JPMorgan Ultra-Short Income ETF (JPST)

Exchange: BATS

$50.61 ($-0.04) -0.08%

Data as of Dec. 2, 2021

Dec. 2, 2021
JPMorgan Ultra-Short Income ETF - Daily Information
Click for more stock information on JPMorgan Ultra-Short Income ETF.
Daily Information Data
Date Dec. 2, 2021
Open $50.63
Previous Close $50.61
High $50.64
Low $50.61
Adjusted Open $50.63
Previous Adjusted Close $50.61
Adjusted High $50.64
Adjusted Low $50.61

About JPMorgan Ultra-Short Income ETF (JPST)

Under normal circumstances, the Fund seeks to achieve its investment objective by investing at least 80% of its Assets in investment grade, U.S. dollar denominated short-term fixed, variable and floating rate debt. “Assets” means net assets, plus the amount of borrowings for investment purposes. As part of its principal investment strategy, the Fund may invest in corporate securities, asset-backed securities, mortgage-backed and mortgage-related securities, and high quality money market instruments such as commercial paper and certificates of deposit. The Fund may also invest in U.S. Treasury securities (including Separate Trading of Registered Interest and Principal of Securities (STRIPS)), securities issued or guaranteed by the U.S. government or its agencies and instrumentalities, securities issued or guaranteed by foreign governments, repurchase agreements, when-issued securities, delayed delivery securities, forward commitments, zero-coupon securities and privately placed securities. All securities will be U.S. dollar-denominated although they may be issued by a foreign corporation or a U.S. affiliate of a foreign corporation, or a foreign government or its agencies and instrumentalities.The Fund will concentrate its investments in the banking industry. Therefore, under normal conditions, the Fund will invest more than 25% of its assets in securities issued by companies in the banking industry. The Fund may, however, invest less than 25% of its assets in this industry as a temporary defensive measure.The Fund seeks to maintain a duration of one year or less, although under certain market conditions such as in periods of significant volatility in interest rates and spreads, the Fund’s duration may be longer than one year. Duration is a measure of price sensitivity of a debt security or a portfolio of debt securities to relative changes in interest rates. For instance, a duration of “one” means that a security’s or portfolio’s price would be expected to decrease by approximately 1% with a 1% increase in interest rates (assuming a parallel shift in yield curve).For purposes of the Fund’s 80% policy, the investment grade U.S. dollar denominated short-term fixed, variable and floating rate debt securities in which the Fund will invest will carry a minimum short-term rating of P-2, A-2 or F2 or better 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 a minimum long-term rating of Baa3, BBB–, or BBB– by Moody’s, S&P, or Fitch, respectively, or the equivalent by another NRSRO at the time of investment or if such investments are unrated, deemed by J.P. Morgan Investment Management Inc. (JPMIM or the adviser) to be of comparable quality at the time of investment. The Fund also may invest in securities rated below investment grade (i.e., high yield bonds, also called junk bonds or non-investment grade bonds) or the unrated equivalent. 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. 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 invest a significant portion of its assets in mortgage-related and mortgage-backed, as well as restricted securities, at the adviser’s discretion. The asset-backed securities in which the Fund may invest include “sub-prime” securities and collateralized loan obligations (CLOs).The Fund may use futures contracts in connection with its principal strategies in certain market conditions in order to hedge various investments, for risk management purposes and/or to seek to increase income or gain to the Fund.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.As part of its principal investment strategy and for temporary defensive purposes, any portion of the Fund’s total assets may be invested in cash, money market funds and cash equivalents.Investment Process: Because the Fund is not managed to a benchmark, J.P. Morgan Investment Management Inc. (JPMIM or the adviser) has broad discretion to shift the Fund’s exposure to strategies and sectors based on changing market conditions and its view of the best mix of investment opportunities. The adviser allocates the Fund’s assets among a range of sectors based on strategic positioning and other tactical considerations. In buying and selling investments for the Fund, the adviser looks for market sectors and individual securities that it believes will perform well over time. The adviser selects individual securities after performing a risk/reward analysis that includes an evaluation of their characteristics including income, interest rate risk, credit risk and the complex legal and technical structure of the transaction. As part of its security selection strategy, the adviser also evaluates whether environmental, social and governance factors could have material negative or positive impact on the cash flows or risk profiles of many companies in the universe in which the Fund may invest. These determinations may not be conclusive and securities of issuers 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 of issuers that may be positively impacted by such factors.

Historical Stock Data for JPMorgan Ultra-Short Income ETF (JPST)
Date Open High Low Close Adj.Close Volume
2021-10-22 $50.63 $50.64 $50.61 $50.61 $50.61 2,618,426
2021-10-21 $50.64 $50.65 $50.64 $50.65 $50.65 2,128,627
2021-10-20 $50.65 $50.66 $50.64 $50.64 $50.64 1,806,951
2021-10-19 $50.64 $50.65 $50.64 $50.65 $50.65 2,028,976
2021-10-18 $50.66 $50.66 $50.64 $50.65 $50.65 2,273,762
2021-10-15 $50.65 $50.66 $50.65 $50.66 $50.66 2,279,497
2021-10-14 $50.67 $50.67 $50.65 $50.65 $50.65 1,886,268
2021-10-13 $50.67 $50.67 $50.65 $50.67 $50.67 2,660,940
2021-10-12 $50.68 $50.68 $50.65 $50.65 $50.65 1,996,067
2021-10-11 $50.67 $50.68 $50.67 $50.68 $50.68 1,327,870
2021-10-08 $50.69 $50.69 $50.67 $50.67 $50.67 1,452,269
2021-10-07 $50.70 $50.70 $50.68 $50.69 $50.69 2,152,259
2021-10-06 $50.69 $50.70 $50.68 $50.69 $50.69 2,497,002
2021-10-05 $50.70 $50.71 $50.69 $50.70 $50.70 4,240,959
2021-10-04 $50.71 $50.71 $50.69 $50.70 $50.70 2,869,579
2021-10-01 $50.71 $50.71 $50.69 $50.71 $50.71 4,205,253
2021-09-30 $50.72 $50.73 $50.71 $50.72 $50.69 2,486,064
2021-09-29 $50.71 $50.73 $50.71 $50.72 $50.69 3,523,179
2021-09-28 $50.70 $50.72 $50.69 $50.72 $50.69 2,902,877
2021-09-27 $50.70 $50.71 $50.69 $50.69 $50.66 3,317,781
2021-09-24 $50.72 $50.72 $50.71 $50.71 $50.68 1,566,535
2021-09-23 $50.72 $50.72 $50.71 $50.71 $50.68 2,045,130
2021-09-22 $50.71 $50.72 $50.71 $50.72 $50.69 2,137,724
2021-09-21 $50.72 $50.72 $50.71 $50.72 $50.69 1,745,123
2021-09-20 $50.72 $50.73 $50.70 $50.71 $50.68 2,837,576
2021-09-17 $50.72 $50.73 $50.72 $50.73 $50.70 1,922,417
2021-09-16 $50.73 $50.73 $50.72 $50.72 $50.69 1,370,222
2021-09-15 $50.73 $50.73 $50.72 $50.72 $50.69 1,687,495
2021-09-14 $50.72 $50.73 $50.71 $50.73 $50.70 4,101,120
2021-09-13 $50.71 $50.72 $50.71 $50.71 $50.68 2,703,896
2021-09-10 $50.72 $50.72 $50.71 $50.71 $50.68 2,296,739
2021-09-09 $50.71 $50.72 $50.71 $50.72 $50.69 1,961,783
2021-09-08 $50.72 $50.72 $50.71 $50.71 $50.68 1,898,421
2021-09-07 $50.72 $50.72 $50.71 $50.72 $50.69 7,285,229
2021-09-03 $50.72 $50.72 $50.71 $50.72 $50.69 2,427,708
2021-09-02 $50.72 $50.72 $50.70 $50.71 $50.68 1,458,438
2021-09-01 $50.72 $50.72 $50.70 $50.72 $50.69 3,290,231
2021-08-31 $50.74 $50.74 $50.73 $50.74 $50.69 2,149,542
2021-08-30 $50.73 $50.74 $50.72 $50.74 $50.69 1,682,191
2021-08-27 $50.72 $50.73 $50.71 $50.73 $50.68 3,849,198
2021-08-26 $50.71 $50.73 $50.71 $50.73 $50.67 2,395,808
2021-08-25 $50.71 $50.74 $50.70 $50.72 $50.67 1,926,973
2021-08-24 $50.71 $50.72 $50.71 $50.72 $50.67 1,749,420
2021-08-23 $50.72 $50.72 $50.70 $50.70 $50.65 1,773,881
2021-08-20 $50.71 $50.72 $50.71 $50.71 $50.66 1,881,506
2021-08-19 $50.72 $50.72 $50.71 $50.72 $50.67 2,638,479
2021-08-18 $50.72 $50.73 $50.70 $50.71 $50.66 2,902,547
2021-08-17 $50.72 $50.73 $50.71 $50.72 $50.67 2,625,836
2021-08-16 $50.72 $50.72 $50.71 $50.72 $50.66 1,604,529
