$26.64	$26.74	$26.74	7,841
2022-09-07	$26.45	$26.68	$26.45	$26.68	$26.68	3,120
2022-09-06	$26.46	$26.57	$26.43	$26.45	$26.45	6,599
2022-09-02	$26.76	$26.80	$26.49	$26.51	$26.51	9,080
2022-09-01	$26.45	$26.63	$26.45	$26.63	$26.63	6,146
2022-08-31	$26.75	$26.75	$26.63	$26.63	$26.63	1,669
2022-08-30	$26.85	$26.85	$26.68	$26.71	$26.71	2,518
2022-08-29	$26.78	$26.90	$26.78	$26.85	$26.85	6,614
2022-08-26	$27.28	$27.28	$26.94	$26.94	$26.94	2,147
2022-08-25	$27.24	$27.32	$27.21	$27.32	$27.32	1,813
2022-08-24	$27.14	$27.19	$27.13	$27.15	$27.15	10,620
2022-08-23	$27.18	$27.18	$27.11	$27.12	$27.12	3,065
2022-08-22	$27.17	$27.23	$27.11	$27.14	$27.14	6,426
2022-08-19	$27.41	$27.41	$27.35	$27.40	$27.40	10,149
2022-08-18	$27.47	$27.55	$27.47	$27.51	$27.51	6,608
2022-08-17	$27.46	$27.54	$27.41	$27.48	$27.48	9,593
2022-08-16	$27.52	$27.60	$27.51	$27.56	$27.56	2,434
2022-08-15	$27.47	$27.56	$27.47	$27.53	$27.53	4,152
2022-08-12	$27.41	$27.48	$27.38	$27.48	$27.48	34,128
2022-08-11	$27.31	$27.34	$27.31	$27.31	$27.31	2,076
2022-08-10	$27.22	$27.31	$27.22	$27.30	$27.30	4,419
2022-08-09	$27.06	$27.08	$27.02	$27.05	$27.05	11,009
2022-08-08	$27.19	$27.19	$27.06	$27.13	$27.13	7,407
2022-08-05	$27.10	$27.13	$27.08	$27.13	$27.13	3,556
2022-08-04	$27.10	$27.14	$27.10	$27.14	$27.14	641
2022-08-03	$27.18	$27.18	$27.18	$27.18	$27.18	1,220
2022-08-02	$27.08	$27.08	$26.99	$26.99	$26.99	960
2022-08-01	$27.16	$27.16	$27.04	$27.06	$27.06	6,614
2022-07-29	$26.95	$27.09	$26.95	$27.09	$27.09	15,350
2022-07-28	$26.86	$26.96	$26.86	$26.90	$26.90	7,651
2022-07-27	$26.68	$26.86	$26.65	$26.85	$26.85	4,999
2022-07-26	$26.55	$26.59	$26.44	$26.48	$26.48	8,956
2022-07-25	$26.59	$26.64	$26.59	$26.60	$26.60	3,036
2022-07-22	$26.59	$26.62	$26.55	$26.62	$26.62	3,435
2022-07-21	$26.63	$26.68	$26.60	$26.68	$26.68	3,475
2022-07-20	$26.57	$26.60	$26.49	$26.56	$26.56	10,518
2022-07-19	$26.45	$26.50	$26.45	$26.50	$26.50	524
2022-07-18	$26.39	$26.39	$26.17	$26.17	$26.17	1,055
2022-07-15	$26.25	$26.31	$26.22	$26.29	$26.29	12,462
2022-07-14	$25.91	$26.10	$25.86	$26.10	$26.10	55,196
2022-07-13	$26.03	$26.11	$26.03	$26.10	$26.10	511
2022-07-12	$26.36	$26.36	$26.18	$26.18	$26.18	12,697
2022-07-11	$26.28	$26.36	$26.24	$26.26	$26.26	169,917
2022-07-08	$26.35	$26.47	$26.35	$26.43	$26.43	15,482
2022-07-07	$26.37	$26.42	$26.36	$26.42	$26.42	5,282
2022-07-06	$26.22	$26.32	$26.15	$26.26	$26.26	5,579
2022-07-05	$25.97	$26.21	$25.96	$26.21	$26.21	3,103
2022-07-01	$26.03	$26.23	$26.03	$26.21	$26.21	23,559
2022-06-30	$26.08	$26.08	$25.99	$25.99	$25.99	758
2022-06-29	$26.13	$26.15	$26.10	$26.15	$26.15	11,043
2022-06-28	$26.37	$26.37	$26.15	$26.16	$26.16	5,460
2022-06-27	$26.34	$26.47	$26.34	$26.37	$26.37	11,994
2022-06-24	$26.36	$26.39	$26.33	$26.39	$26.39	1,218
2022-06-23	$25.98	$26.06	$25.92	$26.06	$26.06	6,570
2022-06-22	$26.02	$26.08	$25.92	$25.97	$25.97	4,789
2022-06-21	$25.81	$26.01	$25.81	$25.99	$25.99	22,805
2022-06-17	$25.79	$25.79	$25.58	$25.69	$25.69	10,340
2022-06-16	$25.65	$25.67	$25.57	$25.67	$25.67	3,964
2022-06-15	$26.05	$26.19	$25.91	$26.07	$26.07	12,793
2022-06-14	$25.94	$25.94	$25.82	$25.88	$25.88	1,425,793
2022-06-13	$26.01	$26.08	$25.89	$25.97	$25.97	12,209
2022-06-10	$26.57	$26.57	$26.43	$26.45	$26.45	8,851
2022-06-09	$27.00	$27.00	$26.79	$26.79	$26.79	4,199
2022-06-08	$27.13	$27.13	$27.04	$27.05	$27.05	3,137
2022-06-07	$27.07	$27.20	$27.05	$27.18	$27.18	9,612
2022-06-06	$27.07	$27.19	$27.05	$27.06	$27.06	8,805
2022-06-03	$27.06	$27.07	$27.01	$27.04	$27.04	11,435
2022-06-02	$26.93	$27.18	$26.93	$27.18	$27.18	4,683
2022-06-01	$27.10	$27.11	$26.96	$27.01	$27.01	20,416
2022-05-31	$27.07	$27.16	$26.98	$27.07	$27.07	22,964
2022-05-27	$26.95	$27.17	$26.95	$27.17	$27.17	23,983
2022-05-26	$26.75	$26.94	$26.75	$26.87	$26.87	47,471
2022-05-25	$26.54	$26.71	$26.54	$26.68	$26.68	26,875
2022-05-24	$26.56	$26.61	$26.40	$26.54	$26.54	30,944
