JPMorgan Ultra-Short Municipal Income ETF (JMST) Exchange: BATS
Data as of April 19, 2024
$50.66 ($-0.01) -0.01%
JPMorgan Ultra-Short Municipal Income ETF - Daily Information
Click for more stock information on JPMorgan Ultra-Short Municipal Income ETF.| Daily Information | Data |
|---|---|
| Date | April 19, 2024 |
| Open | $50.68 |
| Previous Close | $50.66 |
| High | $50.68 |
| Low | $50.65 |
| Adjusted Open | $50.68 |
| Previous Adjusted Close | $50.66 |
| Adjusted High | $50.68 |
| Adjusted Low | $50.65 |
About JPMorgan Ultra-Short Municipal Income ETF (JMST)
Under normal circumstances, the Fund invests at least 80% of its Assets in municipal securities, the income from which is exempt from federal income tax. This is a fundamental policy. For purposes of this policy, “Assets” means net assets, plus the amount of borrowings for investment purposes.Municipal securities are securities issued by or on behalf of states, territories and possessions of the United States, including the District of Columbia, and their respective authorities, political subdivisions, agencies and instrumentalities and other groups with the authority to act for the municipalities, the interest on which is exempt from federal income tax. The securities are issued to raise funds for various public and private purposes. Municipal securities include variable rate demand obligations, variable rate demand preferred securities, short-term municipal notes, municipal bonds, tax exempt commercial paper, private activity and industrial development bonds, tax anticipation notes, bond anticipation notes, revenue anticipation notes or other short term notes, private placements and participations in pools of municipal securities. At times, the Fund may invest a significant amount of its assets in municipal securities that may be subject to the federal alternative minimum tax for individuals.Municipal securities also include instruments evidencing direct ownership of interest payments or principal payments, or both, on municipal securities, such as tender option bonds and participation interests in all or part of specific holdings of municipal obligations, provided that the applicable issuer receives assurances from legal counsel that the interest payable on the securities is exempt from federal income tax.Additionally, municipal securities include all other instruments that directly or indirectly provide economic exposure to income which is derived from municipalities.The Fund invests in a portfolio of municipal securities with an average weighted maturity of two years or less. Average weighted maturity is the average of all the current maturities (that is, the term of the securities) of the individual securities in the Fund calculated so as to count most heavily those securities with the highest dollar value. Average weighted maturity is important to investors as an indication of the Fund’s sensitivity to changes in interest rates. Usually, the longer the average weighted maturity, the more fluctuation in share price you can expect.The securities in which the Fund invests may have fixed rates of return or floating or variable rates.Up to 100% of the Fund’s assets may be invested in short-term municipal instruments such as variable rate demand notes, short-term municipal notes and tax-exempt commercial paper. Their yields will vary as interests rates change.The Fund may invest more than 25% of its total assets in municipal obligations, the interest upon which is paid from revenues of projects within a single sector, such as housing or healthcare.The Fund also invests in municipal mortgage-backed and asset-backed securities, as well as auction rate securities and restricted securities. The Fund may invest a significant portion or all of its assets in municipal mortgage-backed securities at the adviser’s discretion.As part of its investments in municipal securities, the Fund invests primarily in investment grade securities or the unrated equivalent. Investment grade securities carry a minimum rating of Baa3, BBB–, or BBB– by Moody’s Investors Service Inc. (Moody’s), Standard & Poor’s Corporation (S&P), or Fitch Ratings (Fitch), respectively, or the equivalent by another nationally recognized statistical rating organization (NRSRO), or are unrated but deemed by the adviser to be of comparable quality. Up to 10% of the Fund’s total assets may be invested in securities rated below investment grade (junk bonds). Junk bonds also include unrated securities that the adviser believes to be of comparable quality to debt securities that are rated below investment grade. Junk bonds are also called “high yield bonds” and “non-investment grade bonds.” These securities generally are rated in the fifth or lower rating categories (for example, BB+ or lower by S&P and Ba1 or lower by Moody’s). These securities generally offer a higher yield than investment grade securities, but involve a high degree of risk. The market for municipal junk bonds is small and relatively less liquid than taxable junk bonds. A security’s quality is determined at the time of purchase and securities that are rated investment grade or the unrated equivalent may be downgraded or decline in credit quality such that subsequently they would be deemed to be below investment grade.The Fund may also invest in zero-coupon securities.Up to 20% of the Fund may be invested in money market funds, including affiliated money market funds, or cash.There may be times when there are not enough municipal securities available to meet the Fund’s needs. On these occasions, the Fund may invest in repurchase agreements or U.S. Treasury securities that may be subject to federal income tax.The Fund is not a money market fund and is not subject to the special regulatory requirements (including maturity and credit quality constraints) designed to enable money market funds to maintain a stable share price.Investment Process: The adviser buys and sells securities and investments for the Fund based on its view of individual securities and market sectors. The adviser looks for individual fixed income investments that it believes will perform well over market cycles. The adviser is value oriented and makes decisions to purchase and sell individual securities and instruments after performing a risk/reward analysis that includes an evaluation of interest rate risk, credit risk, duration, liquidity and the legal and technical structure of the transaction. As part of its investment process, the adviser considers certain environmental, social and governance factors that it believes could have a material negative or positive impact on the risk profiles of certain securities in which the Fund may invest. These determinations may not be conclusive and securities that may be negatively impacted by such factors may be purchased and retained by the Fund while the Fund may divest or not invest in securities that may be positively impacted by such factors.
Invest in JPMorgan Ultra-Short Municipal Income ETF (JMST)
Historical Stock Data for JPMorgan Ultra-Short Municipal Income ETF (JMST)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | $50.68 | $50.68 | $50.65 | $50.66 | $50.66 | 259,356 |
| 2024-04-18 | $50.64 | $50.68 | $50.64 | $50.66 | $50.66 | 268,940 |
| 2024-04-17 | $50.64 | $50.67 | $50.62 | $50.65 | $50.65 | 208,009 |
| 2024-04-16 | $50.60 | $50.64 | $50.59 | $50.63 | $50.63 | 323,088 |
| 2024-04-15 | $50.61 | $50.62 | $50.59 | $50.60 | $50.60 | 368,490 |
| 2024-04-12 | $50.63 | $50.63 | $50.57 | $50.61 | $50.61 | 322,041 |
| 2024-04-11 | $50.59 | $50.61 | $50.58 | $50.60 | $50.60 | 291,509 |
| 2024-04-10 | $50.53 | $50.58 | $50.53 | $50.57 | $50.57 | 470,789 |
| 2024-04-09 | $50.60 | $50.61 | $50.58 | $50.61 | $50.61 | 289,614 |
| 2024-04-08 | $50.63 | $50.63 | $50.58 | $50.60 | $50.60 | 529,158 |
| 2024-04-05 | $50.59 | $50.61 | $50.57 | $50.58 | $50.58 | 386,112 |
| 2024-04-04 | $50.61 | $50.61 | $50.58 | $50.61 | $50.61 | 318,903 |
| 2024-04-03 | $50.60 | $50.61 | $50.58 | $50.58 | $50.58 | 330,777 |
| 2024-04-02 | $50.60 | $50.61 | $50.58 | $50.58 | $50.58 | 419,103 |
| 2024-04-01 | $50.62 | $50.62 | $50.59 | $50.59 | $50.59 | 365,378 |
| 2024-03-28 | $50.74 | $50.75 | $50.72 | $50.74 | $50.60 | 227,016 |
| 2024-03-27 | $50.72 | $50.74 | $50.71 | $50.72 | $50.58 | 458,555 |
| 2024-03-26 | $50.74 | $50.74 | $50.72 | $50.73 | $50.73 | 250,508 |
| 2024-03-25 | $50.72 | $50.75 | $50.72 | $50.72 | $50.72 | 228,916 |
| 2024-03-22 | $50.75 | $50.75 | $50.72 | $50.73 | $50.73 | 242,823 |
| 2024-03-21 | $50.75 | $50.75 | $50.72 | $50.73 | $50.73 | 240,712 |
| 2024-03-20 | $50.73 | $50.75 | $50.73 | $50.73 | $50.73 | 257,952 |
| 2024-03-19 | $50.77 | $50.77 | $50.72 | $50.76 | $50.76 | 304,276 |
| 2024-03-18 | $50.75 | $50.75 | $50.71 | $50.74 | $50.74 | 215,281 |
| 2024-03-15 | $50.72 | $50.73 | $50.70 | $50.71 | $50.71 | 231,694 |
| 2024-03-14 | $50.70 | $50.73 | $50.69 | $50.69 | $50.69 | 274,179 |
| 2024-03-13 | $50.74 | $50.75 | $50.71 | $50.74 | $50.74 | 200,114 |
| 2024-03-12 | $50.70 | $50.73 | $50.70 | $50.73 | $50.73 | 140,027 |
| 2024-03-11 | $50.73 | $50.76 | $50.71 | $50.73 | $50.73 | 215,042 |
| 2024-03-08 | $50.71 | $50.71 | $50.69 | $50.71 | $50.71 | 502,921 |
| 2024-03-07 | $50.70 | $50.72 | $50.69 | $50.72 | $50.72 | 180,634 |
| 2024-03-06 | $50.69 | $50.70 | $50.68 | $50.69 | $50.69 | 218,391 |
| 2024-03-05 | $50.73 | $50.73 | $50.68 | $50.69 | $50.69 | 245,077 |
| 2024-03-04 | $50.68 | $50.69 | $50.66 | $50.67 | $50.67 | 299,213 |
| 2024-03-01 | $50.67 | $50.69 | $50.66 | $50.66 | $50.66 | 390,227 |
| 2024-02-29 | $50.78 | $50.82 | $50.78 | $50.81 | $50.66 | 236,543 |
| 2024-02-28 | $50.81 | $50.81 | $50.79 | $50.80 | $50.65 | 265,985 |
| 2024-02-27 | $50.79 | $50.80 | $50.78 | $50.79 | $50.64 | 273,594 |
| 2024-02-26 | $50.81 | $50.81 | $50.76 | $50.76 | $50.76 | 234,833 |
| 2024-02-23 | $50.80 | $50.80 | $50.75 | $50.77 | $50.77 | 419,193 |
| 2024-02-22 | $50.76 | $50.77 | $50.75 | $50.76 | $50.76 | 238,372 |
| 2024-02-21 | $50.74 | $50.77 | $50.74 | $50.74 | $50.74 | 335,176 |
| 2024-02-20 | $50.73 | $50.76 | $50.72 | $50.73 | $50.73 | 367,151 |
| 2024-02-16 | $50.73 | $50.74 | $50.72 | $50.73 | $50.73 | 257,098 |
| 2024-02-15 | $50.75 | $50.79 | $50.71 | $50.74 | $50.74 | 265,676 |
| 2024-02-14 | $50.67 | $50.73 | $50.67 | $50.69 | $50.69 | 730,651 |
| 2024-02-13 | $50.69 | $50.69 | $50.65 | $50.67 | $50.67 | 401,615 |
| 2024-02-12 | $50.68 | $50.72 | $50.68 | $50.70 | $50.70 | 213,594 |
| 2024-02-09 | $50.68 | $50.70 | $50.68 | $50.68 | $50.68 | 224,613 |
| 2024-02-08 | $50.66 | $50.70 | $50.66 | $50.70 | $50.70 | 293,300 |
| 2024-02-07 | $50.68 | $50.69 | $50.66 | $50.68 | $50.68 | 726,760 |
| 2024-02-06 | $50.65 | $50.71 | $50.65 | $50.68 | $50.68 | 523,688 |
| 2024-02-05 | $50.68 | $50.70 | $50.62 | $50.62 | $50.62 | 516,029 |
| 2024-02-02 | $50.64 | $50.73 | $50.64 | $50.66 | $50.66 | 370,455 |
| 2024-02-01 | $50.71 | $50.71 | $50.62 | $50.69 | $50.69 | 405,969 |
| 2024-01-31 | $50.82 | $50.84 | $50.80 | $50.84 | $50.70 | 193,467 |
| 2024-01-30 | $50.82 | $50.82 | $50.77 | $50.79 | $50.65 | 270,001 |
| 2024-01-29 | $50.76 | $50.78 | $50.59 | $50.77 | $50.63 | 256,796 |
| 2024-01-26 | $50.77 | $50.77 | $50.74 | $50.76 | $50.62 | 345,226 |
| 2024-01-25 | $50.73 | $50.77 | $50.73 | $50.76 | $50.62 | 324,342 |
| 2024-01-24 | $50.74 | $50.75 | $50.71 | $50.73 | $50.59 | 393,462 |
| 2024-01-23 | $50.77 | $50.77 | $50.70 | $50.74 | $50.60 | 466,569 |
| 2024-01-22 | $50.76 | $50.77 | $50.73 | $50.76 | $50.62 | 322,761 |
| 2024-01-19 | $50.74 | $50.74 | $50.69 | $50.71 | $50.57 | 241,220 |
| 2024-01-18 | $50.74 | $50.76 | $50.68 | $50.70 | $50.56 | 376,974 |
| 2024-01-17 | $50.73 | $50.77 | $50.70 | $50.71 | $50.57 | 500,685 |
| 2024-01-16 | $50.75 | $50.75 | $50.70 | $50.75 | $50.61 | 273,819 |
| 2024-01-12 | $50.73 | $50.75 | $50.72 | $50.74 | $50.60 | 270,878 |
| 2024-01-11 | $50.75 | $50.79 | $50.70 | $50.77 | $50.63 | 343,849 |
| 2024-01-10 | $50.71 | $50.73 | $50.69 | $50.70 | $50.56 | 294,961 |
| 2024-01-09 | $50.73 | $50.77 | $50.73 | $50.75 | $50.61 | 290,610 |
| 2024-01-08 | $50.75 | $50.76 | $50.73 | $50.75 | $50.61 | 278,540 |
| 2024-01-05 | $50.70 | $50.74 | $50.68 | $50.73 | $50.73 | 353,314 |
| 2024-01-04 | $50.74 | $50.75 | $50.72 | $50.74 | $50.74 | 503,880 |
| 2024-01-03 | $50.73 | $50.75 | $50.70 | $50.74 | $50.74 | 228,918 |
| 2024-01-02 | $50.74 | $50.74 | $50.69 | $50.73 | $50.73 | 260,886 |
| 2023-12-29 | $50.72 | $50.75 | $50.70 | $50.74 | $50.74 | 540,859 |
| 2023-12-28 | $50.72 | $50.74 | $50.65 | $50.68 | $50.68 | 399,835 |
| 2023-12-27 | $50.83 | $50.88 | $50.83 | $50.88 | $50.74 | 435,693 |
| 2023-12-26 | $50.84 | $50.86 | $50.82 | $50.82 | $50.68 | 428,820 |
| 2023-12-22 | $50.83 | $50.83 | $50.78 | $50.83 | $50.83 | 250,229 |
| 2023-12-21 | $50.83 | $50.83 | $50.79 | $50.80 | $50.80 | 413,174 |
| 2023-12-20 | $50.79 | $50.86 | $50.76 | $50.82 | $50.82 | 625,602 |