2021-08-13 $50.71 $50.72 $50.70 $50.72 $50.66 1,539,777
2021-08-12 $50.71 $50.72 $50.70 $50.71 $50.66 1,677,600
2021-08-11 $50.70 $50.72 $50.70 $50.71 $50.66 1,749,488
2021-08-10 $50.71 $50.72 $50.70 $50.72 $50.67 4,343,091
2021-08-09 $50.72 $50.72 $50.70 $50.71 $50.66 2,073,987
2021-08-06 $50.72 $50.72 $50.71 $50.72 $50.66 2,018,822
2021-08-05 $50.72 $50.73 $50.71 $50.72 $50.67 2,304,237
2021-08-04 $50.72 $50.73 $50.71 $50.72 $50.67 1,306,836
2021-08-03 $50.72 $50.73 $50.72 $50.73 $50.67 1,234,701
2021-08-02 $50.71 $50.73 $50.71 $50.73 $50.67 2,098,388
2021-07-30 $50.74 $50.74 $50.73 $50.74 $50.66 2,900,259
2021-07-29 $50.74 $50.75 $50.73 $50.73 $50.65 1,173,234
2021-07-28 $50.73 $50.74 $50.73 $50.73 $50.65 1,538,632
2021-07-27 $50.73 $50.74 $50.73 $50.74 $50.66 2,367,934
2021-07-26 $50.72 $50.74 $50.72 $50.73 $50.65 1,781,724
2021-07-23 $50.73 $50.73 $50.72 $50.73 $50.64 2,110,945
2021-07-22 $50.73 $50.74 $50.72 $50.73 $50.64 2,485,992
2021-07-21 $50.71 $50.73 $50.71 $50.72 $50.64 2,888,476
2021-07-20 $50.72 $50.72 $50.71 $50.71 $50.63 2,214,553
2021-07-19 $50.71 $50.72 $50.64 $50.72 $50.64 1,927,821
2021-07-16 $50.72 $50.72 $50.70 $50.72 $50.64 1,554,384
2021-07-15 $50.71 $50.72 $50.71 $50.72 $50.63 1,469,280
2021-07-14 $50.72 $50.72 $50.71 $50.72 $50.64 1,533,573
2021-07-13 $50.71 $50.72 $50.71 $50.71 $50.63 1,933,969
2021-07-12 $50.72 $50.73 $50.71 $50.72 $50.64 1,736,407
2021-07-09 $50.72 $50.73 $50.72 $50.73 $50.64 1,892,183
2021-07-08 $50.71 $50.73 $50.71 $50.73 $50.65 1,823,516
2021-07-07 $50.71 $50.72 $50.71 $50.72 $50.64 2,056,519
2021-07-06 $50.72 $50.72 $50.70 $50.71 $50.62 2,611,560
2021-07-02 $50.71 $50.72 $50.70 $50.71 $50.63 1,469,459
2021-07-01 $50.72 $50.72 $50.71 $50.72 $50.63 1,753,359
2021-06-30 $50.73 $50.74 $50.73 $50.74 $50.63 2,795,558
2021-06-29 $50.73 $50.74 $50.72 $50.74 $50.63 2,449,854
2021-06-28 $50.73 $50.73 $50.72 $50.72 $50.61 2,458,198
2021-06-25 $50.72 $50.73 $50.71 $50.72 $50.61 2,521,871
2021-06-24 $50.73 $50.73 $50.72 $50.73 $50.62 1,494,024
2021-06-23 $50.73 $50.74 $50.72 $50.74 $50.63 1,726,639
2021-06-22 $50.72 $50.73 $50.71 $50.73 $50.62 2,511,369
2021-06-21 $50.71 $50.72 $50.71 $50.72 $50.61 3,934,619
2021-06-18 $50.73 $50.74 $50.72 $50.73 $50.62 1,932,275
2021-06-17 $50.73 $50.74 $50.73 $50.73 $50.62 1,832,154
2021-06-16 $50.74 $50.75 $50.73 $50.74 $50.63 1,920,207
2021-06-15 $50.74 $50.75 $50.74 $50.75 $50.64 3,292,576
2021-06-14 $50.74 $50.75 $50.74 $50.74 $50.63 1,785,422
2021-06-11 $50.74 $50.75 $50.73 $50.75 $50.64 2,017,611
2021-06-10 $50.74 $50.74 $50.73 $50.74 $50.63 3,032,796
2021-06-09 $50.73 $50.75 $50.73 $50.75 $50.64 2,207,322
2021-06-08 $50.75 $50.75 $50.73 $50.74 $50.63 2,396,352
2021-06-07 $50.73 $50.74 $50.73 $50.74 $50.63 1,948,101
2021-06-04 $50.75 $50.75 $50.73 $50.73 $50.62 2,800,076
2021-06-03 $50.74 $50.75 $50.74 $50.75 $50.64 1,737,093
2021-06-02 $50.74 $50.75 $50.74 $50.75 $50.64 3,209,560
2021-06-01 $50.75 $50.75 $50.74 $50.75 $50.64 3,484,218
2021-05-28 $50.76 $50.77 $50.75 $50.77 $50.63 1,795,395
2021-05-27 $50.77 $50.77 $50.76 $50.77 $50.63 1,633,239
2021-05-26 $50.76 $50.77 $50.75 $50.77 $50.63 2,163,698
2021-05-25 $50.75 $50.76 $50.74 $50.76 $50.62 1,534,701
2021-05-24 $50.75 $50.75 $50.74 $50.75 $50.61 1,393,472
2021-05-21 $50.74 $50.75 $50.74 $50.75 $50.61 1,682,240
2021-05-20 $50.75 $50.76 $50.74 $50.75 $50.61 2,693,472
2021-05-19 $50.75 $50.77 $50.74 $50.75 $50.61 2,656,209
2021-05-18 $50.74 $50.76 $50.73 $50.76 $50.62 3,613,069
2021-05-17 $50.73 $50.75 $50.73 $50.73 $50.59 1,612,242
2021-05-14 $50.73 $50.74 $50.72 $50.74 $50.60 2,875,849
2021-05-13 $50.72 $50.73 $50.71 $50.73 $50.59 3,778,215
2021-05-12 $50.72 $50.73 $50.71 $50.71 $50.57 2,667,022
2021-05-11 $50.73 $50.74 $50.72 $50.73 $50.59 3,089,661
2021-05-10 $50.73 $50.74 $50.72 $50.72 $50.58 2,397,280
2021-05-07 $50.73 $50.74 $50.72 $50.73 $50.59 1,964,913
2021-05-06 $50.72 $50.74 $50.71 $50.73 $50.59 2,466,224
2021-05-05 $50.73 $50.74 $50.72 $50.73 $50.59 1,487,209
2021-05-04 $50.72 $50.73 $50.72 $50.72 $50.58 3,134,855
2021-05-03 $50.74 $50.74 $50.71 $50.72 $50.58 2,215,399
2021-04-30 $50.75 $50.76 $50.75 $50.76 $50.59 2,155,462
2021-04-29 $50.75 $50.76 $50.75 $50.75 $50.58 1,982,496
2021-04-28 $50.75 $50.76 $50.75 $50.76 $50.59 3,052,063
2021-04-27 $50.75 $50.76 $50.74 $50.76 $50.59 2,285,797
2021-04-26 $50.74 $50.75 $50.74 $50.75 $50.58 1,824,529
2021-04-23 $50.75 $50.75 $50.73 $50.74 $50.57 2,983,484
2021-04-22 $50.75 $50.75 $50.74 $50.75 $50.58 2,219,128
2021-04-21 $50.74 $50.75 $50.74 $50.74 $50.57 2,246,454
2021-04-20 $50.72 $50.74 $50.72 $50.74 $50.57 2,939,853
2021-04-19 $50.73 $50.74 $50.72 $50.73 $50.56 2,735,429
2021-04-16 $50.71 $50.73 $50.71 $50.73 $50.56 2,431,595
2021-04-15 $50.72 $50.73 $50.71 $50.72 $50.55 2,640,922
2021-04-14 $50.72 $50.72 $50.71 $50.72 $50.55 2,448,674
2021-04-13 $50.72 $50.72 $50.71 $50.72 $50.55 1,972,099
2021-04-12 $50.71 $50.73 $50.71 $50.72 $50.55 1,861,645
2021-04-09 $50.72 $50.73 $50.71 $50.72 $50.55 2,774,942
2021-04-08 $50.73 $50.73 $50.72 $50.73 $50.56 1,894,625
2021-04-07 $50.72 $50.73 $50.71 $50.73 $50.56 2,600,047
2021-04-06 $50.72 $50.73 $50.72 $50.72 $50.55 1,844,826
2021-04-05 $50.71 $50.73 $50.71 $50.73 $50.56 2,493,456
2021-04-01 $50.71 $50.73 $50.69 $50.73 $50.56 7,942,827
2021-03-31 $50.75 $50.76 $50.75 $50.76 $50.56 6,214,700
2021-03-30 $50.76 $50.76 $50.75 $50.76 $50.56 2,731,464
2021-03-29 $50.74 $50.76 $50.74 $50.75 $50.55 3,677,312
2021-03-26 $50.74 $50.75 $50.74 $50.75 $50.55 2,425,087
2021-03-25 $50.74 $50.76 $50.74 $50.75 $50.55 3,123,873
2021-03-24 $50.75 $50.76 $50.74 $50.75 $50.55 2,544,884
2021-03-23 $50.75 $50.76 $50.74 $50.74 $50.54 3,445,648
2021-03-22 $50.73 $50.75 $50.73 $50.74 $50.54 1,903,840
2021-03-19 $50.73 $50.75 $50.72 $50.74 $50.54 2,596,736
2021-03-18 $50.73 $50.73 $50.72 $50.73 $50.53 6,230,598
2021-03-17 $50.72 $50.73 $50.72 $50.72 $50.52 2,671,335
2021-03-16 $50.72 $50.73 $50.72 $50.73 $50.53 3,170,523
2021-03-15 $50.72 $50.73 $50.72 $50.73 $50.53 2,216,152
2021-03-12 $50.73 $50.73 $50.72 $50.72 $50.52 1,780,612
2021-03-11 $50.72 $50.73 $50.72 $50.73 $50.53 2,601,995
2021-03-10 $50.73 $50.73 $50.72 $50.73 $50.53 1,990,089
2021-03-09 $50.73 $50.74 $50.71 $50.73 $50.53 2,645,803
2021-03-08 $50.75 $50.76 $50.72 $50.74 $50.54 2,633,965
2021-03-05 $50.76 $50.76 $50.74 $50.76 $50.56 3,387,870
2021-03-04 $50.76 $50.77 $50.75 $50.76 $50.56 2,694,654
2021-03-03 $50.76 $50.77 $50.76 $50.77 $50.57 4,688,212
2021-03-02 $50.78 $50.78 $50.76 $50.76 $50.56 3,811,999
2021-03-01 $50.78 $50.78 $50.77 $50.78 $50.58 2,328,309
2021-02-26 $50.78 $50.79 $50.78 $50.79 $50.56 2,630,453
2021-02-25 $50.80 $50.81 $50.79 $50.79 $50.56 2,843,677
2021-02-24 $50.80 $50.81 $50.80 $50.81 $50.57 3,436,668
2021-02-23 $50.80 $50.81 $50.79 $50.81 $50.58 2,322,017
2021-02-22 $50.80 $50.81 $50.79 $50.81 $50.58 3,225,072
2021-02-19 $50.79 $50.81 $50.79 $50.81 $50.58 2,777,458
2021-02-18 $50.80 $50.80 $50.79 $50.79 $50.56 4,593,154
2021-02-17 $50.80 $50.80 $50.79 $50.80 $50.57 2,252,535
2021-02-16 $50.80 $50.81 $50.79 $50.80 $50.57 2,941,303
2021-02-12 $50.80 $50.81 $50.80 $50.81 $50.58 2,142,861
2021-02-11 $50.80 $50.81 $50.79 $50.80 $50.57 4,178,404
2021-02-10 $50.81 $50.81 $50.79 $50.80 $50.57 2,768,271
2021-02-09 $50.79 $50.81 $50.79 $50.80 $50.57 2,793,011
2021-02-08 $50.81 $50.81 $50.79 $50.79 $50.56 2,671,912
2021-02-05 $50.79 $50.80 $50.78 $50.79 $50.56 2,357,028
2021-02-04 $50.78 $50.80 $50.78 $50.79 $50.56 2,620,307
2021-02-03 $50.79 $50.80 $50.78 $50.78 $50.55 2,576,674
2021-02-02 $50.79 $50.79 $50.78 $50.79 $50.56 3,044,558
2021-02-01 $50.77 $50.79 $50.77 $50.79 $50.56 2,472,843
2021-01-29 $50.81 $50.82 $50.80 $50.80 $50.54 3,083,250
2021-01-28 $50.81 $50.82 $50.81 $50.82 $50.56 2,874,059
2021-01-27 $50.81 $50.82 $50.80 $50.81 $50.55 3,668,486
2021-01-26 $50.80 $50.82 $50.80 $50.80 $50.54 3,114,888
2021-01-25 $50.80 $50.81 $50.80 $50.81 $50.55 3,438,354
2021-01-22 $50.81 $50.81 $50.80 $50.81 $50.55 3,081,092
2021-01-21 $50.80 $50.81 $50.79 $50.81 $50.55 4,614,059
2021-01-20 $50.80 $50.81 $50.79 $50.81 $50.55 3,524,041
2021-01-19 $50.81 $50.81 $50.79 $50.80 $50.53 4,191,516
2021-01-15 $50.80 $50.81 $50.79 $50.81 $50.55 2,926,285
2021-01-14 $50.80 $50.80 $50.79 $50.79 $50.53 3,616,673
2021-01-13 $50.80 $50.80 $50.78 $50.79 $50.53 4,801,937
2021-01-12 $50.78 $50.80 $50.77 $50.80 $50.54 2,992,028
2021-01-11 $50.79 $50.79 $50.78 $50.78 $50.52 2,493,621
