JPMorgan Ultra-Short Income ETF (JPST) Stock Profile

Data as of May 9, 2025

$50.46 ($0.01) 0.02%

JPMorgan Ultra-Short Income ETF - Daily Information

Click for more stock information on JPMorgan Ultra-Short Income ETF.

Daily Information	Data
Date	May 9, 2025
Open	$50.47
Previous Close	$50.46
High	$50.49
Low	$50.46
Adjusted Open	$50.47
Previous Adjusted Close	$50.46
Adjusted High	$50.49
Adjusted Low	$50.46

Invest in JPMorgan Ultra-Short Income ETF (JPST)

Join over 15 million registered users who invest on eToro.

Investing built for a better future.

When you sign up and fund a Betterment account, you get $5,000 managed free!

Historical Stock Data for JPMorgan Ultra-Short Income ETF (JPST)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-05-09	$50.47	$50.49	$50.46	$50.46	$50.46	6,925,304
2025-05-08	$50.47	$50.48	$50.45	$50.45	$50.45	5,701,518
2025-05-07	$50.49	$50.49	$50.45	$50.47	$50.47	4,747,656
2025-05-06	$50.45	$50.46	$50.44	$50.46	$50.46	5,466,665
2025-05-05	$50.46	$50.46	$50.41	$50.43	$50.43	14,580,376
2025-05-02	$50.45	$50.46	$50.43	$50.46	$50.46	11,567,077
2025-05-01	$50.49	$50.49	$50.42	$50.43	$50.43	7,950,997
2025-04-30	$50.65	$50.67	$50.63	$50.65	$50.46	11,261,751
2025-04-29	$50.62	$50.65	$50.62	$50.62	$50.43	10,293,112
2025-04-28	$50.60	$50.64	$50.60	$50.64	$50.45	4,020,609
2025-04-25	$50.57	$50.60	$50.55	$50.60	$50.41	6,415,374
2025-04-24	$50.53	$50.57	$50.53	$50.56	$50.37	5,813,819
2025-04-23	$50.54	$50.55	$50.51	$50.51	$50.51	5,872,729
2025-04-22	$50.53	$50.54	$50.51	$50.52	$50.52	4,936,535
2025-04-21	$50.51	$50.54	$50.51	$50.52	$50.52	5,457,563
2025-04-17	$50.52	$50.53	$50.49	$50.49	$50.49	8,953,741
2025-04-16	$50.48	$50.49	$50.46	$50.49	$50.49	10,347,200
2025-04-15	$50.44	$50.47	$50.44	$50.46	$50.46	8,025,873
2025-04-14	$50.39	$50.45	$50.37	$50.45	$50.45	6,937,126
2025-04-11	$50.36	$50.39	$50.31	$50.39	$50.39	22,679,362
2025-04-10	$50.38	$50.44	$50.36	$50.36	$50.36	9,413,454
2025-04-09	$50.35	$50.41	$50.30	$50.36	$50.36	13,261,912
2025-04-08	$50.42	$50.45	$50.39	$50.42	$50.42	9,951,175
2025-04-07	$50.47	$50.49	$50.39	$50.42	$50.42	41,231,901
2025-04-04	$50.52	$50.56	$50.48	$50.48	$50.48	11,475,492
2025-04-03	$50.50	$50.51	$50.48	$50.51	$50.51	7,244,138
2025-04-02	$50.48	$50.48	$50.45	$50.45	$50.45	6,645,956
2025-04-01	$50.46	$50.47	$50.45	$50.45	$50.45	6,873,818
2025-03-31	$50.64	$50.65	$50.63	$50.63	$50.44	6,864,464
2025-03-28	$50.61	$50.63	$50.61	$50.62	$50.43	11,730,696
2025-03-27	$50.60	$50.60	$50.59	$50.59	$50.40	3,275,662
2025-03-26	$50.59	$50.60	$50.58	$50.58	$50.58	3,028,760
2025-03-25	$50.58	$50.61	$50.57	$50.59	$50.59	4,837,242
2025-03-24	$50.60	$50.60	$50.56	$50.56	$50.56	6,360,495
2025-03-21	$50.60	$50.61	$50.59	$50.59	$50.59	4,090,234
2025-03-20	$50.58	$50.59	$50.56	$50.58	$50.58	4,127,376
2025-03-19	$50.55	$50.57	$50.53	$50.57	$50.57	4,109,446
2025-03-18	$50.54	$50.55	$50.53	$50.54	$50.54	6,302,896
2025-03-17	$50.53	$50.55	$50.52	$50.53	$50.53	5,410,465
2025-03-14	$50.55	$50.55	$50.52	$50.52	$50.52	3,931,222
2025-03-13	$50.52	$50.54	$50.51	$50.53	$50.53	5,316,022
2025-03-12	$50.53	$50.53	$50.51	$50.51	$50.51	5,348,849
2025-03-11	$50.55	$50.55	$50.52	$50.52	$50.52	16,674,458
2025-03-10	$50.53	$50.55	$50.53	$50.55	$50.55	6,333,327
2025-03-07	$50.53	$50.54	$50.51	$50.51	$50.51	6,335,061
2025-03-06	$50.51	$50.51	$50.49	$50.50	$50.50	9,171,774
2025-03-05	$50.53	$50.53	$50.49	$50.49	$50.49	6,623,712
2025-03-04	$50.49	$50.52	$50.48	$50.48	$50.48	7,370,753
2025-03-03	$50.48	$50.50	$50.47	$50.48	$50.48	6,582,674
2025-02-28	$50.63	$50.66	$50.62	$50.66	$50.48	5,402,341
2025-02-27	$50.61	$50.61	$50.59	$50.60	$50.42	5,276,614
2025-02-26	$50.59	$50.61	$50.58	$50.60	$50.42	4,463,608
2025-02-25	$50.60	$50.61	$50.58	$50.58	$50.40	8,943,508
2025-02-24	$50.56	$50.59	$50.56	$50.58	$50.40	4,334,702
2025-02-21	$50.54	$50.57	$50.53	$50.56	$50.38	5,035,214
2025-02-20	$50.52	$50.53	$50.52	$50.52	$50.34	4,019,025
2025-02-19	$50.50	$50.52	$50.50	$50.52	$50.34	4,031,594
2025-02-18	$50.49	$50.51	$50.49	$50.49	$50.31	4,928,635
2025-02-14	$50.49	$50.51	$50.48	$50.50	$50.32	6,538,041
2025-02-13	$50.45	$50.47	$50.44	$50.47	$50.29	11,611,865
2025-02-12	$50.45	$50.45	$50.43	$50.43	$50.25	4,640,776
2025-02-11	$50.45	$50.47	$50.45	$50.45	$50.27	3,602,384
2025-02-10	$50.45	$50.47	$50.44	$50.45	$50.27	22,321,751
2025-02-07	$50.45	$50.46	$50.43	$50.43	$50.25	4,535,633
2025-02-06	$50.45	$50.45	$50.44	$50.44	$50.26	3,320,418
2025-02-05	$50.44	$50.45	$50.43	$50.44	$50.26	5,979,129
2025-02-04	$50.42	$50.43	$50.41	$50.43	$50.25	4,035,376
2025-02-03	$50.42	$50.43	$50.41	$50.42	$50.24	9,066,977
2025-01-31	$50.59	$50.62	$50.59	$50.60	$50.60	7,541,616
2025-01-30	$50.58	$50.60	$50.57	$50.59	$50.59	5,677,336
2025-01-29	$50.58	$50.59	$50.56	$50.57	$50.57	6,059,475
2025-01-28	$50.57	$50.58	$50.56	$50.57	$50.57	4,687,977
2025-01-27	$50.56	$50.57	$50.55	$50.55	$50.55	5,933,202
2025-01-24	$50.53	$50.55	$50.53	$50.53	$50.53	5,515,538
2025-01-23	$50.51	$50.52	$50.51	$50.51	$50.51	3,838,169
2025-01-22	$50.52	$50.53	$50.51	$50.51	$50.51	5,742,933
2025-01-21	$50.51	$50.52	$50.50	$50.50	$50.50	6,193,078
2025-01-17	$50.50	$50.50	$50.49	$50.49	$50.49	3,962,029
2025-01-16	$50.47	$50.49	$50.46	$50.48	$50.48	5,532,959
2025-01-15	$50.47	$50.47	$50.45	$50.47	$50.47	5,830,925
2025-01-14	$50.43	$50.44	$50.42	$50.43	$50.43	4,190,444
2025-01-13	$50.42	$50.43	$50.41	$50.43	$50.43	4,418,918
2025-01-10	$50.43	$50.43	$50.41	$50.42	$50.42	6,242,564
2025-01-08	$50.43	$50.43	$50.41	$50.42	$50.42	6,590,489
2025-01-07	$50.42	$50.43	$50.41	$50.41	$50.41	4,067,362
2025-01-06	$50.41	$50.42	$50.40	$50.42	$50.42	4,446,939
2025-01-03	$50.41	$50.42	$50.40	$50.40	$50.40	5,065,220
2025-01-02	$50.38	$50.40	$50.37	$50.39	$50.39	13,021,582
2024-12-31	$50.40	$50.40	$50.36	$50.37	$50.37	5,977,704
2024-12-30	$50.56	$50.58	$50.56	$50.58	$50.37	5,725,284
2024-12-27	$50.54	$50.56	$50.54	$50.56	$50.35	3,425,555
2024-12-26	$50.52	$50.54	$50.51	$50.53	$50.32	4,135,584
2024-12-24	$50.51	$50.52	$50.51	$50.51	$50.30	2,515,339