| 2023-12-19 | $50.79 | $50.81 | $50.76 | $50.80 | $50.80 | 508,580 |
| 2023-12-18 | $50.80 | $50.81 | $50.75 | $50.81 | $50.81 | 651,985 |
| 2023-12-15 | $50.77 | $50.80 | $50.75 | $50.76 | $50.76 | 461,610 |
| 2023-12-14 | $50.78 | $50.81 | $50.75 | $50.76 | $50.76 | 422,449 |
| 2023-12-13 | $50.67 | $50.77 | $50.67 | $50.73 | $50.73 | 401,306 |
| 2023-12-12 | $50.69 | $50.73 | $50.69 | $50.70 | $50.70 | 371,757 |
| 2023-12-11 | $50.67 | $50.73 | $50.67 | $50.72 | $50.72 | 346,839 |
| 2023-12-08 | $50.71 | $50.71 | $50.68 | $50.68 | $50.68 | 280,294 |
| 2023-12-07 | $50.68 | $50.71 | $50.67 | $50.71 | $50.71 | 436,216 |
| 2023-12-06 | $50.67 | $50.69 | $50.66 | $50.68 | $50.68 | 500,480 |
| 2023-12-05 | $50.66 | $50.70 | $50.65 | $50.70 | $50.70 | 333,526 |
| 2023-12-04 | $50.65 | $50.67 | $50.63 | $50.66 | $50.66 | 628,371 |
| 2023-12-01 | $50.64 | $50.68 | $50.62 | $50.63 | $50.63 | 401,556 |
| 2023-11-30 | $50.78 | $50.80 | $50.74 | $50.74 | $50.60 | 679,388 |
| 2023-11-29 | $50.72 | $50.76 | $50.71 | $50.75 | $50.61 | 338,627 |
| 2023-11-28 | $50.66 | $50.71 | $50.66 | $50.69 | $50.55 | 300,197 |
| 2023-11-27 | $50.67 | $50.68 | $50.65 | $50.68 | $50.54 | 456,880 |
| 2023-11-24 | $50.65 | $50.66 | $50.63 | $50.63 | $50.49 | 127,160 |
| 2023-11-22 | $50.65 | $50.66 | $50.63 | $50.66 | $50.52 | 458,483 |
| 2023-11-21 | $50.60 | $50.64 | $50.60 | $50.61 | $50.61 | 287,893 |
| 2023-11-20 | $50.57 | $50.61 | $50.57 | $50.61 | $50.61 | 482,481 |
| 2023-11-17 | $50.56 | $50.60 | $50.56 | $50.57 | $50.57 | 334,185 |
| 2023-11-16 | $50.60 | $50.60 | $50.56 | $50.57 | $50.57 | 429,925 |
| 2023-11-15 | $50.57 | $50.58 | $50.50 | $50.53 | $50.53 | 634,004 |
| 2023-11-14 | $50.55 | $50.61 | $50.52 | $50.58 | $50.58 | 484,803 |
| 2023-11-13 | $50.53 | $50.54 | $50.50 | $50.51 | $50.51 | 338,604 |
| 2023-11-10 | $50.54 | $50.54 | $50.47 | $50.47 | $50.47 | 307,573 |
| 2023-11-09 | $50.47 | $50.52 | $50.47 | $50.47 | $50.47 | 439,540 |
| 2023-11-08 | $50.46 | $50.52 | $50.46 | $50.48 | $50.48 | 484,334 |
| 2023-11-07 | $50.42 | $50.50 | $50.42 | $50.45 | $50.45 | 537,452 |
| 2023-11-06 | $50.44 | $50.45 | $50.41 | $50.42 | $50.42 | 312,104 |
| 2023-11-03 | $50.48 | $50.48 | $50.41 | $50.43 | $50.43 | 465,864 |
| 2023-11-02 | $50.40 | $50.41 | $50.37 | $50.40 | $50.40 | 623,097 |
| 2023-11-01 | $50.34 | $50.89 | $50.33 | $50.34 | $50.34 | 327,230 |
| 2023-10-31 | $50.50 | $50.51 | $50.46 | $50.47 | $50.32 | 895,806 |
| 2023-10-30 | $50.46 | $50.49 | $50.46 | $50.47 | $50.32 | 889,937 |
| 2023-10-27 | $50.48 | $50.49 | $50.46 | $50.49 | $50.49 | 410,495 |
| 2023-10-26 | $50.48 | $50.49 | $50.47 | $50.47 | $50.47 | 325,714 |
| 2023-10-25 | $50.46 | $50.47 | $50.44 | $50.46 | $50.46 | 461,729 |
| 2023-10-24 | $50.45 | $50.48 | $50.45 | $50.48 | $50.48 | 231,227 |
| 2023-10-23 | $50.48 | $50.48 | $50.40 | $50.47 | $50.47 | 393,805 |
| 2023-10-20 | $50.41 | $50.44 | $50.41 | $50.43 | $50.43 | 257,313 |
| 2023-10-19 | $50.40 | $50.45 | $50.40 | $50.43 | $50.43 | 253,564 |
| 2023-10-18 | $50.40 | $50.44 | $50.40 | $50.43 | $50.43 | 562,044 |
| 2023-10-17 | $50.40 | $50.42 | $50.40 | $50.41 | $50.41 | 247,802 |
| 2023-10-16 | $50.44 | $50.44 | $50.40 | $50.40 | $50.40 | 215,260 |
| 2023-10-13 | $50.42 | $50.45 | $50.40 | $50.44 | $50.44 | 554,537 |
| 2023-10-12 | $50.44 | $50.44 | $50.38 | $50.43 | $50.43 | 311,353 |
| 2023-10-11 | $50.41 | $50.44 | $50.38 | $50.38 | $50.38 | 427,815 |
| 2023-10-10 | $50.35 | $50.42 | $50.35 | $50.41 | $50.41 | 225,405 |
| 2023-10-09 | $50.32 | $50.38 | $50.28 | $50.30 | $50.30 | 798,759 |
| 2023-10-06 | $50.33 | $50.34 | $50.26 | $50.34 | $50.34 | 685,202 |
| 2023-10-05 | $50.36 | $50.36 | $50.31 | $50.35 | $50.35 | 243,285 |
| 2023-10-04 | $50.32 | $50.37 | $50.29 | $50.37 | $50.37 | 515,973 |
| 2023-10-03 | $50.27 | $50.33 | $50.27 | $50.31 | $50.31 | 459,977 |
| 2023-10-02 | $50.30 | $50.32 | $50.25 | $50.29 | $50.29 | 513,568 |
| 2023-09-29 | $50.46 | $50.48 | $50.43 | $50.45 | $50.45 | 296,235 |
| 2023-09-28 | $50.47 | $50.48 | $50.41 | $50.47 | $50.47 | 413,869 |
| 2023-09-27 | $50.46 | $50.48 | $50.46 | $50.46 | $50.46 | 331,883 |
| 2023-09-26 | $50.46 | $50.48 | $50.46 | $50.47 | $50.47 | 338,483 |
| 2023-09-25 | $50.48 | $50.50 | $50.46 | $50.48 | $50.48 | 339,388 |
| 2023-09-22 | $50.50 | $50.53 | $50.46 | $50.50 | $50.50 | 250,479 |
| 2023-09-21 | $50.47 | $50.52 | $50.47 | $50.52 | $50.52 | 414,208 |
| 2023-09-20 | $50.53 | $50.55 | $50.47 | $50.50 | $50.50 | 537,553 |
| 2023-09-19 | $50.52 | $50.54 | $50.50 | $50.54 | $50.54 | 133,799 |
| 2023-09-18 | $50.52 | $50.57 | $50.51 | $50.52 | $50.52 | 228,242 |
| 2023-09-15 | $50.52 | $50.53 | $50.50 | $50.51 | $50.51 | 273,798 |
| 2023-09-14 | $50.53 | $50.54 | $50.50 | $50.50 | $50.50 | 233,361 |
| 2023-09-13 | $50.51 | $50.55 | $50.51 | $50.55 | $50.55 | 188,012 |
| 2023-09-12 | $50.50 | $50.52 | $50.50 | $50.50 | $50.50 | 316,418 |
| 2023-09-11 | $50.51 | $50.53 | $50.50 | $50.51 | $50.51 | 231,513 |
| 2023-09-08 | $50.51 | $50.53 | $50.50 | $50.52 | $50.52 | 173,351 |
| 2023-09-07 | $50.50 | $50.51 | $50.49 | $50.50 | $50.50 | 214,321 |
| 2023-09-06 | $50.48 | $50.49 | $50.47 | $50.48 | $50.48 | 174,973 |
| 2023-09-05 | $50.48 | $50.48 | $50.46 | $50.48 | $50.48 | 334,596 |
| 2023-09-01 | $50.49 | $50.50 | $50.47 | $50.47 | $50.47 | 271,571 |
| 2023-08-31 | $50.61 | $50.64 | $50.60 | $50.61 | $50.46 | 216,924 |
| 2023-08-30 | $50.61 | $50.62 | $50.59 | $50.59 | $50.44 | 480,288 |
| 2023-08-29 | $50.58 | $50.62 | $50.57 | $50.61 | $50.46 | 204,025 |
| 2023-08-28 | $50.56 | $50.60 | $50.56 | $50.56 | $50.41 | 323,980 |
| 2023-08-25 | $50.57 | $50.58 | $50.53 | $50.54 | $50.39 | 269,229 |
| 2023-08-24 | $50.57 | $50.58 | $50.54 | $50.55 | $50.40 | 414,778 |
| 2023-08-23 | $50.54 | $50.58 | $50.54 | $50.55 | $50.40 | 294,445 |
| 2023-08-22 | $50.56 | $50.56 | $50.52 | $50.52 | $50.37 | 311,347 |
| 2023-08-21 | $50.55 | $50.56 | $50.52 | $50.53 | $50.38 | 319,636 |
| 2023-08-18 | $50.54 | $50.58 | $50.54 | $50.55 | $50.55 | 235,588 |
| 2023-08-17 | $50.58 | $50.59 | $50.51 | $50.57 | $50.57 | 942,527 |
| 2023-08-16 | $50.55 | $50.59 | $50.54 | $50.58 | $50.58 | 509,401 |
| 2023-08-15 | $50.54 | $50.57 | $50.54 | $50.56 | $50.56 | 289,366 |
| 2023-08-14 | $50.54 | $50.56 | $50.52 | $50.54 | $50.54 | 270,157 |
| 2023-08-11 | $50.52 | $50.53 | $50.50 | $50.52 | $50.52 | 594,103 |
| 2023-08-10 | $50.52 | $50.55 | $50.52 | $50.55 | $50.55 | 514,235 |
| 2023-08-09 | $50.51 | $50.54 | $50.50 | $50.52 | $50.52 | 301,718 |
| 2023-08-08 | $50.48 | $50.52 | $50.48 | $50.52 | $50.52 | 277,309 |
| 2023-08-07 | $50.48 | $50.51 | $50.46 | $50.46 | $50.46 | 232,651 |
| 2023-08-04 | $50.49 | $50.51 | $50.48 | $50.51 | $50.51 | 143,857 |
| 2023-08-03 | $50.49 | $50.51 | $50.46 | $50.50 | $50.50 | 919,113 |
| 2023-08-02 | $50.48 | $50.50 | $50.46 | $50.50 | $50.50 | 272,319 |
| 2023-08-01 | $50.48 | $50.51 | $50.48 | $50.48 | $50.48 | 166,955 |
| 2023-07-31 | $50.64 | $50.66 | $50.62 | $50.65 | $50.52 | 208,318 |
| 2023-07-28 | $50.64 | $50.66 | $50.62 | $50.64 | $50.51 | 349,288 |
| 2023-07-27 | $50.63 | $50.65 | $50.63 | $50.63 | $50.50 | 204,631 |
| 2023-07-26 | $50.64 | $50.67 | $50.64 | $50.65 | $50.52 | 227,416 |
| 2023-07-25 | $50.63 | $50.66 | $50.62 | $50.66 | $50.53 | 219,753 |
| 2023-07-24 | $50.64 | $50.66 | $50.61 | $50.65 | $50.52 | 241,809 |
| 2023-07-21 | $50.63 | $50.65 | $50.63 | $50.65 | $50.65 | 182,370 |
| 2023-07-20 | $50.63 | $50.66 | $50.62 | $50.64 | $50.64 | 255,736 |
| 2023-07-19 | $50.63 | $50.65 | $50.62 | $50.62 | $50.62 | 225,810 |
| 2023-07-18 | $50.61 | $50.63 | $50.61 | $50.61 | $50.61 | 229,807 |
| 2023-07-17 | $50.62 | $50.62 | $50.59 | $50.61 | $50.61 | 182,169 |
| 2023-07-14 | $50.59 | $50.61 | $50.58 | $50.59 | $50.59 | 510,954 |
| 2023-07-13 | $50.61 | $50.61 | $50.56 | $50.57 | $50.57 | 305,801 |
| 2023-07-12 | $50.58 | $50.58 | $50.57 | $50.57 | $50.57 | 205,731 |
| 2023-07-11 | $50.53 | $50.55 | $50.53 | $50.53 | $50.53 | 573,992 |
| 2023-07-10 | $50.55 | $50.55 | $50.52 | $50.52 | $50.52 | 494,634 |
| 2023-07-07 | $50.55 | $50.55 | $50.52 | $50.53 | $50.53 | 212,154 |
| 2023-07-06 | $50.53 | $50.54 | $50.51 | $50.54 | $50.54 | 309,498 |
| 2023-07-05 | $50.52 | $50.54 | $50.52 | $50.53 | $50.53 | 252,538 |
| 2023-07-03 | $50.52 | $50.54 | $50.52 | $50.54 | $50.54 | 164,835 |
| 2023-06-30 | $50.61 | $50.65 | $50.61 | $50.65 | $50.65 | 262,690 |
| 2023-06-29 | $50.63 | $50.64 | $50.61 | $50.63 | $50.63 | 263,678 |
| 2023-06-28 | $50.62 | $50.65 | $50.62 | $50.65 | $50.65 | 247,165 |
| 2023-06-27 | $50.62 | $50.64 | $50.62 | $50.62 | $50.62 | 320,513 |
| 2023-06-26 | $50.63 | $50.64 | $50.61 | $50.63 | $50.63 | 364,897 |
| 2023-06-23 | $50.61 | $50.65 | $50.60 | $50.60 | $50.60 | 193,112 |
| 2023-06-22 | $50.64 | $50.64 | $50.60 | $50.60 | $50.60 | 386,117 |
| 2023-06-21 | $50.62 | $50.63 | $50.60 | $50.61 | $50.61 | 398,749 |
| 2023-06-20 | $50.62 | $50.62 | $50.60 | $50.62 | $50.62 | 234,873 |
| 2023-06-16 | $50.58 | $50.60 | $50.57 | $50.60 | $50.60 | 204,433 |
| 2023-06-15 | $50.58 | $50.59 | $50.57 | $50.58 | $50.58 | 316,105 |
| 2023-06-14 | $50.56 | $50.59 | $50.56 | $50.59 | $50.59 | 233,807 |
| 2023-06-13 | $50.50 | $50.57 | $50.50 | $50.56 | $50.56 | 211,828 |
| 2023-06-12 | $50.57 | $50.57 | $50.55 | $50.55 | $50.55 | 184,730 |
| 2023-06-09 | $50.56 | $50.56 | $50.53 | $50.56 | $50.56 | 260,247 |
| 2023-06-08 | $50.55 | $50.56 | $50.53 | $50.56 | $50.56 | 504,028 |
| 2023-06-07 | $50.56 | $50.56 | $50.52 | $50.54 | $50.54 | 373,609 |
| 2023-06-06 | $50.55 | $50.55 | $50.52 | $50.55 | $50.55 | 335,779 |
| 2023-06-05 | $50.48 | $50.52 | $50.48 | $50.49 | $50.49 | 248,700 |
| 2023-06-02 | $50.49 | $50.53 | $50.49 | $50.52 | $50.52 | 363,723 |
| 2023-06-01 | $50.50 | $50.52 | $50.49 | $50.52 | $50.52 | 247,693 |
| 2023-05-31 | $50.58 | $50.61 | $50.58 | $50.60 | $50.47 | 528,540 |
| 2023-05-30 | $50.51 | $50.58 | $50.51 | $50.57 | $50.44 | 386,071 |
| 2023-05-26 | $50.52 | $50.53 | $50.51 | $50.52 | $50.39 | 203,109 |
| 2023-05-25 | $50.50 | $50.52 | $50.49 | $50.50 | $50.50 | 319,113 |
| 2023-05-24 | $50.50 | $50.52 | $50.49 | $50.51 | $50.51 | 421,449 |
| 2023-05-23 | $50.49 | $50.55 | $50.49 | $50.53 | $50.53 | 228,221 |
| 2023-05-22 | $50.50 | $50.54 | $50.50 | $50.54 | $50.54 | 193,665 |
| 2023-05-19 | $50.59 | $50.61 | $50.52 | $50.55 | $50.55 | 233,776 |
| 2023-05-18 | $50.63 | $50.63 | $50.56 | $50.56 | $50.56 | 701,516 |
| 2023-05-17 | $50.60 | $50.65 | $50.60 | $50.65 | $50.65 | 2,622,821 |
| 2023-05-16 | $50.60 | $50.66 | $50.60 | $50.66 | $50.66 | 201,794 |
| 2023-05-15 | $50.62 | $50.65 | $50.61 | $50.62 | $50.62 | 541,383 |
| 2023-05-12 | $50.63 | $50.65 | $50.62 | $50.62 | $50.62 | 141,558 |
| 2023-05-11 | $50.67 | $50.67 | $50.62 | $50.65 | $50.65 | 447,393 |
| 2023-05-10 | $50.65 | $50.69 | $50.64 | $50.64 | $50.64 | 258,400 |
| 2023-05-09 | $50.62 | $50.64 | $50.61 | $50.63 | $50.63 | 209,381 |
| 2023-05-08 | $50.60 | $50.65 | $50.60 | $50.63 | $50.63 | 225,444 |
| 2023-05-05 | $50.62 | $50.68 | $50.61 | $50.63 | $50.63 | 437,141 |
| 2023-05-04 | $50.64 | $50.65 | $50.60 | $50.60 | $50.60 | 245,492 |
| 2023-05-03 | $50.61 | $50.62 | $50.58 | $50.60 | $50.60 | 180,534 |
| 2023-05-02 | $50.59 | $50.60 | $50.51 | $50.56 | $50.56 | 298,461 |
| 2023-05-01 | $50.58 | $50.58 | $50.54 | $50.54 | $50.54 | 228,880 |
| 2023-04-28 | $50.70 | $50.73 | $50.69 | $50.73 | $50.61 | 235,519 |
| 2023-04-27 | $50.67 | $50.69 | $50.67 | $50.69 | $50.57 | 341,183 |
| 2023-04-26 | $50.68 | $50.70 | $50.67 | $50.70 | $50.58 | 179,233 |
| 2023-04-25 | $50.66 | $50.70 | $50.66 | $50.69 | $50.57 | 252,502 |
| 2023-04-24 | $50.64 | $50.67 | $50.64 | $50.66 | $50.54 | 247,080 |
| 2023-04-21 | $50.64 | $50.67 | $50.64 | $50.65 | $50.53 | 341,594 |
| 2023-04-20 | $50.66 | $50.68 | $50.62 | $50.66 | $50.54 | 593,224 |
| 2023-04-19 | $50.59 | $50.68 | $50.59 | $50.64 | $50.52 | 253,968 |
| 2023-04-18 | $50.72 | $50.72 | $50.66 | $50.70 | $50.58 | 481,799 |
| 2023-04-17 | $50.70 | $50.73 | $50.70 | $50.71 | $50.59 | 187,857 |
| 2023-04-14 | $50.70 | $50.75 | $50.70 | $50.71 | $50.59 | 269,411 |
| 2023-04-13 | $50.76 | $50.79 | $50.73 | $50.77 | $50.64 | 520,452 |
| 2023-04-12 | $50.73 | $50.76 | $50.73 | $50.73 | $50.61 | 487,010 |
| 2023-04-11 | $50.73 | $50.73 | $50.69 | $50.73 | $50.61 | 475,946 |
| 2023-04-10 | $50.70 | $50.72 | $50.70 | $50.70 | $50.58 | 421,526 |
| 2023-04-06 | $50.70 | $50.73 | $50.70 | $50.71 | $50.59 | 206,960 |
| 2023-04-05 | $50.72 | $50.74 | $50.70 | $50.70 | $50.58 | 495,855 |
| 2023-04-04 | $50.67 | $50.70 | $50.65 | $50.68 | $50.56 | 357,659 |
| 2023-04-03 | $50.66 | $50.69 | $50.65 | $50.65 | $50.53 | 272,420 |
| 2023-03-31 | $50.80 | $50.80 | $50.74 | $50.79 | $50.56 | 287,709 |
| 2023-03-30 | $50.74 | $50.76 | $50.73 | $50.76 | $50.53 | 469,634 |
| 2023-03-29 | $50.74 | $50.77 | $50.73 | $50.73 | $50.50 | 222,547 |
| 2023-03-28 | $50.72 | $50.75 | $50.72 | $50.72 | $50.49 | 378,191 |
| 2023-03-27 | $50.71 | $50.74 | $50.71 | $50.74 | $50.51 | 233,241 |