2021-01-08 $50.80 $50.80 $50.78 $50.78 $50.52 4,060,862
2021-01-07 $50.78 $50.80 $50.78 $50.80 $50.53 4,654,676
2021-01-06 $50.80 $50.80 $50.78 $50.78 $50.52 2,950,872
2021-01-05 $50.78 $50.79 $50.78 $50.79 $50.53 2,421,388
2021-01-04 $50.78 $50.79 $50.78 $50.79 $50.53 2,838,658
2020-12-31 $50.79 $50.80 $50.78 $50.79 $50.53 2,507,541
2020-12-30 $50.80 $50.80 $50.78 $50.79 $50.52 2,290,311
2020-12-29 $50.82 $50.83 $50.81 $50.83 $50.52 2,537,882
2020-12-28 $50.82 $50.82 $50.80 $50.82 $50.52 3,148,759
2020-12-24 $50.81 $50.82 $50.81 $50.82 $50.52 1,625,263
2020-12-23 $50.80 $50.81 $50.80 $50.81 $50.51 2,234,879
2020-12-22 $50.81 $50.82 $50.80 $50.81 $50.51 2,741,678
2020-12-21 $50.79 $50.81 $50.78 $50.81 $50.51 3,229,375
2020-12-18 $50.79 $50.80 $50.78 $50.80 $50.50 2,803,912
2020-12-17 $50.79 $50.80 $50.78 $50.79 $50.49 5,277,278
2020-12-16 $50.79 $50.80 $50.78 $50.79 $50.49 3,943,289
2020-12-15 $50.79 $50.80 $50.79 $50.80 $50.50 1,946,090
2020-12-14 $50.80 $50.80 $50.78 $50.80 $50.50 2,590,080
2020-12-11 $50.78 $50.80 $50.78 $50.80 $50.50 2,021,623
2020-12-10 $50.78 $50.79 $50.76 $50.78 $50.48 3,444,454
2020-12-09 $50.79 $50.79 $50.78 $50.78 $50.48 1,928,424
2020-12-08 $50.79 $50.80 $50.78 $50.79 $50.49 3,072,024
2020-12-07 $50.79 $50.80 $50.78 $50.78 $50.48 2,153,197
2020-12-04 $50.79 $50.80 $50.78 $50.79 $50.49 1,939,125
2020-12-03 $50.78 $50.79 $50.78 $50.78 $50.48 2,660,505
2020-12-02 $50.78 $50.79 $50.77 $50.79 $50.49 2,053,802
2020-12-01 $50.78 $50.79 $50.76 $50.76 $50.46 2,666,813
2020-11-30 $50.81 $50.82 $50.79 $50.79 $50.45 2,776,080
2020-11-27 $50.81 $50.81 $50.80 $50.81 $50.47 1,009,804
2020-11-25 $50.81 $50.81 $50.79 $50.80 $50.46 2,968,274
2020-11-24 $50.79 $50.81 $50.78 $50.80 $50.46 3,737,748
2020-11-23 $50.80 $50.80 $50.78 $50.78 $50.44 2,318,276
2020-11-20 $50.78 $50.79 $50.77 $50.78 $50.44 2,429,418
2020-11-19 $50.78 $50.79 $50.78 $50.79 $50.45 2,690,443
2020-11-18 $50.79 $50.80 $50.78 $50.78 $50.44 2,495,203
2020-11-17 $50.79 $50.79 $50.77 $50.79 $50.45 4,014,875
2020-11-16 $50.77 $50.78 $50.77 $50.77 $50.43 2,182,680
2020-11-13 $50.77 $50.78 $50.77 $50.77 $50.43 2,527,613
2020-11-12 $50.77 $50.77 $50.76 $50.76 $50.42 4,133,372
2020-11-11 $50.77 $50.77 $50.75 $50.77 $50.42 2,155,079
2020-11-10 $50.75 $50.77 $50.75 $50.77 $50.43 2,435,653
2020-11-09 $50.76 $50.77 $50.74 $50.75 $50.40 2,158,559
2020-11-06 $50.74 $50.76 $50.74 $50.76 $50.42 2,090,009
2020-11-05 $50.74 $50.76 $50.74 $50.74 $50.40 2,210,424
2020-11-04 $50.75 $50.75 $50.74 $50.75 $50.41 2,360,956
2020-11-03 $50.75 $50.75 $50.74 $50.75 $50.41 1,819,070
2020-11-02 $50.74 $50.75 $50.74 $50.75 $50.41 2,183,501
2020-10-30 $50.79 $50.80 $50.78 $50.78 $50.40 1,938,593
2020-10-29 $50.80 $50.80 $50.79 $50.79 $50.41 2,491,261
2020-10-28 $50.80 $50.81 $50.79 $50.80 $50.42 2,726,664
2020-10-27 $50.81 $50.81 $50.80 $50.81 $50.43 3,041,087
2020-10-26 $50.80 $50.81 $50.80 $50.80 $50.42 1,954,862
2020-10-23 $50.80 $50.80 $50.79 $50.80 $50.42 1,575,970
2020-10-22 $50.80 $50.80 $50.79 $50.79 $50.41 1,986,817
2020-10-21 $50.80 $50.80 $50.79 $50.80 $50.42 2,127,633
2020-10-20 $50.80 $50.80 $50.78 $50.79 $50.41 2,147,890
2020-10-19 $50.79 $50.79 $50.78 $50.78 $50.40 2,511,111
2020-10-16 $50.79 $50.80 $50.77 $50.78 $50.40 2,396,662
2020-10-15 $50.79 $50.79 $50.78 $50.79 $50.41 1,820,082
2020-10-14 $50.78 $50.79 $50.78 $50.79 $50.41 2,111,177
2020-10-13 $50.78 $50.79 $50.76 $50.78 $50.40 3,127,307
2020-10-12 $50.78 $50.78 $50.77 $50.78 $50.40 1,701,929
2020-10-09 $50.77 $50.78 $50.77 $50.78 $50.39 2,123,192
2020-10-08 $50.76 $50.78 $50.76 $50.77 $50.39 2,655,706
2020-10-07 $50.75 $50.77 $50.75 $50.77 $50.39 2,118,685
2020-10-06 $50.76 $50.77 $50.74 $50.76 $50.38 4,840,862
2020-10-05 $50.76 $50.76 $50.75 $50.76 $50.38 2,429,322
2020-10-02 $50.75 $50.76 $50.74 $50.75 $50.37 2,130,326
2020-10-01 $50.76 $50.76 $50.74 $50.75 $50.37 2,688,473
2020-09-30 $50.80 $50.80 $50.78 $50.80 $50.37 3,102,919
2020-09-29 $50.79 $50.81 $50.78 $50.79 $50.36 2,704,125
2020-09-28 $50.78 $50.79 $50.77 $50.77 $50.34 3,797,627
2020-09-25 $50.79 $50.79 $50.75 $50.78 $50.35 3,122,537
2020-09-24 $50.81 $50.81 $50.78 $50.78 $50.35 2,916,743
2020-09-23 $50.83 $50.83 $50.79 $50.81 $50.38 2,380,293
2020-09-22 $50.82 $50.83 $50.81 $50.82 $50.39 2,608,631
2020-09-21 $50.85 $50.85 $50.83 $50.83 $50.40 1,973,636
2020-09-18 $50.86 $50.86 $50.84 $50.84 $50.41 2,002,030
2020-09-17 $50.85 $50.85 $50.84 $50.85 $50.42 2,068,262
2020-09-16 $50.84 $50.85 $50.83 $50.84 $50.41 2,350,120
2020-09-15 $50.84 $50.85 $50.83 $50.84 $50.41 3,724,219
2020-09-14 $50.84 $50.85 $50.83 $50.83 $50.40 2,650,300
2020-09-11 $50.83 $50.84 $50.81 $50.83 $50.40 2,709,477
2020-09-10 $50.83 $50.83 $50.80 $50.82 $50.39 2,957,902
2020-09-09 $50.84 $50.84 $50.80 $50.81 $50.38 3,755,313
2020-09-08 $50.82 $50.83 $50.80 $50.82 $50.39 4,017,255
2020-09-04 $50.84 $50.84 $50.82 $50.83 $50.40 2,233,133
2020-09-03 $50.83 $50.85 $50.82 $50.84 $50.41 3,301,405
2020-09-02 $50.85 $50.85 $50.83 $50.84 $50.41 2,785,909
2020-09-01 $50.83 $50.83 $50.81 $50.83 $50.40 3,642,819
2020-08-31 $50.86 $50.87 $50.85 $50.87 $50.39 2,228,800
2020-08-28 $50.86 $50.86 $50.84 $50.85 $50.38 2,289,720
2020-08-27 $50.83 $50.84 $50.82 $50.84 $50.37 2,331,043
2020-08-26 $50.85 $50.85 $50.83 $50.85 $50.38 2,413,334
2020-08-25 $50.85 $50.85 $50.83 $50.84 $50.37 3,394,656
2020-08-24 $50.85 $50.85 $50.84 $50.85 $50.37 1,774,330
2020-08-21 $50.83 $50.85 $50.83 $50.85 $50.38 2,184,052
2020-08-20 $50.83 $50.85 $50.82 $50.84 $50.37 2,104,985
2020-08-19 $50.84 $50.84 $50.81 $50.83 $50.35 3,687,414
2020-08-18 $50.85 $50.85 $50.82 $50.83 $50.36 4,387,752
2020-08-17 $50.84 $50.84 $50.81 $50.84 $50.37 2,787,223
2020-08-14 $50.83 $50.84 $50.79 $50.83 $50.36 3,356,162
2020-08-13 $50.84 $50.84 $50.80 $50.82 $50.35 2,401,411
2020-08-12 $50.83 $50.85 $50.82 $50.83 $50.36 3,705,942
2020-08-11 $50.83 $50.84 $50.83 $50.83 $50.36 2,889,014
2020-08-10 $50.84 $50.84 $50.83 $50.83 $50.36 1,898,826
2020-08-07 $50.83 $50.85 $50.82 $50.82 $50.35 3,478,094
2020-08-06 $50.85 $50.85 $50.82 $50.85 $50.37 2,831,054
2020-08-05 $50.84 $50.85 $50.81 $50.85 $50.38 2,476,132
2020-08-04 $50.83 $50.84 $50.82 $50.84 $50.36 2,253,541
2020-08-03 $50.82 $50.82 $50.79 $50.82 $50.35 2,782,707
2020-07-31 $50.87 $50.88 $50.86 $50.88 $50.35 2,566,320
2020-07-30 $50.85 $50.86 $50.83 $50.85 $50.32 2,207,805
2020-07-29 $50.84 $50.85 $50.82 $50.83 $50.30 3,369,757
2020-07-28 $50.83 $50.83 $50.82 $50.82 $50.29 2,544,711
2020-07-27 $50.84 $50.84 $50.82 $50.82 $50.29 2,623,011
2020-07-24 $50.81 $50.84 $50.81 $50.83 $50.30 2,707,719
2020-07-23 $50.84 $50.84 $50.81 $50.82 $50.29 2,290,646
2020-07-22 $50.80 $50.83 $50.79 $50.82 $50.29 2,936,230
2020-07-21 $50.79 $50.81 $50.77 $50.79 $50.26 5,247,488
2020-07-20 $50.80 $50.80 $50.77 $50.79 $50.26 7,821,522
2020-07-17 $50.80 $50.80 $50.76 $50.79 $50.26 4,126,483
2020-07-16 $50.78 $50.79 $50.77 $50.79 $50.26 1,950,281
2020-07-15 $50.78 $50.78 $50.77 $50.77 $50.24 1,785,400
2020-07-14 $50.77 $50.78 $50.75 $50.78 $50.25 2,106,900
2020-07-13 $50.74 $50.76 $50.73 $50.75 $50.23 1,848,400
2020-07-10 $50.76 $50.77 $50.72 $50.75 $50.23 2,117,500
2020-07-09 $50.76 $50.76 $50.73 $50.75 $50.22 1,885,600
2020-07-08 $50.74 $50.76 $50.73 $50.75 $50.23 3,251,400
2020-07-07 $50.73 $50.74 $50.72 $50.74 $50.22 2,260,700
2020-07-06 $50.73 $50.74 $50.70 $50.73 $50.21 3,205,800
2020-07-02 $50.70 $50.74 $50.69 $50.72 $50.20 2,417,800
2020-07-01 $50.69 $50.72 $50.68 $50.71 $50.19 2,496,503
2020-06-30 $50.76 $50.76 $50.70 $50.73 $50.15 3,767,389
2020-06-29 $50.76 $50.76 $50.74 $50.74 $50.16 2,955,460
2020-06-26 $50.77 $50.77 $50.73 $50.73 $50.15 3,660,561
2020-06-25 $50.74 $50.75 $50.70 $50.75 $50.17 3,032,112
2020-06-24 $50.76 $50.76 $50.72 $50.74 $50.16 7,151,349
2020-06-23 $50.74 $50.75 $50.73 $50.75 $50.16 1,973,645
2020-06-22 $50.74 $50.74 $50.72 $50.73 $50.15 2,420,413
2020-06-19 $50.73 $50.73 $50.72 $50.73 $50.15 4,073,656
2020-06-18 $50.74 $50.74 $50.71 $50.72 $50.13 2,370,897
2020-06-17 $50.69 $50.73 $50.68 $50.72 $50.14 3,127,028
2020-06-16 $50.66 $50.70 $50.62 $50.69 $50.11 2,291,848
2020-06-15 $50.60 $50.63 $50.59 $50.63 $50.05 1,746,335
2020-06-12 $50.61 $50.62 $50.58 $50.60 $50.02 2,367,215
2020-06-11 $50.70 $50.70 $50.60 $50.61 $50.03 3,002,741
2020-06-10 $50.68 $50.68 $50.65 $50.67 $50.09 1,980,825
2020-06-09 $50.69 $50.69 $50.65 $50.66 $50.07 6,684,782
2020-06-08 $50.61 $50.65 $50.60 $50.65 $50.07 2,346,729