2024-12-23	$50.51	$50.52	$50.50	$50.50	$50.29	5,742,137
2024-12-20	$50.50	$50.52	$50.49	$50.50	$50.29	6,162,185
2024-12-19	$50.47	$50.49	$50.47	$50.47	$50.26	6,207,933
2024-12-18	$50.52	$50.52	$50.46	$50.46	$50.46	18,669,138
2024-12-17	$50.52	$50.52	$50.50	$50.50	$50.50	5,515,600
2024-12-16	$50.52	$50.52	$50.50	$50.51	$50.51	3,895,610
2024-12-13	$50.50	$50.51	$50.49	$50.50	$50.50	3,052,757
2024-12-12	$50.50	$50.51	$50.49	$50.49	$50.49	2,965,664
2024-12-11	$50.52	$50.52	$50.50	$50.50	$50.50	4,800,602
2024-12-10	$50.51	$50.51	$50.49	$50.49	$50.49	3,833,710
2024-12-09	$50.48	$50.50	$50.48	$50.49	$50.49	12,166,566
2024-12-06	$50.48	$50.48	$50.47	$50.48	$50.48	4,296,014
2024-12-05	$50.43	$50.44	$50.43	$50.44	$50.44	5,152,750
2024-12-04	$50.43	$50.45	$50.42	$50.43	$50.43	10,872,286
2024-12-03	$50.43	$50.44	$50.40	$50.42	$50.42	23,254,852
2024-12-02	$50.39	$50.43	$50.39	$50.41	$50.41	6,494,206
2024-11-29	$50.58	$50.60	$50.57	$50.59	$50.39	1,671,761
2024-11-27	$50.57	$50.57	$50.55	$50.56	$50.36	4,516,426
2024-11-26	$50.54	$50.55	$50.52	$50.53	$50.33	12,332,511
2024-11-25	$50.54	$50.55	$50.52	$50.53	$50.53	9,120,058
2024-11-22	$50.51	$50.52	$50.51	$50.52	$50.52	3,362,481
2024-11-21	$50.52	$50.52	$50.50	$50.50	$50.50	4,419,732
2024-11-20	$50.52	$50.52	$50.51	$50.52	$50.52	3,962,593
2024-11-19	$50.51	$50.52	$50.50	$50.51	$50.51	4,012,260
2024-11-18	$50.48	$50.50	$50.48	$50.50	$50.50	5,058,948
2024-11-15	$50.48	$50.49	$50.46	$50.48	$50.48	9,587,531
2024-11-14	$50.47	$50.50	$50.46	$50.46	$50.46	24,801,597
2024-11-13	$50.46	$50.47	$50.45	$50.46	$50.46	5,760,309
2024-11-12	$50.44	$50.45	$50.43	$50.43	$50.43	5,932,023
2024-11-11	$50.44	$50.45	$50.43	$50.45	$50.45	4,431,950
2024-11-08	$50.47	$50.47	$50.45	$50.45	$50.45	3,257,532
2024-11-07	$50.42	$50.45	$50.41	$50.43	$50.43	6,855,438
2024-11-06	$50.39	$50.41	$50.37	$50.39	$50.39	7,192,778
2024-11-05	$50.41	$50.41	$50.39	$50.41	$50.41	4,635,379
2024-11-04	$50.41	$50.42	$50.39	$50.39	$50.39	4,714,611
2024-11-01	$50.42	$50.42	$50.37	$50.38	$50.38	8,491,664
2024-10-31	$50.57	$50.59	$50.57	$50.59	$50.38	7,508,324
2024-10-30	$50.60	$50.60	$50.57	$50.57	$50.57	7,349,503
2024-10-29	$50.59	$50.60	$50.58	$50.60	$50.60	6,289,737
2024-10-28	$50.58	$50.60	$50.58	$50.59	$50.59	3,293,384
2024-10-25	$50.59	$50.60	$50.58	$50.58	$50.58	4,484,126
2024-10-24	$50.57	$50.59	$50.56	$50.57	$50.57	3,335,606
2024-10-23	$50.58	$50.58	$50.56	$50.57	$50.57	2,722,103
2024-10-22	$50.57	$50.58	$50.56	$50.58	$50.58	4,305,798
2024-10-21	$50.58	$50.59	$50.56	$50.57	$50.57	3,275,207
2024-10-18	$50.58	$50.58	$50.57	$50.58	$50.58	3,316,760
2024-10-17	$50.55	$50.57	$50.55	$50.56	$50.56	7,800,147
2024-10-16	$50.56	$50.57	$50.55	$50.57	$50.57	3,585,016
2024-10-15	$50.54	$50.57	$50.54	$50.55	$50.55	5,467,961
2024-10-14	$50.53	$50.54	$50.53	$50.54	$50.54	2,672,032
2024-10-11	$50.53	$50.53	$50.52	$50.53	$50.53	5,410,681
2024-10-10	$50.51	$50.51	$50.49	$50.50	$50.50	3,561,031
2024-10-09	$50.51	$50.51	$50.49	$50.50	$50.50	4,918,513
2024-10-08	$50.50	$50.51	$50.49	$50.51	$50.51	3,845,170
2024-10-07	$50.47	$50.49	$50.47	$50.48	$50.48	4,388,616
2024-10-04	$50.50	$50.51	$50.48	$50.48	$50.48	4,140,627
2024-10-03	$50.53	$50.53	$50.52	$50.52	$50.52	2,754,510
2024-10-02	$50.53	$50.54	$50.52	$50.53	$50.53	7,740,126
2024-10-01	$50.53	$50.54	$50.51	$50.52	$50.52	7,418,170
2024-09-30	$50.73	$50.75	$50.73	$50.74	$50.52	4,433,713
2024-09-27	$50.72	$50.74	$50.71	$50.74	$50.52	4,661,610
2024-09-26	$50.70	$50.72	$50.70	$50.70	$50.48	3,183,163
2024-09-25	$50.72	$50.73	$50.71	$50.71	$50.49	3,463,246
2024-09-24	$50.71	$50.73	$50.70	$50.73	$50.51	6,280,028
2024-09-23	$50.70	$50.70	$50.69	$50.70	$50.48	3,363,077
2024-09-20	$50.67	$50.69	$50.66	$50.69	$50.47	6,386,536
2024-09-19	$50.64	$50.66	$50.64	$50.65	$50.65	4,449,399
2024-09-18	$50.65	$50.68	$50.62	$50.62	$50.62	3,521,436
2024-09-17	$50.64	$50.66	$50.64	$50.65	$50.65	3,635,370
2024-09-16	$50.63	$50.64	$50.62	$50.64	$50.64	3,152,752
2024-09-13	$50.61	$50.62	$50.60	$50.61	$50.61	3,818,161
2024-09-12	$50.58	$50.59	$50.57	$50.57	$50.57	5,141,478
2024-09-11	$50.59	$50.60	$50.57	$50.59	$50.59	3,736,674
2024-09-10	$50.58	$50.59	$50.57	$50.59	$50.59	2,812,377
2024-09-09	$50.54	$50.57	$50.54	$50.56	$50.56	5,657,167
2024-09-06	$50.51	$50.55	$50.51	$50.54	$50.54	4,228,264
2024-09-05	$50.50	$50.51	$50.49	$50.49	$50.49	4,081,180
2024-09-04	$50.46	$50.48	$50.46	$50.48	$50.48	4,349,082
2024-09-03	$50.46	$50.46	$50.45	$50.45	$50.45	6,238,930
2024-08-30	$50.67	$50.68	$50.66	$50.67	$50.45	3,601,403
2024-08-29	$50.65	$50.66	$50.65	$50.66	$50.44	3,244,197
2024-08-28	$50.67	$50.67	$50.65	$50.65	$50.43	4,708,834
2024-08-27	$50.64	$50.67	$50.63	$50.65	$50.43	3,062,874
2024-08-26	$50.62	$50.64	$50.62	$50.63	$50.41	4,846,629
2024-08-23	$50.60	$50.62	$50.60	$50.61	$50.39	3,414,001
2024-08-22	$50.60	$50.60	$50.58	$50.58	$50.36	3,543,369
2024-08-21	$50.58	$50.60	$50.57	$50.60	$50.38	3,838,228
2024-08-20	$50.57	$50.58	$50.56	$50.57	$50.35	3,198,550
2024-08-19	$50.55	$50.57	$50.54	$50.57	$50.35	4,782,329
2024-08-16	$50.53	$50.55	$50.53	$50.54	$50.32	3,229,355
2024-08-15	$50.52	$50.52	$50.50	$50.51	$50.29	5,202,913
2024-08-14	$50.53	$50.54	$50.52	$50.53	$50.31	4,223,843
2024-08-13	$50.52	$50.53	$50.51	$50.53	$50.31	3,656,507
2024-08-12	$50.47	$50.55	$50.47	$50.50	$50.28	5,344,899
2024-08-09	$50.48	$50.48	$50.47	$50.47	$50.25	3,025,376
2024-08-08	$50.46	$50.46	$50.45	$50.45	$50.23	3,916,154
2024-08-07	$50.46	$50.47	$50.45	$50.46	$50.24	5,678,610
2024-08-06	$50.45	$50.47	$50.45	$50.46	$50.24	7,323,752
2024-08-05	$50.45	$50.47	$50.43	$50.45	$50.23	7,637,937
2024-08-02	$50.44	$50.46	$50.43	$50.46	$50.24	6,938,786
2024-08-01	$50.39	$50.40	$50.38	$50.39	$50.17	5,521,981
2024-07-31	$50.60	$50.61	$50.58	$50.60	$50.15	3,966,488
2024-07-30	$50.58	$50.59	$50.57	$50.59	$50.14	3,382,888
2024-07-29	$50.58	$50.64	$50.56	$50.57	$50.12	3,496,110
2024-07-26	$50.54	$50.56	$50.54	$50.56	$50.11	2,660,429
2024-07-25	$50.51	$50.60	$50.51	$50.51	$50.06	4,253,573
2024-07-24	$50.50	$50.52	$50.50	$50.51	$50.06	3,204,822