2022-05-23	$26.55	$26.67	$26.52	$26.67	$26.67	35,106
2022-05-20	$26.63	$26.63	$26.22	$26.50	$26.50	38,789
2022-05-19	$26.47	$26.56	$26.45	$26.48	$26.48	26,148
2022-05-18	$26.79	$26.88	$26.52	$26.54	$26.54	57,328
2022-05-17	$26.90	$26.99	$26.88	$26.95	$26.95	25,574
2022-05-16	$26.77	$26.87	$26.71	$26.78	$26.78	53,394
2022-05-13	$26.69	$26.85	$26.66	$26.82	$26.82	292,368
2022-05-12	$26.48	$26.57	$26.34	$26.57	$26.57	39,557
2022-05-11	$26.76	$26.76	$26.53	$26.53	$26.53	26,473
2022-05-10	$26.80	$26.89	$26.64	$26.75	$26.75	59,228
2022-05-09	$26.78	$26.82	$26.65	$26.69	$26.69	45,017
2022-05-06	$26.91	$27.10	$26.88	$27.00	$27.00	24,002
2022-05-05	$27.27	$27.32	$26.98	$27.11	$27.11	56,776
2022-05-04	$27.17	$27.46	$27.10	$27.45	$27.45	25,618
2022-05-03	$27.01	$27.18	$27.01	$27.15	$27.15	51,447
2022-05-02	$27.05	$27.11	$26.88	$27.11	$27.11	135,385
2022-04-29	$27.81	$27.96	$27.06	$27.06	$27.06	142,750
2022-04-28	$27.47	$28.17	$27.43	$28.04	$28.04	6,643
2022-04-27	$27.49	$27.49	$27.41	$27.41	$27.41	813
2022-04-26	$27.77	$27.78	$27.40	$27.40	$27.40	5,221
2022-04-25	$27.70	$28.11	$27.68	$28.11	$28.11	23,603
2022-04-22	$28.52	$28.52	$28.00	$28.00	$28.00	2,205
2022-04-21	$29.04	$29.04	$28.63	$28.63	$28.63	2,861
2022-04-20	$29.00	$29.00	$28.87	$28.87	$28.87	760
2022-04-19	$28.83	$28.85	$28.75	$28.85	$28.85	1,695
2022-04-18	$28.57	$28.60	$28.45	$28.54	$28.54	1,637
2022-04-14	$28.57	$28.58	$28.56	$28.58	$28.58	2,516
2022-04-13	$28.63	$28.75	$28.63	$28.75	$28.75	301
2022-04-12	$28.74	$28.79	$28.49	$28.60	$28.60	2,382
2022-04-11	$28.75	$28.75	$28.59	$28.59	$28.59	1,722
2022-04-08	$28.78	$28.81	$28.78	$28.81	$28.81	600
2022-04-07	$28.83	$28.93	$28.72	$28.87	$28.87	2,089
2022-04-06	$28.72	$28.85	$28.71	$28.77	$28.77	5,505
2022-04-05	$29.04	$29.04	$28.86	$28.86	$28.86	3,987
2022-04-04	$28.98	$28.98	$28.92	$28.97	$28.97	3,011
2022-04-01	$28.89	$28.89	$28.82	$28.89	$28.89	2,118
2022-03-31	$29.01	$29.01	$28.84	$28.84	$28.84	7,287
2022-03-30	$28.92	$28.92	$28.92	$28.92	$28.92	1
2022-03-29	$28.96	$28.96	$28.96	$28.96	$28.96	1
2022-03-28	$28.86	$28.91	$28.78	$28.88	$28.88	2,818
2022-03-25	$28.78	$28.78	$28.78	$28.78	$28.78	21
2022-03-24	$28.73	$28.77	$28.73	$28.75	$28.75	500
2022-03-23	$28.67	$28.70	$28.61	$28.61	$28.61	2,691
2022-03-22	$28.64	$28.77	$28.64	$28.72	$28.72	11,220
2022-03-21	$28.61	$28.61	$28.47	$28.56	$28.56	297,437
2022-03-18	$28.49	$28.61	$28.49	$28.57	$28.57	947
2022-03-17	$28.29	$28.42	$28.26	$28.42	$28.42	9,243
2022-03-16	$28.19	$28.25	$28.02	$28.24	$28.24	8,516
2022-03-15	$27.79	$27.97	$27.79	$27.97	$27.97	11,664
2022-03-14	$27.65	$27.70	$27.63	$27.65	$27.65	13,792
2022-03-11	$27.79	$27.79	$27.79	$27.79	$27.79	3,152
2022-03-10	$27.90	$28.00	$27.79	$27.95	$27.95	3,152
2022-03-09	$28.01	$28.04	$27.97	$28.00	$28.00	1,971
2022-03-08	$27.72	$27.98	$27.70	$27.71	$27.71	8,338
2022-03-07	$28.08	$28.08	$27.84	$27.84	$27.84	1,084
2022-03-04	$28.05	$28.13	$28.01	$28.11	$28.11	24,630
2022-03-03	$28.30	$28.33	$28.16	$28.19	$28.19	12,289
2022-03-02	$28.22	$28.30	$28.22	$28.29	$28.29	3,906
2022-03-01	$28.03	$28.03	$28.00	$28.03	$28.03	4,811
2022-02-28	$28.13	$28.27	$28.11	$28.22	$28.22	7,517
2022-02-25	$28.09	$28.28	$27.99	$28.28	$28.28	14,847
2022-02-24	$27.44	$28.05	$27.44	$28.04	$28.04	64,496
2022-02-23	$28.22	$28.22	$27.84	$27.84	$27.84	9,891
2022-02-22	$28.08	$28.10	$28.03	$28.05	$28.05	4,876
2022-02-18	$28.21	$28.25	$28.18	$28.19	$28.19	10,363
2022-02-17	$28.38	$28.38	$28.22	$28.27	$28.27	17,942
2022-02-16	$28.36	$28.53	$28.36	$28.48	$28.48	8,998
2022-02-15	$28.42	$28.48	$28.37	$28.43	$28.43	29,748
2022-02-14	$28.28	$28.38	$28.23	$28.29	$28.29	16,653
2022-02-11	$28.47	$28.47	$28.28	$28.31	$28.31	4,769
2022-02-10	$28.66	$28.66	$28.47	$28.47	$28.47	200
2022-02-09	$28.69	$28.69	$28.65	$28.67	$28.67	1,340
2022-02-08	$28.46	$28.55	$28.46	$28.55	$28.55	2,102