2020-06-05 $50.60 $50.62 $50.58 $50.59 $50.01 5,063,103
2020-06-04 $50.61 $50.61 $50.59 $50.60 $50.01 2,436,981
2020-06-03 $50.59 $50.61 $50.56 $50.60 $50.02 3,698,578
2020-06-02 $50.56 $50.58 $50.55 $50.57 $49.99 3,704,461
2020-06-01 $50.54 $50.56 $50.52 $50.55 $49.96 4,633,702
2020-05-29 $50.58 $50.60 $50.54 $50.59 $49.94 3,933,886
2020-05-28 $50.55 $50.57 $50.53 $50.54 $49.89 3,947,331
2020-05-27 $50.51 $50.55 $50.50 $50.54 $49.89 4,094,917
2020-05-26 $50.52 $50.52 $50.47 $50.50 $49.85 1,789,874
2020-05-22 $50.50 $50.51 $50.48 $50.49 $49.84 1,973,210
2020-05-21 $50.49 $50.50 $50.47 $50.49 $49.84 2,897,949
2020-05-20 $50.42 $50.47 $50.41 $50.46 $49.81 3,514,178
2020-05-19 $50.41 $50.43 $50.40 $50.41 $49.76 2,587,002
2020-05-18 $50.40 $50.40 $50.37 $50.39 $49.75 2,415,740
2020-05-15 $50.36 $50.39 $50.35 $50.37 $49.73 2,186,241
2020-05-14 $50.38 $50.38 $50.34 $50.36 $49.72 1,653,686
2020-05-13 $50.33 $50.35 $50.32 $50.35 $49.71 2,432,739
2020-05-12 $50.32 $50.34 $50.30 $50.32 $49.68 3,772,030
2020-05-11 $50.33 $50.33 $50.30 $50.32 $49.68 2,342,405
2020-05-08 $50.32 $50.32 $50.31 $50.32 $49.68 1,878,696
2020-05-07 $50.27 $50.32 $50.27 $50.30 $49.66 1,813,089
2020-05-06 $50.27 $50.29 $50.26 $50.28 $49.64 3,554,534
2020-05-05 $50.24 $50.29 $50.24 $50.26 $49.62 1,909,498
2020-05-04 $50.23 $50.26 $50.23 $50.24 $49.60 1,570,912
2020-05-01 $50.25 $50.27 $50.22 $50.26 $49.62 2,978,633
2020-04-30 $50.24 $50.30 $50.23 $50.30 $49.58 3,319,023
2020-04-29 $50.25 $50.27 $50.19 $50.23 $49.51 3,101,633
2020-04-28 $50.24 $50.26 $50.22 $50.25 $49.53 2,001,010
2020-04-27 $50.23 $50.23 $50.21 $50.22 $49.50 1,825,568
2020-04-24 $50.16 $50.22 $50.15 $50.21 $49.49 2,749,149
2020-04-23 $50.17 $50.18 $50.14 $50.15 $49.43 2,177,768
2020-04-22 $50.17 $50.19 $50.10 $50.18 $49.46 2,577,036
2020-04-21 $50.18 $50.19 $50.13 $50.16 $49.44 2,873,124
2020-04-20 $50.19 $50.19 $50.07 $50.17 $49.45 3,631,761
2020-04-17 $50.14 $50.15 $50.08 $50.15 $49.43 1,763,652
2020-04-16 $50.06 $50.18 $50.06 $50.16 $49.44 2,593,096
2020-04-15 $50.04 $50.10 $50.02 $50.07 $49.35 2,489,133
2020-04-14 $49.98 $50.10 $49.94 $50.02 $49.31 2,885,398
2020-04-13 $50.00 $50.00 $49.93 $49.98 $49.27 1,502,422
2020-04-09 $49.81 $49.96 $49.81 $49.94 $49.23 3,178,674
2020-04-08 $49.76 $49.89 $49.76 $49.86 $49.15 2,972,993
2020-04-07 $49.70 $49.78 $49.68 $49.75 $49.04 3,255,875
2020-04-06 $49.70 $49.73 $49.61 $49.71 $49.00 3,856,696
2020-04-03 $49.58 $49.73 $49.58 $49.68 $48.97 1,508,818
2020-04-02 $49.59 $49.73 $49.59 $49.62 $48.91 2,184,672
2020-04-01 $49.46 $49.75 $49.46 $49.62 $48.91 1,530,165
2020-03-31 $49.65 $49.73 $49.62 $49.67 $48.87 1,666,978
2020-03-30 $49.49 $49.73 $49.49 $49.66 $48.86 2,769,619
2020-03-27 $49.22 $49.54 $49.22 $49.54 $48.74 2,634,520
2020-03-26 $48.99 $49.25 $48.99 $49.18 $48.39 3,298,364
2020-03-25 $49.05 $49.10 $48.83 $48.93 $48.14 3,351,499
2020-03-24 $48.98 $49.41 $48.93 $49.13 $48.34 4,350,272
2020-03-23 $48.60 $49.39 $48.60 $49.07 $48.28 7,597,918
2020-03-20 $48.77 $49.18 $48.76 $48.97 $48.18 10,016,390
2020-03-19 $49.32 $49.50 $48.72 $49.04 $48.25 9,862,017
2020-03-18 $49.64 $49.90 $49.36 $49.36 $48.57 9,651,883
2020-03-17 $49.92 $50.13 $49.92 $49.97 $49.17 6,107,390
2020-03-16 $49.31 $50.10 $49.31 $49.95 $49.15 7,350,245
2020-03-13 $49.96 $50.20 $49.96 $50.16 $49.35 8,224,427
2020-03-12 $50.30 $50.39 $49.83 $49.86 $49.06 12,003,329
2020-03-11 $50.50 $50.52 $50.45 $50.49 $49.68 5,048,421
2020-03-10 $50.52 $50.55 $50.51 $50.54 $49.73 7,076,279
2020-03-09 $50.40 $50.56 $46.02 $50.52 $49.71 11,902,786
2020-03-06 $50.59 $50.62 $50.58 $50.59 $49.78 3,659,036
2020-03-05 $50.58 $50.61 $50.58 $50.59 $49.78 3,130,142
2020-03-04 $50.56 $50.59 $50.56 $50.59 $49.77 3,283,670
2020-03-03 $50.54 $50.57 $50.53 $50.56 $49.75 6,291,138
2020-03-02 $50.52 $50.55 $50.52 $50.54 $49.73 5,759,827
2020-02-28 $50.52 $50.54 $50.50 $50.54 $49.73 9,564,275
2020-02-27 $50.59 $50.60 $50.56 $50.60 $49.70 6,278,691
2020-02-26 $50.59 $50.60 $50.58 $50.59 $49.69 4,323,831
2020-02-25 $50.58 $50.59 $50.57 $50.59 $49.69 2,510,055
2020-02-24 $50.57 $50.58 $50.56 $50.57 $49.67 2,981,294
2020-02-21 $50.56 $50.57 $50.55 $50.57 $49.67 1,852,231
2020-02-20 $50.54 $50.56 $50.54 $50.55 $49.65 1,668,342
2020-02-19 $50.56 $50.56 $50.54 $50.54 $49.64 2,271,980
2020-02-18 $50.54 $50.55 $50.53 $50.54 $49.64 1,723,736
2020-02-14 $50.52 $50.53 $50.52 $50.53 $49.63 2,641,269
2020-02-13 $50.53 $50.53 $50.52 $50.52 $49.62 1,626,396
2020-02-12 $50.53 $50.53 $50.52 $50.53 $49.63 1,776,102
2020-02-11 $50.53 $50.53 $50.51 $50.53 $49.63 2,005,815
2020-02-10 $50.52 $50.53 $50.51 $50.53 $49.63 1,618,398
2020-02-07 $50.51 $50.51 $50.49 $50.51 $49.61 1,925,582
2020-02-06 $50.50 $50.50 $50.49 $50.50 $49.60 2,176,400
2020-02-05 $50.50 $50.50 $50.49 $50.50 $49.60 2,494,864
2020-02-04 $50.51 $50.51 $50.49 $50.49 $49.59 2,562,721
2020-02-03 $50.50 $50.51 $50.50 $50.51 $49.61 4,034,262
2020-01-31 $50.49 $50.50 $50.48 $50.50 $49.60 6,892,835
2020-01-30 $50.56 $50.57 $50.55 $50.56 $49.58 2,339,788
2020-01-29 $50.56 $50.56 $50.55 $50.56 $49.58 1,680,219
2020-01-28 $50.55 $50.56 $50.54 $50.56 $49.58 1,535,607
2020-01-27 $50.54 $50.55 $50.53 $50.55 $49.57 2,643,839
2020-01-24 $50.53 $50.53 $50.52 $50.53 $49.55 2,274,609
2020-01-23 $50.52 $50.53 $50.52 $50.53 $49.55 1,419,461
2020-01-22 $50.51 $50.53 $50.50 $50.52 $49.54 3,016,658
2020-01-21 $50.50 $50.51 $50.49 $50.51 $49.53 1,806,502
2020-01-17 $50.50 $50.50 $50.48 $50.49 $49.51 1,834,292
2020-01-16 $50.49 $50.50 $50.48 $50.49 $49.51 2,289,395
2020-01-15 $50.48 $50.49 $50.47 $50.48 $49.50 2,185,848
2020-01-14 $50.47 $50.48 $50.47 $50.48 $49.50 1,897,366
2020-01-13 $50.48 $50.48 $50.46 $50.46 $49.48 2,459,070
2020-01-10 $50.45 $50.47 $50.45 $50.47 $49.49 2,164,644
2020-01-09 $50.46 $50.46 $50.44 $50.44 $49.46 2,393,550
2020-01-08 $50.46 $50.46 $50.45 $50.45 $49.47 1,821,330
2020-01-07 $50.45 $50.46 $50.45 $50.45 $49.47 2,017,376
2020-01-06 $50.46 $50.46 $50.44 $50.45 $49.47 2,364,239
2020-01-03 $50.44 $50.44 $50.43 $50.44 $49.46 2,089,948
2020-01-02 $50.43 $50.44 $50.42 $50.43 $49.45 5,676,247
2019-12-31 $50.43 $50.43 $50.42 $50.43 $49.45 2,075,814
2019-12-30 $50.41 $50.42 $50.40 $50.42 $49.44 2,288,575
2019-12-27 $50.49 $50.51 $50.48 $50.50 $49.41 1,899,705
2019-12-26 $50.49 $50.49 $50.48 $50.49 $49.40 2,358,272
2019-12-24 $50.48 $50.49 $50.47 $50.48 $49.39 1,141,717
2019-12-23 $50.48 $50.48 $50.46 $50.47 $49.38 1,866,636
2019-12-20 $50.47 $50.48 $50.46 $50.48 $49.39 2,399,709
2019-12-19 $50.48 $50.49 $50.45 $50.47 $49.38 5,050,268
2019-12-18 $50.49 $50.49 $50.46 $50.47 $49.38 2,775,817
2019-12-17 $50.48 $50.49 $50.47 $50.48 $49.39 2,379,644
2019-12-16 $50.48 $50.48 $50.47 $50.48 $49.39 1,425,702
2019-12-13 $50.47 $50.48 $50.46 $50.47 $49.38 1,763,901
2019-12-12 $50.46 $50.47 $50.45 $50.47 $49.38 1,709,132
2019-12-11 $50.46 $50.46 $50.45 $50.46 $49.37 1,203,755
2019-12-10 $50.46 $50.47 $50.45 $50.45 $49.36 1,952,512
2019-12-09 $50.46 $50.46 $50.45 $50.46 $49.37 2,344,726
2019-12-06 $50.45 $50.46 $50.44 $50.45 $49.36 2,349,570
2019-12-05 $50.44 $50.46 $50.44 $50.45 $49.36 2,138,997
2019-12-04 $50.45 $50.45 $50.43 $50.44 $49.35 1,575,496
2019-12-03 $50.43 $50.45 $50.43 $50.44 $49.35 2,626,387
2019-12-02 $50.43 $50.44 $50.42 $50.44 $49.35 4,165,170
2019-11-29 $50.43 $50.43 $50.41 $50.41 $49.33 1,216,381
2019-11-27 $50.53 $50.53 $50.50 $50.52 $49.33 2,729,216
2019-11-26 $50.52 $50.53 $50.51 $50.53 $49.34 2,606,337
2019-11-25 $50.53 $50.53 $50.51 $50.52 $49.33 2,281,222
2019-11-22 $50.51 $50.52 $50.51 $50.52 $49.33 2,700,377
2019-11-21 $50.51 $50.52 $50.51 $50.52 $49.33 1,520,271
2019-11-20 $50.52 $50.52 $50.50 $50.50 $49.31 1,751,703
2019-11-19 $50.52 $50.52 $50.48 $50.49 $49.30 2,327,552
2019-11-18 $50.50 $50.51 $50.49 $50.51 $49.32 1,420,727
2019-11-15 $50.50 $50.50 $50.47 $50.49 $49.30 2,202,243
2019-11-14 $50.50 $50.50 $50.48 $50.49 $49.30 2,508,022
2019-11-13 $50.48 $50.49 $50.47 $50.48 $49.29 1,233,723
2019-11-12 $50.47 $50.48 $50.46 $50.48 $49.29 1,093,398
2019-11-11 $50.47 $50.48 $50.46 $50.46 $49.27 1,355,531
2019-11-08 $50.47 $50.47 $50.46 $50.47 $49.28 1,193,212
2019-11-07 $50.47 $50.47 $50.45 $50.47 $49.28 1,990,772
2019-11-06 $50.46 $50.47 $50.45 $50.46 $49.27 1,759,561
2019-11-05 $50.46 $50.46 $50.44 $50.45 $49.26 3,064,799
2019-11-04 $50.47 $50.47 $50.43 $50.45 $49.26 6,994,355
2019-11-01 $50.46 $50.47 $50.45 $50.46 $49.27 3,447,662