2024-07-23	$50.48	$50.50	$50.48	$50.49	$50.04	5,523,999
2024-07-22	$50.48	$50.48	$50.47	$50.48	$50.03	3,498,982
2024-07-19	$50.47	$50.47	$50.46	$50.47	$50.02	1,903,385
2024-07-18	$50.46	$50.46	$50.45	$50.46	$50.01	2,853,863
2024-07-17	$50.45	$50.46	$50.44	$50.45	$50.00	3,269,785
2024-07-16	$50.44	$50.45	$50.44	$50.45	$50.00	3,356,005
2024-07-15	$50.45	$50.45	$50.43	$50.44	$49.99	4,819,396
2024-07-12	$50.42	$50.45	$50.40	$50.44	$49.99	3,952,691
2024-07-11	$50.40	$50.40	$50.39	$50.40	$49.95	2,960,775
2024-07-10	$50.36	$50.37	$50.36	$50.37	$49.92	2,301,695
2024-07-09	$50.36	$50.36	$50.35	$50.35	$49.90	2,592,818
2024-07-08	$50.34	$50.35	$50.33	$50.35	$49.90	3,869,082
2024-07-05	$50.32	$50.34	$50.32	$50.33	$50.33	2,795,540
2024-07-03	$50.31	$50.31	$50.29	$50.30	$50.30	2,978,162
2024-07-02	$50.27	$50.30	$50.27	$50.28	$50.28	5,486,138
2024-07-01	$50.27	$50.27	$50.25	$50.25	$50.25	4,481,650
2024-06-28	$50.48	$50.49	$50.47	$50.47	$50.25	3,496,206
2024-06-27	$50.46	$50.47	$50.46	$50.46	$50.24	3,346,179
2024-06-26	$50.45	$50.46	$50.44	$50.45	$50.23	3,161,225
2024-06-25	$50.46	$50.46	$50.44	$50.45	$50.23	2,595,711
2024-06-24	$50.45	$50.45	$50.43	$50.45	$50.23	2,860,547
2024-06-21	$50.44	$50.44	$50.42	$50.42	$50.21	2,811,033
2024-06-20	$50.42	$50.43	$50.41	$50.41	$50.20	12,784,635
2024-06-18	$50.42	$50.43	$50.41	$50.42	$50.21	3,638,712
2024-06-17	$50.40	$50.41	$50.39	$50.39	$50.18	2,535,051
2024-06-14	$50.41	$50.41	$50.40	$50.40	$50.40	2,971,440
2024-06-13	$50.38	$50.40	$50.38	$50.39	$50.39	3,766,178
2024-06-12	$50.37	$50.39	$50.36	$50.37	$50.37	2,599,140
2024-06-11	$50.34	$50.35	$50.33	$50.34	$50.34	2,334,687
2024-06-10	$50.31	$50.34	$50.30	$50.32	$50.32	2,461,140
2024-06-07	$50.33	$50.33	$50.31	$50.31	$50.31	3,947,816
2024-06-06	$50.32	$50.33	$50.32	$50.32	$50.32	2,899,694
2024-06-05	$50.31	$50.32	$50.30	$50.31	$50.31	4,691,056
2024-06-04	$50.30	$50.30	$50.29	$50.29	$50.29	3,967,979
2024-06-03	$50.28	$50.28	$50.27	$50.27	$50.27	3,433,933
2024-05-31	$50.46	$50.49	$50.46	$50.48	$50.26	2,920,728
2024-05-30	$50.46	$50.47	$50.45	$50.46	$50.24	3,627,874
2024-05-29	$50.45	$50.46	$50.44	$50.44	$50.22	2,852,400
2024-05-28	$50.45	$50.45	$50.43	$50.45	$50.23	3,278,698
2024-05-24	$50.43	$50.44	$50.42	$50.44	$50.22	4,055,743
2024-05-23	$50.43	$50.43	$50.41	$50.42	$50.20	2,965,799
2024-05-22	$50.41	$50.42	$50.40	$50.40	$50.18	3,407,561
2024-05-21	$50.41	$50.42	$50.40	$50.41	$50.19	2,565,505
2024-05-20	$50.39	$50.40	$50.38	$50.39	$50.17	3,586,302
2024-05-17	$50.39	$50.39	$50.38	$50.38	$50.16	3,485,109
2024-05-16	$50.37	$50.39	$50.37	$50.38	$50.16	4,035,646
2024-05-15	$50.37	$50.38	$50.37	$50.37	$50.15	3,238,884
2024-05-14	$50.35	$50.36	$50.34	$50.34	$50.12	2,767,723
2024-05-13	$50.33	$50.34	$50.32	$50.33	$50.11	3,041,400
2024-05-10	$50.32	$50.33	$50.31	$50.31	$50.09	3,112,392
2024-05-09	$50.32	$50.33	$50.31	$50.32	$50.10	3,018,898
2024-05-08	$50.29	$50.30	$50.28	$50.29	$50.07	4,679,764
2024-05-07	$50.29	$50.30	$50.28	$50.29	$50.07	3,634,992
2024-05-06	$50.29	$50.29	$50.28	$50.28	$50.06	4,080,265
2024-05-03	$50.28	$50.29	$50.27	$50.28	$50.06	3,578,758
2024-05-02	$50.24	$50.26	$50.23	$50.25	$50.03	5,132,014
2024-05-01	$50.21	$50.23	$50.20	$50.22	$50.00	6,408,681
2024-04-30	$50.42	$50.44	$50.42	$50.43	$49.98	4,430,869
2024-04-29	$50.42	$50.43	$50.41	$50.43	$49.98	6,209,091
2024-04-26	$50.41	$50.41	$50.40	$50.41	$49.96	3,330,310
2024-04-25	$50.40	$50.40	$50.39	$50.40	$49.95	4,016,206
2024-04-24	$50.39	$50.39	$50.37	$50.38	$49.93	4,234,938
2024-04-23	$50.37	$50.38	$50.37	$50.38	$49.93	3,191,007
2024-04-22	$50.35	$50.37	$50.35	$50.36	$49.91	5,540,345
2024-04-19	$50.34	$50.35	$50.34	$50.34	$49.89	2,947,814
2024-04-18	$50.36	$50.36	$50.34	$50.34	$49.89	3,884,272
2024-04-17	$50.33	$50.34	$50.33	$50.34	$49.89	5,013,127
2024-04-16	$50.32	$50.33	$50.31	$50.32	$49.87	5,928,932
2024-04-15	$50.30	$50.32	$50.30	$50.31	$49.86	5,386,752
2024-04-12	$50.31	$50.32	$50.30	$50.30	$49.85	3,637,173
2024-04-11	$50.27	$50.30	$50.27	$50.29	$49.84	7,127,414
2024-04-10	$50.29	$50.30	$50.27	$50.27	$49.82	4,526,940
2024-04-09	$50.30	$50.31	$50.30	$50.31	$49.86	2,323,578
2024-04-08	$50.30	$50.30	$50.29	$50.29	$49.84	3,198,789
2024-04-05	$50.29	$50.30	$50.29	$50.29	$50.29	5,827,970
2024-04-04	$50.30	$50.30	$50.28	$50.30	$50.30	2,905,168
2024-04-03	$50.26	$50.28	$50.25	$50.27	$50.27	4,236,572
2024-04-02	$50.24	$50.26	$50.24	$50.25	$50.25	5,180,294
2024-04-01	$50.25	$50.26	$50.23	$50.23	$50.23	3,116,639
2024-03-28	$50.45	$50.46	$50.45	$50.45	$50.23	4,009,936
2024-03-27	$50.45	$50.46	$50.45	$50.46	$50.24	3,550,826
2024-03-26	$50.43	$50.44	$50.42	$50.44	$50.22	3,271,720
2024-03-25	$50.42	$50.44	$50.42	$50.42	$50.20	3,675,448
2024-03-22	$50.41	$50.43	$50.41	$50.41	$50.19	2,418,258
2024-03-21	$50.40	$50.41	$50.40	$50.41	$50.19	2,998,277
2024-03-20	$50.37	$50.39	$50.36	$50.38	$50.16	2,757,671
2024-03-19	$50.36	$50.37	$50.36	$50.37	$50.15	2,935,997
2024-03-18	$50.34	$50.35	$50.34	$50.34	$50.12	2,438,754
2024-03-15	$50.33	$50.34	$50.33	$50.33	$50.33	2,078,738
2024-03-14	$50.32	$50.34	$50.32	$50.33	$50.33	2,923,048
2024-03-13	$50.33	$50.33	$50.30	$50.30	$50.30	3,181,123
2024-03-12	$50.32	$50.33	$50.30	$50.31	$50.31	3,418,922
2024-03-11	$50.33	$50.33	$50.31	$50.31	$50.31	3,486,322
2024-03-08	$50.32	$50.33	$50.31	$50.32	$50.32	3,645,755
2024-03-07	$50.30	$50.30	$50.29	$50.30	$50.30	3,493,208
2024-03-06	$50.27	$50.28	$50.26	$50.27	$50.27	3,116,801
2024-03-05	$50.26	$50.27	$50.25	$50.26	$50.26	3,328,175
2024-03-04	$50.25	$50.26	$50.24	$50.24	$50.24	4,798,601
2024-03-01	$50.24	$50.25	$50.23	$50.24	$50.24	5,775,911
2024-02-29	$50.44	$50.44	$50.43	$50.44	$50.23	5,636,239
2024-02-28	$50.42	$50.43	$50.41	$50.43	$50.22	2,691,223
2024-02-27	$50.41	$50.43	$50.41	$50.41	$50.20	4,083,462
2024-02-26	$50.40	$50.41	$50.39	$50.40	$50.19	2,861,146
2024-02-23	$50.39	$50.40	$50.39	$50.39	$50.39	3,235,975
2024-02-22	$50.38	$50.39	$50.38	$50.38	$50.38	3,184,617
2024-02-21	$50.38	$50.39	$50.37	$50.38	$50.38	2,798,013
2024-02-20	$50.36	$50.38	$50.36	$50.37	$50.37	3,169,091