2022-02-07	$28.46	$28.57	$28.44	$28.44	$28.44	1,758
2022-02-04	$28.42	$28.49	$28.42	$28.49	$28.49	351
2022-02-03	$28.51	$28.56	$28.38	$28.42	$28.42	2,897
2022-02-02	$28.56	$28.71	$28.56	$28.65	$28.65	14,664
2022-02-01	$28.49	$28.57	$28.49	$28.57	$28.57	585
2022-01-31	$28.22	$28.49	$28.22	$28.49	$28.49	2,215
2022-01-28	$28.03	$28.38	$28.03	$28.38	$28.38	3,200
2022-01-27	$28.31	$28.31	$28.08	$28.09	$28.09	1,846
2022-01-26	$28.30	$28.30	$28.05	$28.13	$28.13	12,670
2022-01-25	$28.04	$28.21	$28.01	$28.14	$28.14	58,586
2022-01-24	$27.96	$28.24	$27.83	$28.24	$28.24	41,410
2022-01-21	$28.36	$28.39	$28.20	$28.22	$28.22	3,775
2022-01-20	$28.63	$28.63	$28.39	$28.39	$28.39	3,467
2022-01-19	$28.53	$28.58	$28.50	$28.50	$28.50	8,935
2022-01-18	$28.54	$28.60	$28.53	$28.55	$28.55	7,297
2022-01-14	$28.59	$28.69	$28.58	$28.69	$28.69	20,458
2022-01-13	$28.76	$28.77	$28.69	$28.69	$28.69	5,947
2022-01-12	$28.75	$28.82	$28.74	$28.80	$28.80	14,114
2022-01-11	$28.71	$28.74	$28.71	$28.73	$28.73	4,793
2022-01-10	$28.59	$28.68	$28.58	$28.68	$28.68	6,865
2022-01-07	$28.71	$28.76	$28.69	$28.70	$28.70	7,658
2022-01-06	$28.64	$28.77	$28.64	$28.70	$28.70	5,094
2022-01-05	$28.77	$28.82	$28.72	$28.72	$28.72	5,723
2022-01-04	$28.89	$28.89	$28.81	$28.81	$28.81	1,502
2022-01-03	$28.75	$28.85	$28.75	$28.81	$28.81	5,340
2021-12-31	$28.86	$28.86	$28.73	$28.79	$28.79	3,944
2021-12-30	$28.86	$28.86	$28.75	$28.79	$28.79	4,563
2021-12-29	$28.79	$28.79	$28.79	$28.79	$28.79	177
2021-12-28	$28.73	$28.78	$28.72	$28.78	$28.78	6,645
2021-12-27	$28.67	$28.81	$28.67	$28.76	$28.76	1,379
2021-12-23	$28.70	$28.71	$28.70	$28.70	$28.70	1,177
2021-12-22	$28.57	$28.62	$28.57	$28.62	$28.62	3,200
2021-12-21	$28.47	$28.58	$28.47	$28.57	$28.57	3,780
2021-12-20	$28.38	$28.45	$28.38	$28.45	$28.45	5,287
2021-12-17	$28.60	$28.60	$28.49	$28.53	$28.53	14,663
2021-12-16	$28.71	$28.71	$28.51	$28.64	$28.64	13,955
2021-12-15	$28.48	$28.63	$28.47	$28.63	$28.63	8,198
2021-12-14	$28.53	$28.54	$28.47	$28.54	$28.54	3,583
2021-12-13	$28.65	$28.65	$28.59	$28.60	$28.60	2,616
2021-12-10	$28.62	$28.69	$28.60	$28.66	$28.66	4,755
2021-12-09	$28.62	$28.66	$28.56	$28.60	$28.60	4,487
2021-12-08	$28.68	$28.68	$28.61	$28.63	$28.63	2,988
2021-12-07	$28.51	$28.66	$28.51	$28.54	$28.54	14,876
2021-12-06	$28.40	$28.51	$28.40	$28.42	$28.42	4,419
2021-12-03	$28.37	$28.37	$28.26	$28.27	$28.27	185,901
2021-12-02	$28.37	$28.40	$28.37	$28.40	$28.40	1,023
2021-12-01	$28.49	$28.50	$28.29	$28.29	$28.29	2,869
2021-11-30	$28.34	$28.41	$28.34	$28.38	$28.38	1,233
2021-11-29	$28.47	$28.56	$28.45	$28.56	$28.56	6,925
2021-11-26	$28.45	$28.45	$28.42	$28.42	$28.42	500
2021-11-24	$28.61	$28.62	$28.58	$28.62	$28.62	963
2021-11-23	$28.58	$28.59	$28.56	$28.59	$28.59	1,089
2021-11-22	$28.69	$28.69	$28.61	$28.61	$28.61	42,785
2021-11-19	$28.68	$28.68	$28.67	$28.67	$28.67	370
2021-11-18	$28.71	$28.71	$28.66	$28.68	$28.68	1,415
2021-11-17	$28.65	$28.67	$28.65	$28.67	$28.67	220
2021-11-16	$28.65	$28.68	$28.65	$28.68	$28.68	196
2021-11-15	$28.60	$28.65	$28.60	$28.65	$28.65	625
2021-11-12	$28.60	$28.62	$28.60	$28.62	$28.62	441
2021-11-11	$28.60	$28.63	$28.60	$28.62	$28.62	2,965
2021-11-10	$28.60	$28.60	$28.57	$28.57	$28.57	1,161
2021-11-09	$28.58	$28.61	$28.58	$28.61	$28.61	628
2021-11-08	$28.64	$28.64	$28.64	$28.64	$28.64	52
2021-11-05	$28.64	$28.64	$28.64	$28.64	$28.64	9
2021-11-04	$28.64	$28.67	$28.62	$28.62	$28.62	2,943
2021-11-03	$28.63	$28.63	$28.61	$28.63	$28.63	1,291
2021-11-02	$28.60	$28.62	$28.60	$28.62	$28.62	4,326
2021-11-01	$28.52	$28.56	$28.52	$28.56	$28.56	100
2021-10-29	$28.51	$28.53	$28.48	$28.53	$28.53	35,526
2021-10-28	$28.43	$28.52	$28.43	$28.52	$28.52	4,340
2021-10-27	$28.49	$28.49	$28.47	$28.47	$28.47	957
2021-10-26	$28.48	$28.51	$28.48	$28.51	$28.51	369
2021-10-25	$28.49	$28.50	$28.49	$28.50	$28.50	290
2021-10-22	$28.46	$28.46	$28.46	$28.46	$28.46	1,587