2019-10-31 $50.46 $50.46 $50.44 $50.46 $49.27 2,864,486
2019-10-30 $50.53 $50.54 $50.52 $50.54 $49.26 1,372,985
2019-10-29 $50.52 $50.53 $50.51 $50.53 $49.25 1,682,796
2019-10-28 $50.51 $50.52 $50.50 $50.52 $49.24 1,427,489
2019-10-25 $50.52 $50.53 $50.51 $50.52 $49.23 1,223,524
2019-10-24 $50.52 $50.53 $50.51 $50.51 $49.23 1,305,484
2019-10-23 $50.52 $50.52 $50.51 $50.52 $49.24 1,035,383
2019-10-22 $50.51 $50.51 $50.50 $50.51 $49.23 1,429,835
2019-10-21 $50.51 $50.51 $50.50 $50.51 $49.22 2,897,874
2019-10-18 $50.50 $50.50 $50.49 $50.50 $49.22 2,633,018
2019-10-17 $50.48 $50.50 $50.48 $50.49 $49.20 1,716,948
2019-10-16 $50.47 $50.49 $50.47 $50.48 $49.20 1,745,455
2019-10-15 $50.48 $50.48 $50.47 $50.47 $49.19 1,148,605
2019-10-14 $50.47 $50.48 $50.46 $50.48 $49.20 1,368,208
2019-10-11 $50.49 $50.49 $50.46 $50.46 $49.18 1,449,569
2019-10-10 $50.48 $50.49 $50.48 $50.49 $49.21 1,495,548
2019-10-09 $50.49 $50.49 $50.47 $50.47 $49.19 1,296,195
2019-10-08 $50.49 $50.49 $50.48 $50.48 $49.20 1,574,102
2019-10-07 $50.49 $50.49 $50.48 $50.49 $49.21 2,316,288
2019-10-04 $50.48 $50.49 $50.46 $50.49 $49.20 2,614,133
2019-10-03 $50.46 $50.48 $50.45 $50.46 $49.18 1,652,590
2019-10-02 $50.44 $50.46 $50.44 $50.45 $49.17 2,147,404
2019-10-01 $50.43 $50.44 $50.41 $50.44 $49.16 2,541,445
2019-09-30 $50.43 $50.43 $50.42 $50.43 $49.14 2,506,377
2019-09-27 $50.50 $50.52 $50.50 $50.52 $49.13 1,856,116
2019-09-26 $50.51 $50.51 $50.50 $50.50 $49.11 1,097,596
2019-09-25 $50.50 $50.51 $50.49 $50.50 $49.11 1,139,016
2019-09-24 $50.50 $50.51 $50.49 $50.50 $49.11 2,588,448
2019-09-23 $50.49 $50.50 $50.48 $50.50 $49.11 3,002,771
2019-09-20 $50.46 $50.47 $50.45 $50.47 $49.08 1,518,256
2019-09-19 $50.47 $50.47 $50.45 $50.45 $49.06 1,858,307
2019-09-18 $50.46 $50.47 $50.45 $50.46 $49.07 955,400
2019-09-17 $50.45 $50.46 $50.44 $50.46 $49.07 2,084,616
2019-09-16 $50.44 $50.45 $50.43 $50.45 $49.06 1,142,400
2019-09-13 $50.45 $50.45 $50.43 $50.44 $49.05 1,803,700
2019-09-12 $50.44 $50.46 $50.44 $50.46 $49.07 1,555,120
2019-09-11 $50.45 $50.46 $50.44 $50.45 $49.06 1,680,000
2019-09-10 $50.46 $50.46 $50.44 $50.46 $49.07 1,898,100
2019-09-09 $50.46 $50.46 $50.44 $50.44 $49.05 1,269,226
2019-09-06 $50.45 $50.45 $50.44 $50.45 $49.06 1,232,500
2019-09-05 $50.46 $50.46 $50.44 $50.44 $49.05 1,535,900
2019-09-04 $50.46 $50.46 $50.44 $50.46 $49.07 3,608,275
2019-09-03 $50.44 $50.45 $50.44 $50.44 $49.05 1,914,000
2019-08-30 $50.43 $50.43 $50.41 $50.42 $49.03 2,084,695
2019-08-29 $50.53 $50.54 $50.51 $50.52 $49.03 4,495,466
2019-08-28 $50.53 $50.53 $50.51 $50.52 $49.03 1,830,828
2019-08-27 $50.52 $50.52 $50.50 $50.51 $49.02 1,515,786
2019-08-26 $50.52 $50.53 $50.51 $50.52 $49.03 3,114,962
2019-08-23 $50.50 $50.52 $50.49 $50.52 $49.02 2,573,558
2019-08-22 $50.51 $50.51 $50.50 $50.51 $49.02 1,980,024
2019-08-21 $50.49 $50.51 $50.49 $50.51 $49.02 991,489
2019-08-20 $50.50 $50.50 $50.49 $50.50 $49.00 1,460,125
2019-08-19 $50.50 $50.50 $50.48 $50.50 $49.01 1,281,169
2019-08-16 $50.49 $50.50 $50.46 $50.48 $48.99 1,774,301
2019-08-15 $50.46 $50.49 $50.45 $50.49 $49.00 2,587,433
2019-08-14 $50.47 $50.47 $50.45 $50.46 $48.97 2,428,675
2019-08-13 $50.47 $50.48 $50.45 $50.47 $48.98 1,912,947
2019-08-12 $50.46 $50.48 $50.45 $50.47 $48.97 1,111,987
2019-08-09 $50.46 $50.46 $50.45 $50.46 $48.97 1,014,630
2019-08-08 $50.46 $50.46 $50.45 $50.46 $48.97 1,003,063
2019-08-07 $50.45 $50.46 $50.44 $50.46 $48.97 1,558,950
2019-08-06 $50.44 $50.46 $50.43 $50.46 $48.97 2,451,600
2019-08-05 $50.42 $50.45 $50.42 $50.45 $48.96 2,912,546
2019-08-02 $50.42 $50.43 $50.41 $50.43 $48.94 3,250,337
2019-08-01 $50.39 $50.42 $50.39 $50.42 $48.93 2,539,819
2019-07-31 $50.40 $50.42 $50.39 $50.40 $48.90 3,295,259
2019-07-30 $50.50 $50.51 $50.49 $50.50 $48.90 1,154,159
2019-07-29 $50.49 $50.50 $50.48 $50.49 $48.89 894,458
2019-07-26 $50.49 $50.49 $50.48 $50.49 $48.88 1,358,713
2019-07-25 $50.47 $50.49 $50.47 $50.49 $48.89 1,354,317
2019-07-24 $50.46 $50.49 $50.46 $50.48 $48.88 1,067,842
2019-07-23 $50.47 $50.47 $50.46 $50.46 $48.86 1,136,394
2019-07-22 $50.48 $50.48 $50.45 $50.46 $48.86 1,002,899
2019-07-19 $50.46 $50.48 $50.45 $50.48 $48.87 1,043,523
2019-07-18 $50.45 $50.45 $50.43 $50.44 $48.84 3,315,730
2019-07-17 $50.45 $50.46 $50.43 $50.44 $48.84 1,650,257
2019-07-16 $50.43 $50.46 $50.42 $50.45 $48.85 2,344,143
2019-07-15 $50.44 $50.44 $50.42 $50.43 $48.82 920,308
2019-07-12 $50.43 $50.44 $50.42 $50.43 $48.83 1,873,735
2019-07-11 $50.42 $50.44 $50.42 $50.43 $48.82 1,684,366
2019-07-10 $50.42 $50.42 $50.41 $50.42 $48.81 1,309,672
2019-07-09 $50.42 $50.42 $50.41 $50.41 $48.81 1,055,202
2019-07-08 $50.42 $50.42 $50.41 $50.42 $48.82 1,058,862
2019-07-05 $50.42 $50.43 $50.41 $50.42 $48.81 917,100
2019-07-03 $50.41 $50.41 $50.39 $50.41 $48.81 943,906
2019-07-02 $50.40 $50.40 $50.39 $50.40 $48.80 1,645,058
2019-07-01 $50.39 $50.40 $50.38 $50.40 $48.79 2,289,069
2019-06-28 $50.39 $50.39 $50.38 $50.39 $48.79 1,558,500
2019-06-27 $50.48 $50.50 $50.48 $50.48 $48.76 1,833,865
2019-06-26 $50.50 $50.50 $50.48 $50.49 $48.77 1,239,775
2019-06-25 $50.48 $50.49 $50.47 $50.49 $48.77 945,607
2019-06-24 $50.47 $50.48 $50.47 $50.47 $48.75 1,008,193
2019-06-21 $50.46 $50.48 $50.46 $50.47 $48.75 1,206,966
2019-06-20 $50.47 $50.48 $50.44 $50.46 $48.74 3,136,889
2019-06-19 $50.44 $50.45 $50.42 $50.44 $48.72 931,097
2019-06-18 $50.45 $50.45 $50.43 $50.43 $48.71 1,602,257
2019-06-17 $50.45 $50.45 $50.42 $50.44 $48.72 1,207,338
2019-06-14 $50.42 $50.44 $50.42 $50.44 $48.72 1,401,287
2019-06-13 $50.42 $50.43 $50.41 $50.43 $48.71 1,694,780
2019-06-12 $50.40 $50.42 $50.40 $50.41 $48.69 1,715,374
2019-06-11 $50.40 $50.41 $50.38 $50.40 $48.68 763,011
2019-06-10 $50.39 $50.41 $50.38 $50.38 $48.66 2,298,347
2019-06-07 $50.40 $50.40 $50.38 $50.39 $48.67 1,620,938
2019-06-06 $50.39 $50.41 $50.38 $50.40 $48.68 1,953,817
2019-06-05 $50.39 $50.41 $50.37 $50.37 $48.65 1,545,839
2019-06-04 $50.38 $50.40 $50.37 $50.39 $48.67 2,333,049
2019-06-03 $50.37 $50.38 $50.35 $50.37 $48.65 3,291,637
2019-05-31 $50.33 $50.36 $50.32 $50.36 $48.64 1,603,573
2019-05-30 $50.45 $50.46 $50.43 $50.43 $48.60 2,237,184
2019-05-29 $50.44 $50.46 $50.43 $50.46 $48.63 2,999,275
2019-05-28 $50.44 $50.44 $50.43 $50.44 $48.61 1,160,140
2019-05-24 $50.43 $50.44 $50.41 $50.44 $48.61 950,627
2019-05-23 $50.40 $50.42 $50.39 $50.42 $48.58 2,382,749
2019-05-22 $50.41 $50.41 $50.38 $50.40 $48.57 1,855,937
2019-05-21 $50.40 $50.41 $50.38 $50.39 $48.56 2,111,231
2019-05-20 $50.39 $50.41 $50.39 $50.39 $48.56 1,663,379
2019-05-17 $50.40 $50.40 $50.38 $50.40 $48.57 1,386,377
2019-05-16 $50.40 $50.40 $50.39 $50.39 $48.56 769,521
2019-05-15 $50.39 $50.40 $50.38 $50.40 $48.57 989,158
2019-05-14 $50.38 $50.40 $50.37 $50.39 $48.56 2,037,803
2019-05-13 $50.38 $50.38 $50.36 $50.37 $48.54 1,821,434
2019-05-10 $50.36 $50.38 $50.35 $50.38 $48.54 918,983
2019-05-09 $50.36 $50.37 $50.35 $50.36 $48.53 1,319,812
2019-05-08 $50.36 $50.36 $50.35 $50.36 $48.53 2,690,582
2019-05-07 $50.35 $50.36 $50.34 $50.35 $48.52 1,158,138
2019-05-06 $50.33 $50.34 $50.33 $50.34 $48.51 919,265
2019-05-03 $50.33 $50.33 $50.32 $50.33 $48.50 1,262,271
2019-05-02 $50.33 $50.33 $50.32 $50.33 $48.50 1,217,808
2019-05-01 $50.32 $50.33 $50.31 $50.33 $48.50 2,751,031
2019-04-30 $50.32 $50.32 $50.31 $50.32 $48.49 2,309,750
2019-04-29 $50.44 $50.44 $50.41 $50.43 $48.48 1,519,624
2019-04-26 $50.43 $50.43 $50.41 $50.43 $48.48 1,441,854
2019-04-25 $50.41 $50.42 $50.41 $50.42 $48.47 832,113
2019-04-24 $50.40 $50.41 $50.39 $50.41 $48.46 1,653,134
2019-04-23 $50.37 $50.39 $50.37 $50.39 $48.44 1,390,465
2019-04-22 $50.38 $50.39 $50.36 $50.37 $48.42 1,704,250
2019-04-18 $50.37 $50.37 $50.35 $50.37 $48.42 2,442,047
2019-04-17 $50.33 $50.37 $50.33 $50.35 $48.40 1,649,739
2019-04-16 $50.35 $50.36 $50.33 $50.34 $48.39 1,402,869
2019-04-15 $50.35 $50.36 $50.33 $50.34 $48.39 3,259,563
2019-04-12 $50.34 $50.35 $50.33 $50.35 $48.40 1,443,905
2019-04-11 $50.32 $50.34 $50.31 $50.33 $48.38 963,536
2019-04-10 $50.33 $50.34 $50.31 $50.32 $48.37 1,096,106
2019-04-09 $50.32 $50.33 $50.30 $50.33 $48.38 1,225,957
2019-04-08 $50.31 $50.32 $50.30 $50.30 $48.35 951,431
2019-04-05 $50.30 $50.31 $50.29 $50.31 $48.36 974,113
2019-04-04 $50.29 $50.31 $50.29 $50.30 $48.35 1,221,687
2019-04-03 $50.28 $50.30 $50.28 $50.28 $48.33 4,136,028
2019-04-02 $50.29 $50.30 $50.28 $50.29 $48.34 1,568,712
2019-04-01 $50.29 $50.30 $50.26 $50.27 $48.32 2,876,047