2024-02-16	$50.33	$50.35	$50.33	$50.34	$50.34	3,520,340
2024-02-15	$50.35	$50.36	$50.34	$50.35	$50.35	4,790,172
2024-02-14	$50.32	$50.33	$50.31	$50.32	$50.32	3,213,298
2024-02-13	$50.31	$50.33	$50.30	$50.31	$50.31	5,528,753
2024-02-12	$50.33	$50.33	$50.32	$50.33	$50.33	2,765,184
2024-02-09	$50.31	$50.32	$50.31	$50.32	$50.32	3,064,552
2024-02-08	$50.31	$50.32	$50.30	$50.31	$50.31	3,234,564
2024-02-07	$50.31	$50.32	$50.30	$50.30	$50.30	4,079,484
2024-02-06	$50.30	$50.30	$50.29	$50.30	$50.30	5,167,602
2024-02-05	$50.30	$50.30	$50.27	$50.28	$50.28	4,052,182
2024-02-02	$50.29	$50.30	$50.28	$50.30	$50.30	6,185,578
2024-02-01	$50.30	$50.32	$50.30	$50.30	$50.30	5,373,258
2024-01-31	$50.48	$50.51	$50.48	$50.49	$50.27	6,306,457
2024-01-30	$50.48	$50.49	$50.47	$50.47	$50.25	3,914,727
2024-01-29	$50.47	$50.48	$50.46	$50.46	$50.24	3,401,228
2024-01-26	$50.44	$50.46	$50.44	$50.45	$50.45	3,032,845
2024-01-25	$50.42	$50.45	$50.42	$50.44	$50.44	2,942,742
2024-01-24	$50.41	$50.43	$50.40	$50.40	$50.40	3,938,037
2024-01-23	$50.41	$50.41	$50.39	$50.40	$50.40	3,579,310
2024-01-22	$50.39	$50.40	$50.38	$50.39	$50.39	4,312,042
2024-01-19	$50.38	$50.39	$50.37	$50.38	$50.38	3,690,836
2024-01-18	$50.37	$50.38	$50.37	$50.38	$50.38	3,344,407
2024-01-17	$50.36	$50.37	$50.35	$50.35	$50.35	3,162,904
2024-01-16	$50.37	$50.39	$50.37	$50.37	$50.37	3,401,885
2024-01-12	$50.36	$50.38	$50.36	$50.37	$50.37	4,344,208
2024-01-11	$50.32	$50.34	$50.31	$50.33	$50.33	4,436,431
2024-01-10	$50.29	$50.31	$50.28	$50.28	$50.28	2,565,093
2024-01-09	$50.27	$50.29	$50.27	$50.28	$50.28	4,058,456
2024-01-08	$50.26	$50.28	$50.26	$50.26	$50.26	3,169,545
2024-01-05	$50.25	$50.27	$50.24	$50.25	$50.25	3,086,488
2024-01-04	$50.25	$50.26	$50.24	$50.25	$50.25	3,181,602
2024-01-03	$50.24	$50.25	$50.23	$50.24	$50.24	4,199,653
2024-01-02	$50.24	$50.25	$50.23	$50.23	$50.23	3,802,828
2023-12-29	$50.22	$50.24	$50.22	$50.23	$50.23	4,946,477
2023-12-28	$50.22	$50.23	$50.21	$50.22	$50.22	5,088,290
2023-12-27	$50.43	$50.45	$50.42	$50.44	$50.20	3,673,897
2023-12-26	$50.41	$50.42	$50.40	$50.42	$50.18	4,186,606
2023-12-22	$50.41	$50.42	$50.39	$50.41	$50.17	5,392,268
2023-12-21	$50.40	$50.41	$50.38	$50.40	$50.16	4,420,788
2023-12-20	$50.35	$50.37	$50.34	$50.37	$50.13	13,673,387
2023-12-19	$50.33	$50.35	$50.33	$50.34	$50.10	4,754,420
2023-12-18	$50.36	$50.36	$50.31	$50.32	$50.08	5,036,090
2023-12-15	$50.32	$50.34	$50.31	$50.32	$50.08	4,305,350
2023-12-14	$50.30	$50.33	$50.30	$50.32	$50.08	11,366,564
2023-12-13	$50.24	$50.29	$50.23	$50.29	$50.05	4,413,173
2023-12-12	$50.22	$50.23	$50.20	$50.22	$49.98	3,776,685
2023-12-11	$50.21	$50.22	$50.20	$50.20	$49.96	2,804,253
2023-12-08	$50.20	$50.21	$50.19	$50.20	$49.96	3,539,540
2023-12-07	$50.21	$50.22	$50.20	$50.21	$49.97	2,698,597
2023-12-06	$50.21	$50.21	$50.19	$50.19	$49.95	3,055,578
2023-12-05	$50.17	$50.19	$50.17	$50.19	$49.95	3,224,909
2023-12-04	$50.16	$50.17	$50.16	$50.16	$49.92	6,453,237
2023-12-01	$50.16	$50.16	$50.13	$50.16	$49.92	4,444,987
2023-11-30	$50.34	$50.36	$50.34	$50.34	$49.88	7,431,675
2023-11-29	$50.33	$50.34	$50.32	$50.33	$49.87	7,441,750
2023-11-28	$50.28	$50.31	$50.28	$50.31	$49.85	2,730,078
2023-11-27	$50.26	$50.28	$50.26	$50.28	$49.82	2,397,431
2023-11-24	$50.26	$50.27	$50.24	$50.24	$50.24	1,018,198
2023-11-22	$50.24	$50.25	$50.23	$50.25	$50.25	3,028,272
2023-11-21	$50.22	$50.25	$50.22	$50.22	$50.22	2,920,809
2023-11-20	$50.21	$50.22	$50.20	$50.21	$50.21	2,901,350
2023-11-17	$50.19	$50.20	$50.18	$50.19	$50.19	4,138,959
2023-11-16	$50.19	$50.21	$50.19	$50.20	$50.20	3,827,809
2023-11-15	$50.17	$50.18	$50.16	$50.18	$50.18	4,740,990
2023-11-14	$50.15	$50.17	$50.15	$50.17	$50.17	3,144,923
2023-11-13	$50.10	$50.12	$50.09	$50.12	$50.12	2,809,628
2023-11-10	$50.10	$50.11	$50.09	$50.09	$50.09	2,234,777
2023-11-09	$50.09	$50.10	$50.08	$50.08	$50.08	2,629,988
2023-11-08	$50.08	$50.09	$50.08	$50.08	$50.08	3,389,279
2023-11-07	$50.07	$50.08	$50.06	$50.07	$50.07	3,746,538
2023-11-06	$50.06	$50.08	$50.05	$50.05	$50.05	16,242,080
2023-11-03	$50.05	$50.07	$50.04	$50.06	$50.06	5,226,499
2023-11-02	$50.02	$50.04	$50.02	$50.02	$50.02	4,789,184
2023-11-01	$49.97	$50.00	$49.97	$50.00	$50.00	5,723,946
2023-10-31	$50.20	$50.21	$50.20	$50.20	$49.98	3,246,583
2023-10-30	$50.20	$50.21	$50.20	$50.20	$49.98	2,582,269
2023-10-27	$50.19	$50.21	$50.18	$50.21	$49.99	3,018,523
2023-10-26	$50.18	$50.19	$50.18	$50.18	$49.96	3,033,612
2023-10-25	$50.17	$50.18	$50.16	$50.16	$49.94	3,068,248
2023-10-24	$50.16	$50.18	$50.16	$50.18	$49.96	3,212,875
2023-10-23	$50.14	$50.16	$50.14	$50.16	$49.94	4,198,459
2023-10-20	$50.12	$50.14	$50.10	$50.14	$50.14	6,159,525
2023-10-19	$50.09	$50.10	$50.08	$50.10	$50.10	3,098,237
2023-10-18	$50.10	$50.10	$50.08	$50.08	$50.08	2,810,231
2023-10-17	$50.09	$50.10	$50.08	$50.08	$50.08	2,381,485
2023-10-16	$50.10	$50.10	$50.09	$50.09	$50.09	2,585,298
2023-10-13	$50.09	$50.09	$50.08	$50.08	$50.08	3,145,863
2023-10-12	$50.07	$50.09	$50.07	$50.07	$50.07	2,488,584
2023-10-11	$50.07	$50.08	$50.07	$50.07	$50.07	2,476,057
2023-10-10	$50.06	$50.07	$50.06	$50.07	$50.07	2,761,009
2023-10-09	$50.05	$50.06	$50.03	$50.06	$50.06	2,305,265
2023-10-06	$50.04	$50.04	$50.02	$50.02	$50.02	2,968,579
2023-10-05	$50.05	$50.05	$50.03	$50.04	$50.04	3,179,565
2023-10-04	$49.96	$50.02	$49.96	$50.02	$50.02	16,526,006
2023-10-03	$49.98	$49.99	$49.96	$49.96	$49.96	5,968,322
2023-10-02	$49.99	$50.00	$49.97	$49.97	$49.97	5,598,124
2023-09-29	$50.20	$50.22	$50.18	$50.18	$49.97	5,172,459
2023-09-28	$50.18	$50.20	$50.18	$50.20	$49.99	3,485,018
2023-09-27	$50.18	$50.20	$50.17	$50.17	$49.96	2,852,509
2023-09-26	$50.17	$50.19	$50.17	$50.17	$49.96	3,659,775
2023-09-25	$50.17	$50.18	$50.16	$50.17	$49.96	3,323,834
2023-09-22	$50.16	$50.18	$50.15	$50.17	$49.96	5,949,045
2023-09-21	$50.13	$50.17	$50.12	$50.15	$49.94	8,697,811
2023-09-20	$50.13	$50.14	$50.12	$50.12	$50.12	3,192,823
2023-09-19	$50.13	$50.14	$50.12	$50.13	$50.13	2,101,791
2023-09-18	$50.11	$50.13	$50.10	$50.11	$50.11	2,944,807
2023-09-15	$50.11	$50.12	$50.10	$50.11	$50.11	1,957,781