2021-10-21	$28.42	$28.47	$28.42	$28.47	$28.47	1,587
2021-10-20	$28.45	$28.45	$28.45	$28.45	$28.45	78
2021-10-19	$28.37	$28.46	$28.37	$28.41	$28.41	5,710
2021-10-18	$28.31	$28.35	$28.31	$28.35	$28.35	226
2021-10-15	$28.34	$28.34	$28.34	$28.34	$28.34	1,626
2021-10-14	$28.17	$28.28	$28.17	$28.28	$28.28	1,626
2021-10-13	$28.15	$28.15	$28.06	$28.14	$28.14	4,699
2021-10-12	$28.11	$28.11	$28.11	$28.11	$28.11	116
2021-10-11	$28.21	$28.21	$28.14	$28.14	$28.14	250
2021-10-08	$28.20	$28.20	$28.19	$28.19	$28.19	266
2021-10-07	$28.23	$28.23	$28.17	$28.17	$28.17	1,015
2021-10-06	$28.10	$28.10	$28.10	$28.10	$28.10	9
2021-10-05	$28.06	$28.18	$28.06	$28.09	$28.09	11,207
2021-10-04	$27.98	$27.98	$27.98	$27.98	$27.98	376
2021-10-01	$28.08	$28.17	$28.06	$28.11	$28.11	29,954
2021-09-30	$28.07	$28.07	$28.02	$28.02	$28.02	754
2021-09-29	$28.13	$28.14	$28.10	$28.10	$28.10	2,060
2021-09-28	$28.30	$28.30	$28.08	$28.08	$28.08	3,221
2021-09-27	$28.34	$28.34	$28.33	$28.33	$28.33	217
2021-09-24	$28.22	$28.28	$28.22	$28.28	$28.28	3,897
2021-09-23	$28.27	$28.27	$28.27	$28.27	$28.27	468
2021-09-22	$28.12	$28.16	$28.12	$28.16	$28.16	468
2021-09-21	$28.26	$28.26	$28.03	$28.08	$28.08	4,947
2021-09-20	$27.90	$28.07	$27.90	$28.07	$28.07	5,220
2021-09-17	$28.20	$28.21	$28.16	$28.21	$28.21	459
2021-09-16	$28.26	$28.29	$28.25	$28.29	$28.29	396
2021-09-15	$28.27	$28.30	$28.27	$28.30	$28.30	1,332
2021-09-14	$28.23	$28.23	$28.22	$28.22	$28.22	2,379
2021-09-13	$28.21	$28.26	$28.21	$28.25	$28.25	314
2021-09-10	$28.24	$28.30	$28.23	$28.24	$28.24	10,580
2021-09-09	$28.42	$28.42	$28.30	$28.30	$28.30	1,047
2021-09-08	$28.28	$28.38	$28.24	$28.33	$28.33	1,643
2021-09-07	$28.39	$28.39	$28.39	$28.39	$28.39	39
2021-09-03	$28.38	$28.39	$28.31	$28.39	$28.39	2,037
2021-09-02	$28.35	$28.38	$28.30	$28.38	$28.38	193,399
2021-09-01	$28.38	$28.38	$28.37	$28.37	$28.37	847
2021-08-31	$28.29	$28.43	$28.28	$28.36	$28.36	3,915
2021-08-30	$28.32	$28.37	$28.32	$28.37	$28.37	1,579
2021-08-27	$28.39	$28.41	$28.34	$28.40	$28.40	18,056
2021-08-26	$28.25	$28.35	$28.22	$28.27	$28.27	4,247
2021-08-25	$28.27	$28.32	$28.27	$28.32	$28.32	376
2021-08-24	$28.24	$28.30	$28.24	$28.30	$28.30	3,380
2021-08-23	$28.26	$28.26	$28.26	$28.26	$28.26	3
2021-08-20	$28.25	$28.25	$28.20	$28.21	$28.21	429
2021-08-19	$28.12	$28.14	$28.12	$28.14	$28.14	391
2021-08-18	$28.14	$28.14	$28.14	$28.14	$28.14	5,839
2021-08-17	$28.15	$28.22	$28.15	$28.22	$28.22	5,839
2021-08-16	$28.29	$28.29	$28.28	$28.28	$28.28	29,564
2021-08-13	$28.27	$28.27	$28.27	$28.27	$28.27	36
2021-08-12	$28.17	$28.26	$28.17	$28.26	$28.26	2,324
2021-08-11	$28.35	$28.35	$28.24	$28.24	$28.24	1,143
2021-08-10	$28.27	$28.27	$28.16	$28.22	$28.22	1,380
2021-08-09	$28.22	$28.22	$28.22	$28.22	$28.22	26
2021-08-06	$28.22	$28.22	$28.22	$28.22	$28.22	11
2021-08-05	$28.25	$28.25	$28.20	$28.20	$28.20	269
2021-08-04	$28.10	$28.16	$28.10	$28.16	$28.16	140
2021-08-03	$28.11	$28.17	$28.11	$28.17	$28.17	266
2021-08-02	$28.21	$28.23	$28.07	$28.10	$28.10	13,740
2021-07-30	$28.16	$28.16	$28.11	$28.15	$28.15	1,204
2021-07-29	$28.27	$28.27	$28.11	$28.18	$28.18	8,730
2021-07-28	$28.28	$28.28	$28.06	$28.15	$28.15	1,315
2021-07-27	$28.18	$28.18	$28.13	$28.13	$28.13	220
2021-07-26	$28.17	$28.17	$28.17	$28.17	$28.17	3
2021-07-23	$28.06	$28.16	$28.06	$28.16	$28.16	3,022
2021-07-22	$28.13	$28.15	$28.11	$28.15	$28.15	2,472
2021-07-21	$27.99	$28.10	$27.99	$28.06	$28.06	4,695
2021-07-20	$27.99	$28.06	$27.99	$28.01	$28.01	1,268
2021-07-19	$27.87	$27.87	$27.75	$27.84	$27.84	799
2021-07-16	$28.00	$28.00	$28.00	$28.00	$28.00	4
2021-07-15	$28.06	$28.06	$28.05	$28.05	$28.05	262
2021-07-14	$28.14	$28.16	$28.10	$28.10	$28.10	1,787
2021-07-13	$28.07	$28.14	$28.07	$28.09	$28.09	1,180
2021-07-12	$28.15	$28.15	$28.11	$28.11	$28.11	705
2021-07-09	$28.10	$28.10	$28.10	$28.10	$28.10	22
2021-07-08	$27.95	$28.01	$27.94	$27.98	$27.98	1,963