2019-03-29 $50.29 $50.30 $50.28 $50.30 $48.35 2,151,439
2019-03-28 $50.40 $50.41 $50.39 $50.39 $48.33 2,209,816
2019-03-27 $50.40 $50.40 $50.38 $50.40 $48.34 1,412,405
2019-03-26 $50.39 $50.40 $50.37 $50.40 $48.34 1,187,308
2019-03-25 $50.38 $50.39 $50.36 $50.37 $48.31 1,093,221
2019-03-22 $50.34 $50.37 $50.34 $50.37 $48.31 1,391,924
2019-03-21 $50.35 $50.36 $50.34 $50.35 $48.29 942,741
2019-03-20 $50.33 $50.35 $50.33 $50.35 $48.29 1,981,596
2019-03-19 $50.33 $50.33 $50.32 $50.33 $48.27 1,549,743
2019-03-18 $50.32 $50.33 $50.31 $50.33 $48.27 1,274,899
2019-03-15 $50.30 $50.32 $50.30 $50.30 $48.24 910,134
2019-03-14 $50.31 $50.31 $50.29 $50.29 $48.23 1,462,913
2019-03-13 $50.28 $50.31 $50.28 $50.29 $48.23 1,741,829
2019-03-12 $50.29 $50.30 $50.28 $50.28 $48.22 3,095,162
2019-03-11 $50.29 $50.30 $50.27 $50.28 $48.22 1,224,609
2019-03-08 $50.25 $50.28 $50.25 $50.28 $48.22 1,052,352
2019-03-07 $50.26 $50.27 $50.25 $50.25 $48.19 1,150,874
2019-03-06 $50.25 $50.27 $50.24 $50.26 $48.20 1,859,697
2019-03-05 $50.26 $50.26 $50.24 $50.24 $48.18 1,279,951
2019-03-04 $50.24 $50.25 $50.23 $50.25 $48.19 1,742,915
2019-03-01 $50.24 $50.24 $50.22 $50.24 $48.18 2,140,452
2019-02-28 $50.23 $50.24 $50.22 $50.22 $48.16 1,406,011
2019-02-27 $50.33 $50.35 $50.32 $50.34 $48.17 1,435,813
2019-02-26 $50.32 $50.33 $50.31 $50.33 $48.16 1,945,980
2019-02-25 $50.33 $50.33 $50.30 $50.30 $48.13 1,629,374
2019-02-22 $50.31 $50.32 $50.30 $50.32 $48.15 1,163,829
2019-02-21 $50.31 $50.32 $50.30 $50.32 $48.15 1,135,491
2019-02-20 $50.30 $50.31 $50.28 $50.29 $48.12 1,344,489
2019-02-19 $50.29 $50.30 $50.28 $50.28 $48.11 1,411,921
2019-02-15 $50.26 $50.30 $50.26 $50.29 $48.12 1,616,863
2019-02-14 $50.28 $50.28 $50.26 $50.27 $48.10 1,583,682
2019-02-13 $50.26 $50.28 $50.25 $50.27 $48.10 1,337,300
2019-02-12 $50.26 $50.27 $50.24 $50.27 $48.10 1,652,665
2019-02-11 $50.25 $50.26 $50.23 $50.23 $48.06 991,698
2019-02-08 $50.25 $50.25 $50.21 $50.24 $48.07 1,470,780
2019-02-07 $50.21 $50.24 $50.20 $50.24 $48.07 1,820,796
2019-02-06 $50.21 $50.23 $50.19 $50.19 $48.03 2,167,862
2019-02-05 $50.21 $50.22 $50.18 $50.22 $48.05 2,283,240
2019-02-04 $50.23 $50.23 $50.18 $50.20 $48.04 1,709,498
2019-02-01 $50.22 $50.22 $50.19 $50.22 $48.05 2,017,819
2019-01-31 $50.19 $50.22 $50.19 $50.22 $48.05 1,714,306
2019-01-30 $50.31 $50.32 $50.30 $50.32 $48.04 1,299,963
2019-01-29 $50.27 $50.31 $50.26 $50.31 $48.03 2,708,315
2019-01-28 $50.29 $50.29 $50.27 $50.27 $47.99 1,217,809
2019-01-25 $50.26 $50.28 $50.25 $50.27 $47.99 1,613,408
2019-01-24 $50.27 $50.27 $50.25 $50.25 $47.97 1,692,551
2019-01-23 $50.25 $50.26 $50.22 $50.24 $47.96 1,935,882
2019-01-22 $50.24 $50.24 $50.20 $50.22 $47.94 1,604,465
2019-01-18 $50.21 $50.23 $50.19 $50.22 $47.94 1,569,669
2019-01-17 $50.19 $50.21 $50.18 $50.21 $47.93 1,414,138
2019-01-16 $50.21 $50.21 $50.19 $50.19 $47.91 1,782,564
2019-01-15 $50.19 $50.20 $50.17 $50.20 $47.92 971,135
2019-01-14 $50.18 $50.19 $50.16 $50.17 $47.89 2,022,827
2019-01-11 $50.17 $50.18 $50.16 $50.18 $47.90 1,357,772
2019-01-10 $50.14 $50.17 $50.14 $50.17 $47.89 1,823,043
2019-01-09 $50.13 $50.14 $50.11 $50.12 $47.85 1,970,819
2019-01-08 $50.13 $50.13 $50.10 $50.12 $47.85 2,692,443
2019-01-07 $50.12 $50.14 $50.10 $50.12 $47.85 1,589,409
2019-01-04 $50.12 $50.14 $50.10 $50.13 $47.86 2,096,001
2019-01-03 $50.11 $50.13 $50.09 $50.13 $47.86 1,591,202
2019-01-02 $50.13 $50.13 $50.09 $50.09 $47.82 6,719,965
2018-12-31 $50.13 $50.13 $50.10 $50.13 $47.86 3,673,434
2018-12-28 $50.11 $50.12 $50.10 $50.12 $47.85 2,665,998
2018-12-27 $50.21 $50.21 $50.18 $50.19 $47.81 7,332,958
2018-12-26 $50.20 $50.21 $50.17 $50.17 $47.79 3,233,131
2018-12-24 $50.20 $50.20 $50.16 $50.19 $47.81 1,647,232
2018-12-21 $50.19 $50.22 $50.15 $50.20 $47.82 5,782,128
2018-12-20 $50.18 $50.18 $50.16 $50.18 $47.80 3,275,446
2018-12-19 $50.18 $50.18 $50.16 $50.18 $47.80 1,924,836
2018-12-18 $50.18 $50.18 $50.17 $50.18 $47.79 1,667,884
2018-12-17 $50.16 $50.17 $50.14 $50.16 $47.78 2,270,655
2018-12-14 $50.16 $50.16 $50.13 $50.14 $47.76 6,988,241
2018-12-13 $50.14 $50.15 $50.13 $50.15 $47.77 1,360,959
2018-12-12 $50.14 $50.15 $50.14 $50.15 $47.77 1,505,754
2018-12-11 $50.15 $50.15 $50.14 $50.14 $47.76 1,899,896
2018-12-10 $50.14 $50.15 $50.12 $50.15 $47.77 1,761,364
2018-12-07 $50.14 $50.14 $50.13 $50.14 $47.76 1,507,755
2018-12-06 $50.16 $50.16 $50.13 $50.15 $47.77 3,155,535
2018-12-04 $50.13 $50.16 $50.12 $50.16 $47.78 2,020,944
2018-12-03 $50.14 $50.15 $50.12 $50.12 $47.74 1,403,177
2018-11-30 $50.14 $50.14 $50.13 $50.14 $47.76 3,103,687
2018-11-29 $50.24 $50.24 $50.22 $50.23 $47.75 1,218,462
2018-11-28 $50.24 $50.24 $50.22 $50.24 $47.76 862,748
2018-11-27 $50.24 $50.24 $50.23 $50.23 $47.75 844,312
2018-11-26 $50.24 $50.24 $50.22 $50.24 $47.76 1,197,226
2018-11-23 $50.22 $50.23 $50.21 $50.23 $47.75 322,041
2018-11-21 $50.22 $50.22 $50.21 $50.22 $47.74 2,265,916
2018-11-20 $50.22 $50.23 $50.21 $50.22 $47.74 2,944,592
2018-11-19 $50.22 $50.22 $50.20 $50.22 $47.74 2,452,601
2018-11-16 $50.21 $50.21 $50.19 $50.21 $47.73 5,822,514
2018-11-15 $50.20 $50.21 $50.20 $50.21 $47.73 1,108,462
2018-11-14 $50.21 $50.21 $50.20 $50.21 $47.73 1,101,282
2018-11-13 $50.21 $50.21 $50.19 $50.20 $47.72 3,508,726
2018-11-12 $50.19 $50.19 $50.18 $50.19 $47.71 1,193,792
2018-11-09 $50.18 $50.18 $50.17 $50.17 $47.69 611,629
2018-11-08 $50.18 $50.18 $50.16 $50.18 $47.70 989,843
2018-11-07 $50.18 $50.18 $50.16 $50.17 $47.69 2,820,052
2018-11-06 $50.18 $50.18 $50.16 $50.17 $47.69 842,207
2018-11-05 $50.18 $50.18 $50.16 $50.18 $47.70 1,640,118
2018-11-02 $50.17 $50.17 $50.16 $50.17 $47.69 1,593,719
2018-11-01 $50.17 $50.17 $50.15 $50.17 $47.69 1,061,772
2018-10-31 $50.16 $50.17 $50.15 $50.17 $47.69 1,050,300
2018-10-30 $50.25 $50.26 $50.24 $50.25 $47.69 1,398,681
2018-10-29 $50.24 $50.25 $50.23 $50.25 $47.68 800,335
2018-10-26 $50.23 $50.25 $50.23 $50.25 $47.69 884,948
2018-10-25 $50.23 $50.24 $50.22 $50.24 $47.68 1,654,178
2018-10-24 $50.23 $50.23 $50.21 $50.22 $47.66 853,889
2018-10-23 $50.23 $50.23 $50.21 $50.23 $47.66 4,135,495
2018-10-22 $50.21 $50.23 $50.20 $50.20 $47.64 609,298
2018-10-19 $50.22 $50.22 $50.20 $50.21 $47.65 5,112,506
2018-10-18 $50.22 $50.22 $50.21 $50.22 $47.66 948,209
2018-10-17 $50.20 $50.22 $50.20 $50.22 $47.66 1,026,346
2018-10-16 $50.22 $50.22 $50.18 $50.21 $47.65 1,057,344
2018-10-15 $50.21 $50.21 $50.19 $50.20 $47.64 1,103,441
2018-10-12 $50.20 $50.20 $50.19 $50.20 $47.64 1,314,578
2018-10-11 $50.20 $50.20 $50.18 $50.20 $47.64 1,555,856
2018-10-10 $50.20 $50.20 $50.16 $50.19 $47.63 1,358,423
2018-10-09 $50.19 $50.20 $50.17 $50.19 $47.63 1,521,800
2018-10-08 $50.18 $50.19 $50.17 $50.19 $47.63 833,599
2018-10-05 $50.18 $50.19 $50.17 $50.18 $47.62 622,826
2018-10-04 $50.18 $50.18 $50.17 $50.18 $47.62 598,131
2018-10-03 $50.17 $50.18 $50.17 $50.17 $47.61 531,137
2018-10-02 $50.18 $50.18 $50.15 $50.18 $47.62 995,265
2018-10-01 $50.17 $50.17 $50.15 $50.17 $47.61 634,001
2018-09-28 $50.16 $50.17 $50.15 $50.15 $47.59 861,500
2018-09-27 $50.26 $50.27 $50.25 $50.27 $47.61 554,044
2018-09-26 $50.26 $50.26 $50.24 $50.25 $47.59 650,392
2018-09-25 $50.26 $50.26 $50.24 $50.26 $47.60 714,299
2018-09-24 $50.25 $50.26 $50.24 $50.25 $47.59 486,000
2018-09-21 $50.25 $50.25 $50.22 $50.25 $47.59 579,704
2018-09-20 $50.25 $50.25 $50.23 $50.24 $47.58 494,600
2018-09-19 $50.23 $50.24 $50.22 $50.24 $47.58 627,569
2018-09-18 $50.22 $50.23 $50.21 $50.22 $47.56 853,906
2018-09-17 $50.23 $50.23 $50.22 $50.23 $47.57 778,052
2018-09-14 $50.22 $50.22 $50.20 $50.22 $47.56 682,158
2018-09-13 $50.21 $50.22 $50.19 $50.21 $47.55 655,038
2018-09-12 $50.21 $50.21 $50.19 $50.20 $47.54 471,968
2018-09-11 $50.21 $50.21 $50.19 $50.20 $47.54 855,733
2018-09-10 $50.22 $50.22 $50.19 $50.20 $47.54 539,800
2018-09-07 $50.20 $50.21 $50.18 $50.19 $47.53 807,534
2018-09-06 $50.18 $50.22 $50.18 $50.20 $47.54 865,000
2018-09-05 $50.17 $50.18 $50.16 $50.17 $47.51 727,979
2018-09-04 $50.19 $50.20 $50.15 $50.17 $47.51 3,227,363
2018-08-31 $50.19 $50.19 $50.18 $50.18 $47.52 838,200
2018-08-30 $50.27 $50.27 $50.25 $50.27 $47.52 852,822
2018-08-29 $50.27 $50.27 $50.24 $50.27 $47.52 809,916
2018-08-28 $50.27 $50.27 $50.25 $50.25 $47.50 931,078
2018-08-27 $50.27 $50.27 $50.25 $50.27 $47.52 691,684
2018-08-24 $50.26 $50.26 $50.23 $50.24 $47.49 985,472
2018-08-23 $50.24 $50.25 $50.24 $50.25 $47.50 977,594
2018-08-22 $50.24 $50.24 $50.22 $50.24 $47.49 820,139
2018-08-21 $50.25 $50.25 $50.22 $50.23 $47.48 2,643,784