2023-09-14	$50.10	$50.11	$50.10	$50.11	$50.11	2,765,488
2023-09-13	$50.08	$50.10	$50.08	$50.10	$50.10	2,594,471
2023-09-12	$50.08	$50.09	$50.07	$50.08	$50.08	3,637,855
2023-09-11	$50.08	$50.09	$50.06	$50.06	$50.06	4,555,887
2023-09-08	$50.06	$50.08	$50.06	$50.07	$50.07	3,264,635
2023-09-07	$50.05	$50.07	$50.04	$50.07	$50.07	3,738,716
2023-09-06	$50.05	$50.05	$50.03	$50.04	$50.04	3,783,902
2023-09-05	$50.03	$50.04	$50.02	$50.02	$50.02	3,236,288
2023-09-01	$50.04	$50.06	$50.02	$50.04	$50.04	3,160,792
2023-08-31	$50.26	$50.26	$50.24	$50.25	$50.03	2,806,946
2023-08-30	$50.23	$50.24	$50.22	$50.23	$50.01	2,554,741
2023-08-29	$50.19	$50.22	$50.18	$50.22	$50.00	2,660,778
2023-08-28	$50.18	$50.18	$50.16	$50.18	$49.96	2,976,067
2023-08-25	$50.17	$50.18	$50.16	$50.17	$49.95	2,596,553
2023-08-24	$50.16	$50.17	$50.15	$50.16	$49.94	2,620,377
2023-08-23	$50.14	$50.17	$50.13	$50.16	$49.94	2,740,673
2023-08-22	$50.13	$50.14	$50.12	$50.12	$49.90	2,476,996
2023-08-21	$50.13	$50.14	$50.11	$50.11	$49.89	5,487,825
2023-08-18	$50.11	$50.13	$50.10	$50.12	$49.90	3,690,992
2023-08-17	$50.09	$50.11	$50.09	$50.10	$49.88	4,927,175
2023-08-16	$50.11	$50.11	$50.09	$50.09	$49.87	2,766,660
2023-08-15	$50.09	$50.11	$50.09	$50.10	$49.88	6,181,013
2023-08-14	$50.09	$50.09	$50.08	$50.09	$49.87	2,323,845
2023-08-11	$50.09	$50.10	$50.08	$50.09	$49.87	2,154,802
2023-08-10	$50.11	$50.12	$50.07	$50.08	$49.86	5,856,937
2023-08-09	$50.08	$50.10	$50.08	$50.08	$49.86	2,968,699
2023-08-08	$50.08	$50.10	$50.07	$50.08	$49.86	6,120,602
2023-08-07	$50.07	$50.08	$50.06	$50.07	$49.85	3,318,131
2023-08-04	$50.04	$50.06	$50.03	$50.06	$49.84	4,165,928
2023-08-03	$50.03	$50.05	$50.02	$50.03	$49.81	5,616,580
2023-08-02	$50.00	$50.03	$50.00	$50.02	$49.80	3,136,851
2023-08-01	$50.00	$50.02	$50.00	$50.00	$49.78	3,644,560
2023-07-31	$50.20	$50.21	$50.20	$50.20	$49.78	2,366,768
2023-07-28	$50.17	$50.18	$50.17	$50.18	$49.76	2,455,716
2023-07-27	$50.17	$50.18	$50.16	$50.16	$49.74	3,595,788
2023-07-26	$50.14	$50.17	$50.14	$50.16	$49.74	2,416,924
2023-07-25	$50.13	$50.14	$50.12	$50.14	$49.72	2,555,299
2023-07-24	$50.13	$50.14	$50.12	$50.13	$49.71	2,354,577
2023-07-21	$50.11	$50.12	$50.11	$50.11	$49.69	2,671,235
2023-07-20	$50.11	$50.13	$50.11	$50.12	$49.70	2,879,645
2023-07-19	$50.12	$50.13	$50.11	$50.13	$49.71	3,044,667
2023-07-18	$50.10	$50.13	$50.09	$50.11	$49.69	2,615,898
2023-07-17	$50.10	$50.11	$50.09	$50.09	$49.67	3,207,848
2023-07-14	$50.09	$50.11	$50.08	$50.09	$49.67	3,016,665
2023-07-13	$50.07	$50.10	$50.07	$50.10	$49.68	2,917,466
2023-07-12	$50.04	$50.07	$50.03	$50.06	$49.64	3,837,674
2023-07-11	$50.02	$50.02	$50.01	$50.02	$49.60	3,394,369
2023-07-10	$49.98	$50.00	$49.97	$50.00	$49.58	3,441,033
2023-07-07	$49.97	$49.98	$49.96	$49.97	$49.97	2,779,159
2023-07-06	$49.95	$49.96	$49.93	$49.95	$49.95	5,074,676
2023-07-05	$49.95	$49.97	$49.95	$49.96	$49.96	5,972,321
2023-07-03	$49.94	$49.95	$49.93	$49.94	$49.94	2,326,346
2023-06-30	$50.13	$50.14	$50.13	$50.14	$49.94	4,664,749
2023-06-29	$50.14	$50.15	$50.13	$50.13	$49.93	3,930,895
2023-06-28	$50.14	$50.14	$50.13	$50.14	$50.14	4,181,721
2023-06-27	$50.15	$50.15	$50.13	$50.13	$50.13	3,145,959
2023-06-26	$50.14	$50.14	$50.13	$50.14	$50.14	3,000,701
2023-06-23	$50.12	$50.15	$50.11	$50.12	$50.12	11,636,859
2023-06-22	$50.10	$50.12	$50.10	$50.11	$50.11	4,073,666
2023-06-21	$50.10	$50.10	$50.09	$50.10	$50.10	4,121,746
2023-06-20	$50.08	$50.10	$50.08	$50.09	$50.09	3,661,004
2023-06-16	$50.08	$50.09	$50.06	$50.08	$50.08	4,166,068
2023-06-15	$50.05	$50.08	$50.05	$50.07	$50.07	3,907,585
2023-06-14	$50.05	$50.07	$50.03	$50.04	$50.04	3,832,594
2023-06-13	$50.08	$50.08	$50.05	$50.05	$50.05	3,628,852
2023-06-12	$50.06	$50.07	$50.04	$50.05	$50.05	3,518,753
2023-06-09	$50.06	$50.07	$50.05	$50.06	$50.06	3,360,556
2023-06-08	$50.06	$50.07	$50.05	$50.06	$50.06	3,392,933
2023-06-07	$50.04	$50.05	$50.02	$50.04	$50.04	5,211,088
2023-06-06	$50.05	$50.06	$50.03	$50.04	$50.04	6,234,123
2023-06-05	$50.03	$50.06	$50.02	$50.05	$50.05	4,716,196
2023-06-02	$50.06	$50.07	$50.03	$50.04	$50.04	7,811,133
2023-06-01	$50.07	$50.07	$50.04	$50.05	$50.05	3,720,593
2023-05-31	$50.21	$50.24	$50.21	$50.23	$50.03	5,935,145
2023-05-30	$50.15	$50.20	$50.14	$50.20	$50.00	11,064,090
2023-05-26	$50.16	$50.17	$50.14	$50.14	$49.94	3,950,280
2023-05-25	$50.20	$50.21	$50.17	$50.18	$49.98	3,875,616
2023-05-24	$50.22	$50.23	$50.22	$50.23	$50.03	5,238,964
2023-05-23	$50.22	$50.22	$50.20	$50.22	$50.02	3,365,734
2023-05-22	$50.21	$50.22	$50.20	$50.21	$50.01	2,934,561
2023-05-19	$50.22	$50.23	$50.20	$50.20	$50.20	5,185,579
2023-05-18	$50.24	$50.24	$50.21	$50.21	$50.21	3,504,460
2023-05-17	$50.26	$50.28	$50.24	$50.24	$50.24	4,609,774
2023-05-16	$50.26	$50.27	$50.26	$50.26	$50.26	3,363,525
2023-05-15	$50.29	$50.29	$50.26	$50.27	$50.27	3,371,653
2023-05-12	$50.29	$50.29	$50.27	$50.27	$50.27	2,812,962
2023-05-11	$50.27	$50.29	$50.26	$50.28	$50.28	3,184,050
2023-05-10	$50.23	$50.25	$50.22	$50.24	$50.24	2,829,719
2023-05-09	$50.22	$50.24	$50.22	$50.23	$50.23	2,647,231
2023-05-08	$50.27	$50.27	$50.22	$50.22	$50.22	5,219,193
2023-05-05	$50.24	$50.27	$50.24	$50.25	$50.25	7,400,678
2023-05-04	$50.23	$50.28	$50.23	$50.26	$50.26	3,622,761
2023-05-03	$50.18	$50.21	$50.18	$50.21	$50.21	4,622,685
2023-05-02	$50.15	$50.19	$50.13	$50.17	$50.17	4,290,332
2023-05-01	$50.20	$50.22	$50.13	$50.13	$50.13	4,291,792
2023-04-28	$50.35	$50.37	$50.33	$50.35	$50.35	4,367,045
2023-04-27	$50.34	$50.35	$50.33	$50.34	$50.34	3,089,027
2023-04-26	$50.36	$50.37	$50.34	$50.36	$50.36	4,195,435
2023-04-25	$50.30	$50.34	$50.30	$50.34	$50.34	4,368,028
2023-04-24	$50.28	$50.30	$50.27	$50.30	$50.30	3,156,556
2023-04-21	$50.27	$50.28	$50.25	$50.26	$50.26	3,312,455
2023-04-20	$50.24	$50.26	$50.23	$50.26	$50.26	3,479,990
2023-04-19	$50.23	$50.24	$50.22	$50.23	$50.23	2,492,466
2023-04-18	$50.24	$50.25	$50.22	$50.22	$50.22	3,250,729
2023-04-17	$50.25	$50.25	$50.23	$50.24	$50.24	3,547,525
2023-04-14	$50.26	$50.27	$50.25	$50.25	$50.25	2,974,169
2023-04-13	$50.26	$50.28	$50.25	$50.27	$50.27	4,064,121