| 2023-03-24 | $50.75 | $50.75 | $50.71 | $50.71 | $50.71 | 181,359 |
| 2023-03-23 | $50.68 | $50.74 | $50.68 | $50.74 | $50.74 | 257,346 |
| 2023-03-22 | $50.66 | $50.71 | $50.65 | $50.67 | $50.67 | 208,071 |
| 2023-03-21 | $50.65 | $50.68 | $50.63 | $50.65 | $50.65 | 278,184 |
| 2023-03-20 | $50.63 | $50.73 | $50.63 | $50.69 | $50.69 | 502,101 |
| 2023-03-17 | $50.68 | $50.72 | $50.66 | $50.72 | $50.72 | 524,200 |
| 2023-03-16 | $50.72 | $50.72 | $50.66 | $50.68 | $50.68 | 274,260 |
| 2023-03-15 | $50.72 | $50.72 | $50.59 | $50.64 | $50.64 | 437,340 |
| 2023-03-14 | $50.62 | $50.65 | $50.58 | $50.65 | $50.65 | 918,892 |
| 2023-03-13 | $50.66 | $50.67 | $50.60 | $50.64 | $50.64 | 810,094 |
| 2023-03-10 | $50.53 | $50.60 | $50.53 | $50.60 | $50.60 | 436,167 |
| 2023-03-09 | $50.52 | $50.55 | $50.51 | $50.52 | $50.52 | 457,054 |
| 2023-03-08 | $50.53 | $50.54 | $50.52 | $50.52 | $50.52 | 284,660 |
| 2023-03-07 | $50.52 | $50.55 | $50.52 | $50.52 | $50.52 | 239,896 |
| 2023-03-06 | $50.52 | $50.53 | $50.50 | $50.51 | $50.51 | 310,824 |
| 2023-03-03 | $50.48 | $50.52 | $50.47 | $50.51 | $50.51 | 501,413 |
| 2023-03-02 | $50.46 | $50.49 | $50.45 | $50.48 | $50.48 | 381,077 |
| 2023-03-01 | $50.45 | $50.48 | $50.45 | $50.47 | $50.47 | 473,640 |
| 2023-02-28 | $50.56 | $50.59 | $50.56 | $50.58 | $50.58 | 344,000 |
| 2023-02-27 | $50.56 | $50.57 | $50.55 | $50.57 | $50.57 | 452,288 |
| 2023-02-24 | $50.51 | $50.58 | $50.51 | $50.56 | $50.56 | 532,055 |
| 2023-02-23 | $50.58 | $50.60 | $50.56 | $50.58 | $50.58 | 846,445 |
| 2023-02-22 | $50.55 | $50.57 | $50.54 | $50.55 | $50.55 | 437,168 |
| 2023-02-21 | $50.54 | $50.56 | $50.53 | $50.55 | $50.55 | 326,459 |
| 2023-02-17 | $50.57 | $50.58 | $50.52 | $50.56 | $50.56 | 772,939 |
| 2023-02-16 | $50.60 | $50.60 | $50.56 | $50.57 | $50.57 | 584,834 |
| 2023-02-15 | $50.59 | $50.62 | $50.57 | $50.60 | $50.60 | 713,775 |
| 2023-02-14 | $50.62 | $50.62 | $50.60 | $50.61 | $50.61 | 360,844 |
| 2023-02-13 | $50.64 | $50.64 | $50.60 | $50.61 | $50.61 | 232,188 |
| 2023-02-10 | $50.61 | $50.63 | $50.61 | $50.63 | $50.63 | 219,831 |
| 2023-02-09 | $50.62 | $50.64 | $50.59 | $50.63 | $50.63 | 301,782 |
| 2023-02-08 | $50.64 | $50.64 | $50.56 | $50.63 | $50.63 | 226,137 |
| 2023-02-07 | $50.62 | $50.65 | $50.61 | $50.62 | $50.62 | 366,518 |
| 2023-02-06 | $50.62 | $50.64 | $50.62 | $50.62 | $50.62 | 252,492 |
| 2023-02-03 | $50.64 | $50.67 | $50.62 | $50.64 | $50.64 | 408,128 |
| 2023-02-02 | $50.67 | $50.69 | $50.65 | $50.66 | $50.66 | 312,025 |
| 2023-02-01 | $50.64 | $50.67 | $50.63 | $50.63 | $50.63 | 580,270 |
| 2023-01-31 | $50.71 | $50.79 | $50.71 | $50.79 | $50.68 | 619,705 |
| 2023-01-30 | $50.68 | $50.72 | $50.68 | $50.70 | $50.59 | 410,706 |
| 2023-01-27 | $50.74 | $50.75 | $50.72 | $50.72 | $50.61 | 336,703 |
| 2023-01-26 | $50.71 | $50.77 | $50.71 | $50.74 | $50.63 | 232,198 |
| 2023-01-25 | $50.71 | $50.74 | $50.71 | $50.72 | $50.61 | 306,916 |
| 2023-01-24 | $50.69 | $50.72 | $50.69 | $50.70 | $50.59 | 282,805 |
| 2023-01-23 | $50.70 | $50.72 | $50.69 | $50.71 | $50.60 | 456,733 |
| 2023-01-20 | $50.70 | $50.72 | $50.69 | $50.70 | $50.59 | 211,467 |
| 2023-01-19 | $50.66 | $50.71 | $50.66 | $50.68 | $50.57 | 319,642 |
| 2023-01-18 | $50.67 | $50.70 | $50.67 | $50.67 | $50.56 | 971,649 |
| 2023-01-17 | $50.65 | $50.67 | $50.63 | $50.65 | $50.54 | 729,865 |
| 2023-01-13 | $50.64 | $50.67 | $50.62 | $50.64 | $50.53 | 451,244 |
| 2023-01-12 | $50.63 | $50.65 | $50.63 | $50.65 | $50.54 | 399,822 |
| 2023-01-11 | $50.62 | $50.65 | $50.61 | $50.61 | $50.50 | 463,875 |
| 2023-01-10 | $50.58 | $50.62 | $50.58 | $50.61 | $50.50 | 475,849 |
| 2023-01-09 | $50.59 | $50.60 | $50.56 | $50.57 | $50.46 | 410,694 |
| 2023-01-06 | $50.58 | $50.59 | $50.57 | $50.58 | $50.47 | 330,196 |
| 2023-01-05 | $50.54 | $50.58 | $50.54 | $50.57 | $50.46 | 374,857 |
| 2023-01-04 | $50.57 | $50.59 | $50.51 | $50.56 | $50.45 | 552,631 |
| 2023-01-03 | $50.55 | $50.56 | $50.52 | $50.53 | $50.42 | 695,505 |
| 2022-12-30 | $50.56 | $50.56 | $50.51 | $50.54 | $50.54 | 1,027,835 |
| 2022-12-29 | $50.48 | $50.53 | $50.47 | $50.51 | $50.51 | 970,149 |
| 2022-12-28 | $50.58 | $50.62 | $50.57 | $50.57 | $50.48 | 881,914 |
| 2022-12-27 | $50.57 | $50.60 | $50.56 | $50.60 | $50.51 | 568,567 |
| 2022-12-23 | $50.60 | $50.60 | $50.55 | $50.56 | $50.47 | 439,049 |
| 2022-12-22 | $50.57 | $50.60 | $50.56 | $50.59 | $50.50 | 613,838 |
| 2022-12-21 | $50.52 | $50.58 | $50.52 | $50.57 | $50.48 | 1,015,607 |
| 2022-12-20 | $50.59 | $50.59 | $50.53 | $50.55 | $50.46 | 683,600 |
| 2022-12-19 | $50.57 | $50.57 | $50.55 | $50.57 | $50.48 | 722,012 |
| 2022-12-16 | $50.58 | $50.58 | $50.51 | $50.55 | $50.46 | 513,849 |
| 2022-12-15 | $50.58 | $50.60 | $50.54 | $50.58 | $50.49 | 566,546 |
| 2022-12-14 | $50.55 | $50.59 | $50.51 | $50.54 | $50.45 | 543,105 |
| 2022-12-13 | $50.55 | $50.61 | $50.51 | $50.61 | $50.52 | 1,026,047 |
| 2022-12-12 | $50.57 | $50.58 | $50.52 | $50.54 | $50.45 | 823,572 |
| 2022-12-09 | $50.59 | $50.59 | $50.56 | $50.57 | $50.48 | 531,577 |
| 2022-12-08 | $50.60 | $50.61 | $50.55 | $50.58 | $50.49 | 1,316,296 |
| 2022-12-07 | $50.59 | $50.61 | $50.57 | $50.58 | $50.49 | 650,599 |
| 2022-12-06 | $50.57 | $50.59 | $50.55 | $50.59 | $50.50 | 700,528 |
| 2022-12-05 | $50.56 | $50.59 | $50.54 | $50.57 | $50.48 | 853,911 |
| 2022-12-02 | $50.55 | $50.57 | $50.54 | $50.55 | $50.55 | 752,718 |
| 2022-12-01 | $50.54 | $50.54 | $50.49 | $50.51 | $50.51 | 881,914 |
| 2022-11-30 | $50.59 | $50.61 | $50.56 | $50.59 | $50.51 | 932,108 |
| 2022-11-29 | $50.57 | $50.60 | $50.53 | $50.59 | $50.51 | 773,813 |
| 2022-11-28 | $50.58 | $50.58 | $50.50 | $50.56 | $50.56 | 513,391 |
| 2022-11-25 | $50.52 | $50.55 | $50.52 | $50.55 | $50.55 | 350,009 |
| 2022-11-23 | $50.54 | $50.55 | $50.51 | $50.54 | $50.54 | 510,281 |
| 2022-11-22 | $50.52 | $50.55 | $50.46 | $50.53 | $50.53 | 877,271 |
| 2022-11-21 | $50.49 | $50.52 | $50.48 | $50.48 | $50.48 | 665,006 |
| 2022-11-18 | $50.48 | $50.48 | $50.41 | $50.48 | $50.48 | 684,285 |
| 2022-11-17 | $50.43 | $50.48 | $50.41 | $50.46 | $50.46 | 871,053 |
| 2022-11-16 | $50.44 | $50.45 | $50.40 | $50.43 | $50.43 | 1,099,981 |
| 2022-11-15 | $50.43 | $50.47 | $50.40 | $50.42 | $50.42 | 683,019 |
| 2022-11-14 | $50.43 | $50.45 | $50.38 | $50.45 | $50.45 | 681,600 |
| 2022-11-11 | $50.45 | $50.49 | $50.37 | $50.43 | $50.43 | 979,453 |
| 2022-11-10 | $50.45 | $50.45 | $50.38 | $50.39 | $50.39 | 530,304 |
| 2022-11-09 | $50.31 | $50.38 | $50.31 | $50.36 | $50.36 | 648,391 |
| 2022-11-08 | $50.35 | $50.35 | $50.30 | $50.34 | $50.34 | 682,189 |
| 2022-11-07 | $50.29 | $50.34 | $50.27 | $50.31 | $50.31 | 1,195,343 |
| 2022-11-04 | $50.33 | $50.33 | $50.29 | $50.29 | $50.29 | 949,521 |
| 2022-11-03 | $50.32 | $50.34 | $50.29 | $50.33 | $50.33 | 651,082 |
| 2022-11-02 | $50.26 | $50.34 | $50.25 | $50.34 | $50.34 | 748,168 |
| 2022-11-01 | $50.24 | $50.30 | $50.22 | $50.29 | $50.29 | 692,799 |
| 2022-10-31 | $50.30 | $50.37 | $50.28 | $50.35 | $50.26 | 692,637 |
| 2022-10-28 | $50.28 | $50.37 | $50.27 | $50.36 | $50.36 | 817,639 |
| 2022-10-27 | $50.35 | $50.35 | $50.25 | $50.27 | $50.27 | 385,924 |
| 2022-10-26 | $50.32 | $50.34 | $50.26 | $50.27 | $50.27 | 1,295,192 |
| 2022-10-25 | $50.30 | $50.35 | $50.28 | $50.32 | $50.32 | 540,619 |
| 2022-10-24 | $50.30 | $50.37 | $50.27 | $50.31 | $50.31 | 708,097 |
| 2022-10-21 | $50.34 | $50.36 | $50.29 | $50.29 | $50.29 | 788,238 |
| 2022-10-20 | $50.30 | $50.37 | $50.30 | $50.37 | $50.37 | 536,080 |
| 2022-10-19 | $50.29 | $50.34 | $50.29 | $50.31 | $50.31 | 500,436 |
| 2022-10-18 | $50.32 | $50.34 | $50.31 | $50.32 | $50.32 | 351,837 |
| 2022-10-17 | $50.32 | $50.32 | $50.28 | $50.29 | $50.29 | 718,376 |
| 2022-10-14 | $50.29 | $50.32 | $50.28 | $50.31 | $50.31 | 485,302 |
| 2022-10-13 | $50.27 | $50.31 | $50.24 | $50.29 | $50.29 | 3,789,358 |
| 2022-10-12 | $50.32 | $50.33 | $50.28 | $50.30 | $50.30 | 3,794,562 |
| 2022-10-11 | $50.33 | $50.33 | $50.25 | $50.27 | $50.27 | 983,704 |
| 2022-10-10 | $50.21 | $50.31 | $50.21 | $50.27 | $50.27 | 350,910 |
| 2022-10-07 | $50.26 | $50.29 | $50.22 | $50.24 | $50.24 | 607,470 |
| 2022-10-06 | $50.27 | $50.29 | $50.22 | $50.25 | $50.25 | 694,609 |
| 2022-10-05 | $50.26 | $50.30 | $50.22 | $50.25 | $50.25 | 455,542 |
| 2022-10-04 | $50.26 | $50.32 | $50.25 | $50.30 | $50.30 | 754,629 |
| 2022-10-03 | $50.23 | $50.26 | $50.22 | $50.24 | $50.24 | 380,773 |
| 2022-09-30 | $50.25 | $50.33 | $50.25 | $50.30 | $50.30 | 524,476 |
| 2022-09-29 | $50.25 | $50.40 | $50.23 | $50.35 | $50.35 | 1,037,030 |
| 2022-09-28 | $50.29 | $50.33 | $50.22 | $50.25 | $50.25 | 803,998 |
| 2022-09-27 | $50.26 | $50.33 | $50.25 | $50.29 | $50.29 | 807,279 |
| 2022-09-26 | $50.30 | $50.33 | $50.24 | $50.25 | $50.25 | 796,624 |
| 2022-09-23 | $50.36 | $50.45 | $50.26 | $50.33 | $50.33 | 569,794 |
| 2022-09-22 | $50.38 | $50.40 | $50.30 | $50.35 | $50.35 | 988,229 |
| 2022-09-21 | $50.39 | $50.44 | $50.36 | $50.44 | $50.44 | 559,108 |
| 2022-09-20 | $50.42 | $50.48 | $50.35 | $50.42 | $50.42 | 550,302 |
| 2022-09-19 | $50.47 | $50.47 | $50.41 | $50.42 | $50.42 | 475,374 |
| 2022-09-16 | $50.44 | $50.45 | $50.40 | $50.40 | $50.40 | 665,153 |
| 2022-09-15 | $50.42 | $50.46 | $50.41 | $50.42 | $50.42 | 348,072 |
| 2022-09-14 | $50.42 | $50.50 | $50.42 | $50.44 | $50.44 | 601,350 |
| 2022-09-13 | $50.52 | $50.59 | $50.42 | $50.44 | $50.44 | 598,811 |
| 2022-09-12 | $50.45 | $50.47 | $50.43 | $50.45 | $50.45 | 352,025 |
| 2022-09-09 | $50.45 | $50.49 | $50.42 | $50.43 | $50.43 | 465,456 |
| 2022-09-08 | $50.41 | $50.49 | $50.41 | $50.45 | $50.45 | 357,599 |
| 2022-09-07 | $50.41 | $50.53 | $50.40 | $50.47 | $50.47 | 361,160 |
| 2022-09-06 | $50.42 | $50.42 | $50.40 | $50.41 | $50.41 | 281,960 |
| 2022-09-02 | $50.45 | $50.48 | $50.39 | $50.41 | $50.41 | 431,246 |
| 2022-09-01 | $50.44 | $50.44 | $50.39 | $50.42 | $50.42 | 320,328 |
| 2022-08-31 | $50.48 | $50.53 | $50.46 | $50.46 | $50.40 | 497,897 |
| 2022-08-30 | $50.47 | $50.51 | $50.46 | $50.47 | $50.41 | 2,550,470 |
| 2022-08-29 | $50.49 | $50.51 | $50.47 | $50.50 | $50.44 | 567,994 |
| 2022-08-26 | $50.50 | $50.53 | $50.48 | $50.49 | $50.43 | 280,664 |
| 2022-08-25 | $50.50 | $50.53 | $50.48 | $50.53 | $50.47 | 599,767 |
| 2022-08-24 | $50.58 | $50.58 | $50.47 | $50.53 | $50.47 | 526,946 |
| 2022-08-23 | $50.48 | $50.59 | $50.48 | $50.49 | $50.43 | 216,424 |
| 2022-08-22 | $50.47 | $50.53 | $50.47 | $50.50 | $50.44 | 488,029 |
| 2022-08-19 | $50.49 | $50.53 | $50.48 | $50.51 | $50.45 | 504,719 |
| 2022-08-18 | $50.54 | $50.54 | $50.51 | $50.51 | $50.45 | 254,212 |
| 2022-08-17 | $50.51 | $50.55 | $50.51 | $50.55 | $50.49 | 585,604 |
| 2022-08-16 | $50.59 | $50.63 | $50.56 | $50.59 | $50.53 | 696,281 |
| 2022-08-15 | $50.59 | $50.65 | $50.59 | $50.60 | $50.54 | 464,130 |
| 2022-08-12 | $50.64 | $50.68 | $50.61 | $50.66 | $50.60 | 538,526 |
| 2022-08-11 | $50.68 | $50.68 | $50.63 | $50.64 | $50.58 | 501,747 |
| 2022-08-10 | $50.68 | $50.69 | $50.66 | $50.68 | $50.61 | 566,717 |
| 2022-08-09 | $50.65 | $50.72 | $50.64 | $50.68 | $50.62 | 892,581 |
| 2022-08-08 | $50.65 | $50.68 | $50.63 | $50.65 | $50.59 | 342,821 |
| 2022-08-05 | $50.63 | $50.69 | $50.63 | $50.65 | $50.59 | 670,553 |
| 2022-08-04 | $50.67 | $50.70 | $50.65 | $50.68 | $50.62 | 526,282 |
| 2022-08-03 | $50.69 | $50.69 | $50.64 | $50.69 | $50.63 | 573,173 |
| 2022-08-02 | $50.65 | $50.68 | $50.63 | $50.63 | $50.57 | 593,008 |
| 2022-08-01 | $50.65 | $50.68 | $50.64 | $50.65 | $50.59 | 832,887 |
| 2022-07-29 | $50.70 | $50.73 | $50.68 | $50.70 | $50.59 | 483,642 |
| 2022-07-28 | $50.67 | $50.70 | $50.64 | $50.68 | $50.57 | 377,989 |
| 2022-07-27 | $50.63 | $50.71 | $50.60 | $50.67 | $50.56 | 2,316,456 |
| 2022-07-26 | $50.60 | $50.63 | $50.60 | $50.60 | $50.49 | 523,859 |
| 2022-07-25 | $50.58 | $50.65 | $50.58 | $50.64 | $50.53 | 389,703 |
| 2022-07-22 | $50.62 | $50.64 | $50.59 | $50.59 | $50.48 | 295,190 |
| 2022-07-21 | $50.60 | $50.65 | $50.58 | $50.62 | $50.51 | 457,553 |
| 2022-07-20 | $50.62 | $50.66 | $50.58 | $50.64 | $50.53 | 385,455 |
| 2022-07-19 | $50.60 | $50.66 | $50.59 | $50.62 | $50.51 | 422,671 |
| 2022-07-18 | $50.57 | $50.60 | $50.56 | $50.58 | $50.47 | 289,262 |
| 2022-07-15 | $50.57 | $50.61 | $50.56 | $50.59 | $50.48 | 4,922,217 |
| 2022-07-14 | $50.65 | $50.65 | $50.58 | $50.59 | $50.48 | 7,572,951 |
| 2022-07-13 | $50.70 | $50.70 | $50.64 | $50.65 | $50.54 | 2,812,470 |
| 2022-07-12 | $50.70 | $50.72 | $50.66 | $50.72 | $50.61 | 909,043 |
| 2022-07-11 | $50.67 | $50.70 | $50.66 | $50.68 | $50.57 | 279,144 |
| 2022-07-08 | $50.67 | $50.68 | $50.65 | $50.67 | $50.56 | 597,272 |
| 2022-07-07 | $50.67 | $50.67 | $50.64 | $50.66 | $50.55 | 366,295 |
| 2022-07-06 | $50.67 | $50.67 | $50.61 | $50.64 | $50.53 | 503,483 |
| 2022-07-05 | $50.63 | $50.65 | $50.61 | $50.64 | $50.53 | 328,610 |
| 2022-07-01 | $50.67 | $50.67 | $50.61 | $50.63 | $50.52 | 512,682 |
| 2022-06-30 | $50.63 | $50.66 | $50.61 | $50.65 | $50.51 | 781,833 |