2018-08-20 $50.22 $50.24 $50.21 $50.23 $47.48 1,104,985
2018-08-17 $50.22 $50.22 $50.21 $50.22 $47.47 632,534
2018-08-16 $50.21 $50.22 $50.21 $50.21 $47.46 1,576,030
2018-08-15 $50.22 $50.22 $50.20 $50.22 $47.47 717,264
2018-08-14 $50.21 $50.21 $50.20 $50.21 $47.46 435,398
2018-08-13 $50.19 $50.21 $50.19 $50.21 $47.46 702,907
2018-08-10 $50.18 $50.20 $50.18 $50.20 $47.45 491,097
2018-08-09 $50.19 $50.19 $50.17 $50.18 $47.44 359,745
2018-08-08 $50.18 $50.18 $50.16 $50.18 $47.44 1,421,613
2018-08-07 $50.17 $50.18 $50.15 $50.17 $47.43 1,696,909
2018-08-06 $50.17 $50.17 $50.15 $50.17 $47.42 816,923
2018-08-03 $50.15 $50.16 $50.14 $50.15 $47.41 573,842
2018-08-02 $50.15 $50.16 $50.13 $50.15 $47.41 507,808
2018-08-01 $50.15 $50.15 $50.13 $50.14 $47.40 465,453
2018-07-31 $50.15 $50.15 $50.13 $50.15 $47.40 515,610
2018-07-30 $50.21 $50.24 $50.21 $50.23 $47.39 563,361
2018-07-27 $50.22 $50.22 $50.20 $50.21 $47.38 448,997
2018-07-26 $50.22 $50.22 $50.21 $50.21 $47.37 1,015,185
2018-07-25 $50.23 $50.23 $50.20 $50.21 $47.37 701,100
2018-07-24 $50.21 $50.21 $50.20 $50.21 $47.37 685,378
2018-07-23 $50.21 $50.21 $50.18 $50.19 $47.35 517,044
2018-07-20 $50.19 $50.20 $50.18 $50.19 $47.35 850,440
2018-07-19 $50.19 $50.20 $50.17 $50.18 $47.34 301,894
2018-07-18 $50.18 $50.19 $50.16 $50.18 $47.34 430,014
2018-07-17 $50.18 $50.18 $50.16 $50.17 $47.34 475,521
2018-07-16 $50.16 $50.17 $50.14 $50.16 $47.33 460,087
2018-07-13 $50.16 $50.16 $50.14 $50.14 $47.31 287,344
2018-07-12 $50.14 $50.16 $50.14 $50.15 $47.32 834,669
2018-07-11 $50.15 $50.16 $50.13 $50.15 $47.32 400,700
2018-07-10 $50.14 $50.14 $50.13 $50.14 $47.30 292,896
2018-07-09 $50.12 $50.13 $50.12 $50.13 $47.30 375,247
2018-07-06 $50.12 $50.13 $50.11 $50.13 $47.29 249,226
2018-07-05 $50.13 $50.13 $50.10 $50.11 $47.28 395,350
2018-07-03 $50.11 $50.12 $50.10 $50.11 $47.28 449,373
2018-07-02 $50.11 $50.11 $50.08 $50.11 $47.28 2,058,347
2018-06-29 $50.16 $50.16 $50.09 $50.10 $47.27 549,161
2018-06-28 $50.20 $50.20 $50.17 $50.17 $47.25 344,453
2018-06-27 $50.17 $50.19 $50.15 $50.17 $47.25 1,058,752
2018-06-26 $50.18 $50.18 $50.16 $50.16 $47.25 300,048
2018-06-25 $50.15 $50.20 $50.15 $50.17 $47.25 489,596
2018-06-22 $50.17 $50.20 $50.15 $50.16 $47.25 537,061
2018-06-21 $50.16 $50.17 $50.15 $50.16 $47.25 895,623
2018-06-20 $50.14 $50.16 $50.14 $50.15 $47.24 284,207
2018-06-19 $50.16 $50.16 $50.14 $50.15 $47.24 265,128
2018-06-18 $50.16 $50.16 $50.14 $50.14 $47.23 367,975
2018-06-15 $50.16 $50.18 $50.14 $50.15 $47.24 252,465
2018-06-14 $50.15 $50.15 $50.14 $50.14 $47.23 614,057
2018-06-13 $50.14 $50.15 $50.13 $50.13 $47.22 178,544
2018-06-12 $50.13 $50.15 $50.13 $50.13 $47.22 584,710
2018-06-11 $50.16 $50.16 $50.13 $50.14 $47.23 404,704
2018-06-08 $50.16 $50.16 $50.13 $50.13 $47.22 1,156,623
2018-06-07 $50.13 $50.14 $50.12 $50.14 $47.23 338,937
2018-06-06 $50.12 $50.15 $50.11 $50.13 $47.22 432,271
2018-06-05 $50.14 $50.15 $50.11 $50.14 $47.22 293,385
2018-06-04 $50.13 $50.13 $50.11 $50.12 $47.21 172,808
2018-06-01 $50.13 $50.13 $50.10 $50.12 $47.21 385,411
2018-05-31 $50.14 $50.16 $50.11 $50.13 $47.22 281,822
2018-05-30 $50.21 $50.22 $50.18 $50.21 $47.21 256,253
2018-05-29 $50.23 $50.24 $50.20 $50.20 $47.20 188,433
2018-05-25 $50.21 $50.21 $50.18 $50.20 $47.19 176,870
2018-05-24 $50.21 $50.21 $50.18 $50.19 $47.19 365,209
2018-05-23 $50.20 $50.20 $50.15 $50.17 $47.17 322,683
2018-05-22 $50.19 $50.21 $50.15 $50.17 $47.17 447,951
2018-05-21 $50.18 $50.18 $50.15 $50.17 $47.17 328,867
2018-05-18 $50.18 $50.18 $50.14 $50.16 $47.16 203,725
2018-05-17 $50.14 $50.17 $50.14 $50.15 $47.15 266,301
2018-05-16 $50.17 $50.17 $50.13 $50.16 $47.16 268,799
2018-05-15 $50.17 $50.17 $50.14 $50.14 $47.14 286,450
2018-05-14 $50.16 $50.16 $50.13 $50.13 $47.13 353,383
2018-05-11 $50.15 $50.16 $50.12 $50.13 $47.13 313,270
2018-05-10 $50.15 $50.15 $50.11 $50.14 $47.14 546,534
2018-05-09 $50.14 $50.15 $50.12 $50.12 $47.12 297,084
2018-05-08 $50.14 $50.14 $50.11 $50.12 $47.12 220,767
2018-05-07 $50.12 $50.12 $50.10 $50.10 $47.10 153,578
2018-05-04 $50.13 $50.13 $50.09 $50.09 $47.09 136,578
2018-05-03 $50.11 $50.12 $50.09 $50.10 $47.10 183,042
2018-05-02 $50.10 $50.11 $50.05 $50.08 $47.09 172,981
2018-05-01 $50.11 $50.11 $50.07 $50.08 $47.09 231,428
2018-04-30 $50.11 $50.18 $50.08 $50.08 $47.09 325,285
2018-04-27 $50.15 $50.17 $50.14 $50.16 $47.09 346,653
2018-04-26 $50.11 $50.16 $50.11 $50.13 $47.07 231,811
2018-04-25 $50.14 $50.15 $50.10 $50.13 $47.07 922,289
2018-04-24 $50.14 $50.15 $50.12 $50.14 $47.08 226,276
2018-04-23 $50.15 $50.15 $50.10 $50.14 $47.08 240,243
2018-04-20 $50.13 $50.14 $50.10 $50.11 $47.05 180,293
2018-04-19 $50.11 $50.16 $50.09 $50.12 $47.06 2,220,432
2018-04-18 $50.11 $50.12 $50.10 $50.12 $47.05 34,235
2018-04-17 $50.13 $50.13 $50.09 $50.10 $47.04 81,475
2018-04-16 $50.09 $50.12 $50.09 $50.11 $47.04 147,430
2018-04-13 $50.10 $50.10 $50.09 $50.10 $47.04 188,132
2018-04-12 $50.10 $51.02 $50.09 $50.10 $47.04 241,342
2018-04-11 $50.11 $50.27 $50.09 $50.09 $47.03 100,103
2018-04-10 $50.06 $50.11 $50.06 $50.09 $47.03 85,836
2018-04-09 $50.10 $50.12 $50.06 $50.08 $47.02 190,167
2018-04-06 $50.09 $50.09 $50.07 $50.07 $47.01 232,265
2018-04-05 $50.07 $50.09 $50.06 $50.06 $47.00 183,414
2018-04-04 $50.07 $50.08 $50.04 $50.07 $47.01 132,186
2018-04-03 $50.07 $50.07 $50.04 $50.06 $47.00 182,610
2018-04-02 $50.07 $50.07 $50.03 $50.04 $46.98 252,886
2018-03-29 $50.03 $50.05 $50.03 $50.04 $46.98 88,313
2018-03-28 $50.02 $50.05 $50.01 $50.02 $46.96 62,990
2018-03-27 $50.03 $50.04 $50.00 $50.02 $46.96 164,617
2018-03-26 $50.04 $50.05 $50.01 $50.04 $46.98 193,657
2018-03-23 $50.07 $50.08 $50.07 $50.08 $46.95 48,287
2018-03-22 $50.08 $50.08 $50.05 $50.06 $46.94 66,236
2018-03-21 $50.07 $50.09 $50.04 $50.05 $46.93 312,373
2018-03-20 $50.07 $50.09 $50.05 $50.08 $46.95 163,717
2018-03-19 $50.07 $50.09 $50.05 $50.07 $46.94 113,501
2018-03-16 $50.08 $50.10 $50.06 $50.06 $46.94 852,428
2018-03-15 $50.05 $50.09 $50.04 $50.06 $46.94 108,009
2018-03-14 $50.05 $50.09 $50.04 $50.09 $46.96 396,965
2018-03-13 $50.05 $50.09 $50.02 $50.03 $46.91 116,844
2018-03-12 $50.05 $50.09 $50.02 $50.04 $46.92 640,984
2018-03-09 $50.09 $50.09 $50.06 $50.07 $46.94 49,489
2018-03-08 $50.06 $50.09 $50.06 $50.09 $46.96 141,030
2018-03-07 $50.07 $50.09 $50.05 $50.06 $46.94 33,288
2018-03-06 $50.09 $50.09 $50.04 $50.06 $46.94 65,488
2018-03-05 $50.08 $50.08 $50.05 $50.06 $46.94 231,043
2018-03-02 $50.04 $50.08 $50.04 $50.05 $46.93 132,127
2018-03-01 $50.06 $50.07 $50.03 $50.05 $46.93 42,649
2018-02-28 $50.04 $50.07 $50.01 $50.04 $46.92 94,209
2018-02-27 $50.05 $50.06 $50.03 $50.03 $46.91 99,013
2018-02-26 $50.05 $50.07 $50.04 $50.06 $46.93 68,531
2018-02-23 $50.05 $50.07 $50.03 $50.04 $46.92 76,814
2018-02-22 $50.04 $50.06 $50.02 $50.05 $46.93 60,633
2018-02-21 $50.07 $50.12 $50.06 $50.07 $46.88 35,058
2018-02-20 $50.09 $50.11 $48.88 $50.10 $46.91 42,671
2018-02-16 $50.11 $50.12 $50.08 $50.10 $46.91 64,207
2018-02-15 $50.10 $50.11 $50.10 $50.11 $46.92 507,698
2018-02-14 $50.10 $50.12 $50.10 $50.10 $46.91 75,728
2018-02-13 $50.11 $50.12 $50.09 $50.11 $46.92 38,444
2018-02-12 $50.06 $50.10 $50.03 $50.07 $46.89 39,207
2018-02-09 $50.10 $50.13 $50.00 $50.06 $46.88 61,502
2018-02-08 $50.10 $50.11 $50.09 $50.10 $46.91 17,057
2018-02-07 $50.10 $50.10 $50.08 $50.10 $46.91 103,309
2018-02-06 $50.12 $50.12 $50.06 $50.06 $46.88 88,785
2018-02-05 $50.09 $50.11 $50.08 $50.09 $46.90 44,485
2018-02-02 $50.05 $50.10 $50.05 $50.10 $46.91 95,102
2018-02-01 $50.10 $50.10 $50.07 $50.07 $46.89 27,026
2018-01-31 $50.10 $50.10 $50.08 $50.08 $46.90 87,673
2018-01-30 $50.11 $50.11 $50.05 $50.07 $46.89 82,324
2018-01-29 $50.07 $50.09 $50.07 $50.08 $46.90 98,215
2018-01-26 $50.06 $50.08 $50.06 $50.06 $46.88 36,912
2018-01-25 $50.08 $50.08 $50.06 $50.08 $46.89 111,542
2018-01-24 $50.13 $50.15 $50.12 $50.14 $46.88 50,588
2018-01-23 $50.15 $50.16 $50.13 $50.14 $46.88 11,609
2018-01-22 $50.13 $50.14 $50.12 $50.13 $46.88 39,322
2018-01-19 $50.13 $50.29 $50.13 $50.13 $46.88 39,482
2018-01-18 $50.14 $50.14 $50.09 $50.11 $46.86 63,410
2018-01-17 $50.12 $50.13 $50.12 $50.13 $46.87 26,411
2018-01-16 $50.11 $50.12 $50.07 $50.12 $46.87 32,625
2018-01-12 $50.08 $50.09 $50.07 $50.08 $46.83 22,156
2018-01-11 $50.10 $50.12 $50.09 $50.10 $46.85 14,161
2018-01-10 $50.10 $50.11 $50.09 $50.10 $46.85 13,552
2018-01-09 $50.10 $50.11 $50.09 $50.10 $46.85 8,843