2021-07-07	$27.99	$28.06	$27.99	$28.06	$28.06	1,754
2021-07-06	$27.98	$28.05	$27.98	$28.04	$28.04	1,268
2021-07-02	$28.01	$28.07	$28.00	$28.07	$28.07	1,939
2021-07-01	$28.11	$28.11	$27.94	$28.01	$28.01	13,624
2021-06-30	$27.97	$27.97	$27.97	$27.97	$27.97	68
2021-06-29	$28.03	$28.03	$27.96	$27.96	$27.96	715
2021-06-28	$28.00	$28.00	$27.95	$27.95	$27.95	2,694
2021-06-25	$28.00	$28.01	$27.89	$27.99	$27.99	3,673
2021-06-24	$27.96	$27.96	$27.96	$27.96	$27.96	355
2021-06-23	$27.88	$27.88	$27.87	$27.87	$27.87	355
2021-06-22	$27.80	$27.87	$27.77	$27.87	$27.87	1,778
2021-06-21	$27.81	$27.84	$27.74	$27.79	$27.79	14,724
2021-06-18	$27.69	$27.75	$27.65	$27.71	$27.71	4,175
2021-06-17	$27.85	$27.97	$27.79	$27.80	$27.80	2,015
2021-06-16	$27.84	$27.86	$27.78	$27.81	$27.81	3,759
2021-06-15	$27.80	$27.83	$27.77	$27.83	$27.83	10,413
2021-06-14	$27.81	$27.89	$27.76	$27.84	$27.84	4,640
2021-06-11	$27.76	$27.83	$27.76	$27.83	$27.83	1,489
2021-06-10	$27.77	$27.81	$27.77	$27.81	$27.81	702
2021-06-09	$27.72	$27.76	$27.72	$27.75	$27.75	883
2021-06-08	$27.81	$27.81	$27.71	$27.77	$27.77	5,688
2021-06-07	$27.75	$27.79	$27.75	$27.75	$27.75	3,643
2021-06-04	$27.78	$27.78	$27.76	$27.76	$27.76	605
2021-06-03	$27.81	$27.81	$27.67	$27.67	$27.67	21,762
2021-06-02	$27.74	$27.76	$27.67	$27.71	$27.71	5,546
2021-06-01	$27.68	$27.76	$27.65	$27.72	$27.72	2,839
2021-05-28	$27.88	$27.88	$27.71	$27.78	$27.78	18,542
2021-05-27	$27.76	$27.77	$27.66	$27.77	$27.77	27,313
2021-05-26	$27.67	$27.71	$27.67	$27.68	$27.68	8,749
2021-05-25	$27.77	$27.77	$27.66	$27.66	$27.66	9,450
2021-05-24	$27.69	$27.74	$27.67	$27.68	$27.68	13,701
2021-05-21	$27.65	$27.65	$27.55	$27.58	$27.58	15,717
2021-05-20	$27.62	$27.63	$27.50	$27.59	$27.59	8,554
2021-05-19	$27.35	$27.46	$27.35	$27.46	$27.46	4,726
2021-05-18	$27.58	$27.61	$27.53	$27.53	$27.53	11,866
2021-05-17	$27.48	$27.63	$27.48	$27.59	$27.59	9,191
2021-05-14	$27.54	$27.65	$27.54	$27.64	$27.64	38,006
2021-05-13	$27.54	$27.54	$27.36	$27.48	$27.48	102,664
2021-05-12	$27.42	$27.49	$27.28	$27.34	$27.34	77,010
2021-05-11	$27.69	$27.69	$27.46	$27.54	$27.54	28,795
2021-05-10	$27.77	$27.77	$27.64	$27.66	$27.66	16,030
2021-05-07	$27.66	$27.78	$27.64	$27.72	$27.72	66,286
2021-05-06	$27.58	$27.70	$27.49	$27.68	$27.68	86,150
2021-05-05	$27.62	$27.68	$27.55	$27.57	$27.57	14,883
2021-05-04	$27.55	$27.60	$27.47	$27.55	$27.55	59,517
2021-05-03	$28.85	$28.85	$27.60	$27.67	$27.67	363,642
2021-04-30	$27.64	$27.66	$27.60	$27.62	$27.62	294,433
2021-04-29	$27.62	$27.66	$27.62	$27.64	$27.64	157,874
2021-04-28	$27.46	$27.68	$27.46	$27.67	$27.67	50,563
2021-04-27	$27.61	$27.68	$27.61	$27.67	$27.67	5,593
2021-04-26	$27.69	$27.71	$27.53	$27.62	$27.62	23,754
2021-04-23	$27.69	$27.69	$27.67	$27.67	$27.67	140
2021-04-22	$27.69	$27.69	$27.62	$27.62	$27.62	1,810
2021-04-21	$27.69	$27.71	$27.62	$27.62	$27.62	8,461
2021-04-20	$27.68	$27.70	$27.67	$27.68	$27.68	8,685
2021-04-19	$27.66	$27.71	$27.60	$27.66	$27.66	9,347
2021-04-16	$27.55	$27.60	$27.55	$27.60	$27.60	402
2021-04-15	$27.66	$27.66	$27.56	$27.58	$27.58	939
2021-04-14	$27.67	$27.67	$27.67	$27.67	$27.67	3
2021-04-13	$27.55	$27.63	$27.55	$27.63	$27.63	1,941
2021-04-12	$27.75	$27.75	$27.59	$27.63	$27.63	2,180
2021-04-09	$27.55	$27.62	$27.55	$27.62	$27.62	589
2021-04-08	$27.50	$27.63	$27.50	$27.63	$27.63	2,119
2021-04-07	$27.68	$27.68	$27.62	$27.62	$27.62	1,895
2021-04-06	$27.61	$27.61	$27.61	$27.61	$27.61	8,214
2021-04-05	$27.79	$27.79	$27.54	$27.61	$27.61	8,214
2021-04-01	$27.68	$27.69	$27.52	$27.61	$27.61	2,471
2021-03-31	$27.61	$27.61	$27.61	$27.61	$27.61	2,980
2021-03-30	$27.67	$27.68	$27.60	$27.60	$27.60	2,980
2021-03-29	$27.68	$27.68	$27.60	$27.60	$27.60	1,038
2021-03-26	$27.68	$27.68	$27.60	$27.60	$27.60	837
2021-03-25	$27.59	$27.59	$27.59	$27.59	$27.59	4,463
2021-03-24	$27.60	$27.63	$27.53	$27.59	$27.59	4,463
2021-03-23	$27.82	$27.82	$27.59	$27.59	$27.59	2,514