| 2022-06-29 | $50.61 | $50.64 | $50.59 | $50.62 | $50.48 | 539,712 |
| 2022-06-28 | $50.62 | $50.63 | $50.58 | $50.62 | $50.48 | 614,358 |
| 2022-06-27 | $50.59 | $50.61 | $50.58 | $50.59 | $50.45 | 455,378 |
| 2022-06-24 | $50.60 | $50.61 | $50.58 | $50.59 | $50.45 | 506,422 |
| 2022-06-23 | $50.59 | $50.64 | $50.59 | $50.59 | $50.45 | 607,287 |
| 2022-06-22 | $50.54 | $50.61 | $50.54 | $50.60 | $50.45 | 416,333 |
| 2022-06-21 | $50.57 | $50.57 | $50.50 | $50.52 | $50.38 | 683,586 |
| 2022-06-17 | $50.57 | $50.59 | $50.55 | $50.57 | $50.43 | 494,861 |
| 2022-06-16 | $50.60 | $50.60 | $50.53 | $50.57 | $50.43 | 881,963 |
| 2022-06-15 | $50.65 | $50.65 | $50.49 | $50.55 | $50.41 | 630,161 |
| 2022-06-14 | $50.54 | $50.60 | $50.53 | $50.56 | $50.42 | 665,736 |
| 2022-06-13 | $50.68 | $50.68 | $50.44 | $50.50 | $50.36 | 1,286,556 |
| 2022-06-10 | $50.71 | $50.71 | $50.66 | $50.66 | $50.52 | 955,498 |
| 2022-06-09 | $50.61 | $50.73 | $50.61 | $50.72 | $50.58 | 1,394,414 |
| 2022-06-08 | $50.68 | $50.68 | $50.61 | $50.64 | $50.50 | 696,813 |
| 2022-06-07 | $50.67 | $50.67 | $50.61 | $50.63 | $50.49 | 1,007,389 |
| 2022-06-06 | $50.66 | $50.66 | $50.60 | $50.60 | $50.46 | 455,184 |
| 2022-06-03 | $50.67 | $50.67 | $50.60 | $50.61 | $50.47 | 589,390 |
| 2022-06-02 | $50.59 | $50.64 | $50.59 | $50.62 | $50.48 | 507,251 |
| 2022-06-01 | $50.60 | $50.62 | $50.55 | $50.61 | $50.47 | 930,099 |
| 2022-05-31 | $50.59 | $50.67 | $50.59 | $50.62 | $50.45 | 1,340,257 |
| 2022-05-27 | $50.69 | $50.69 | $50.59 | $50.63 | $50.46 | 1,092,932 |
| 2022-05-26 | $50.63 | $50.66 | $50.61 | $50.63 | $50.46 | 599,078 |
| 2022-05-25 | $50.60 | $50.65 | $50.55 | $50.60 | $50.43 | 565,637 |
| 2022-05-24 | $50.54 | $50.54 | $50.50 | $50.53 | $50.36 | 516,235 |
| 2022-05-23 | $50.49 | $50.50 | $50.47 | $50.48 | $50.31 | 667,900 |
| 2022-05-20 | $50.52 | $50.52 | $50.47 | $50.50 | $50.33 | 734,259 |
| 2022-05-19 | $50.44 | $50.50 | $50.44 | $50.48 | $50.31 | 1,011,453 |
| 2022-05-18 | $50.46 | $50.48 | $50.44 | $50.46 | $50.29 | 768,868 |
| 2022-05-17 | $50.43 | $50.46 | $50.41 | $50.43 | $50.25 | 703,260 |
| 2022-05-16 | $50.45 | $50.46 | $50.42 | $50.42 | $50.25 | 1,502,064 |
| 2022-05-13 | $50.46 | $50.47 | $50.42 | $50.43 | $50.26 | 2,433,865 |
| 2022-05-12 | $50.45 | $50.49 | $50.42 | $50.43 | $50.25 | 1,553,830 |
| 2022-05-11 | $50.47 | $50.52 | $50.44 | $50.46 | $50.29 | 678,680 |
| 2022-05-10 | $50.49 | $50.51 | $50.48 | $50.50 | $50.33 | 528,026 |
| 2022-05-09 | $50.53 | $50.53 | $50.45 | $50.49 | $50.32 | 1,818,532 |
| 2022-05-06 | $50.48 | $50.53 | $50.48 | $50.51 | $50.34 | 761,125 |
| 2022-05-05 | $50.50 | $50.53 | $50.49 | $50.53 | $50.35 | 1,407,577 |
| 2022-05-04 | $50.53 | $50.55 | $50.52 | $50.53 | $50.36 | 602,312 |
| 2022-05-03 | $50.49 | $50.54 | $50.49 | $50.53 | $50.36 | 680,108 |
| 2022-05-02 | $50.52 | $50.52 | $50.47 | $50.50 | $50.33 | 684,366 |
| 2022-04-29 | $50.53 | $50.53 | $50.51 | $50.53 | $50.33 | 323,479 |
| 2022-04-28 | $50.48 | $50.55 | $50.48 | $50.54 | $50.34 | 1,460,318 |
| 2022-04-27 | $50.48 | $50.54 | $50.46 | $50.53 | $50.32 | 773,921 |
| 2022-04-26 | $50.52 | $50.52 | $50.46 | $50.49 | $50.29 | 1,080,199 |
| 2022-04-25 | $50.48 | $50.59 | $50.46 | $50.49 | $50.29 | 858,101 |
| 2022-04-22 | $50.44 | $50.48 | $50.44 | $50.48 | $50.28 | 565,612 |
| 2022-04-21 | $50.50 | $50.50 | $50.45 | $50.50 | $50.30 | 675,371 |
| 2022-04-20 | $50.46 | $50.48 | $50.45 | $50.48 | $50.28 | 765,393 |
| 2022-04-19 | $50.48 | $50.48 | $50.43 | $50.45 | $50.25 | 1,035,797 |
| 2022-04-18 | $50.43 | $50.48 | $50.41 | $50.47 | $50.27 | 923,222 |
| 2022-04-14 | $50.46 | $50.47 | $50.44 | $50.45 | $50.25 | 1,541,317 |
| 2022-04-13 | $50.46 | $50.48 | $50.44 | $50.44 | $50.24 | 860,816 |
| 2022-04-12 | $50.49 | $50.52 | $50.45 | $50.46 | $50.26 | 1,439,283 |
| 2022-04-11 | $50.50 | $50.51 | $50.46 | $50.47 | $50.26 | 1,706,405 |
| 2022-04-08 | $50.55 | $50.56 | $50.49 | $50.51 | $50.30 | 1,459,465 |
| 2022-04-07 | $50.60 | $50.60 | $50.51 | $50.52 | $50.32 | 901,824 |
| 2022-04-06 | $50.60 | $50.60 | $50.51 | $50.58 | $50.38 | 854,660 |
| 2022-04-05 | $50.64 | $50.64 | $50.55 | $50.57 | $50.37 | 813,998 |
| 2022-04-04 | $50.68 | $50.68 | $50.53 | $50.59 | $50.39 | 1,165,648 |
| 2022-04-01 | $50.58 | $50.62 | $50.55 | $50.62 | $50.42 | 396,571 |
| 2022-03-31 | $50.63 | $50.68 | $50.62 | $50.64 | $50.43 | 674,169 |
| 2022-03-30 | $50.61 | $50.62 | $50.58 | $50.61 | $50.40 | 559,717 |
| 2022-03-29 | $50.62 | $50.63 | $50.58 | $50.61 | $50.40 | 387,208 |
| 2022-03-28 | $50.61 | $50.63 | $50.56 | $50.56 | $50.35 | 463,968 |
| 2022-03-25 | $50.62 | $50.65 | $50.61 | $50.65 | $50.44 | 369,283 |
| 2022-03-24 | $50.69 | $50.71 | $50.60 | $50.64 | $50.43 | 425,640 |
| 2022-03-23 | $50.68 | $50.70 | $50.62 | $50.66 | $50.45 | 566,932 |
| 2022-03-22 | $50.72 | $50.72 | $50.68 | $50.71 | $50.49 | 350,244 |
| 2022-03-21 | $50.71 | $50.71 | $50.66 | $50.67 | $50.46 | 570,529 |
| 2022-03-18 | $50.70 | $50.72 | $50.69 | $50.72 | $50.51 | 397,755 |
| 2022-03-17 | $50.71 | $50.73 | $50.69 | $50.70 | $50.49 | 788,870 |
| 2022-03-16 | $50.68 | $50.73 | $50.67 | $50.68 | $50.47 | 498,130 |
| 2022-03-15 | $50.71 | $50.71 | $50.68 | $50.69 | $50.48 | 503,724 |
| 2022-03-14 | $50.72 | $50.72 | $50.69 | $50.70 | $50.49 | 293,927 |
| 2022-03-11 | $50.75 | $50.75 | $50.72 | $50.73 | $50.52 | 596,393 |
| 2022-03-10 | $50.73 | $50.77 | $50.73 | $50.75 | $50.54 | 468,284 |
| 2022-03-09 | $50.73 | $50.77 | $50.73 | $50.75 | $50.54 | 307,641 |
| 2022-03-08 | $50.77 | $50.77 | $50.73 | $50.77 | $50.56 | 603,871 |
| 2022-03-07 | $50.77 | $50.78 | $50.74 | $50.76 | $50.55 | 10,475,485 |
| 2022-03-04 | $50.78 | $50.78 | $50.74 | $50.76 | $50.55 | 233,611 |
| 2022-03-03 | $50.73 | $50.79 | $50.73 | $50.75 | $50.54 | 899,861 |
| 2022-03-02 | $50.76 | $50.79 | $50.67 | $50.71 | $50.50 | 568,957 |
| 2022-03-01 | $50.77 | $50.79 | $50.76 | $50.77 | $50.56 | 225,744 |
| 2022-02-28 | $50.77 | $50.79 | $50.75 | $50.75 | $50.52 | 363,614 |
| 2022-02-25 | $50.75 | $50.78 | $50.74 | $50.77 | $50.54 | 828,473 |
| 2022-02-24 | $50.78 | $50.78 | $50.69 | $50.70 | $50.47 | 542,071 |
| 2022-02-23 | $50.75 | $50.78 | $50.72 | $50.77 | $50.54 | 4,401,266 |
| 2022-02-22 | $50.71 | $50.76 | $50.69 | $50.69 | $50.46 | 551,844 |
| 2022-02-18 | $50.75 | $50.77 | $50.72 | $50.74 | $50.51 | 234,817 |
| 2022-02-17 | $50.77 | $50.77 | $50.72 | $50.75 | $50.52 | 263,886 |
| 2022-02-16 | $50.73 | $50.78 | $50.73 | $50.76 | $50.53 | 564,759 |
| 2022-02-15 | $50.78 | $50.78 | $50.74 | $50.75 | $50.52 | 409,558 |
| 2022-02-14 | $50.75 | $50.79 | $50.74 | $50.75 | $50.51 | 376,968 |
| 2022-02-11 | $50.80 | $50.82 | $50.76 | $50.77 | $50.54 | 628,922 |
| 2022-02-10 | $50.81 | $50.85 | $50.80 | $50.81 | $50.58 | 392,987 |
| 2022-02-09 | $50.82 | $50.86 | $50.82 | $50.83 | $50.60 | 554,436 |
| 2022-02-08 | $50.88 | $50.88 | $50.84 | $50.84 | $50.61 | 11,351,822 |
| 2022-02-07 | $50.84 | $50.85 | $50.82 | $50.85 | $50.62 | 756,199 |
| 2022-02-04 | $50.84 | $50.84 | $50.82 | $50.84 | $50.61 | 332,861 |
| 2022-02-03 | $50.82 | $50.87 | $50.78 | $50.84 | $50.61 | 370,972 |
| 2022-02-02 | $50.83 | $50.86 | $50.80 | $50.82 | $50.59 | 520,882 |
| 2022-02-01 | $50.82 | $50.85 | $50.80 | $50.83 | $50.60 | 401,442 |
| 2022-01-31 | $50.74 | $50.87 | $50.74 | $50.84 | $50.60 | 1,968,122 |
| 2022-01-28 | $50.77 | $50.78 | $50.75 | $50.76 | $50.52 | 456,607 |
| 2022-01-27 | $50.84 | $50.85 | $50.76 | $50.78 | $50.54 | 443,065 |
| 2022-01-26 | $50.87 | $50.87 | $50.82 | $50.84 | $50.60 | 643,604 |
| 2022-01-25 | $50.87 | $50.88 | $50.83 | $50.85 | $50.61 | 762,926 |
| 2022-01-24 | $50.90 | $50.91 | $50.85 | $50.87 | $50.63 | 1,043,988 |
| 2022-01-21 | $50.92 | $50.94 | $50.88 | $50.90 | $50.66 | 547,497 |
| 2022-01-20 | $50.93 | $50.97 | $50.92 | $50.93 | $50.68 | 384,553 |
| 2022-01-19 | $50.95 | $50.96 | $50.90 | $50.92 | $50.68 | 1,144,217 |
| 2022-01-18 | $50.93 | $50.96 | $50.93 | $50.95 | $50.71 | 387,673 |
| 2022-01-14 | $50.93 | $50.97 | $50.93 | $50.95 | $50.71 | 711,761 |
| 2022-01-13 | $50.99 | $50.99 | $50.94 | $50.97 | $50.73 | 950,940 |
| 2022-01-12 | $50.97 | $51.00 | $50.97 | $50.98 | $50.74 | 677,709 |
| 2022-01-11 | $50.98 | $51.01 | $50.98 | $50.98 | $50.74 | 542,907 |
| 2022-01-10 | $51.02 | $51.02 | $50.98 | $50.99 | $50.75 | 405,647 |
| 2022-01-07 | $51.03 | $51.03 | $51.00 | $51.01 | $50.77 | 277,081 |
| 2022-01-06 | $51.05 | $51.05 | $51.03 | $51.05 | $50.81 | 311,633 |
| 2022-01-05 | $51.05 | $51.06 | $51.01 | $51.04 | $50.80 | 443,247 |
| 2022-01-04 | $51.05 | $51.06 | $51.04 | $51.06 | $50.81 | 512,158 |
| 2022-01-03 | $51.05 | $51.10 | $51.04 | $51.05 | $50.81 | 921,811 |
| 2021-12-31 | $51.05 | $51.07 | $51.05 | $51.06 | $50.82 | 311,840 |
| 2021-12-30 | $51.06 | $51.07 | $51.05 | $51.05 | $50.81 | 690,481 |
| 2021-12-29 | $51.06 | $51.08 | $51.06 | $51.08 | $50.82 | 734,433 |
| 2021-12-28 | $51.05 | $51.09 | $51.03 | $51.07 | $50.81 | 613,913 |
| 2021-12-27 | $51.05 | $51.08 | $51.04 | $51.07 | $50.81 | 2,094,639 |
| 2021-12-23 | $51.04 | $51.07 | $51.04 | $51.06 | $50.80 | 400,756 |
| 2021-12-22 | $51.03 | $51.10 | $51.02 | $51.06 | $50.80 | 593,369 |
| 2021-12-21 | $51.02 | $51.05 | $51.02 | $51.03 | $50.77 | 673,642 |
| 2021-12-20 | $51.03 | $51.07 | $51.02 | $51.06 | $50.80 | 1,039,517 |
| 2021-12-17 | $51.01 | $51.07 | $51.01 | $51.07 | $50.81 | 1,196,450 |
| 2021-12-16 | $51.01 | $51.06 | $51.01 | $51.06 | $50.80 | 244,971 |
| 2021-12-15 | $51.06 | $51.06 | $51.02 | $51.02 | $50.77 | 472,322 |
| 2021-12-14 | $51.05 | $51.08 | $51.04 | $51.05 | $50.79 | 510,214 |
| 2021-12-13 | $51.06 | $51.07 | $51.02 | $51.05 | $50.79 | 523,690 |
| 2021-12-10 | $51.01 | $51.07 | $51.01 | $51.04 | $50.78 | 965,658 |
| 2021-12-09 | $50.99 | $51.08 | $50.99 | $51.05 | $50.79 | 937,365 |
| 2021-12-08 | $51.04 | $51.04 | $50.99 | $51.00 | $50.75 | 481,601 |
| 2021-12-07 | $51.00 | $51.05 | $51.00 | $51.05 | $50.79 | 413,734 |
| 2021-12-06 | $51.00 | $51.03 | $51.00 | $51.02 | $50.77 | 424,635 |
| 2021-12-03 | $51.02 | $51.03 | $51.00 | $51.00 | $50.75 | 276,551 |
| 2021-12-02 | $51.02 | $51.03 | $51.01 | $51.02 | $50.77 | 352,473 |
| 2021-12-01 | $51.03 | $51.03 | $51.00 | $51.01 | $50.76 | 255,172 |
| 2021-11-30 | $51.01 | $51.03 | $51.00 | $51.01 | $50.74 | 286,823 |
| 2021-11-29 | $51.00 | $51.02 | $51.00 | $51.00 | $50.73 | 236,322 |
| 2021-11-26 | $51.01 | $51.02 | $51.00 | $51.00 | $50.73 | 92,602 |
| 2021-11-24 | $51.03 | $51.03 | $51.00 | $51.00 | $50.73 | 402,392 |
| 2021-11-23 | $50.99 | $51.03 | $50.99 | $51.02 | $50.75 | 510,321 |
| 2021-11-22 | $50.99 | $51.02 | $50.99 | $51.00 | $50.73 | 216,833 |
| 2021-11-19 | $51.00 | $51.03 | $50.99 | $50.99 | $50.72 | 430,936 |
| 2021-11-18 | $51.00 | $51.04 | $50.99 | $51.02 | $50.75 | 525,353 |
| 2021-11-17 | $51.06 | $51.06 | $50.99 | $51.01 | $50.74 | 639,035 |
| 2021-11-16 | $51.03 | $51.04 | $51.02 | $51.02 | $50.75 | 147,323 |
| 2021-11-15 | $51.06 | $51.06 | $51.04 | $51.05 | $50.78 | 114,395 |
| 2021-11-12 | $51.06 | $51.06 | $51.03 | $51.05 | $50.78 | 151,632 |
| 2021-11-11 | $51.06 | $51.06 | $51.03 | $51.04 | $50.77 | 145,772 |
| 2021-11-10 | $51.02 | $51.07 | $51.02 | $51.06 | $50.79 | 260,152 |
| 2021-11-09 | $51.02 | $51.05 | $51.02 | $51.05 | $50.78 | 191,957 |
| 2021-11-08 | $51.02 | $51.06 | $51.02 | $51.05 | $50.78 | 253,090 |
| 2021-11-05 | $51.05 | $51.05 | $51.03 | $51.04 | $50.77 | 274,352 |
| 2021-11-04 | $51.02 | $51.05 | $51.02 | $51.05 | $50.78 | 508,432 |
| 2021-11-03 | $51.02 | $51.04 | $51.02 | $51.04 | $50.77 | 202,746 |
| 2021-11-02 | $51.05 | $51.05 | $51.02 | $51.04 | $50.77 | 365,971 |
| 2021-11-01 | $51.03 | $51.04 | $51.02 | $51.02 | $50.75 | 581,816 |
| 2021-10-29 | $51.03 | $51.05 | $51.02 | $51.05 | $50.77 | 318,697 |
| 2021-10-28 | $51.08 | $51.08 | $51.02 | $51.04 | $50.76 | 873,688 |
| 2021-10-27 | $51.09 | $51.09 | $51.03 | $51.05 | $50.78 | 238,395 |
| 2021-10-26 | $51.05 | $51.06 | $51.01 | $51.03 | $50.76 | 1,346,798 |
| 2021-10-25 | $51.09 | $51.09 | $51.04 | $51.05 | $50.78 | 533,712 |
| 2021-10-22 | $51.04 | $51.06 | $51.04 | $51.06 | $50.79 | 243,927 |
| 2021-10-21 | $51.07 | $51.07 | $51.05 | $51.06 | $50.79 | 535,229 |
| 2021-10-20 | $51.05 | $51.08 | $51.04 | $51.04 | $50.77 | 663,054 |
| 2021-10-19 | $51.04 | $51.08 | $51.04 | $51.06 | $50.79 | 171,726 |
| 2021-10-18 | $51.04 | $51.07 | $51.04 | $51.07 | $50.80 | 325,689 |
| 2021-10-15 | $51.03 | $51.08 | $51.03 | $51.06 | $50.79 | 365,181 |
| 2021-10-14 | $51.05 | $51.07 | $51.05 | $51.07 | $50.80 | 268,126 |
| 2021-10-13 | $51.03 | $51.07 | $51.03 | $51.07 | $50.79 | 261,413 |
| 2021-10-12 | $51.05 | $51.07 | $51.04 | $51.06 | $50.79 | 389,218 |
| 2021-10-11 | $51.05 | $51.06 | $51.05 | $51.06 | $50.79 | 192,405 |
| 2021-10-08 | $51.07 | $51.07 | $51.05 | $51.05 | $50.78 | 289,816 |
| 2021-10-07 | $51.07 | $51.07 | $51.05 | $51.07 | $50.80 | 196,155 |
| 2021-10-06 | $51.06 | $51.07 | $51.05 | $51.07 | $50.80 | 197,169 |