2018-01-08 $50.04 $50.10 $50.04 $50.09 $46.84 80,854
2018-01-05 $50.08 $50.09 $50.03 $50.08 $46.83 103,991
2018-01-04 $50.15 $50.15 $50.04 $50.06 $46.81 17,822
2018-01-03 $50.09 $50.09 $50.08 $50.09 $46.84 11,016
2018-01-02 $50.08 $50.09 $50.05 $50.05 $46.80 30,471
2017-12-29 $50.03 $50.09 $50.03 $50.06 $46.81 6,950
2017-12-28 $50.08 $50.08 $50.06 $50.07 $46.82 16,359
2017-12-27 $50.05 $50.08 $50.00 $50.07 $46.82 10,834
2017-12-26 $50.11 $50.43 $50.05 $50.05 $46.80 14,402
2017-12-22 $50.13 $50.14 $50.12 $50.13 $46.81 18,901
2017-12-21 $50.13 $50.14 $50.11 $50.13 $46.81 18,580
2017-12-20 $51.03 $51.03 $50.11 $50.11 $46.79 22,938
2017-12-19 $50.12 $50.12 $50.10 $50.10 $46.78 16,431
2017-12-18 $50.12 $50.13 $50.11 $50.12 $46.80 59,323
2017-12-15 $50.12 $50.13 $50.10 $50.13 $46.81 9,646
2017-12-14 $50.07 $50.13 $50.07 $50.12 $46.80 30,124
2017-12-13 $50.10 $50.12 $50.09 $50.10 $46.78 13,733
2017-12-12 $50.10 $50.10 $50.08 $50.09 $46.77 6,124
2017-12-11 $50.11 $50.11 $50.06 $50.10 $46.78 35,081
2017-12-08 $50.09 $50.13 $50.09 $50.11 $46.79 20,923
2017-12-07 $50.09 $50.11 $50.09 $50.10 $46.78 5,172
2017-12-06 $50.12 $50.12 $50.10 $50.10 $46.78 6,944
2017-12-05 $50.09 $50.10 $50.08 $50.08 $46.76 84,260
2017-12-04 $50.12 $50.12 $50.08 $50.09 $46.77 9,777
2017-12-01 $50.09 $50.09 $50.09 $50.09 $46.77 190,296
2017-11-30 $50.08 $50.10 $50.08 $50.09 $46.77 7,397
2017-11-29 $50.07 $50.09 $50.07 $50.09 $46.77 15,116
2017-11-28 $50.11 $50.11 $50.08 $50.09 $46.77 9,961
2017-11-27 $50.07 $50.09 $50.07 $50.08 $46.76 18,909
2017-11-24 $50.06 $50.08 $50.06 $50.08 $46.76 15,238
2017-11-22 $50.14 $50.14 $50.12 $50.13 $46.75 5,449
2017-11-21 $50.12 $50.13 $50.11 $50.13 $46.75 6,759
2017-11-20 $50.13 $50.14 $50.11 $50.11 $46.73 7,708
2017-11-17 $50.12 $50.12 $50.11 $50.12 $46.74 1,925
2017-11-16 $50.13 $50.14 $50.12 $50.12 $46.74 6,627
2017-11-15 $50.13 $50.13 $50.12 $50.13 $46.75 1,513
2017-11-14 $50.12 $50.14 $50.12 $50.13 $46.75 8,193
2017-11-13 $50.11 $50.13 $50.11 $50.12 $46.74 5,409
2017-11-10 $50.12 $50.13 $50.12 $50.13 $46.75 5,936
2017-11-09 $50.13 $50.13 $50.12 $50.13 $46.75 9,465
2017-11-08 $50.12 $50.13 $50.11 $50.13 $46.75 27,115
2017-11-07 $50.12 $50.13 $50.11 $50.13 $46.75 5,396
2017-11-06 $49.97 $50.14 $49.97 $50.12 $46.74 12,303
2017-11-03 $50.11 $50.14 $50.11 $50.13 $46.75 19,955
2017-11-02 $50.13 $50.14 $50.11 $50.12 $46.74 4,203
2017-11-01 $50.09 $50.13 $50.08 $50.11 $46.73 42,064
2017-10-31 $50.11 $50.11 $50.10 $50.11 $46.73 3,039
2017-10-30 $50.09 $50.11 $50.09 $50.10 $46.72 536,358
2017-10-27 $50.08 $50.08 $50.07 $50.08 $46.70 1,339
2017-10-26 $50.07 $50.07 $50.05 $50.05 $46.68 9,403
2017-10-25 $50.08 $50.08 $50.06 $50.07 $46.70 16,612
2017-10-24 $50.14 $50.15 $50.14 $50.15 $46.70 258
2017-10-23 $50.14 $50.15 $50.14 $50.14 $46.69 1,673
2017-10-20 $50.15 $50.15 $50.11 $50.15 $46.70 52,479
2017-10-19 $50.13 $50.13 $50.12 $50.13 $46.69 4,426
2017-10-18 $50.14 $50.15 $50.10 $50.14 $46.69 13,856
2017-10-17 $50.17 $50.17 $50.13 $50.13 $46.68 909
2017-10-16 $50.13 $50.15 $50.10 $50.10 $46.66 2,000
2017-10-13 $50.14 $50.15 $50.10 $50.15 $46.70 5,613
2017-10-12 $50.13 $50.15 $50.13 $50.14 $46.69 1,100
2017-10-11 $50.13 $50.13 $50.11 $50.13 $46.69 1,304
2017-10-10 $50.09 $50.09 $50.09 $50.09 $46.65 0
2017-10-09 $50.10 $50.12 $50.06 $50.09 $46.65 8,559
2017-10-06 $50.09 $50.09 $50.09 $50.09 $46.65 466
2017-10-05 $50.10 $50.10 $50.10 $50.10 $46.66 101
2017-10-04 $50.07 $50.08 $50.07 $50.08 $46.64 1,985
2017-10-03 $50.07 $50.07 $50.07 $50.07 $46.63 1,636
2017-10-02 $50.09 $50.09 $50.09 $50.09 $46.65 523
2017-09-29 $50.09 $50.09 $50.00 $50.00 $46.56 30,983
2017-09-28 $50.10 $50.13 $50.10 $50.13 $46.69 5,701
2017-09-27 $50.07 $50.08 $50.07 $50.08 $46.64 1,201
2017-09-26 $50.15 $50.15 $50.12 $50.14 $46.69 110,687
2017-09-25 $50.23 $50.23 $50.12 $50.15 $46.64 2,226
2017-09-22 $50.15 $50.15 $50.15 $50.15 $46.64 100
2017-09-21 $50.16 $50.16 $50.09 $50.14 $46.63 2,100
2017-09-20 $50.15 $50.15 $50.12 $50.14 $46.63 400
2017-09-19 $50.12 $50.16 $50.10 $50.12 $46.62 12,641
2017-09-18 $50.14 $50.19 $50.10 $50.11 $46.61 6,452
2017-09-15 $50.13 $50.15 $50.12 $50.14 $46.63 2,656
2017-09-14 $50.11 $50.11 $50.09 $50.11 $46.61 4,006
2017-09-13 $50.11 $50.11 $50.10 $50.11 $46.61 400
2017-09-12 $50.11 $50.11 $50.11 $50.11 $46.61 200
2017-09-11 $50.10 $50.10 $50.09 $50.10 $46.60 1,600
2017-09-08 $50.11 $50.11 $50.09 $50.11 $46.61 1,697
2017-09-07 $50.12 $50.13 $50.12 $50.12 $46.61 9,671
2017-09-06 $50.11 $50.11 $50.11 $50.11 $46.61 100
2017-09-05 $50.11 $50.11 $50.11 $50.11 $46.61 100
2017-09-01 $50.09 $50.09 $50.09 $50.09 $46.59 100
2017-08-31 $50.10 $50.10 $50.09 $50.10 $46.60 514
2017-08-30 $50.09 $50.09 $50.09 $50.09 $46.59 2,301
2017-08-29 $50.09 $50.09 $50.09 $50.09 $46.59 2,000
2017-08-28 $50.07 $50.08 $50.07 $50.08 $46.58 1,396
2017-08-25 $50.05 $50.07 $50.04 $50.07 $46.57 2,314
2017-08-24 $50.07 $50.07 $50.07 $50.07 $46.57 920
2017-08-23 $50.11 $50.15 $50.11 $50.15 $46.58 839
2017-08-22 $50.14 $50.14 $50.14 $50.14 $46.57 150
2017-08-21 $50.12 $50.12 $50.12 $50.12 $46.55 0
2017-08-18 $50.12 $50.12 $50.12 $50.12 $46.55 215
2017-08-17 $50.12 $50.13 $50.12 $50.13 $46.56 4,463
2017-08-16 $50.11 $50.12 $50.11 $50.12 $46.55 6,489
2017-08-15 $50.10 $50.10 $50.10 $50.10 $46.53 200
2017-08-14 $50.10 $50.10 $50.09 $50.10 $46.53 2,238
2017-08-11 $50.12 $50.12 $50.11 $50.12 $46.55 4,092
2017-08-10 $50.10 $50.10 $50.09 $50.10 $46.53 6,663
2017-08-09 $50.10 $50.12 $50.10 $50.11 $46.54 16,350
2017-08-08 $50.08 $50.08 $50.08 $50.08 $46.52 2,136
2017-08-07 $50.07 $50.08 $50.07 $50.08 $46.51 1,367
2017-08-04 $50.06 $50.08 $50.03 $50.08 $46.52 45,699
2017-08-03 $50.07 $50.08 $50.06 $50.08 $46.52 1,337
2017-08-02 $50.06 $50.06 $50.04 $50.06 $46.50 2,089
2017-08-01 $50.05 $50.05 $50.05 $50.05 $46.49 0
2017-07-31 $50.05 $50.05 $50.05 $50.05 $46.49 100
2017-07-28 $50.01 $50.01 $50.01 $50.01 $46.45 0
2017-07-27 $50.04 $50.04 $50.01 $50.01 $46.45 360
2017-07-26 $50.04 $50.06 $50.04 $50.06 $46.50 321
2017-07-25 $50.02 $50.03 $50.02 $50.02 $46.46 6,806
2017-07-24 $50.03 $50.03 $50.02 $50.02 $46.46 400
2017-07-21 $50.09 $50.09 $50.08 $50.09 $46.46 1,030
2017-07-20 $50.09 $50.09 $50.09 $50.09 $46.46 289
2017-07-19 $50.09 $50.09 $50.07 $50.09 $46.46 8,034
2017-07-18 $50.09 $50.09 $50.09 $50.09 $46.46 850
2017-07-17 $50.07 $50.08 $50.07 $50.07 $46.44 720
2017-07-14 $50.06 $50.07 $50.06 $50.07 $46.44 500
2017-07-13 $50.06 $50.06 $50.06 $50.06 $46.43 3,560
2017-07-12 $50.07 $50.07 $50.07 $50.07 $46.44 100
2017-07-11 $50.04 $50.05 $50.04 $50.04 $46.41 11,522
2017-07-10 $50.05 $50.05 $50.05 $50.05 $46.42 0
2017-07-07 $50.05 $50.05 $50.05 $50.05 $46.42 0
2017-07-06 $50.05 $50.05 $50.05 $50.05 $46.42 20
2017-07-05 $50.05 $50.05 $50.05 $50.05 $46.42 60
2017-07-03 $50.05 $50.05 $50.05 $50.05 $46.42 100
2017-06-30 $50.03 $50.04 $50.03 $50.04 $46.41 3,377
2017-06-29 $50.03 $50.03 $50.03 $50.03 $46.40 0
2017-06-28 $50.03 $50.03 $50.03 $50.03 $46.40 0
2017-06-27 $50.03 $50.03 $50.03 $50.03 $46.40 182
2017-06-26 $50.03 $50.03 $50.03 $50.03 $46.40 281,233
2017-06-23 $50.05 $50.05 $50.05 $50.05 $46.42 300
2017-06-22 $50.11 $50.11 $50.11 $50.11 $46.41 0
2017-06-21 $50.11 $50.11 $50.11 $50.11 $46.41 200
2017-06-20 $50.09 $50.09 $50.09 $50.09 $46.39 0
2017-06-19 $50.09 $50.09 $50.09 $50.09 $46.39 400
2017-06-16 $50.09 $50.09 $50.09 $50.09 $46.39 9,810
2017-06-15 $50.09 $50.09 $50.09 $50.09 $46.39 0
2017-06-14 $50.09 $50.09 $50.09 $50.09 $46.39 1,400
2017-06-13 $50.08 $50.09 $50.08 $50.09 $46.39 1,600
2017-06-12 $50.08 $50.08 $50.08 $50.08 $46.38 0
2017-06-09 $50.08 $50.08 $50.08 $50.08 $46.38 0
2017-06-08 $50.08 $50.08 $50.07 $50.08 $46.38 2,900
2017-06-07 $50.07 $50.07 $50.07 $50.07 $46.37 0
2017-06-06 $50.08 $50.08 $50.07 $50.07 $46.37 950
2017-06-05 $50.07 $50.07 $50.07 $50.07 $46.37 0
2017-06-02 $50.07 $50.07 $50.07 $50.07 $46.37 100
2017-06-01 $50.06 $50.06 $50.06 $50.06 $46.37 0
2017-05-31 $50.06 $50.06 $50.06 $50.06 $46.37 6,250
2017-05-30 $50.05 $50.05 $50.05 $50.05 $46.36 0
2017-05-26 $50.05 $50.05 $50.05 $50.05 $46.36 2,600
2017-05-25 $50.05 $50.05 $50.05 $50.05 $46.36 1,100
2017-05-24 $50.04 $50.04 $50.04 $50.04 $46.34 0
2017-05-23 $50.04 $50.04 $50.04 $50.04 $46.34 200
2017-05-22 $50.04 $50.04 $50.04 $50.04 $46.35 499,301
2017-05-19 $50.05 $50.05 $50.03 $50.04 $46.35 4,419

JPMorgan Ultra-Short Income ETF (JPST) News Headlines

Recent JPMorgan Ultra-Short Income ETF (JPST) News
Time Published Title News Site