2021-03-22	$27.59	$27.66	$27.52	$27.60	$27.60	2,678
2021-03-19	$27.58	$27.58	$27.58	$27.58	$27.58	247
2021-03-18	$27.65	$27.65	$27.58	$27.58	$27.58	247
2021-03-17	$27.59	$27.59	$27.59	$27.59	$27.59	0
2021-03-16	$27.59	$27.59	$27.59	$27.59	$27.59	1,756
2021-03-15	$27.67	$27.67	$27.58	$27.58	$27.58	1,756
2021-03-12	$27.57	$27.57	$27.57	$27.57	$27.57	200
2021-03-11	$27.57	$27.57	$27.57	$27.57	$27.57	5
2021-03-10	$27.55	$27.55	$27.55	$27.55	$27.55	2
2021-03-09	$27.57	$27.63	$27.54	$27.54	$27.54	8,835
2021-03-08	$27.51	$27.51	$27.51	$27.51	$27.51	17
2021-03-05	$27.52	$27.52	$27.52	$27.52	$27.52	17
2021-03-04	$27.55	$27.57	$27.32	$27.43	$27.43	8,313
2021-03-03	$27.50	$27.50	$27.50	$27.50	$27.50	25
2021-03-02	$27.54	$27.61	$27.45	$27.52	$27.52	4,856
2021-03-01	$27.52	$27.52	$27.52	$27.52	$27.52	12
2021-02-26	$27.45	$27.47	$27.39	$27.47	$27.47	13,863
2021-02-25	$27.44	$27.44	$27.44	$27.44	$27.44	3,976
2021-02-24	$27.44	$27.51	$27.44	$27.51	$27.51	417
2021-02-23	$27.51	$27.51	$27.51	$27.51	$27.51	123
2021-02-22	$27.49	$27.49	$27.49	$27.49	$27.49	123
2021-02-19	$27.51	$27.51	$27.51	$27.51	$27.51	48
2021-02-18	$27.49	$27.49	$27.41	$27.41	$27.41	6,123
2021-02-17	$27.57	$27.57	$27.55	$27.55	$27.55	1,043
2021-02-16	$27.71	$27.71	$27.48	$27.51	$27.51	766
2021-02-12	$27.56	$27.56	$27.50	$27.50	$27.50	438
2021-02-11	$27.56	$27.56	$27.48	$27.48	$27.48	365
2021-02-10	$27.50	$27.53	$27.50	$27.53	$27.53	357
2021-02-09	$27.50	$27.54	$27.50	$27.54	$27.54	495
2021-02-08	$27.55	$27.56	$27.54	$27.54	$27.54	542
2021-02-05	$27.47	$27.47	$27.47	$27.47	$27.47	1
2021-02-04	$27.46	$27.46	$27.46	$27.46	$27.46	1
2021-02-03	$27.51	$27.51	$27.33	$27.43	$27.43	5,999
2021-02-02	$27.40	$27.40	$27.40	$27.40	$27.40	116
2021-02-01	$27.26	$27.33	$27.25	$27.33	$27.33	5,611
2021-01-29	$27.23	$27.23	$27.23	$27.23	$27.23	4
2021-01-28	$27.27	$27.33	$27.27	$27.33	$27.33	461
2021-01-27	$27.33	$27.33	$27.33	$27.33	$27.33	23
2021-01-26	$27.41	$27.41	$27.41	$27.41	$27.41	7
2021-01-25	$27.33	$27.36	$27.33	$27.35	$27.35	990
2021-01-22	$27.48	$27.48	$27.48	$27.48	$27.48	10,602
2021-01-21	$26.11	$27.44	$25.43	$27.44	$27.44	10,602
2021-01-20	$27.44	$27.44	$27.44	$27.44	$27.44	11
2021-01-19	$26.53	$27.37	$26.53	$27.33	$27.33	6,720
2021-01-15	$27.40	$27.40	$27.40	$27.40	$27.40	31
2021-01-14	$27.27	$27.39	$27.27	$27.39	$27.39	2,450
2021-01-13	$27.34	$27.46	$27.34	$27.40	$27.40	645
2021-01-12	$27.32	$27.39	$27.32	$27.39	$27.39	2,505
2021-01-11	$27.32	$27.32	$27.31	$27.31	$27.31	110
2021-01-08	$27.41	$27.41	$27.41	$27.41	$27.41	1,839
2021-01-07	$27.39	$27.40	$27.39	$27.40	$27.40	1,839
2021-01-06	$27.33	$27.33	$27.33	$27.33	$27.33	14
2021-01-05	$27.32	$27.32	$27.32	$27.32	$27.32	14
2021-01-04	$27.25	$27.28	$27.16	$27.28	$27.28	1,000
2020-12-31	$27.28	$27.35	$27.28	$27.35	$27.35	1,370
2020-12-30	$27.24	$27.36	$27.24	$27.36	$27.36	100
2020-12-29	$27.31	$27.31	$27.31	$27.31	$27.31	41
2020-12-28	$27.33	$27.33	$27.33	$27.33	$27.33	0
2020-12-24	$27.30	$27.30	$27.30	$27.30	$27.30	1,214
2020-12-23	$27.29	$27.29	$27.29	$27.29	$27.29	1,214
2020-12-22	$27.26	$27.26	$27.19	$27.26	$27.26	12,691
2020-12-21	$27.25	$27.25	$27.25	$27.25	$27.25	1
2020-12-18	$27.29	$27.29	$27.29	$27.29	$27.29	1
2020-12-17	$27.26	$27.31	$27.26	$27.31	$27.31	3,996
2020-12-16	$27.29	$27.29	$27.29	$27.29	$27.29	0
2020-12-15	$27.26	$27.26	$27.26	$27.26	$27.26	0
2020-12-14	$27.22	$27.22	$27.22	$27.22	$27.22	1,000
2020-12-11	$27.19	$27.24	$27.19	$27.24	$27.24	1,000
2020-12-10	$27.30	$27.30	$27.30	$27.30	$27.30	5,002
2020-12-09	$27.19	$27.27	$27.19	$27.27	$27.27	5,000
2020-12-08	$27.29	$27.29	$27.29	$27.29	$27.29	32
2020-12-07	$27.28	$27.28	$27.28	$27.28	$27.28	106
2020-12-04	$27.32	$27.32	$27.28	$27.28	$27.28	5,010
2020-12-03	$27.25	$27.25	$27.25	$27.25	$27.25	3
2020-12-02	$27.25	$27.25	$27.25	$27.25	$27.25	16
2020-12-01	$27.21	$27.27	$27.20	$27.25	$27.25	2,576