| 2021-10-05 | $51.05 | $51.06 | $51.05 | $51.06 | $50.79 | 189,250 |
| 2021-10-04 | $51.05 | $51.07 | $51.05 | $51.05 | $50.78 | 301,379 |
| 2021-10-01 | $51.06 | $51.07 | $51.05 | $51.06 | $50.79 | 174,441 |
| 2021-09-30 | $51.11 | $51.11 | $51.03 | $51.08 | $50.79 | 429,194 |
| 2021-09-29 | $51.06 | $51.08 | $51.03 | $51.05 | $50.77 | 296,643 |
| 2021-09-28 | $51.06 | $51.07 | $51.03 | $51.04 | $50.75 | 521,042 |
| 2021-09-27 | $51.07 | $51.09 | $51.07 | $51.08 | $50.80 | 789,174 |
| 2021-09-24 | $51.07 | $51.10 | $51.07 | $51.09 | $50.81 | 339,878 |
| 2021-09-23 | $51.08 | $51.11 | $51.08 | $51.09 | $50.81 | 220,186 |
| 2021-09-22 | $51.08 | $51.10 | $51.08 | $51.10 | $50.82 | 858,596 |
| 2021-09-21 | $51.07 | $51.10 | $51.07 | $51.10 | $50.81 | 759,123 |
| 2021-09-20 | $51.09 | $51.10 | $51.06 | $51.10 | $50.82 | 581,186 |
| 2021-09-17 | $51.08 | $51.09 | $51.07 | $51.08 | $50.80 | 440,548 |
| 2021-09-16 | $51.04 | $51.08 | $51.04 | $51.07 | $50.79 | 972,926 |
| 2021-09-15 | $51.04 | $51.08 | $51.04 | $51.05 | $50.77 | 257,058 |
| 2021-09-14 | $51.08 | $51.09 | $51.05 | $51.05 | $50.77 | 442,855 |
| 2021-09-13 | $51.06 | $51.07 | $51.05 | $51.07 | $50.79 | 351,362 |
| 2021-09-10 | $51.03 | $51.07 | $51.03 | $51.06 | $50.78 | 155,868 |
| 2021-09-09 | $51.04 | $51.08 | $51.04 | $51.07 | $50.79 | 286,276 |
| 2021-09-08 | $51.05 | $51.06 | $51.04 | $51.04 | $50.76 | 146,504 |
| 2021-09-07 | $51.08 | $51.08 | $51.04 | $51.04 | $50.76 | 444,501 |
| 2021-09-03 | $51.08 | $51.08 | $51.06 | $51.07 | $50.78 | 143,927 |
| 2021-09-02 | $51.08 | $51.08 | $51.07 | $51.07 | $50.79 | 429,302 |
| 2021-09-01 | $51.06 | $51.08 | $51.06 | $51.08 | $50.79 | 576,466 |
| 2021-08-31 | $51.07 | $51.11 | $51.07 | $51.09 | $50.80 | 412,122 |
| 2021-08-30 | $51.06 | $51.09 | $51.06 | $51.07 | $50.78 | 320,073 |
| 2021-08-27 | $51.06 | $51.08 | $51.06 | $51.08 | $50.79 | 444,218 |
| 2021-08-26 | $51.07 | $51.08 | $51.06 | $51.07 | $50.78 | 302,293 |
| 2021-08-25 | $51.07 | $51.09 | $51.07 | $51.08 | $50.79 | 246,522 |
| 2021-08-24 | $51.07 | $51.09 | $51.07 | $51.08 | $50.79 | 196,911 |
| 2021-08-23 | $51.11 | $51.11 | $51.04 | $51.08 | $50.79 | 457,975 |
| 2021-08-20 | $51.09 | $51.10 | $51.07 | $51.08 | $50.79 | 320,824 |
| 2021-08-19 | $51.07 | $51.09 | $51.06 | $51.08 | $50.79 | 601,074 |
| 2021-08-18 | $51.07 | $51.09 | $51.07 | $51.09 | $50.80 | 824,123 |
| 2021-08-17 | $51.09 | $51.09 | $51.07 | $51.09 | $50.80 | 241,739 |
| 2021-08-16 | $51.07 | $51.08 | $51.07 | $51.08 | $50.79 | 437,549 |
| 2021-08-13 | $51.08 | $51.08 | $51.06 | $51.07 | $50.78 | 725,505 |
| 2021-08-12 | $51.09 | $51.10 | $51.07 | $51.09 | $50.80 | 335,618 |
| 2021-08-11 | $51.09 | $51.09 | $51.08 | $51.09 | $50.80 | 162,316 |
| 2021-08-10 | $51.07 | $51.13 | $51.07 | $51.08 | $50.79 | 872,126 |
| 2021-08-09 | $51.07 | $51.09 | $51.07 | $51.08 | $50.79 | 207,399 |
| 2021-08-06 | $51.06 | $51.09 | $51.06 | $51.08 | $50.79 | 152,062 |
| 2021-08-05 | $51.12 | $51.12 | $51.08 | $51.09 | $50.80 | 339,002 |
| 2021-08-04 | $51.08 | $51.10 | $51.08 | $51.09 | $50.80 | 331,365 |
| 2021-08-03 | $51.11 | $51.11 | $51.08 | $51.09 | $50.80 | 570,418 |
| 2021-08-02 | $51.09 | $51.09 | $51.07 | $51.08 | $50.79 | 452,369 |
| 2021-07-30 | $51.08 | $51.10 | $51.08 | $51.10 | $50.80 | 210,733 |
| 2021-07-29 | $51.09 | $51.11 | $51.08 | $51.10 | $50.80 | 180,016 |
| 2021-07-28 | $51.11 | $51.11 | $51.09 | $51.11 | $50.81 | 193,039 |
| 2021-07-27 | $51.08 | $51.10 | $51.08 | $51.10 | $50.80 | 293,779 |
| 2021-07-26 | $51.07 | $51.10 | $51.07 | $51.07 | $50.77 | 405,572 |
| 2021-07-23 | $51.09 | $51.09 | $51.07 | $51.08 | $50.78 | 365,196 |
| 2021-07-22 | $51.07 | $51.10 | $51.07 | $51.08 | $50.78 | 296,102 |
| 2021-07-21 | $51.07 | $51.09 | $51.07 | $51.08 | $50.78 | 317,551 |
| 2021-07-20 | $51.09 | $51.10 | $51.07 | $51.08 | $50.78 | 480,440 |
| 2021-07-19 | $51.06 | $51.08 | $51.05 | $51.06 | $50.76 | 281,142 |
| 2021-07-16 | $51.07 | $51.09 | $51.06 | $51.06 | $50.76 | 243,132 |
| 2021-07-15 | $51.08 | $51.08 | $51.06 | $51.06 | $50.76 | 222,260 |
| 2021-07-14 | $51.10 | $51.10 | $51.07 | $51.08 | $50.78 | 350,109 |
| 2021-07-13 | $51.08 | $51.08 | $51.05 | $51.07 | $50.77 | 207,715 |
| 2021-07-12 | $51.05 | $51.07 | $51.05 | $51.06 | $50.76 | 231,445 |
| 2021-07-09 | $51.06 | $51.08 | $51.05 | $51.07 | $50.77 | 358,055 |
| 2021-07-08 | $51.06 | $51.08 | $51.05 | $51.07 | $50.77 | 187,774 |
| 2021-07-07 | $51.07 | $51.07 | $51.04 | $51.07 | $50.77 | 265,192 |
| 2021-07-06 | $51.04 | $51.06 | $51.04 | $51.04 | $50.75 | 234,555 |
| 2021-07-02 | $51.04 | $51.06 | $51.04 | $51.04 | $50.75 | 246,165 |
| 2021-07-01 | $51.05 | $51.07 | $51.04 | $51.07 | $50.77 | 392,774 |
| 2021-06-30 | $51.15 | $51.15 | $51.05 | $51.05 | $50.74 | 391,795 |
| 2021-06-29 | $51.05 | $51.07 | $51.05 | $51.06 | $50.75 | 243,206 |
| 2021-06-28 | $51.07 | $51.07 | $51.05 | $51.05 | $50.74 | 292,434 |
| 2021-06-25 | $51.05 | $51.07 | $51.05 | $51.06 | $50.75 | 346,954 |
| 2021-06-24 | $51.07 | $51.07 | $51.05 | $51.06 | $50.75 | 164,158 |
| 2021-06-23 | $51.05 | $51.07 | $51.05 | $51.05 | $50.74 | 1,046,487 |
| 2021-06-22 | $51.05 | $51.07 | $51.05 | $51.05 | $50.74 | 294,271 |
| 2021-06-21 | $51.08 | $51.08 | $51.04 | $51.05 | $50.74 | 184,495 |
| 2021-06-18 | $51.05 | $51.08 | $51.05 | $51.06 | $50.75 | 327,805 |
| 2021-06-17 | $51.08 | $51.09 | $51.06 | $51.07 | $50.76 | 344,621 |
| 2021-06-16 | $51.07 | $51.09 | $51.07 | $51.08 | $50.77 | 221,530 |
| 2021-06-15 | $51.09 | $51.09 | $51.06 | $51.09 | $50.78 | 344,476 |
| 2021-06-14 | $51.07 | $51.08 | $51.06 | $51.08 | $50.77 | 286,644 |
| 2021-06-11 | $51.07 | $51.08 | $51.06 | $51.07 | $50.76 | 253,074 |
| 2021-06-10 | $51.06 | $51.08 | $51.06 | $51.08 | $50.77 | 190,392 |
| 2021-06-09 | $51.07 | $51.08 | $51.06 | $51.08 | $50.77 | 355,085 |
| 2021-06-08 | $51.06 | $51.08 | $51.06 | $51.06 | $50.75 | 283,983 |
| 2021-06-07 | $51.07 | $51.07 | $51.05 | $51.07 | $50.76 | 184,964 |
| 2021-06-04 | $51.06 | $51.08 | $51.04 | $51.07 | $50.76 | 465,922 |
| 2021-06-03 | $51.08 | $51.08 | $51.06 | $51.06 | $50.75 | 351,909 |
| 2021-06-02 | $51.07 | $51.08 | $51.06 | $51.08 | $50.77 | 313,712 |
| 2021-06-01 | $51.07 | $51.07 | $51.05 | $51.07 | $50.76 | 618,014 |
| 2021-05-28 | $51.04 | $51.08 | $51.04 | $51.07 | $50.75 | 284,678 |
| 2021-05-27 | $51.08 | $51.08 | $51.06 | $51.08 | $50.76 | 156,009 |
| 2021-05-26 | $51.03 | $51.09 | $51.03 | $51.07 | $50.75 | 229,663 |
| 2021-05-25 | $51.07 | $51.08 | $51.05 | $51.06 | $50.74 | 391,158 |
| 2021-05-24 | $51.07 | $51.07 | $51.05 | $51.07 | $50.75 | 349,366 |
| 2021-05-21 | $51.07 | $51.07 | $51.04 | $51.06 | $50.74 | 313,019 |
| 2021-05-20 | $51.02 | $51.07 | $51.02 | $51.05 | $50.73 | 305,955 |
| 2021-05-19 | $51.06 | $51.06 | $51.02 | $51.02 | $50.71 | 465,632 |
| 2021-05-18 | $51.02 | $51.06 | $51.02 | $51.05 | $50.73 | 338,393 |
| 2021-05-17 | $51.05 | $51.06 | $51.03 | $51.04 | $50.72 | 288,633 |
| 2021-05-14 | $51.01 | $51.04 | $51.01 | $51.04 | $50.72 | 172,092 |
| 2021-05-13 | $51.13 | $51.13 | $51.01 | $51.02 | $50.70 | 360,132 |
| 2021-05-12 | $51.07 | $51.07 | $51.02 | $51.03 | $50.71 | 387,671 |
| 2021-05-11 | $51.08 | $51.08 | $51.03 | $51.04 | $50.72 | 1,220,419 |
| 2021-05-10 | $51.04 | $51.05 | $51.03 | $51.03 | $50.71 | 305,643 |
| 2021-05-07 | $51.04 | $51.06 | $51.04 | $51.05 | $50.73 | 673,712 |
| 2021-05-06 | $51.04 | $51.07 | $51.03 | $51.04 | $50.72 | 615,514 |
| 2021-05-05 | $51.04 | $51.06 | $51.04 | $51.04 | $50.72 | 595,435 |
| 2021-05-04 | $51.04 | $51.07 | $51.04 | $51.06 | $50.74 | 327,347 |
| 2021-05-03 | $51.06 | $51.06 | $51.04 | $51.06 | $50.74 | 214,843 |
| 2021-04-30 | $51.05 | $51.08 | $51.05 | $51.06 | $50.73 | 368,751 |
| 2021-04-29 | $51.06 | $51.07 | $51.04 | $51.07 | $50.74 | 386,545 |
| 2021-04-28 | $51.06 | $51.08 | $51.06 | $51.06 | $50.73 | 966,953 |
| 2021-04-27 | $51.09 | $51.09 | $51.06 | $51.08 | $50.75 | 494,134 |
| 2021-04-26 | $51.07 | $51.07 | $51.05 | $51.06 | $50.73 | 315,099 |
| 2021-04-23 | $51.06 | $51.08 | $51.05 | $51.07 | $50.73 | 348,871 |
| 2021-04-22 | $51.05 | $51.09 | $51.05 | $51.07 | $50.74 | 287,006 |
| 2021-04-21 | $51.07 | $51.08 | $51.07 | $51.07 | $50.74 | 319,827 |
| 2021-04-20 | $51.06 | $51.09 | $51.06 | $51.08 | $50.75 | 300,163 |
| 2021-04-19 | $51.07 | $51.07 | $51.06 | $51.06 | $50.73 | 185,233 |
| 2021-04-16 | $51.05 | $51.08 | $51.05 | $51.07 | $50.74 | 296,398 |
| 2021-04-15 | $51.05 | $51.08 | $51.05 | $51.08 | $50.75 | 385,750 |
| 2021-04-14 | $51.04 | $51.06 | $51.02 | $51.04 | $50.71 | 194,893 |
| 2021-04-13 | $51.03 | $51.05 | $51.03 | $51.05 | $50.71 | 266,604 |
| 2021-04-12 | $51.05 | $51.05 | $51.03 | $51.03 | $50.70 | 468,828 |
| 2021-04-09 | $51.05 | $51.05 | $51.04 | $51.05 | $50.72 | 206,268 |
| 2021-04-08 | $51.06 | $51.06 | $51.04 | $51.05 | $50.71 | 575,310 |
| 2021-04-07 | $51.03 | $51.06 | $51.03 | $51.05 | $50.72 | 543,370 |
| 2021-04-06 | $51.02 | $51.05 | $51.02 | $51.04 | $50.71 | 277,583 |
| 2021-04-05 | $51.05 | $51.05 | $51.02 | $51.03 | $50.70 | 777,807 |
| 2021-04-01 | $51.07 | $51.07 | $51.02 | $51.03 | $50.70 | 317,067 |
| 2021-03-31 | $51.06 | $51.06 | $51.04 | $51.04 | $50.70 | 266,244 |
| 2021-03-30 | $51.03 | $51.06 | $51.03 | $51.06 | $50.71 | 391,845 |
| 2021-03-29 | $51.03 | $51.05 | $51.03 | $51.03 | $50.69 | 193,042 |
| 2021-03-26 | $51.03 | $51.04 | $51.03 | $51.03 | $50.69 | 790,927 |
| 2021-03-25 | $51.06 | $51.06 | $51.04 | $51.04 | $50.70 | 230,922 |
| 2021-03-24 | $51.07 | $51.07 | $51.02 | $51.05 | $50.71 | 341,314 |
| 2021-03-23 | $51.04 | $51.05 | $51.02 | $51.03 | $50.69 | 239,407 |
| 2021-03-22 | $51.00 | $51.03 | $51.00 | $51.03 | $50.69 | 252,534 |
| 2021-03-19 | $51.02 | $51.03 | $51.01 | $51.01 | $50.67 | 259,915 |
| 2021-03-18 | $51.03 | $51.04 | $51.01 | $51.02 | $50.68 | 925,862 |
| 2021-03-17 | $51.04 | $51.05 | $51.03 | $51.04 | $50.70 | 309,821 |
| 2021-03-16 | $51.05 | $51.05 | $51.04 | $51.04 | $50.70 | 231,152 |
| 2021-03-15 | $51.05 | $51.05 | $51.02 | $51.05 | $50.71 | 325,974 |
| 2021-03-12 | $51.03 | $51.05 | $51.03 | $51.03 | $50.69 | 242,413 |
| 2021-03-11 | $51.03 | $51.10 | $51.03 | $51.05 | $50.71 | 260,016 |
| 2021-03-10 | $51.03 | $51.10 | $51.03 | $51.06 | $50.71 | 480,037 |
| 2021-03-09 | $51.03 | $51.06 | $51.03 | $51.03 | $50.69 | 319,716 |
| 2021-03-08 | $51.02 | $51.06 | $51.02 | $51.03 | $50.69 | 935,136 |
| 2021-03-05 | $51.11 | $51.11 | $51.01 | $51.05 | $50.71 | 290,080 |
| 2021-03-04 | $51.03 | $51.03 | $51.01 | $51.02 | $50.68 | 224,930 |
| 2021-03-03 | $51.02 | $51.07 | $51.01 | $51.01 | $50.67 | 239,188 |
| 2021-03-02 | $51.02 | $51.03 | $51.00 | $51.02 | $50.68 | 255,921 |
| 2021-03-01 | $50.99 | $51.02 | $50.99 | $51.00 | $50.66 | 275,259 |
| 2021-02-26 | $51.03 | $51.03 | $51.01 | $51.03 | $50.66 | 272,835 |
| 2021-02-25 | $51.03 | $51.04 | $51.02 | $51.02 | $50.65 | 345,693 |
| 2021-02-24 | $51.04 | $51.06 | $51.03 | $51.05 | $50.68 | 361,113 |
| 2021-02-23 | $51.03 | $51.06 | $51.03 | $51.06 | $50.69 | 416,138 |
| 2021-02-22 | $51.04 | $51.07 | $51.03 | $51.04 | $50.67 | 386,080 |
| 2021-02-19 | $51.06 | $51.07 | $51.05 | $51.07 | $50.70 | 175,975 |
| 2021-02-18 | $51.05 | $51.08 | $51.05 | $51.07 | $50.70 | 200,038 |
| 2021-02-17 | $51.04 | $51.07 | $51.04 | $51.06 | $50.69 | 257,111 |
| 2021-02-16 | $51.07 | $51.08 | $51.04 | $51.05 | $50.68 | 476,448 |
| 2021-02-12 | $51.10 | $51.10 | $51.06 | $51.08 | $50.71 | 370,862 |
| 2021-02-11 | $51.08 | $51.08 | $51.06 | $51.07 | $50.70 | 172,368 |
| 2021-02-10 | $51.07 | $51.11 | $51.04 | $51.07 | $50.70 | 470,021 |
| 2021-02-09 | $51.05 | $51.08 | $51.05 | $51.05 | $50.68 | 333,973 |
| 2021-02-08 | $51.05 | $51.07 | $51.05 | $51.05 | $50.68 | 397,897 |
| 2021-02-05 | $51.06 | $51.07 | $51.05 | $51.07 | $50.70 | 335,075 |
| 2021-02-04 | $51.04 | $51.07 | $51.04 | $51.07 | $50.70 | 347,387 |
| 2021-02-03 | $51.04 | $51.07 | $51.04 | $51.06 | $50.69 | 330,101 |
| 2021-02-02 | $51.06 | $51.07 | $51.04 | $51.06 | $50.69 | 367,382 |
| 2021-02-01 | $51.04 | $51.06 | $51.04 | $51.06 | $50.69 | 279,105 |
| 2021-01-29 | $51.06 | $51.07 | $51.05 | $51.07 | $50.69 | 275,895 |
| 2021-01-28 | $51.05 | $51.08 | $51.05 | $51.07 | $50.69 | 165,147 |
| 2021-01-27 | $51.05 | $51.08 | $51.04 | $51.06 | $50.68 | 1,675,749 |
| 2021-01-26 | $51.04 | $51.08 | $51.04 | $51.08 | $50.70 | 655,192 |
| 2021-01-25 | $51.05 | $51.07 | $51.04 | $51.05 | $50.67 | 428,888 |
| 2021-01-22 | $51.04 | $51.06 | $51.03 | $51.06 | $50.68 | 254,772 |
| 2021-01-21 | $51.03 | $51.06 | $51.03 | $51.06 | $50.68 | 200,757 |
| 2021-01-20 | $51.04 | $51.06 | $51.03 | $51.05 | $50.67 | 694,057 |
| 2021-01-19 | $51.05 | $51.05 | $51.02 | $51.04 | $50.66 | 309,649 |
| 2021-01-15 | $51.01 | $51.05 | $51.01 | $51.04 | $50.66 | 634,480 |
| 2021-01-14 | $51.03 | $51.05 | $51.03 | $51.05 | $50.67 | 214,015 |
| 2021-01-13 | $51.05 | $51.05 | $51.03 | $51.04 | $50.66 | 149,591 |
| 2021-01-12 | $51.05 | $51.06 | $51.04 | $51.04 | $50.66 | 388,256 |