2023-04-12	$50.24	$50.25	$50.23	$50.24	$50.24	4,437,516
2023-04-11	$50.22	$50.23	$50.20	$50.22	$50.22	3,236,586
2023-04-10	$50.25	$50.27	$50.22	$50.23	$50.23	4,406,423
2023-04-06	$50.31	$50.31	$50.27	$50.27	$50.27	4,935,746
2023-04-05	$50.26	$50.30	$50.24	$50.27	$50.27	6,482,473
2023-04-04	$50.17	$50.22	$50.17	$50.21	$50.21	6,286,072
2023-04-03	$50.14	$50.18	$50.13	$50.17	$50.17	4,962,457
2023-03-31	$50.30	$50.33	$50.30	$50.32	$50.14	6,848,918
2023-03-30	$50.30	$50.31	$50.29	$50.30	$50.12	3,047,484
2023-03-29	$50.30	$50.31	$50.29	$50.30	$50.12	4,179,146
2023-03-28	$50.32	$50.34	$50.28	$50.30	$50.12	10,683,860
2023-03-27	$50.38	$50.38	$50.35	$50.36	$50.36	4,865,570
2023-03-24	$50.39	$50.40	$50.36	$50.36	$50.36	3,324,018
2023-03-23	$50.32	$50.37	$50.31	$50.36	$50.36	3,392,457
2023-03-22	$50.28	$50.33	$50.26	$50.31	$50.31	4,328,687
2023-03-21	$50.30	$50.31	$50.27	$50.29	$50.29	6,211,040
2023-03-20	$50.34	$50.35	$50.32	$50.32	$50.32	4,738,873
2023-03-17	$50.28	$50.29	$50.23	$50.29	$50.29	9,801,753
2023-03-16	$50.36	$50.37	$50.32	$50.32	$50.32	4,474,383
2023-03-15	$50.31	$50.35	$50.30	$50.33	$50.33	5,077,547
2023-03-14	$50.28	$50.30	$50.20	$50.24	$50.24	18,425,473
2023-03-13	$50.29	$50.30	$50.26	$50.27	$50.27	7,562,392
2023-03-10	$50.18	$50.23	$50.17	$50.22	$50.22	7,245,399
2023-03-09	$50.15	$50.16	$50.14	$50.16	$50.16	3,107,217
2023-03-08	$50.15	$50.16	$50.13	$50.14	$50.14	3,627,589
2023-03-07	$50.17	$50.18	$50.14	$50.15	$50.15	4,626,948
2023-03-06	$50.18	$50.19	$50.16	$50.16	$50.16	6,787,965
2023-03-03	$50.16	$50.17	$50.15	$50.15	$50.15	4,314,176
2023-03-02	$50.15	$50.15	$50.14	$50.14	$50.14	3,908,045
2023-03-01	$50.16	$50.16	$50.13	$50.14	$50.14	4,599,754
2023-02-28	$50.29	$50.31	$50.29	$50.30	$50.15	4,020,905
2023-02-27	$50.29	$50.30	$50.28	$50.29	$50.29	5,593,823
2023-02-24	$50.30	$50.30	$50.27	$50.27	$50.27	3,790,120
2023-02-23	$50.30	$50.30	$50.28	$50.30	$50.30	3,763,917
2023-02-22	$50.29	$50.30	$50.28	$50.29	$50.29	9,549,280
2023-02-21	$50.30	$50.30	$50.28	$50.30	$50.30	11,557,258
2023-02-17	$50.27	$50.29	$50.27	$50.28	$50.28	7,336,670
2023-02-16	$50.26	$50.28	$50.26	$50.27	$50.27	4,117,158
2023-02-15	$50.26	$50.27	$50.25	$50.26	$50.26	5,308,601
2023-02-14	$50.25	$50.26	$50.24	$50.25	$50.25	3,785,947
2023-02-13	$50.25	$50.25	$50.22	$50.24	$50.24	7,874,830
2023-02-10	$50.24	$50.25	$50.24	$50.24	$50.24	3,105,500
2023-02-09	$50.24	$50.25	$50.23	$50.23	$50.23	6,385,002
2023-02-08	$50.22	$50.23	$50.21	$50.22	$50.22	4,146,422
2023-02-07	$50.21	$50.23	$50.21	$50.21	$50.21	4,355,412
2023-02-06	$50.22	$50.22	$50.20	$50.21	$50.21	5,165,720
2023-02-03	$50.23	$50.24	$50.22	$50.22	$50.22	9,752,405
2023-02-02	$50.22	$50.24	$50.22	$50.23	$50.23	7,648,857
2023-02-01	$50.21	$50.22	$50.19	$50.21	$50.21	7,840,460
2023-01-31	$50.36	$50.37	$50.35	$50.36	$50.19	5,110,599
2023-01-30	$50.35	$50.35	$50.33	$50.34	$50.17	9,816,229
2023-01-27	$50.36	$50.37	$50.33	$50.33	$50.16	6,952,284
2023-01-26	$50.36	$50.36	$50.34	$50.35	$50.18	5,767,218
2023-01-25	$50.33	$50.34	$50.32	$50.34	$50.17	4,211,752
2023-01-24	$50.33	$50.33	$50.32	$50.32	$50.15	3,495,460
2023-01-23	$50.31	$50.32	$50.31	$50.32	$50.15	4,480,082
2023-01-20	$50.30	$50.32	$50.30	$50.31	$50.14	5,182,415
2023-01-19	$50.28	$50.31	$50.27	$50.29	$50.12	16,275,232
2023-01-18	$50.27	$50.28	$50.26	$50.26	$50.09	4,531,585
2023-01-17	$50.23	$50.24	$50.22	$50.24	$50.07	4,345,163
2023-01-13	$50.23	$50.23	$50.21	$50.21	$50.04	7,118,150
2023-01-12	$50.21	$50.22	$50.20	$50.22	$50.05	4,962,639
2023-01-11	$50.21	$50.21	$50.18	$50.19	$50.02	10,581,357
2023-01-10	$50.19	$50.21	$50.19	$50.19	$50.02	10,038,755
2023-01-09	$50.17	$50.20	$50.17	$50.18	$50.01	13,944,319
2023-01-06	$50.17	$50.18	$50.16	$50.17	$50.00	3,237,853
2023-01-05	$50.14	$50.16	$50.14	$50.15	$49.98	4,526,974
2023-01-04	$50.15	$50.15	$50.14	$50.14	$49.97	4,799,855
2023-01-03	$50.14	$50.14	$50.12	$50.12	$49.95	6,112,966
2022-12-30	$50.13	$50.14	$50.11	$50.13	$49.96	5,806,458
2022-12-29	$50.12	$50.13	$50.10	$50.12	$50.12	6,356,941
2022-12-28	$50.24	$50.24	$50.23	$50.23	$50.09	6,319,822
2022-12-27	$50.22	$50.23	$50.22	$50.22	$50.08	3,355,883
2022-12-23	$50.22	$50.22	$50.21	$50.22	$50.08	3,735,706
2022-12-22	$50.19	$50.21	$50.19	$50.21	$50.07	5,328,853
2022-12-21	$50.19	$50.20	$50.18	$50.20	$50.06	5,500,187
2022-12-20	$50.18	$50.19	$50.17	$50.18	$50.04	5,044,151
2022-12-19	$50.17	$50.17	$50.16	$50.16	$50.02	5,509,948
2022-12-16	$50.14	$50.16	$50.13	$50.16	$50.02	4,590,020
2022-12-15	$50.13	$50.14	$50.12	$50.14	$50.00	5,875,239
2022-12-14	$50.23	$50.24	$50.21	$50.21	$49.98	6,973,259
2022-12-13	$50.22	$50.23	$50.21	$50.21	$50.21	4,448,709
2022-12-12	$50.20	$50.21	$50.19	$50.19	$50.19	3,872,666
2022-12-09	$50.20	$50.21	$50.19	$50.19	$50.19	14,437,507
2022-12-08	$50.18	$50.20	$50.17	$50.19	$50.19	6,413,192
2022-12-07	$50.17	$50.18	$50.16	$50.17	$50.17	4,203,647
2022-12-06	$50.15	$50.17	$50.15	$50.16	$50.16	5,042,748
2022-12-05	$50.15	$50.16	$50.14	$50.14	$50.14	4,697,391
2022-12-02	$50.14	$50.16	$50.12	$50.15	$50.15	5,644,300
2022-12-01	$50.13	$50.13	$50.11	$50.13	$50.13	6,094,945
2022-11-30	$50.23	$50.26	$50.23	$50.25	$50.12	5,115,396
2022-11-29	$50.22	$50.24	$50.22	$50.23	$50.10	3,274,737
2022-11-28	$50.21	$50.23	$50.21	$50.22	$50.09	4,335,272
2022-11-25	$50.21	$50.22	$50.19	$50.20	$50.07	1,821,064
2022-11-23	$50.20	$50.21	$50.19	$50.21	$50.08	3,006,575
2022-11-22	$50.17	$50.19	$50.17	$50.18	$50.05	5,155,593
2022-11-21	$50.17	$50.17	$50.16	$50.16	$50.03	4,854,472
2022-11-18	$50.15	$50.16	$50.14	$50.15	$50.02	2,850,425
2022-11-17	$50.14	$50.15	$50.13	$50.15	$50.02	4,382,961
2022-11-16	$50.13	$50.15	$50.13	$50.13	$50.00	3,701,556
2022-11-15	$50.12	$50.14	$50.12	$50.13	$50.00	6,131,540
2022-11-14	$50.09	$50.11	$50.09	$50.10	$49.97	3,384,329
2022-11-11	$50.10	$50.11	$50.08	$50.10	$49.97	3,499,843
2022-11-10	$50.07	$50.10	$50.07	$50.08	$49.95	5,008,211
2022-11-09	$50.06	$50.07	$50.05	$50.07	$49.94	6,813,313
2022-11-08	$50.06	$50.07	$50.05	$50.07	$49.94	4,791,298
2022-11-07	$50.03	$50.05	$50.03	$50.03	$49.90	2,694,614