2020-11-30	$27.21	$27.21	$27.21	$27.21	$27.21	0
2020-11-27	$27.23	$27.23	$27.23	$27.23	$27.23	1,569
2020-11-25	$27.14	$27.22	$27.13	$27.22	$27.22	1,569
2020-11-24	$27.12	$27.21	$27.12	$27.21	$27.21	300
2020-11-23	$27.23	$27.23	$27.06	$27.15	$27.15	1,998
2020-11-20	$27.12	$27.12	$27.12	$27.12	$27.12	1
2020-11-19	$27.15	$27.15	$27.15	$27.15	$27.15	97
2020-11-18	$27.13	$27.13	$27.13	$27.13	$27.13	0
2020-11-17	$27.17	$27.17	$27.17	$27.17	$27.17	335
2020-11-16	$27.24	$27.24	$27.17	$27.17	$27.17	335
2020-11-13	$27.19	$27.19	$27.14	$27.14	$27.14	209
2020-11-12	$27.08	$27.08	$27.04	$27.06	$27.06	548
2020-11-11	$27.01	$27.12	$27.01	$27.12	$27.12	1,490
2020-11-10	$27.07	$27.07	$27.07	$27.07	$27.07	1,967
2020-11-09	$27.01	$27.08	$27.01	$27.08	$27.08	1,967
2020-11-06	$27.01	$27.01	$27.01	$27.01	$27.01	10
2020-11-05	$26.99	$26.99	$26.98	$26.98	$26.98	8,435
2020-11-04	$26.91	$26.91	$26.91	$26.91	$26.91	0
2020-11-03	$26.77	$26.77	$26.77	$26.77	$26.77	0
2020-11-02	$26.63	$26.63	$26.63	$26.63	$26.63	247
2020-10-30	$26.41	$26.50	$26.41	$26.50	$26.50	247
2020-10-29	$26.63	$26.63	$26.63	$26.63	$26.63	50
2020-10-28	$26.57	$26.57	$26.48	$26.51	$26.51	6,400
2020-10-27	$26.77	$26.77	$26.77	$26.77	$26.77	250
2020-10-26	$26.76	$26.76	$26.76	$26.76	$26.76	250
2020-10-23	$26.90	$26.90	$26.90	$26.90	$26.90	0
2020-10-22	$26.87	$26.87	$26.87	$26.87	$26.87	1,528
2020-10-21	$26.84	$26.84	$26.84	$26.84	$26.84	1,528
2020-10-20	$26.84	$26.84	$26.84	$26.84	$26.84	1
2020-10-19	$26.81	$26.81	$26.81	$26.81	$26.81	1
2020-10-16	$26.85	$26.92	$26.84	$26.90	$26.90	3,740
2020-10-15	$26.87	$26.90	$26.79	$26.90	$26.90	3,002
2020-10-14	$26.79	$26.91	$26.79	$26.91	$26.91	329
2020-10-13	$26.95	$26.95	$26.93	$26.93	$26.93	550
2020-10-12	$26.97	$26.97	$26.97	$26.97	$26.97	0
2020-10-09	$26.89	$26.89	$26.89	$26.89	$26.89	27
2020-10-08	$26.82	$26.82	$26.82	$26.82	$26.82	27
2020-10-07	$26.78	$26.78	$26.75	$26.77	$26.77	2,604
2020-10-06	$26.66	$26.66	$26.66	$26.66	$26.66	10
2020-10-05	$26.73	$26.73	$26.73	$26.73	$26.73	10
2020-10-02	$26.72	$26.74	$26.63	$26.63	$26.63	782
2020-10-01	$26.67	$26.67	$26.67	$26.67	$26.67	41
2020-09-30	$26.68	$26.68	$26.68	$26.68	$26.68	0
2020-09-29	$26.63	$26.63	$26.63	$26.63	$26.63	1,185
2020-09-28	$26.73	$26.74	$26.64	$26.64	$26.64	1,185
2020-09-25	$26.55	$26.55	$26.55	$26.55	$26.55	1,000
2020-09-24	$26.44	$26.46	$26.44	$26.46	$26.46	1,000
2020-09-23	$26.43	$26.43	$26.43	$26.43	$26.43	227
2020-09-22	$26.65	$26.65	$26.58	$26.58	$26.58	227
2020-09-21	$26.52	$26.52	$26.52	$26.52	$26.52	1
2020-09-18	$26.61	$26.61	$26.61	$26.61	$26.61	0
2020-09-17	$26.64	$26.64	$26.64	$26.64	$26.64	97
2020-09-16	$26.70	$26.70	$26.70	$26.70	$26.70	97
2020-09-15	$26.62	$26.72	$26.62	$26.72	$26.72	800
2020-09-14	$26.70	$26.70	$26.70	$26.70	$26.70	800
2020-09-11	$26.62	$26.62	$26.62	$26.62	$26.62	800
2020-09-10	$26.71	$26.71	$26.61	$26.61	$26.61	334
2020-09-09	$26.72	$26.72	$26.70	$26.70	$26.70	363
2020-09-08	$26.48	$26.54	$26.45	$26.54	$26.54	1,271
2020-09-04	$26.69	$26.69	$26.65	$26.65	$26.65	36,215
2020-09-03	$26.65	$26.70	$26.65	$26.70	$26.70	827
2020-09-02	$26.83	$26.83	$26.83	$26.83	$26.83	10
2020-09-01	$26.73	$26.81	$26.73	$26.81	$26.81	10,690
2020-08-31	$26.81	$26.81	$26.81	$26.81	$26.81	627
2020-08-28	$26.77	$26.82	$26.77	$26.82	$26.82	627
2020-08-27	$26.80	$26.80	$26.80	$26.80	$26.80	0
2020-08-26	$26.83	$26.83	$26.83	$26.83	$26.83	4,230
2020-08-25	$26.78	$26.81	$26.78	$26.81	$26.81	4,230
2020-08-24	$26.87	$26.87	$26.80	$26.80	$26.80	1,887
2020-08-21	$26.76	$26.76	$26.76	$26.76	$26.76	4,000
2020-08-20	$26.68	$26.74	$26.68	$26.74	$26.74	4,000
2020-08-19	$26.76	$26.76	$26.74	$26.74	$26.74	416
2020-08-18	$26.83	$26.84	$26.75	$26.75	$26.75	1,057
2020-08-17	$26.82	$26.82	$26.74	$26.74	$26.74	3,280
2020-08-14	$26.72	$26.72	$26.72	$26.72	$26.72	0
2020-08-13	$26.73	$26.73	$26.73	$26.73	$26.73	0