| 2021-01-11 | $51.03 | $51.05 | $51.03 | $51.04 | $50.66 | 243,075 |
| 2021-01-08 | $51.04 | $51.05 | $51.04 | $51.04 | $50.66 | 233,833 |
| 2021-01-07 | $51.06 | $51.06 | $51.04 | $51.04 | $50.66 | 944,650 |
| 2021-01-06 | $51.06 | $51.07 | $51.04 | $51.05 | $50.67 | 245,127 |
| 2021-01-05 | $51.05 | $51.06 | $51.03 | $51.05 | $50.67 | 203,401 |
| 2021-01-04 | $51.03 | $51.06 | $51.03 | $51.03 | $50.65 | 233,772 |
| 2020-12-31 | $51.02 | $51.06 | $51.02 | $51.04 | $50.66 | 404,934 |
| 2020-12-30 | $51.02 | $51.05 | $51.02 | $51.03 | $50.65 | 361,058 |
| 2020-12-29 | $51.06 | $51.06 | $51.04 | $51.04 | $50.65 | 391,430 |
| 2020-12-28 | $51.05 | $51.05 | $51.04 | $51.05 | $50.65 | 109,881 |
| 2020-12-24 | $51.05 | $51.07 | $51.05 | $51.06 | $50.67 | 103,134 |
| 2020-12-23 | $51.04 | $51.08 | $51.04 | $51.06 | $50.67 | 326,683 |
| 2020-12-22 | $51.06 | $51.08 | $51.04 | $51.08 | $50.68 | 334,057 |
| 2020-12-21 | $51.05 | $51.10 | $51.04 | $51.06 | $50.67 | 297,650 |
| 2020-12-18 | $51.05 | $51.06 | $51.03 | $51.04 | $50.65 | 578,093 |
| 2020-12-17 | $51.05 | $51.06 | $51.03 | $51.05 | $50.66 | 1,708,652 |
| 2020-12-16 | $51.04 | $51.05 | $51.02 | $51.04 | $50.65 | 431,254 |
| 2020-12-15 | $51.03 | $51.04 | $51.02 | $51.02 | $50.63 | 224,108 |
| 2020-12-14 | $51.01 | $51.04 | $51.01 | $51.01 | $50.62 | 161,709 |
| 2020-12-11 | $51.04 | $51.04 | $51.01 | $51.02 | $50.63 | 251,002 |
| 2020-12-10 | $51.03 | $51.04 | $51.01 | $51.03 | $50.64 | 423,106 |
| 2020-12-09 | $51.01 | $51.04 | $51.01 | $51.03 | $50.64 | 1,130,687 |
| 2020-12-08 | $51.01 | $51.03 | $51.00 | $51.00 | $50.61 | 297,016 |
| 2020-12-07 | $51.02 | $51.03 | $51.01 | $51.02 | $50.63 | 395,447 |
| 2020-12-04 | $51.00 | $51.03 | $51.00 | $51.02 | $50.63 | 371,494 |
| 2020-12-03 | $51.00 | $51.03 | $51.00 | $51.02 | $50.63 | 110,845 |
| 2020-12-02 | $51.02 | $51.02 | $51.00 | $51.02 | $50.63 | 198,809 |
| 2020-12-01 | $51.03 | $51.03 | $51.00 | $51.01 | $50.62 | 131,425 |
| 2020-11-30 | $51.02 | $51.03 | $51.00 | $51.03 | $50.61 | 191,104 |
| 2020-11-27 | $51.04 | $51.04 | $51.02 | $51.02 | $50.60 | 62,518 |
| 2020-11-25 | $51.03 | $51.04 | $51.01 | $51.03 | $50.61 | 294,152 |
| 2020-11-24 | $51.04 | $51.04 | $51.02 | $51.04 | $50.62 | 280,897 |
| 2020-11-23 | $51.02 | $51.04 | $51.01 | $51.03 | $50.61 | 175,293 |
| 2020-11-20 | $51.02 | $51.04 | $51.01 | $51.02 | $50.60 | 124,474 |
| 2020-11-19 | $51.01 | $51.04 | $51.00 | $51.04 | $50.62 | 281,774 |
| 2020-11-18 | $51.03 | $51.03 | $51.00 | $51.02 | $50.60 | 210,780 |
| 2020-11-17 | $51.00 | $51.04 | $51.00 | $51.03 | $50.61 | 179,171 |
| 2020-11-16 | $50.99 | $51.02 | $50.99 | $51.01 | $50.59 | 230,130 |
| 2020-11-13 | $51.01 | $51.02 | $50.99 | $51.01 | $50.60 | 117,627 |
| 2020-11-12 | $50.99 | $51.01 | $50.99 | $50.99 | $50.57 | 140,112 |
| 2020-11-11 | $51.01 | $51.01 | $50.99 | $51.01 | $50.59 | 155,181 |
| 2020-11-10 | $51.01 | $51.01 | $50.98 | $51.01 | $50.59 | 193,677 |
| 2020-11-09 | $51.00 | $51.00 | $50.98 | $51.00 | $50.58 | 200,545 |
| 2020-11-06 | $50.99 | $51.01 | $50.99 | $51.00 | $50.58 | 119,086 |
| 2020-11-05 | $50.98 | $51.01 | $50.98 | $50.99 | $50.57 | 111,699 |
| 2020-11-04 | $50.98 | $51.01 | $50.98 | $51.00 | $50.58 | 256,694 |
| 2020-11-03 | $50.96 | $50.99 | $50.96 | $50.98 | $50.56 | 189,811 |
| 2020-11-02 | $50.96 | $50.99 | $50.96 | $50.99 | $50.57 | 203,531 |
| 2020-10-30 | $50.99 | $51.01 | $50.98 | $51.00 | $50.56 | 209,934 |
| 2020-10-29 | $50.99 | $51.04 | $50.99 | $51.01 | $50.57 | 152,017 |
| 2020-10-28 | $50.99 | $51.01 | $50.98 | $50.98 | $50.54 | 127,004 |
| 2020-10-27 | $50.98 | $51.01 | $50.98 | $51.01 | $50.57 | 194,644 |
| 2020-10-26 | $50.98 | $51.01 | $50.98 | $51.01 | $50.57 | 434,188 |
| 2020-10-23 | $50.98 | $51.01 | $50.98 | $51.01 | $50.57 | 280,884 |
| 2020-10-22 | $51.01 | $51.01 | $50.98 | $51.01 | $50.57 | 319,962 |
| 2020-10-21 | $51.00 | $51.01 | $50.98 | $50.99 | $50.55 | 333,174 |
| 2020-10-20 | $51.00 | $51.02 | $50.99 | $51.00 | $50.56 | 461,151 |
| 2020-10-19 | $51.00 | $51.01 | $50.98 | $51.00 | $50.56 | 253,497 |
| 2020-10-16 | $51.00 | $51.01 | $50.98 | $51.00 | $50.56 | 457,687 |
| 2020-10-15 | $50.99 | $51.01 | $50.97 | $50.99 | $50.55 | 174,123 |
| 2020-10-14 | $51.01 | $51.02 | $50.99 | $51.01 | $50.57 | 195,433 |
| 2020-10-13 | $51.00 | $51.02 | $50.99 | $51.02 | $50.58 | 112,940 |
| 2020-10-12 | $51.00 | $51.00 | $50.99 | $51.00 | $50.56 | 67,123 |
| 2020-10-09 | $51.00 | $51.01 | $50.98 | $51.00 | $50.56 | 179,301 |
| 2020-10-08 | $51.00 | $51.01 | $50.99 | $51.01 | $50.57 | 138,185 |
| 2020-10-07 | $51.00 | $51.01 | $50.99 | $51.01 | $50.57 | 114,643 |
| 2020-10-06 | $51.02 | $51.02 | $51.00 | $51.01 | $50.57 | 174,578 |
| 2020-10-05 | $51.00 | $51.01 | $50.97 | $51.01 | $50.57 | 177,747 |
| 2020-10-02 | $51.00 | $51.05 | $50.98 | $51.01 | $50.57 | 178,612 |
| 2020-10-01 | $51.01 | $51.01 | $50.97 | $51.00 | $50.56 | 105,191 |
| 2020-09-30 | $51.03 | $51.04 | $50.99 | $50.99 | $50.53 | 191,173 |
| 2020-09-29 | $51.03 | $51.04 | $51.01 | $51.04 | $50.58 | 199,239 |
| 2020-09-28 | $51.02 | $51.03 | $51.01 | $51.03 | $50.57 | 166,285 |
| 2020-09-25 | $50.99 | $51.03 | $50.99 | $51.03 | $50.57 | 563,078 |
| 2020-09-24 | $51.00 | $51.03 | $51.00 | $51.03 | $50.57 | 296,413 |
| 2020-09-23 | $51.00 | $51.03 | $51.00 | $51.03 | $50.57 | 138,262 |
| 2020-09-22 | $51.00 | $51.03 | $50.97 | $51.03 | $50.57 | 183,141 |
| 2020-09-21 | $51.02 | $51.02 | $50.99 | $51.02 | $50.56 | 174,893 |
| 2020-09-18 | $51.01 | $51.02 | $51.00 | $51.02 | $50.56 | 201,788 |
| 2020-09-17 | $51.02 | $51.02 | $51.00 | $51.01 | $50.55 | 166,279 |
| 2020-09-16 | $51.03 | $51.03 | $51.00 | $51.03 | $50.57 | 180,733 |
| 2020-09-15 | $51.00 | $51.03 | $50.99 | $51.03 | $50.57 | 135,479 |
| 2020-09-14 | $51.01 | $51.03 | $50.98 | $51.02 | $50.56 | 130,198 |
| 2020-09-11 | $51.01 | $51.03 | $50.98 | $51.03 | $50.57 | 255,513 |
| 2020-09-10 | $51.01 | $51.03 | $50.99 | $51.03 | $50.57 | 191,979 |
| 2020-09-09 | $51.02 | $51.02 | $50.98 | $51.01 | $50.55 | 155,856 |
| 2020-09-08 | $50.97 | $51.02 | $50.95 | $51.01 | $50.55 | 216,294 |
| 2020-09-04 | $50.97 | $51.01 | $50.94 | $51.00 | $50.54 | 256,490 |
| 2020-09-03 | $51.00 | $51.02 | $50.98 | $51.00 | $50.54 | 178,687 |
| 2020-09-02 | $51.00 | $51.01 | $50.94 | $50.97 | $50.51 | 253,951 |
| 2020-09-01 | $51.00 | $51.02 | $50.98 | $51.01 | $50.55 | 151,593 |
| 2020-08-31 | $51.01 | $51.03 | $50.98 | $51.00 | $50.51 | 329,880 |
| 2020-08-28 | $51.02 | $51.03 | $51.01 | $51.03 | $50.54 | 94,840 |
| 2020-08-27 | $51.03 | $51.04 | $51.00 | $51.03 | $50.54 | 226,032 |
| 2020-08-26 | $51.03 | $51.04 | $51.01 | $51.04 | $50.55 | 206,838 |
| 2020-08-25 | $51.03 | $51.05 | $51.01 | $51.04 | $50.55 | 163,792 |
| 2020-08-24 | $51.02 | $51.04 | $51.01 | $51.02 | $50.53 | 118,815 |
| 2020-08-21 | $51.02 | $51.03 | $51.01 | $51.02 | $50.53 | 110,260 |
| 2020-08-20 | $51.02 | $51.04 | $51.00 | $51.03 | $50.54 | 126,177 |
| 2020-08-19 | $51.02 | $51.04 | $51.00 | $51.00 | $50.51 | 156,430 |
| 2020-08-18 | $51.02 | $51.05 | $51.01 | $51.04 | $50.55 | 248,684 |
| 2020-08-17 | $51.02 | $51.03 | $51.01 | $51.02 | $50.53 | 73,294 |
| 2020-08-14 | $51.03 | $51.05 | $51.01 | $51.05 | $50.56 | 175,697 |
| 2020-08-13 | $51.03 | $51.05 | $51.02 | $51.05 | $50.56 | 123,343 |
| 2020-08-12 | $51.03 | $51.04 | $50.99 | $51.04 | $50.55 | 269,764 |
| 2020-08-11 | $51.03 | $51.06 | $51.02 | $51.06 | $50.57 | 114,278 |
| 2020-08-10 | $51.03 | $51.05 | $51.00 | $51.03 | $50.54 | 225,549 |
| 2020-08-07 | $51.03 | $51.04 | $51.02 | $51.04 | $50.55 | 117,421 |
| 2020-08-06 | $51.05 | $51.05 | $51.03 | $51.04 | $50.55 | 119,261 |
| 2020-08-05 | $51.02 | $51.04 | $51.01 | $51.01 | $50.52 | 124,366 |
| 2020-08-04 | $51.02 | $51.04 | $51.01 | $51.03 | $50.54 | 267,879 |
| 2020-08-03 | $51.01 | $51.03 | $51.01 | $51.02 | $50.53 | 204,751 |
| 2020-07-31 | $51.03 | $51.06 | $51.02 | $51.05 | $50.53 | 110,880 |
| 2020-07-30 | $51.03 | $51.06 | $51.03 | $51.05 | $50.53 | 212,544 |
| 2020-07-29 | $51.03 | $51.04 | $51.01 | $51.04 | $50.52 | 151,367 |
| 2020-07-28 | $51.02 | $51.05 | $51.02 | $51.04 | $50.52 | 124,174 |
| 2020-07-27 | $51.01 | $51.02 | $51.01 | $51.02 | $50.50 | 36,053 |
| 2020-07-24 | $51.01 | $51.04 | $51.00 | $51.02 | $50.50 | 276,556 |
| 2020-07-23 | $50.99 | $51.03 | $50.99 | $51.02 | $50.50 | 106,865 |
| 2020-07-22 | $51.01 | $51.02 | $50.99 | $51.02 | $50.50 | 85,866 |
| 2020-07-21 | $51.01 | $51.02 | $50.99 | $51.01 | $50.49 | 351,580 |
| 2020-07-20 | $51.00 | $51.00 | $50.99 | $51.00 | $50.48 | 99,485 |
| 2020-07-17 | $50.99 | $51.00 | $50.97 | $50.99 | $50.47 | 109,478 |
| 2020-07-16 | $50.99 | $51.02 | $50.98 | $51.00 | $50.48 | 128,697 |
| 2020-07-15 | $50.98 | $51.00 | $50.97 | $50.99 | $50.47 | 270,395 |
| 2020-07-14 | $50.97 | $50.98 | $50.96 | $50.98 | $50.46 | 67,671 |
| 2020-07-13 | $50.97 | $50.98 | $50.94 | $50.95 | $50.43 | 129,853 |
| 2020-07-10 | $50.96 | $50.98 | $50.95 | $50.97 | $50.45 | 166,467 |
| 2020-07-09 | $50.95 | $50.97 | $50.94 | $50.96 | $50.44 | 146,159 |
| 2020-07-08 | $50.95 | $50.96 | $50.92 | $50.95 | $50.43 | 173,174 |
| 2020-07-07 | $50.90 | $50.94 | $50.90 | $50.93 | $50.41 | 70,449 |
| 2020-07-06 | $50.92 | $50.94 | $50.91 | $50.94 | $50.42 | 163,634 |
| 2020-07-02 | $50.94 | $50.94 | $50.93 | $50.94 | $50.42 | 103,900 |
| 2020-07-01 | $50.94 | $50.95 | $50.92 | $50.95 | $50.43 | 86,323 |
| 2020-06-30 | $50.96 | $50.98 | $50.95 | $50.98 | $50.42 | 228,438 |
| 2020-06-29 | $50.97 | $50.97 | $50.95 | $50.96 | $50.41 | 41,508 |
| 2020-06-26 | $50.96 | $50.98 | $50.96 | $50.97 | $50.42 | 199,698 |
| 2020-06-25 | $50.94 | $50.97 | $50.94 | $50.97 | $50.41 | 48,443 |
| 2020-06-24 | $50.96 | $50.97 | $50.95 | $50.95 | $50.40 | 99,150 |
| 2020-06-23 | $50.98 | $50.98 | $50.93 | $50.96 | $50.40 | 316,260 |
| 2020-06-22 | $50.97 | $50.99 | $50.97 | $50.99 | $50.44 | 45,330 |
| 2020-06-19 | $50.99 | $50.99 | $50.97 | $50.99 | $50.44 | 167,489 |
| 2020-06-18 | $50.98 | $50.99 | $50.97 | $50.99 | $50.44 | 87,804 |
| 2020-06-17 | $50.99 | $50.99 | $50.94 | $50.99 | $50.44 | 101,069 |
| 2020-06-16 | $50.98 | $50.99 | $50.96 | $50.99 | $50.44 | 119,105 |
| 2020-06-15 | $50.97 | $51.01 | $50.97 | $50.99 | $50.44 | 60,498 |
| 2020-06-12 | $50.99 | $50.99 | $50.96 | $50.99 | $50.44 | 107,256 |
| 2020-06-11 | $50.98 | $50.99 | $50.96 | $50.98 | $50.43 | 225,784 |
| 2020-06-10 | $51.00 | $51.00 | $50.96 | $50.98 | $50.43 | 88,090 |
| 2020-06-09 | $51.08 | $51.08 | $50.96 | $50.97 | $50.42 | 142,403 |
| 2020-06-08 | $50.95 | $50.99 | $50.95 | $50.96 | $50.41 | 88,605 |
| 2020-06-05 | $50.97 | $51.04 | $50.95 | $50.97 | $50.42 | 89,000 |
| 2020-06-04 | $50.93 | $50.97 | $50.93 | $50.95 | $50.40 | 52,912 |
| 2020-06-03 | $50.93 | $52.16 | $50.93 | $50.96 | $50.41 | 188,504 |
| 2020-06-02 | $50.96 | $50.97 | $50.95 | $50.96 | $50.41 | 109,600 |
| 2020-06-01 | $50.98 | $50.98 | $50.91 | $50.93 | $50.38 | 85,940 |
| 2020-05-29 | $50.98 | $51.00 | $50.96 | $50.98 | $50.39 | 121,870 |
| 2020-05-28 | $50.97 | $50.99 | $50.96 | $50.96 | $50.37 | 118,140 |
| 2020-05-27 | $50.98 | $50.99 | $50.96 | $50.97 | $50.38 | 149,822 |
| 2020-05-26 | $50.95 | $50.98 | $50.90 | $50.93 | $50.34 | 390,442 |
| 2020-05-22 | $50.92 | $50.97 | $50.86 | $50.96 | $50.36 | 35,091 |
| 2020-05-21 | $50.93 | $50.95 | $50.88 | $50.88 | $50.29 | 93,659 |
| 2020-05-20 | $50.90 | $50.90 | $50.85 | $50.90 | $50.31 | 99,882 |
| 2020-05-19 | $50.76 | $50.90 | $50.76 | $50.88 | $50.29 | 147,244 |
| 2020-05-18 | $50.83 | $50.84 | $50.79 | $50.84 | $50.25 | 159,688 |
| 2020-05-15 | $50.79 | $50.85 | $50.79 | $50.80 | $50.21 | 61,300 |
| 2020-05-14 | $50.76 | $50.83 | $50.76 | $50.79 | $50.20 | 59,459 |
| 2020-05-13 | $50.83 | $50.83 | $50.74 | $50.78 | $50.19 | 122,387 |
| 2020-05-12 | $50.68 | $50.80 | $50.68 | $50.78 | $50.19 | 111,779 |
| 2020-05-11 | $50.68 | $50.79 | $50.68 | $50.77 | $50.18 | 181,198 |
| 2020-05-08 | $50.76 | $50.76 | $50.64 | $50.74 | $50.15 | 125,851 |
| 2020-05-07 | $50.68 | $50.71 | $50.68 | $50.70 | $50.11 | 161,100 |
| 2020-05-06 | $50.65 | $50.67 | $50.64 | $50.67 | $50.08 | 74,651 |
| 2020-05-05 | $50.66 | $50.67 | $50.63 | $50.65 | $50.06 | 103,735 |
| 2020-05-04 | $50.62 | $50.65 | $50.62 | $50.63 | $50.04 | 32,527 |
| 2020-05-01 | $50.56 | $50.64 | $50.56 | $50.64 | $50.05 | 48,835 |
| 2020-04-30 | $50.64 | $50.67 | $50.61 | $50.66 | $50.02 | 116,600 |
| 2020-04-29 | $50.55 | $50.67 | $50.55 | $50.64 | $50.01 | 234,885 |
| 2020-04-28 | $50.68 | $50.68 | $50.55 | $50.63 | $50.00 | 53,901 |
| 2020-04-27 | $50.60 | $50.64 | $50.60 | $50.60 | $49.97 | 75,560 |
| 2020-04-24 | $50.62 | $50.65 | $50.62 | $50.63 | $50.00 | 164,600 |
| 2020-04-23 | $50.64 | $50.67 | $50.62 | $50.62 | $49.99 | 164,438 |
| 2020-04-22 | $50.65 | $50.66 | $50.62 | $50.64 | $50.01 | 79,489 |
| 2020-04-21 | $50.65 | $50.66 | $50.58 | $50.65 | $50.02 | 47,371 |
| 2020-04-20 | $50.54 | $50.72 | $50.54 | $50.62 | $49.99 | 72,099 |
| 2020-04-17 | $50.56 | $50.69 | $50.54 | $50.55 | $49.92 | 194,186 |