2022-11-04	$50.01	$50.04	$50.01	$50.04	$49.91	4,122,295
2022-11-03	$50.02	$50.02	$50.00	$50.00	$49.87	3,856,611
2022-11-02	$50.01	$50.02	$50.00	$50.01	$49.88	3,672,739
2022-11-01	$50.00	$50.02	$49.99	$50.00	$49.87	3,768,956
2022-10-31	$50.09	$50.10	$50.09	$50.09	$49.84	5,214,153
2022-10-28	$50.10	$50.11	$50.07	$50.08	$49.83	22,786,420
2022-10-27	$50.12	$50.12	$50.10	$50.10	$49.85	3,716,773
2022-10-26	$50.12	$50.12	$50.09	$50.09	$49.84	4,214,643
2022-10-25	$50.11	$50.12	$50.10	$50.12	$49.87	3,689,868
2022-10-24	$50.10	$50.11	$50.09	$50.09	$49.84	4,167,749
2022-10-21	$50.09	$50.12	$50.08	$50.11	$50.11	10,119,762
2022-10-20	$50.08	$50.09	$50.07	$50.08	$50.08	4,463,017
2022-10-19	$50.09	$50.09	$50.07	$50.08	$50.08	3,128,523
2022-10-18	$50.09	$50.10	$50.08	$50.08	$50.08	4,006,303
2022-10-17	$50.07	$50.08	$50.06	$50.08	$50.08	3,433,779
2022-10-14	$50.08	$50.09	$50.06	$50.06	$50.06	3,346,859
2022-10-13	$50.08	$50.09	$50.07	$50.08	$50.08	3,393,447
2022-10-12	$50.08	$50.10	$50.07	$50.09	$50.09	3,912,628
2022-10-11	$50.08	$50.09	$50.07	$50.07	$50.07	3,524,902
2022-10-10	$50.09	$50.09	$50.06	$50.07	$50.07	3,063,126
2022-10-07	$50.08	$50.08	$50.07	$50.07	$50.07	3,583,234
2022-10-06	$50.09	$50.09	$50.07	$50.07	$50.07	3,306,831
2022-10-05	$50.07	$50.08	$50.06	$50.06	$50.06	3,639,694
2022-10-04	$50.07	$50.08	$50.06	$50.07	$50.07	6,244,185
2022-10-03	$50.08	$50.08	$50.05	$50.05	$50.05	7,628,058
2022-09-30	$50.16	$50.16	$50.14	$50.16	$50.16	5,172,913
2022-09-29	$50.17	$50.17	$50.14	$50.14	$50.14	6,480,700
2022-09-28	$50.17	$50.19	$50.16	$50.18	$50.18	5,872,679
2022-09-27	$50.16	$50.16	$50.14	$50.15	$50.15	6,049,485
2022-09-26	$50.13	$50.15	$50.12	$50.14	$50.14	6,152,522
2022-09-23	$50.15	$50.17	$50.14	$50.15	$50.15	11,700,861
2022-09-22	$50.16	$50.16	$50.14	$50.15	$50.15	5,285,860
2022-09-21	$50.15	$50.16	$50.14	$50.15	$50.15	3,568,168
2022-09-20	$50.14	$50.16	$50.14	$50.14	$50.14	3,443,333
2022-09-19	$50.13	$50.15	$50.13	$50.14	$50.14	3,282,089
2022-09-16	$50.15	$50.16	$50.13	$50.14	$50.14	8,713,595
2022-09-15	$50.17	$50.17	$50.14	$50.15	$50.15	3,039,690
2022-09-14	$50.15	$50.17	$50.15	$50.16	$50.16	2,636,661
2022-09-13	$50.16	$50.17	$50.15	$50.15	$50.15	3,221,173
2022-09-12	$50.17	$50.18	$50.16	$50.16	$50.16	7,060,680
2022-09-09	$50.16	$50.17	$50.16	$50.17	$50.17	2,550,544
2022-09-08	$50.16	$50.17	$50.15	$50.16	$50.16	3,518,636
2022-09-07	$50.14	$50.17	$50.14	$50.16	$50.16	3,575,242
2022-09-06	$50.16	$50.16	$50.13	$50.14	$50.14	3,185,956
2022-09-02	$50.13	$50.16	$50.13	$50.16	$50.16	3,196,152
2022-09-01	$50.14	$50.14	$50.11	$50.14	$50.14	3,935,534
2022-08-31	$50.22	$50.23	$50.19	$50.21	$50.13	8,500,024
2022-08-30	$50.22	$50.23	$50.21	$50.22	$50.14	20,290,847
2022-08-29	$50.20	$50.21	$50.19	$50.20	$50.12	6,128,412
2022-08-26	$50.20	$50.21	$50.19	$50.20	$50.12	2,049,515
2022-08-25	$50.20	$50.21	$50.19	$50.19	$50.11	3,452,276
2022-08-24	$50.20	$50.21	$50.19	$50.21	$50.12	2,991,218
2022-08-23	$50.20	$50.21	$50.20	$50.20	$50.12	3,782,653
2022-08-22	$50.19	$50.20	$50.18	$50.19	$50.11	6,644,006
2022-08-19	$50.18	$50.18	$50.17	$50.17	$50.09	3,067,567
2022-08-18	$50.19	$50.19	$50.17	$50.18	$50.10	3,518,151
2022-08-17	$50.17	$50.17	$50.16	$50.17	$50.09	3,102,636
2022-08-16	$50.16	$50.17	$50.15	$50.17	$50.09	3,576,744
2022-08-15	$50.14	$50.16	$50.13	$50.14	$50.06	3,302,955
2022-08-12	$50.13	$50.15	$50.12	$50.14	$50.06	3,274,966
2022-08-11	$50.13	$50.13	$50.12	$50.12	$50.04	2,591,488
2022-08-10	$50.11	$50.13	$50.10	$50.11	$50.03	3,937,074
2022-08-09	$50.11	$50.11	$50.09	$50.10	$50.01	4,038,846
2022-08-08	$50.08	$50.11	$50.08	$50.11	$50.03	3,502,526
2022-08-05	$50.08	$50.09	$50.07	$50.09	$50.01	2,635,783
2022-08-04	$50.09	$50.10	$50.08	$50.09	$50.01	4,340,289
2022-08-03	$50.07	$50.09	$50.07	$50.08	$50.00	5,431,694
2022-08-02	$50.08	$50.09	$50.07	$50.08	$50.00	2,831,055
2022-08-01	$50.08	$50.08	$50.07	$50.08	$50.00	2,850,487
2022-07-29	$50.13	$50.14	$50.11	$50.12	$49.98	4,543,349
2022-07-28	$50.14	$50.14	$50.12	$50.14	$50.00	2,825,610
2022-07-27	$50.12	$50.12	$50.10	$50.12	$49.98	2,389,529
2022-07-26	$50.12	$50.12	$50.10	$50.11	$49.97	2,594,052
2022-07-25	$50.10	$50.11	$50.10	$50.10	$49.96	3,028,678
2022-07-22	$50.10	$50.12	$50.10	$50.12	$49.98	2,757,698
2022-07-21	$50.10	$50.11	$50.09	$50.11	$49.97	2,788,011
2022-07-20	$50.09	$50.10	$50.08	$50.08	$49.94	2,530,903
2022-07-19	$50.09	$50.09	$50.07	$50.08	$49.94	3,614,082
2022-07-18	$50.06	$50.08	$50.06	$50.06	$49.92	10,211,411
2022-07-15	$50.07	$50.08	$50.06	$50.08	$49.94	2,830,641
2022-07-14	$50.05	$50.08	$50.04	$50.08	$49.93	4,823,519
2022-07-13	$50.06	$50.09	$50.05	$50.07	$49.93	3,877,699
2022-07-12	$50.06	$50.09	$50.05	$50.07	$49.93	3,206,530
2022-07-11	$50.05	$50.05	$50.04	$50.05	$49.91	1,704,334
2022-07-08	$50.03	$50.05	$50.03	$50.04	$49.90	2,751,820
2022-07-07	$50.04	$50.05	$50.03	$50.03	$49.89	3,333,500
2022-07-06	$50.03	$50.05	$50.02	$50.03	$49.89	4,214,516
2022-07-05	$50.00	$50.03	$50.00	$50.03	$49.89	8,076,368
2022-07-01	$50.06	$50.06	$50.00	$50.00	$49.86	21,453,053
2022-06-30	$50.09	$50.11	$50.08	$50.09	$49.90	11,128,092
2022-06-29	$50.08	$50.09	$50.07	$50.09	$49.90	3,390,407
2022-06-28	$50.07	$50.09	$50.06	$50.08	$49.89	4,173,779
2022-06-27	$50.07	$50.08	$50.06	$50.06	$49.87	2,992,158
2022-06-24	$50.07	$50.08	$50.07	$50.07	$49.88	2,450,046
2022-06-23	$50.08	$50.09	$50.07	$50.08	$49.89	5,976,121
2022-06-22	$50.08	$50.08	$50.06	$50.08	$49.89	4,187,276
2022-06-21	$50.05	$50.06	$50.03	$50.06	$49.87	6,534,921
2022-06-17	$50.07	$50.08	$50.05	$50.08	$49.89	4,310,344
2022-06-16	$50.06	$50.08	$50.05	$50.08	$49.89	4,092,294
2022-06-15	$50.05	$50.07	$50.03	$50.07	$49.88	4,200,104
2022-06-14	$50.09	$50.10	$50.06	$50.07	$49.88	5,579,417
2022-06-13	$50.10	$50.13	$50.09	$50.11	$49.92	22,719,608
2022-06-10	$50.15	$50.16	$50.12	$50.13	$49.94	3,384,017
2022-06-09	$50.16	$50.17	$50.15	$50.16	$49.97	2,301,380
2022-06-08	$50.16	$50.18	$50.16	$50.17	$49.98	2,704,613
2022-06-07	$50.15	$50.21	$50.15	$50.17	$49.98	6,398,831
2022-06-06	$50.16	$50.17	$50.15	$50.16	$49.97	2,114,351