2020-08-12	$26.74	$26.74	$26.74	$26.74	$26.74	12,632
2020-08-11	$26.71	$26.71	$26.69	$26.69	$26.69	12,632
2020-08-10	$26.68	$26.72	$26.68	$26.72	$26.72	175
2020-08-07	$26.65	$26.72	$26.65	$26.72	$26.72	100
2020-08-06	$26.71	$26.72	$26.65	$26.72	$26.72	1,709
2020-08-05	$26.73	$26.73	$26.73	$26.73	$26.73	10
2020-08-04	$26.61	$26.61	$26.61	$26.61	$26.61	10
2020-08-03	$26.59	$26.59	$26.59	$26.59	$26.59	10
2020-07-31	$26.54	$26.54	$26.53	$26.53	$26.53	1,528
2020-07-30	$26.49	$26.49	$26.49	$26.49	$26.49	139
2020-07-29	$26.53	$26.53	$26.53	$26.53	$26.53	139
2020-07-28	$26.45	$26.45	$26.45	$26.45	$26.45	0
2020-07-27	$26.50	$26.50	$26.50	$26.50	$26.50	100
2020-07-24	$26.44	$26.44	$26.44	$26.44	$26.44	0
2020-07-23	$26.48	$26.48	$26.48	$26.48	$26.48	0
2020-07-22	$26.57	$26.57	$26.57	$26.57	$26.57	0
2020-07-21	$26.52	$26.52	$26.52	$26.52	$26.52	0
2020-07-20	$26.54	$26.54	$26.54	$26.54	$26.54	0
2020-07-17	$26.44	$26.44	$26.44	$26.44	$26.45	0
2020-07-16	$26.41	$26.41	$26.41	$26.41	$26.41	200
2020-07-15	$26.61	$26.61	$26.41	$26.41	$26.41	200
2020-07-14	$26.37	$26.37	$26.37	$26.37	$26.37	0
2020-07-13	$26.25	$26.25	$26.25	$26.25	$26.25	0
2020-07-10	$26.32	$26.36	$26.32	$26.36	$26.37	200
2020-07-09	$26.40	$26.40	$26.23	$26.30	$26.30	440
2020-07-08	$26.34	$26.34	$26.34	$26.34	$26.34	3,100
2020-07-07	$26.42	$26.43	$26.28	$26.28	$26.28	3,100
2020-07-06	$26.37	$26.37	$26.37	$26.37	$26.37	10
2020-07-02	$26.28	$26.40	$26.27	$26.27	$26.27	8,800
2020-07-01	$26.30	$26.30	$26.15	$26.21	$26.21	600
2020-06-30	$26.08	$26.14	$26.08	$26.14	$26.14	1,000
2020-06-29	$26.03	$26.03	$26.03	$26.03	$26.03	0
2020-06-26	$25.90	$25.90	$25.90	$25.90	$25.90	0
2020-06-25	$25.99	$26.01	$25.99	$26.00	$26.00	1,400
2020-06-24	$26.04	$26.04	$25.97	$25.99	$25.99	1,900
2020-06-23	$26.13	$26.18	$26.11	$26.18	$26.18	175
2020-06-22	$26.08	$26.13	$26.03	$26.13	$26.13	5,137
2020-06-19	$26.08	$26.08	$26.08	$26.08	$26.08	0
2020-06-18	$26.09	$26.10	$26.09	$26.10	$26.10	200
2020-06-17	$26.09	$26.09	$26.09	$26.09	$26.09	0
2020-06-16	$26.21	$26.21	$26.09	$26.09	$26.09	100
2020-06-15	$26.03	$26.11	$25.99	$25.99	$25.99	300
2020-06-12	$25.80	$25.94	$25.76	$25.94	$25.94	150
2020-06-11	$25.80	$25.80	$25.80	$25.80	$25.80	0
2020-06-10	$26.36	$26.36	$26.36	$26.36	$26.36	0
2020-06-09	$26.50	$26.50	$26.29	$26.38	$26.38	900
2020-06-08	$26.43	$26.45	$26.43	$26.45	$26.45	900
2020-06-05	$26.47	$26.47	$26.40	$26.40	$26.40	200
2020-06-04	$26.21	$26.21	$26.21	$26.21	$26.21	136
2020-06-03	$26.28	$26.29	$26.25	$26.25	$26.25	1,200
2020-06-02	$26.20	$26.21	$26.20	$26.20	$26.20	8,500
2020-06-01	$26.12	$26.20	$26.08	$26.08	$26.08	6,511
2020-05-29	$26.07	$26.12	$25.96	$26.12	$26.12	3,900
2020-05-28	$26.09	$26.20	$26.04	$26.04	$26.04	8,434
2020-05-27	$25.88	$26.09	$25.88	$26.09	$26.09	14,808
2020-05-26	$26.04	$26.04	$25.88	$25.88	$25.88	2,100
2020-05-22	$25.79	$25.84	$25.78	$25.84	$25.84	1,200
2020-05-21	$26.20	$26.20	$25.80	$25.83	$25.83	10,914
2020-05-20	$26.01	$26.01	$25.91	$25.91	$25.91	13,100
2020-05-19	$25.86	$25.95	$25.77	$25.77	$25.77	8,071
2020-05-18	$26.20	$26.20	$25.79	$25.86	$25.86	7,288
2020-05-15	$25.46	$25.61	$25.43	$25.56	$25.56	3,253
2020-05-14	$25.61	$25.61	$25.27	$25.46	$25.46	28,687
2020-05-13	$25.61	$25.62	$25.30	$25.47	$25.47	64,000
2020-05-12	$25.84	$25.87	$25.61	$25.61	$25.61	14,727
2020-05-11	$25.75	$25.85	$25.74	$25.84	$25.84	7,600
2020-05-08	$25.73	$25.81	$25.64	$25.72	$25.72	27,600
2020-05-07	$25.64	$25.71	$25.54	$25.60	$25.60	26,800
2020-05-06	$25.57	$25.62	$25.43	$25.43	$25.43	20,881
2020-05-05	$25.56	$25.64	$25.48	$25.57	$25.57	35,200
2020-05-04	$25.47	$25.47	$25.31	$25.39	$25.39	21,915
2020-05-01	$25.60	$25.60	$25.37	$25.47	$25.47	204,825

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

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

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