| 2020-04-16 | $50.43 | $50.56 | $50.43 | $50.56 | $49.93 | 48,661 |
| 2020-04-15 | $50.38 | $50.56 | $50.38 | $50.55 | $49.92 | 108,917 |
| 2020-04-14 | $50.56 | $50.56 | $50.45 | $50.49 | $49.86 | 85,854 |
| 2020-04-13 | $50.45 | $50.56 | $50.45 | $50.50 | $49.87 | 39,117 |
| 2020-04-09 | $50.45 | $50.56 | $50.45 | $50.46 | $49.82 | 68,900 |
| 2020-04-08 | $50.35 | $50.56 | $50.32 | $50.43 | $49.80 | 56,418 |
| 2020-04-07 | $50.04 | $50.56 | $50.04 | $50.51 | $49.87 | 35,435 |
| 2020-04-06 | $50.29 | $50.53 | $50.06 | $50.52 | $49.89 | 65,476 |
| 2020-04-03 | $50.47 | $50.48 | $50.00 | $50.48 | $49.85 | 41,301 |
| 2020-04-02 | $50.40 | $50.43 | $50.06 | $50.06 | $49.43 | 15,500 |
| 2020-04-01 | $50.49 | $50.49 | $49.95 | $50.01 | $49.38 | 32,706 |
| 2020-03-31 | $50.15 | $50.45 | $50.10 | $50.43 | $49.72 | 18,000 |
| 2020-03-30 | $50.38 | $50.50 | $50.10 | $50.49 | $49.78 | 69,947 |
| 2020-03-27 | $50.38 | $50.38 | $50.02 | $50.38 | $49.67 | 13,071 |
| 2020-03-26 | $50.20 | $50.37 | $50.16 | $50.25 | $49.54 | 73,900 |
| 2020-03-25 | $49.66 | $50.18 | $49.66 | $49.84 | $49.14 | 54,420 |
| 2020-03-24 | $50.00 | $50.03 | $49.67 | $49.67 | $48.97 | 29,105 |
| 2020-03-23 | $49.59 | $50.00 | $49.33 | $49.96 | $49.26 | 84,679 |
| 2020-03-20 | $49.50 | $49.93 | $49.33 | $49.43 | $48.73 | 178,023 |
| 2020-03-19 | $49.88 | $49.98 | $49.04 | $49.50 | $48.80 | 263,000 |
| 2020-03-18 | $49.74 | $50.26 | $49.74 | $50.21 | $49.50 | 41,872 |
| 2020-03-17 | $50.45 | $50.45 | $50.29 | $50.33 | $49.62 | 95,466 |
| 2020-03-16 | $50.28 | $50.39 | $49.97 | $50.35 | $49.64 | 107,199 |
| 2020-03-13 | $50.45 | $50.45 | $50.30 | $50.42 | $49.71 | 57,639 |
| 2020-03-12 | $50.50 | $50.56 | $50.42 | $50.42 | $49.71 | 97,238 |
| 2020-03-11 | $50.67 | $50.67 | $50.58 | $50.58 | $49.87 | 47,583 |
| 2020-03-10 | $50.65 | $50.65 | $50.60 | $50.60 | $49.89 | 54,700 |
| 2020-03-09 | $50.56 | $50.66 | $50.51 | $50.65 | $49.94 | 72,100 |
| 2020-03-06 | $50.62 | $50.64 | $50.59 | $50.62 | $49.90 | 61,126 |
| 2020-03-05 | $50.60 | $50.61 | $50.58 | $50.61 | $49.90 | 86,216 |
| 2020-03-04 | $50.57 | $50.60 | $50.56 | $50.59 | $49.88 | 23,072 |
| 2020-03-03 | $50.56 | $50.60 | $50.56 | $50.60 | $49.89 | 27,924 |
| 2020-03-02 | $50.57 | $50.57 | $50.54 | $50.54 | $49.83 | 106,100 |
| 2020-02-28 | $50.58 | $50.58 | $50.52 | $50.56 | $49.85 | 84,235 |
| 2020-02-27 | $50.62 | $50.62 | $50.59 | $50.61 | $49.85 | 36,872 |
| 2020-02-26 | $50.60 | $50.60 | $50.57 | $50.59 | $49.83 | 16,371 |
| 2020-02-25 | $50.60 | $50.61 | $50.58 | $50.60 | $49.83 | 74,681 |
| 2020-02-24 | $50.58 | $50.60 | $50.56 | $50.60 | $49.83 | 43,399 |
| 2020-02-21 | $50.58 | $50.60 | $50.57 | $50.60 | $49.84 | 73,104 |
| 2020-02-20 | $50.58 | $50.59 | $50.57 | $50.59 | $49.83 | 29,322 |
| 2020-02-19 | $50.58 | $50.58 | $50.56 | $50.58 | $49.82 | 30,600 |
| 2020-02-18 | $50.57 | $50.57 | $50.56 | $50.56 | $49.80 | 18,894 |
| 2020-02-14 | $50.57 | $50.57 | $50.55 | $50.57 | $49.81 | 58,568 |
| 2020-02-13 | $50.55 | $50.57 | $50.55 | $50.56 | $49.80 | 45,082 |
| 2020-02-12 | $50.53 | $50.56 | $50.53 | $50.56 | $49.80 | 54,587 |
| 2020-02-11 | $50.53 | $50.57 | $50.53 | $50.56 | $49.80 | 160,417 |
| 2020-02-10 | $50.55 | $50.55 | $50.53 | $50.55 | $49.79 | 85,781 |
| 2020-02-07 | $50.55 | $50.55 | $50.53 | $50.54 | $49.78 | 7,919 |
| 2020-02-06 | $50.52 | $50.55 | $50.52 | $50.55 | $49.79 | 42,864 |
| 2020-02-05 | $50.52 | $50.55 | $50.52 | $50.54 | $49.78 | 18,622 |
| 2020-02-04 | $50.56 | $50.56 | $50.51 | $50.53 | $49.76 | 137,038 |
| 2020-02-03 | $50.53 | $50.55 | $50.53 | $50.53 | $49.77 | 18,458 |
| 2020-01-31 | $50.53 | $50.56 | $50.53 | $50.53 | $49.77 | 58,591 |
| 2020-01-30 | $50.58 | $50.61 | $50.58 | $50.60 | $49.78 | 171,722 |
| 2020-01-29 | $50.61 | $50.61 | $50.57 | $50.60 | $49.79 | 39,607 |
| 2020-01-28 | $50.60 | $50.60 | $50.57 | $50.60 | $49.79 | 47,566 |
| 2020-01-27 | $50.59 | $50.59 | $50.55 | $50.58 | $49.76 | 24,620 |
| 2020-01-24 | $50.58 | $50.59 | $50.55 | $50.57 | $49.76 | 66,732 |
| 2020-01-23 | $50.58 | $50.59 | $50.57 | $50.58 | $49.77 | 312,222 |
| 2020-01-22 | $50.57 | $50.58 | $50.54 | $50.57 | $49.75 | 74,261 |
| 2020-01-21 | $50.54 | $50.56 | $50.54 | $50.56 | $49.75 | 38,367 |
| 2020-01-17 | $50.57 | $50.57 | $50.54 | $50.55 | $49.74 | 33,719 |
| 2020-01-16 | $50.55 | $50.56 | $50.54 | $50.56 | $49.75 | 21,407 |
| 2020-01-15 | $50.55 | $50.55 | $50.53 | $50.55 | $49.74 | 53,906 |
| 2020-01-14 | $50.51 | $50.54 | $50.51 | $50.53 | $49.71 | 20,900 |
| 2020-01-13 | $50.53 | $50.53 | $50.49 | $50.50 | $49.69 | 43,240 |
| 2020-01-10 | $50.51 | $50.53 | $50.51 | $50.53 | $49.72 | 42,540 |
| 2020-01-09 | $50.52 | $50.52 | $50.49 | $50.52 | $49.71 | 78,304 |
| 2020-01-08 | $50.48 | $50.52 | $50.48 | $50.52 | $49.71 | 17,710 |
| 2020-01-07 | $50.51 | $50.51 | $50.48 | $50.51 | $49.70 | 36,878 |
| 2020-01-06 | $50.50 | $50.50 | $50.49 | $50.50 | $49.69 | 94,087 |
| 2020-01-03 | $50.50 | $50.50 | $50.46 | $50.50 | $49.69 | 69,220 |
| 2020-01-02 | $50.48 | $50.48 | $50.45 | $50.48 | $49.67 | 22,599 |
| 2019-12-31 | $50.48 | $50.48 | $50.45 | $50.48 | $49.67 | 49,301 |
| 2019-12-30 | $50.50 | $50.50 | $50.45 | $50.47 | $49.66 | 51,839 |
| 2019-12-27 | $50.54 | $50.54 | $50.52 | $50.53 | $49.66 | 15,492 |
| 2019-12-26 | $50.54 | $50.54 | $50.50 | $50.53 | $49.66 | 21,930 |
| 2019-12-24 | $50.52 | $50.52 | $50.51 | $50.52 | $49.65 | 36,221 |
| 2019-12-23 | $50.50 | $50.52 | $50.50 | $50.52 | $49.65 | 16,091 |
| 2019-12-20 | $50.51 | $50.51 | $50.49 | $50.50 | $49.63 | 32,200 |
| 2019-12-19 | $50.52 | $50.52 | $50.49 | $50.51 | $49.64 | 11,382 |
| 2019-12-18 | $50.48 | $50.52 | $50.48 | $50.52 | $49.65 | 33,735 |
| 2019-12-17 | $50.52 | $50.52 | $50.49 | $50.51 | $49.64 | 39,237 |
| 2019-12-16 | $50.51 | $50.51 | $50.49 | $50.51 | $49.64 | 9,226 |
| 2019-12-13 | $50.49 | $50.52 | $50.49 | $50.51 | $49.64 | 49,258 |
| 2019-12-12 | $50.50 | $50.51 | $50.50 | $50.51 | $49.64 | 49,902 |
| 2019-12-11 | $50.49 | $50.51 | $50.49 | $50.51 | $49.64 | 19,155 |
| 2019-12-10 | $50.50 | $50.50 | $50.49 | $50.50 | $49.63 | 32,136 |
| 2019-12-09 | $50.50 | $50.50 | $50.48 | $50.49 | $49.62 | 5,721 |
| 2019-12-06 | $50.47 | $50.48 | $50.46 | $50.48 | $49.61 | 51,600 |
| 2019-12-05 | $50.47 | $50.48 | $50.46 | $50.48 | $49.61 | 34,789 |
| 2019-12-04 | $50.48 | $50.48 | $50.46 | $50.48 | $49.61 | 44,378 |
| 2019-12-03 | $50.43 | $50.48 | $50.43 | $50.48 | $49.61 | 46,569 |
| 2019-12-02 | $50.44 | $50.47 | $50.44 | $50.47 | $49.60 | 30,938 |
| 2019-11-29 | $50.46 | $50.47 | $50.45 | $50.47 | $49.60 | 38,337 |
| 2019-11-27 | $50.52 | $50.53 | $50.50 | $50.53 | $49.59 | 13,883 |
| 2019-11-26 | $50.51 | $50.53 | $50.50 | $50.53 | $49.59 | 22,120 |
| 2019-11-25 | $50.46 | $50.51 | $50.46 | $50.51 | $49.57 | 60,189 |
| 2019-11-22 | $50.50 | $50.51 | $50.49 | $50.51 | $49.57 | 12,600 |
| 2019-11-21 | $50.49 | $50.51 | $50.49 | $50.51 | $49.57 | 29,754 |
| 2019-11-20 | $50.51 | $50.51 | $50.50 | $50.51 | $49.57 | 38,310 |
| 2019-11-19 | $50.49 | $50.51 | $50.48 | $50.50 | $49.56 | 79,728 |
| 2019-11-18 | $50.50 | $50.51 | $50.46 | $50.50 | $49.56 | 55,760 |
| 2019-11-15 | $50.45 | $50.48 | $50.45 | $50.47 | $49.53 | 20,485 |
| 2019-11-14 | $50.45 | $50.48 | $50.45 | $50.47 | $49.53 | 77,129 |
| 2019-11-13 | $50.45 | $50.48 | $50.45 | $50.48 | $49.54 | 35,825 |
| 2019-11-12 | $50.43 | $50.47 | $50.43 | $50.46 | $49.52 | 12,313 |
| 2019-11-11 | $50.45 | $50.46 | $50.44 | $50.45 | $49.52 | 11,974 |
| 2019-11-08 | $50.45 | $50.46 | $50.45 | $50.46 | $49.52 | 28,800 |
| 2019-11-07 | $50.46 | $50.47 | $50.43 | $50.45 | $49.52 | 27,751 |
| 2019-11-06 | $50.47 | $50.47 | $50.44 | $50.46 | $49.52 | 27,888 |
| 2019-11-05 | $50.46 | $50.46 | $50.44 | $50.45 | $49.52 | 30,800 |
| 2019-11-04 | $50.46 | $50.46 | $50.43 | $50.45 | $49.51 | 15,978 |
| 2019-11-01 | $50.45 | $50.46 | $50.45 | $50.46 | $49.52 | 18,651 |
| 2019-10-31 | $50.44 | $50.46 | $50.43 | $50.46 | $49.52 | 20,368 |
| 2019-10-30 | $50.51 | $50.51 | $50.50 | $50.51 | $49.51 | 3,972 |
| 2019-10-29 | $50.50 | $50.51 | $50.48 | $50.51 | $49.51 | 34,662 |
| 2019-10-28 | $50.49 | $50.49 | $50.46 | $50.49 | $49.49 | 27,396 |
| 2019-10-25 | $50.49 | $50.49 | $50.47 | $50.48 | $49.47 | 2,900 |
| 2019-10-24 | $50.50 | $50.50 | $50.48 | $50.50 | $49.50 | 24,655 |
| 2019-10-23 | $50.49 | $50.50 | $50.47 | $50.50 | $49.50 | 27,448 |
| 2019-10-22 | $50.48 | $50.49 | $50.48 | $50.49 | $49.49 | 14,690 |
| 2019-10-21 | $50.45 | $50.49 | $50.45 | $50.49 | $49.48 | 11,309 |
| 2019-10-18 | $50.46 | $50.49 | $50.46 | $50.48 | $49.48 | 10,037 |
| 2019-10-17 | $50.50 | $50.50 | $50.47 | $50.49 | $49.49 | 25,672 |
| 2019-10-16 | $50.50 | $50.50 | $50.49 | $50.50 | $49.49 | 9,500 |
| 2019-10-15 | $50.47 | $50.50 | $50.46 | $50.48 | $49.48 | 34,984 |
| 2019-10-14 | $50.51 | $50.51 | $50.50 | $50.50 | $49.50 | 4,419 |
| 2019-10-11 | $50.49 | $50.49 | $50.48 | $50.49 | $49.49 | 32,400 |
| 2019-10-10 | $50.51 | $50.51 | $50.50 | $50.51 | $49.51 | 13,837 |
| 2019-10-09 | $50.50 | $50.50 | $50.49 | $50.50 | $49.50 | 84,579 |
| 2019-10-08 | $50.48 | $50.50 | $50.48 | $50.50 | $49.50 | 42,800 |
| 2019-10-07 | $50.46 | $50.48 | $50.46 | $50.48 | $49.48 | 3,800 |
| 2019-10-04 | $50.46 | $50.47 | $50.45 | $50.47 | $49.46 | 9,779 |
| 2019-10-03 | $50.43 | $50.44 | $50.42 | $50.43 | $49.43 | 66,771 |
| 2019-10-02 | $50.43 | $50.43 | $50.41 | $50.43 | $49.43 | 6,913 |
| 2019-10-01 | $50.43 | $50.43 | $50.41 | $50.43 | $49.43 | 14,541 |
| 2019-09-30 | $50.42 | $50.42 | $50.42 | $50.42 | $49.42 | 9,042 |
| 2019-09-27 | $50.46 | $50.48 | $50.46 | $50.48 | $49.41 | 16,388 |
| 2019-09-26 | $50.48 | $50.48 | $50.47 | $50.48 | $49.41 | 12,068 |
| 2019-09-25 | $50.46 | $50.48 | $50.46 | $50.47 | $49.41 | 44,296 |
| 2019-09-24 | $50.46 | $50.47 | $50.46 | $50.47 | $49.40 | 24,224 |
| 2019-09-23 | $50.46 | $50.46 | $50.45 | $50.46 | $49.40 | 22,735 |
| 2019-09-20 | $50.44 | $50.45 | $50.43 | $50.44 | $49.38 | 22,180 |
| 2019-09-19 | $50.44 | $50.45 | $50.43 | $50.44 | $49.38 | 14,199 |
| 2019-09-18 | $50.44 | $50.44 | $50.42 | $50.43 | $49.37 | 18,438 |
| 2019-09-17 | $50.43 | $50.44 | $50.42 | $50.44 | $49.38 | 3,700 |
| 2019-09-16 | $50.44 | $50.44 | $50.42 | $50.43 | $49.37 | 33,400 |
| 2019-09-13 | $50.45 | $50.47 | $50.44 | $50.47 | $49.40 | 33,212 |
| 2019-09-12 | $50.48 | $50.48 | $50.46 | $50.48 | $49.42 | 6,666 |
| 2019-09-11 | $50.49 | $50.49 | $50.47 | $50.48 | $49.42 | 20,379 |
| 2019-09-10 | $50.53 | $50.53 | $50.49 | $50.50 | $49.44 | 54,830 |
| 2019-09-09 | $50.51 | $50.51 | $50.50 | $50.50 | $49.44 | 15,493 |
| 2019-09-06 | $50.50 | $50.51 | $50.50 | $50.51 | $49.44 | 7,259 |
| 2019-09-05 | $50.50 | $50.53 | $50.50 | $50.52 | $49.45 | 22,705 |
| 2019-09-04 | $50.52 | $50.52 | $50.50 | $50.51 | $49.45 | 22,799 |
| 2019-09-03 | $50.50 | $50.51 | $50.50 | $50.51 | $49.44 | 35,407 |
| 2019-08-30 | $50.50 | $50.51 | $50.50 | $50.51 | $49.44 | 29,900 |
| 2019-08-29 | $50.59 | $50.59 | $50.56 | $50.58 | $49.45 | 32,461 |
| 2019-08-28 | $50.57 | $50.58 | $50.56 | $50.58 | $49.45 | 59,831 |
| 2019-08-27 | $50.58 | $50.59 | $50.57 | $50.58 | $49.45 | 12,686 |
| 2019-08-26 | $50.58 | $50.58 | $50.56 | $50.57 | $49.44 | 27,900 |
| 2019-08-23 | $50.56 | $50.58 | $50.56 | $50.57 | $49.44 | 2,814 |
| 2019-08-22 | $50.58 | $50.59 | $50.57 | $50.59 | $49.46 | 24,981 |
| 2019-08-21 | $50.59 | $50.59 | $50.57 | $50.59 | $49.46 | 17,617 |
| 2019-08-20 | $50.58 | $50.59 | $50.57 | $50.58 | $49.45 | 14,174 |
| 2019-08-19 | $50.58 | $50.58 | $50.56 | $50.57 | $49.44 | 11,460 |
| 2019-08-16 | $50.56 | $50.58 | $50.56 | $50.57 | $49.44 | 27,948 |
| 2019-08-15 | $50.58 | $50.58 | $50.57 | $50.57 | $49.44 | 19,692 |
| 2019-08-14 | $50.57 | $50.57 | $50.55 | $50.57 | $49.43 | 36,168 |
| 2019-08-13 | $50.56 | $50.56 | $50.56 | $50.56 | $49.43 | 3,746 |
| 2019-08-12 | $50.54 | $50.55 | $50.54 | $50.55 | $49.41 | 11,558 |
| 2019-08-09 | $50.54 | $50.55 | $50.54 | $50.55 | $49.41 | 7,129 |
| 2019-08-08 | $50.54 | $50.55 | $50.53 | $50.55 | $49.41 | 16,241 |
| 2019-08-07 | $50.53 | $50.54 | $50.52 | $50.53 | $49.40 | 101,246 |
| 2019-08-06 | $50.52 | $50.53 | $50.52 | $50.53 | $49.39 | 15,995 |
| 2019-08-05 | $50.50 | $50.52 | $50.49 | $50.51 | $49.37 | 29,235 |
| 2019-08-02 | $50.49 | $50.51 | $50.49 | $50.50 | $49.36 | 5,763 |
| 2019-08-01 | $50.50 | $50.50 | $50.48 | $50.50 | $49.37 | 32,464 |
| 2019-07-31 | $50.50 | $50.50 | $50.49 | $50.50 | $49.37 | 22,714 |
| 2019-07-30 | $50.56 | $50.56 | $50.54 | $50.55 | $49.36 | 11,192 |
| 2019-07-29 | $50.55 | $50.55 | $50.53 | $50.54 | $49.35 | 20,197 |
| 2019-07-26 | $50.53 | $50.54 | $50.52 | $50.54 | $49.34 | 8,635 |
| 2019-07-25 | $50.54 | $50.54 | $50.52 | $50.54 | $49.34 | 9,868 |
| 2019-07-24 | $50.54 | $50.54 | $50.52 | $50.53 | $49.34 | 22,596 |
| 2019-07-23 | $50.54 | $50.54 | $50.51 | $50.52 | $49.33 | 10,221 |
| 2019-07-22 | $50.52 | $50.52 | $50.50 | $50.51 | $49.32 | 7,524 |
| 2019-07-19 | $50.52 | $50.52 | $50.51 | $50.52 | $49.32 | 5,642 |
| 2019-07-18 | $50.52 | $50.52 | $50.51 | $50.52 | $49.33 | 6,771 |
| 2019-07-17 | $50.51 | $50.51 | $50.50 | $50.51 | $49.31 | 48,255 |
| 2019-07-16 | $50.51 | $50.51 | $50.50 | $50.51 | $49.31 | 15,174 |
| 2019-07-15 | $50.50 | $50.50 | $50.48 | $50.49 | $49.30 | 72,091 |
| 2019-07-12 | $50.49 | $50.49 | $50.48 | $50.49 | $49.29 | 7,664 |
| 2019-07-11 | $50.49 | $50.49 | $50.48 | $50.49 | $49.29 | 2,627 |
| 2019-07-10 | $50.48 | $50.48 | $50.46 | $50.48 | $49.29 | 3,653 |
| 2019-07-09 | $50.44 | $50.47 | $50.44 | $50.46 | $49.27 | 8,217 |
| 2019-07-08 | $50.45 | $50.45 | $50.42 | $50.45 | $49.26 | 17,941 |
| 2019-07-05 | $50.44 | $50.45 | $50.44 | $50.45 | $49.25 | 3,417 |
| 2019-07-03 | $50.45 | $50.45 | $50.44 | $50.45 | $49.25 | 8,731 |
| 2019-07-02 | $50.45 | $50.45 | $50.43 | $50.45 | $49.25 | 18,847 |
| 2019-07-01 | $50.43 | $50.43 | $50.41 | $50.43 | $49.24 | 9,567 |
| 2019-06-28 | $50.43 | $50.43 | $50.42 | $50.43 | $49.23 | 59,473 |
| 2019-06-27 | $50.49 | $50.50 | $50.49 | $50.50 | $49.23 | 12,093 |
| 2019-06-26 | $50.49 | $50.50 | $50.49 | $50.50 | $49.24 | 19,469 |
| 2019-06-25 | $50.48 | $50.49 | $50.48 | $50.48 | $49.22 | 21,395 |
| 2019-06-24 | $50.48 | $50.48 | $50.48 | $50.48 | $49.22 | 12,242 |
| 2019-06-21 | $50.48 | $50.48 | $50.45 | $50.48 | $49.22 | 47,079 |
| 2019-06-20 | $50.46 | $50.46 | $50.45 | $50.46 | $49.20 | 12,784 |
| 2019-06-19 | $50.46 | $50.46 | $50.45 | $50.46 | $49.20 | 16,107 |
| 2019-06-18 | $50.45 | $50.45 | $50.44 | $50.45 | $49.19 | 17,606 |
| 2019-06-17 | $50.44 | $50.44 | $50.42 | $50.44 | $49.18 | 43,585 |
| 2019-06-14 | $50.44 | $50.44 | $50.42 | $50.42 | $49.17 | 8,486 |
| 2019-06-13 | $50.43 | $50.44 | $50.42 | $50.44 | $49.18 | 20,035 |
| 2019-06-12 | $50.43 | $50.44 | $50.42 | $50.44 | $49.18 | 177,936 |
| 2019-06-11 | $50.43 | $50.43 | $50.42 | $50.43 | $49.17 | 35,582 |
| 2019-06-10 | $50.42 | $50.42 | $50.40 | $50.41 | $49.15 | 3,271 |
| 2019-06-07 | $50.41 | $50.41 | $50.40 | $50.41 | $49.15 | 16,523 |
| 2019-06-06 | $50.41 | $50.41 | $50.40 | $50.40 | $49.14 | 9,482 |
| 2019-06-05 | $50.40 | $50.40 | $50.38 | $50.40 | $49.14 | 4,298 |
| 2019-06-04 | $50.38 | $50.40 | $50.37 | $50.39 | $49.13 | 1,872 |
| 2019-06-03 | $50.38 | $50.40 | $50.36 | $50.38 | $49.12 | 15,311 |
| 2019-05-31 | $50.38 | $50.38 | $50.36 | $50.37 | $49.11 | 105,003 |
| 2019-05-30 | $50.45 | $50.45 | $50.44 | $50.44 | $49.11 | 695 |
| 2019-05-29 | $50.44 | $50.44 | $50.42 | $50.44 | $49.11 | 11,855 |
| 2019-05-28 | $50.41 | $50.42 | $50.41 | $50.42 | $49.09 | 21,701 |
| 2019-05-24 | $50.40 | $50.41 | $50.40 | $50.40 | $49.07 | 4,924 |
| 2019-05-23 | $50.39 | $50.41 | $50.39 | $50.40 | $49.07 | 10,478 |
| 2019-05-22 | $50.41 | $50.41 | $50.39 | $50.40 | $49.07 | 5,950 |
| 2019-05-21 | $50.40 | $50.41 | $50.39 | $50.40 | $49.07 | 4,421 |
| 2019-05-20 | $50.39 | $50.40 | $50.38 | $50.39 | $49.06 | 3,164 |
| 2019-05-17 | $50.39 | $50.39 | $50.38 | $50.38 | $49.06 | 8,178 |
| 2019-05-16 | $50.39 | $50.39 | $50.38 | $50.38 | $49.05 | 1,811 |
| 2019-05-15 | $50.38 | $50.38 | $50.35 | $50.38 | $49.06 | 39,364 |
| 2019-05-14 | $50.35 | $50.37 | $50.35 | $50.37 | $49.05 | 10,649 |
| 2019-05-13 | $50.36 | $50.36 | $50.35 | $50.36 | $49.03 | 29,577 |
| 2019-05-10 | $50.35 | $50.35 | $50.34 | $50.35 | $49.02 | 8,108 |
| 2019-05-09 | $50.35 | $50.35 | $50.34 | $50.35 | $49.03 | 17,675 |
| 2019-05-08 | $50.33 | $50.35 | $50.32 | $50.34 | $49.02 | 14,172 |
| 2019-05-07 | $50.34 | $50.34 | $50.32 | $50.33 | $49.01 | 7,148 |
| 2019-05-06 | $50.32 | $50.33 | $50.32 | $50.32 | $49.00 | 7,790 |
| 2019-05-03 | $50.33 | $50.33 | $50.31 | $50.33 | $49.00 | 21,118 |
| 2019-05-02 | $50.32 | $50.33 | $50.31 | $50.32 | $49.00 | 102,516 |
| 2019-05-01 | $50.32 | $50.32 | $50.31 | $50.32 | $49.00 | 23,556 |
| 2019-04-30 | $50.30 | $50.32 | $50.30 | $50.32 | $49.00 | 52,376 |
| 2019-04-29 | $50.38 | $50.38 | $50.36 | $50.38 | $48.98 | 13,482 |
| 2019-04-26 | $50.37 | $50.38 | $50.36 | $50.38 | $48.98 | 15,566 |
| 2019-04-25 | $50.38 | $50.38 | $50.37 | $50.38 | $48.98 | 13,983 |
| 2019-04-24 | $50.37 | $50.38 | $50.37 | $50.38 | $48.98 | 3,992 |
| 2019-04-23 | $50.37 | $50.37 | $50.36 | $50.37 | $48.97 | 16,831 |
| 2019-04-22 | $50.36 | $50.36 | $50.35 | $50.36 | $48.96 | 13,442 |
| 2019-04-18 | $50.35 | $50.35 | $50.33 | $50.35 | $48.95 | 25,440 |
| 2019-04-17 | $50.36 | $50.36 | $50.34 | $50.36 | $48.96 | 42,432 |
| 2019-04-16 | $50.37 | $50.37 | $50.35 | $50.35 | $48.95 | 35,311 |
| 2019-04-15 | $50.36 | $50.36 | $50.35 | $50.36 | $48.96 | 6,653 |
| 2019-04-12 | $50.36 | $50.36 | $50.33 | $50.34 | $48.94 | 43,458 |
| 2019-04-11 | $50.37 | $50.37 | $50.34 | $50.36 | $48.96 | 10,316 |
| 2019-04-10 | $50.37 | $50.37 | $50.34 | $50.35 | $48.95 | 2,768 |
| 2019-04-09 | $50.36 | $50.36 | $50.35 | $50.35 | $48.95 | 15,891 |
| 2019-04-08 | $50.33 | $50.35 | $50.33 | $50.35 | $48.95 | 6,638 |
| 2019-04-05 | $50.37 | $50.37 | $50.32 | $50.34 | $48.94 | 18,180 |
| 2019-04-04 | $50.36 | $50.36 | $50.34 | $50.34 | $48.95 | 19,759 |
| 2019-04-03 | $50.34 | $50.34 | $50.32 | $50.34 | $48.94 | 22,670 |
| 2019-04-02 | $50.33 | $50.34 | $50.31 | $50.34 | $48.94 | 11,715 |
| 2019-04-01 | $50.34 | $50.34 | $50.32 | $50.33 | $48.93 | 13,990 |
| 2019-03-29 | $50.33 | $50.33 | $50.31 | $50.32 | $48.92 | 37,953 |
| 2019-03-28 | $50.37 | $50.41 | $50.37 | $50.40 | $48.93 | 2,128 |
| 2019-03-27 | $50.39 | $50.39 | $50.37 | $50.37 | $48.91 | 14,961 |
| 2019-03-26 | $50.37 | $50.38 | $50.36 | $50.37 | $48.91 | 10,094 |
| 2019-03-25 | $50.35 | $50.38 | $50.35 | $50.38 | $48.91 | 1,782 |
| 2019-03-22 | $50.37 | $50.37 | $50.35 | $50.36 | $48.90 | 16,835 |
| 2019-03-21 | $50.33 | $50.37 | $50.33 | $50.36 | $48.90 | 9,025 |
| 2019-03-20 | $50.34 | $50.36 | $50.31 | $50.32 | $48.86 | 14,867 |
| 2019-03-19 | $50.36 | $50.36 | $50.35 | $50.36 | $48.89 | 20,444 |
| 2019-03-18 | $50.35 | $50.35 | $50.33 | $50.35 | $48.88 | 18,108 |
| 2019-03-15 | $50.36 | $50.36 | $50.31 | $50.33 | $48.87 | 9,888 |
| 2019-03-14 | $50.36 | $50.36 | $50.31 | $50.34 | $48.87 | 3,919 |
| 2019-03-13 | $50.34 | $50.36 | $50.33 | $50.34 | $48.87 | 2,480 |
| 2019-03-12 | $50.38 | $50.38 | $50.31 | $50.34 | $48.87 | 4,400 |
| 2019-03-11 | $50.33 | $50.33 | $50.33 | $50.33 | $48.87 | 3,737 |
| 2019-03-08 | $50.33 | $50.34 | $50.31 | $50.34 | $48.87 | 27,359 |
| 2019-03-07 | $50.34 | $50.34 | $50.32 | $50.33 | $48.86 | 22,447 |
| 2019-03-06 | $50.33 | $50.33 | $50.31 | $50.32 | $48.86 | 10,279 |
| 2019-03-05 | $50.33 | $50.33 | $50.31 | $50.33 | $48.87 | 46,463 |
| 2019-03-04 | $50.31 | $50.32 | $50.29 | $50.29 | $48.83 | 3,600 |
| 2019-03-01 | $50.26 | $50.33 | $50.26 | $50.31 | $48.85 | 48,750 |
| 2019-02-28 | $50.27 | $50.32 | $50.27 | $50.29 | $48.82 | 13,477 |
| 2019-02-27 | $50.38 | $50.38 | $50.37 | $50.37 | $48.83 | 1,180 |
| 2019-02-26 | $50.35 | $50.35 | $50.35 | $50.35 | $48.81 | 914 |
| 2019-02-25 | $50.39 | $50.39 | $50.35 | $50.35 | $48.81 | 2,823 |
| 2019-02-22 | $50.36 | $50.36 | $50.32 | $50.36 | $48.82 | 2,725 |
| 2019-02-21 | $50.37 | $50.37 | $50.35 | $50.36 | $48.82 | 5,600 |
| 2019-02-20 | $50.31 | $50.37 | $50.31 | $50.34 | $48.80 | 5,679 |
| 2019-02-19 | $50.34 | $50.35 | $50.34 | $50.34 | $48.80 | 1,937 |
| 2019-02-15 | $50.34 | $50.35 | $50.32 | $50.33 | $48.79 | 2,493 |
| 2019-02-14 | $50.35 | $50.35 | $50.33 | $50.33 | $48.79 | 635 |
| 2019-02-13 | $50.32 | $50.35 | $50.31 | $50.34 | $48.80 | 1,848 |
| 2019-02-12 | $50.35 | $50.35 | $50.32 | $50.34 | $48.80 | 14,124 |
| 2019-02-11 | $50.33 | $50.33 | $50.30 | $50.32 | $48.78 | 12,635 |
| 2019-02-08 | $50.30 | $50.31 | $50.27 | $50.30 | $48.76 | 11,162 |
| 2019-02-07 | $50.31 | $50.32 | $50.26 | $50.29 | $48.75 | 33,836 |
| 2019-02-06 | $50.30 | $50.31 | $50.30 | $50.30 | $48.76 | 10,396 |
| 2019-02-05 | $50.33 | $50.33 | $50.29 | $50.32 | $48.78 | 15,580 |
| 2019-02-04 | $50.31 | $50.31 | $50.29 | $50.30 | $48.76 | 1,082 |
| 2019-02-01 | $50.28 | $50.30 | $50.28 | $50.29 | $48.75 | 45,798 |
| 2019-01-31 | $50.30 | $50.32 | $50.27 | $50.30 | $48.76 | 119,799 |
| 2019-01-30 | $50.36 | $50.38 | $50.36 | $50.36 | $48.75 | 1,135 |
| 2019-01-29 | $50.35 | $50.36 | $50.35 | $50.36 | $48.75 | 835 |
| 2019-01-28 | $50.36 | $50.37 | $50.32 | $50.35 | $48.74 | 12,428 |
| 2019-01-25 | $50.36 | $50.36 | $50.34 | $50.34 | $48.73 | 3,533 |
| 2019-01-24 | $50.35 | $50.36 | $50.34 | $50.34 | $48.73 | 1,427 |
| 2019-01-23 | $50.36 | $50.37 | $50.31 | $50.36 | $48.75 | 7,495 |
| 2019-01-22 | $50.34 | $50.35 | $50.32 | $50.35 | $48.74 | 27,807 |
| 2019-01-18 | $50.35 | $50.35 | $50.33 | $50.34 | $48.73 | 16,250 |
| 2019-01-17 | $50.35 | $50.36 | $50.34 | $50.35 | $48.74 | 11,335 |
| 2019-01-16 | $50.35 | $50.35 | $50.29 | $50.34 | $48.73 | 4,570 |
| 2019-01-15 | $50.34 | $50.34 | $50.32 | $50.32 | $48.71 | 1,212 |
| 2019-01-14 | $50.29 | $50.33 | $50.29 | $50.31 | $48.70 | 2,565 |
| 2019-01-11 | $50.32 | $50.33 | $50.29 | $50.30 | $48.69 | 30,098 |
| 2019-01-10 | $50.31 | $50.31 | $50.29 | $50.31 | $48.70 | 4,324 |
| 2019-01-09 | $50.31 | $50.32 | $50.29 | $50.32 | $48.71 | 8,551 |
| 2019-01-08 | $50.32 | $50.32 | $50.26 | $50.29 | $48.68 | 7,686 |
| 2019-01-07 | $50.30 | $50.30 | $50.26 | $50.28 | $48.67 | 7,156 |
| 2019-01-04 | $50.27 | $50.30 | $50.26 | $50.28 | $48.67 | 13,622 |
| 2019-01-03 | $50.27 | $50.29 | $50.25 | $50.27 | $48.66 | 3,878 |
| 2019-01-02 | $50.27 | $50.28 | $50.22 | $50.27 | $48.66 | 34,668 |
| 2018-12-31 | $50.27 | $50.27 | $50.25 | $50.26 | $48.65 | 20,114 |
| 2018-12-28 | $50.22 | $50.25 | $50.21 | $50.24 | $48.63 | 35,457 |
| 2018-12-27 | $50.29 | $50.32 | $50.27 | $50.29 | $48.61 | 6,516 |
| 2018-12-26 | $50.26 | $50.31 | $50.26 | $50.28 | $48.61 | 31,395 |
| 2018-12-24 | $50.29 | $50.30 | $50.24 | $50.27 | $48.60 | 12,115 |
| 2018-12-21 | $50.27 | $50.28 | $50.27 | $50.27 | $48.59 | 2,550 |
| 2018-12-20 | $50.27 | $50.28 | $50.27 | $50.27 | $48.59 | 1,594 |
| 2018-12-19 | $50.29 | $50.29 | $50.26 | $50.26 | $48.59 | 4,260 |
| 2018-12-18 | $50.25 | $50.27 | $50.25 | $50.25 | $48.57 | 3,465 |
| 2018-12-17 | $50.24 | $50.25 | $50.23 | $50.23 | $48.55 | 2,949 |
| 2018-12-14 | $50.25 | $50.25 | $50.23 | $50.23 | $48.55 | 263 |
| 2018-12-13 | $50.27 | $50.28 | $50.22 | $50.22 | $48.55 | 5,515 |
| 2018-12-12 | $50.23 | $50.24 | $50.22 | $50.22 | $48.54 | 48,975 |
| 2018-12-11 | $50.24 | $50.25 | $50.22 | $50.22 | $48.54 | 19,683 |
| 2018-12-10 | $50.22 | $50.23 | $50.21 | $50.21 | $48.53 | 14,012 |
| 2018-12-07 | $50.20 | $50.22 | $50.20 | $50.20 | $48.52 | 575 |
| 2018-12-06 | $50.19 | $50.19 | $50.17 | $50.19 | $48.52 | 4,880 |
| 2018-12-04 | $50.18 | $50.18 | $50.17 | $50.17 | $48.50 | 6,661 |
| 2018-12-03 | $50.16 | $50.16 | $50.16 | $50.16 | $48.49 | 29,979 |
| 2018-11-30 | $50.15 | $50.15 | $50.14 | $50.15 | $48.48 | 2,700 |
| 2018-11-29 | $50.19 | $50.21 | $50.18 | $50.18 | $48.44 | 2,711 |
| 2018-11-28 | $50.19 | $50.20 | $50.19 | $50.20 | $48.46 | 4,033 |
| 2018-11-27 | $50.20 | $50.20 | $50.16 | $50.20 | $48.46 | 4,996 |
| 2018-11-26 | $50.18 | $50.18 | $50.16 | $50.18 | $48.44 | 7,572 |
| 2018-11-23 | $50.17 | $50.17 | $50.17 | $50.17 | $48.43 | 0 |
| 2018-11-21 | $50.17 | $50.17 | $50.12 | $50.17 | $48.43 | 6,656 |
| 2018-11-20 | $50.13 | $50.16 | $50.13 | $50.16 | $48.42 | 8,566 |
| 2018-11-19 | $50.15 | $50.15 | $50.15 | $50.15 | $48.41 | 1,786 |
| 2018-11-16 | $50.14 | $50.14 | $50.13 | $50.14 | $48.40 | 1,219 |
| 2018-11-15 | $50.13 | $50.13 | $50.13 | $50.13 | $48.40 | 0 |
| 2018-11-14 | $50.10 | $50.13 | $50.10 | $50.13 | $48.40 | 1,321 |
| 2018-11-13 | $50.11 | $50.11 | $50.11 | $50.11 | $48.38 | 36 |
| 2018-11-12 | $50.11 | $50.11 | $50.11 | $50.11 | $48.38 | 105 |
| 2018-11-09 | $50.08 | $50.11 | $50.08 | $50.11 | $48.38 | 42,500 |
| 2018-11-08 | $50.04 | $50.04 | $50.04 | $50.04 | $48.31 | 0 |
| 2018-11-07 | $50.04 | $50.04 | $50.04 | $50.04 | $48.31 | 387 |
| 2018-11-06 | $50.08 | $50.08 | $50.08 | $50.08 | $48.35 | 415 |
| 2018-11-05 | $50.07 | $50.07 | $50.04 | $50.04 | $48.30 | 4,540 |
| 2018-11-02 | $50.09 | $50.09 | $50.09 | $50.09 | $48.36 | 1 |
| 2018-11-01 | $50.09 | $50.09 | $50.09 | $50.09 | $48.36 | 2 |
| 2018-10-31 | $50.08 | $50.09 | $50.08 | $50.09 | $48.36 | 6,150 |
| 2018-10-30 | $50.10 | $50.10 | $50.10 | $50.10 | $48.37 | 0 |
| 2018-10-29 | $50.10 | $50.10 | $50.10 | $50.10 | $48.37 | 945 |
| 2018-10-26 | $50.10 | $50.10 | $50.10 | $50.10 | $48.37 | 268 |
| 2018-10-25 | $50.10 | $50.10 | $50.10 | $50.10 | $48.37 | 167 |
| 2018-10-24 | $50.07 | $50.07 | $50.07 | $50.07 | $48.34 | 0 |
| 2018-10-23 | $50.07 | $50.07 | $50.07 | $50.07 | $48.34 | 499,000 |
| 2018-10-22 | $50.05 | $50.05 | $50.05 | $50.05 | $48.32 | 100 |
| 2018-10-19 | $50.05 | $50.05 | $50.05 | $50.05 | $48.32 | 150 |
| 2018-10-18 | $50.05 | $50.05 | $50.05 | $50.05 | $48.32 | 1 |
JPMorgan Ultra-Short Municipal Income ETF (JMST) News Headlines
Recent JPMorgan Ultra-Short Municipal Income ETF (JMST) News
Similar Companies to JPMorgan Ultra-Short Municipal Income ETF (JMST) 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 | -- | -- | -- |