2022-06-03	$50.15	$50.17	$50.15	$50.16	$49.97	2,901,734
2022-06-02	$50.12	$50.17	$50.12	$50.17	$49.97	4,460,678
2022-06-01	$50.13	$50.15	$50.12	$50.12	$49.93	10,413,554
2022-05-31	$50.18	$50.21	$50.16	$50.16	$49.92	13,146,720
2022-05-27	$50.18	$50.20	$50.18	$50.20	$49.96	2,409,687
2022-05-26	$50.19	$50.19	$50.18	$50.18	$49.94	2,713,962
2022-05-25	$50.18	$50.19	$50.16	$50.17	$49.93	2,997,196
2022-05-24	$50.17	$50.20	$50.17	$50.18	$49.94	9,704,694
2022-05-23	$50.16	$50.17	$50.15	$50.16	$49.92	2,922,032
2022-05-20	$50.18	$50.18	$50.16	$50.17	$49.93	3,252,928
2022-05-19	$50.16	$50.19	$50.16	$50.19	$49.95	3,294,015
2022-05-18	$50.16	$50.18	$50.15	$50.15	$49.91	3,500,466
2022-05-17	$50.16	$50.18	$50.15	$50.17	$49.93	3,545,505
2022-05-16	$50.17	$50.18	$50.16	$50.16	$49.92	4,292,676
2022-05-13	$50.17	$50.20	$50.17	$50.19	$49.95	11,350,854
2022-05-12	$50.18	$50.30	$50.16	$50.22	$49.98	5,927,183
2022-05-11	$50.18	$50.18	$50.15	$50.17	$49.93	5,705,846
2022-05-10	$50.17	$50.18	$50.17	$50.18	$49.94	2,526,666
2022-05-09	$50.18	$50.19	$50.17	$50.19	$49.95	4,510,855
2022-05-06	$50.17	$50.19	$50.17	$50.17	$49.93	4,113,752
2022-05-05	$50.19	$50.19	$50.14	$50.18	$49.94	3,849,737
2022-05-04	$50.18	$50.20	$50.16	$50.20	$49.96	3,026,718
2022-05-03	$50.18	$50.19	$50.17	$50.18	$49.94	4,657,898
2022-05-02	$50.18	$50.19	$50.18	$50.18	$49.94	3,212,920
2022-04-29	$50.23	$50.24	$50.22	$50.22	$49.95	2,764,229
2022-04-28	$50.24	$50.24	$50.23	$50.24	$49.97	2,731,538
2022-04-27	$50.23	$50.25	$50.23	$50.24	$49.97	2,765,944
2022-04-26	$50.23	$50.24	$50.22	$50.24	$49.97	3,536,336
2022-04-25	$50.21	$50.23	$50.21	$50.22	$49.95	2,712,419
2022-04-22	$50.20	$50.21	$50.19	$50.21	$49.94	2,809,282
2022-04-21	$50.22	$50.23	$50.20	$50.20	$49.93	2,685,927
2022-04-20	$50.22	$50.23	$50.22	$50.22	$49.95	2,627,832
2022-04-19	$50.23	$50.24	$50.22	$50.22	$49.95	2,900,621
2022-04-18	$50.20	$50.23	$50.20	$50.22	$49.94	4,752,721
2022-04-14	$50.22	$50.23	$50.20	$50.20	$49.93	2,972,784
2022-04-13	$50.23	$50.24	$50.22	$50.23	$49.96	3,482,598
2022-04-12	$50.23	$50.24	$50.23	$50.23	$49.96	3,272,512
2022-04-11	$50.24	$50.25	$50.23	$50.24	$49.96	3,732,079
2022-04-08	$50.24	$50.26	$50.24	$50.24	$49.97	2,677,455
2022-04-07	$50.24	$50.27	$50.24	$50.26	$49.98	3,510,708
2022-04-06	$50.20	$50.26	$50.20	$50.25	$49.98	6,768,155
2022-04-05	$50.21	$50.23	$50.20	$50.20	$49.93	4,505,709
2022-04-04	$50.22	$50.25	$50.22	$50.25	$49.98	2,481,133
2022-04-01	$50.23	$50.25	$50.22	$50.22	$49.95	2,369,004
2022-03-31	$50.25	$50.27	$50.25	$50.27	$49.97	3,094,798
2022-03-30	$50.25	$50.26	$50.25	$50.25	$49.95	4,181,285
2022-03-29	$50.26	$50.26	$50.24	$50.25	$49.95	3,708,276
2022-03-28	$50.24	$50.25	$50.23	$50.24	$49.94	4,886,804
2022-03-25	$50.24	$50.25	$50.23	$50.24	$49.94	3,281,660
2022-03-24	$50.28	$50.28	$50.24	$50.26	$49.96	4,459,151
2022-03-23	$50.22	$50.24	$50.22	$50.24	$49.94	3,091,827
2022-03-22	$50.22	$50.23	$50.21	$50.22	$49.92	1,983,243
2022-03-21	$50.25	$50.25	$50.22	$50.22	$49.92	3,177,732
2022-03-18	$50.25	$50.26	$50.24	$50.25	$49.95	3,078,737
2022-03-17	$50.23	$50.26	$50.23	$50.23	$49.93	2,921,881
2022-03-16	$50.22	$50.25	$50.21	$50.24	$49.94	2,298,537
2022-03-15	$50.23	$50.25	$50.22	$50.24	$49.94	3,504,351
2022-03-14	$50.23	$50.24	$50.22	$50.23	$49.93	3,080,548
2022-03-11	$50.23	$50.26	$50.23	$50.25	$49.95	3,048,417
2022-03-10	$50.25	$50.26	$50.23	$50.25	$49.95	4,180,329
2022-03-09	$50.26	$50.28	$50.25	$50.27	$49.97	6,045,809
2022-03-08	$50.28	$50.30	$50.27	$50.28	$49.98	6,067,964
2022-03-07	$50.31	$50.32	$50.28	$50.29	$49.99	3,639,710
2022-03-04	$50.33	$50.35	$50.33	$50.33	$50.03	3,081,253
2022-03-03	$50.33	$50.34	$50.32	$50.33	$50.03	2,587,423
2022-03-02	$50.35	$50.37	$50.32	$50.33	$50.03	3,470,161
2022-03-01	$50.34	$50.37	$50.34	$50.37	$50.07	6,397,150
2022-02-28	$50.36	$50.38	$50.36	$50.37	$50.04	3,627,936
2022-02-25	$50.36	$50.37	$50.36	$50.36	$50.04	2,853,119
2022-02-24	$50.37	$50.42	$50.37	$50.40	$50.08	9,832,851
2022-02-23	$50.37	$50.39	$50.37	$50.38	$50.06	5,188,317
2022-02-22	$50.38	$50.39	$50.38	$50.38	$50.06	3,288,976
2022-02-18	$50.39	$50.41	$50.39	$50.39	$50.07	1,890,243
2022-02-17	$50.39	$50.41	$50.38	$50.41	$50.09	4,686,435
2022-02-16	$50.38	$50.40	$50.38	$50.39	$50.07	2,202,638
2022-02-15	$50.37	$50.40	$50.37	$50.39	$50.07	2,838,719
2022-02-14	$50.38	$50.39	$50.36	$50.36	$50.04	3,249,605
2022-02-11	$50.39	$50.40	$50.38	$50.39	$50.07	2,485,027
2022-02-10	$50.40	$50.42	$50.37	$50.39	$50.07	4,278,709
2022-02-09	$50.40	$50.43	$50.40	$50.42	$50.10	3,601,411
2022-02-08	$50.41	$50.42	$50.39	$50.40	$50.08	2,962,269
2022-02-07	$50.41	$50.43	$50.40	$50.42	$50.10	1,920,650
2022-02-04	$50.43	$50.43	$50.41	$50.41	$50.09	2,726,809
2022-02-03	$50.43	$50.44	$50.42	$50.44	$50.11	2,569,266
2022-02-02	$50.44	$50.44	$50.43	$50.43	$50.11	2,491,812
2022-02-01	$50.44	$50.45	$50.42	$50.43	$50.11	3,370,605
2022-01-31	$50.46	$50.48	$50.44	$50.48	$50.14	15,926,558
2022-01-28	$50.43	$50.47	$50.43	$50.46	$50.12	3,944,588
2022-01-27	$50.42	$50.44	$50.42	$50.43	$50.09	2,525,155
2022-01-26	$50.45	$50.46	$50.43	$50.43	$50.09	4,773,689
2022-01-25	$50.44	$50.46	$50.44	$50.44	$50.10	3,086,958
2022-01-24	$50.45	$50.46	$50.44	$50.45	$50.11	5,614,960
2022-01-21	$50.45	$50.47	$50.45	$50.45	$50.11	3,909,222
2022-01-20	$50.45	$50.46	$50.45	$50.45	$50.11	2,255,071
2022-01-19	$50.44	$50.49	$50.44	$50.45	$50.11	3,545,006
2022-01-18	$50.45	$50.47	$50.44	$50.44	$50.10	3,264,989
2022-01-14	$50.48	$50.48	$50.46	$50.47	$50.12	2,279,824
2022-01-13	$50.48	$50.49	$50.46	$50.46	$50.12	4,259,534
2022-01-12	$50.47	$50.49	$50.47	$50.48	$50.14	3,226,144
2022-01-11	$50.47	$50.50	$50.46	$50.50	$50.15	4,170,036
2022-01-10	$50.47	$50.48	$50.47	$50.48	$50.14	2,974,591
2022-01-07	$50.46	$50.48	$50.46	$50.48	$50.14	2,137,890
2022-01-06	$50.47	$50.48	$50.46	$50.47	$50.13	2,994,648
2022-01-05	$50.47	$50.48	$50.47	$50.47	$50.13	2,634,428
2022-01-04	$50.47	$50.49	$50.47	$50.47	$50.13	2,230,314
2022-01-03	$50.49	$50.49	$50.48	$50.48	$50.14	2,380,737
2021-12-31	$50.47	$50.49	$50.47	$50.48	$50.14	2,719,600
2021-12-30	$50.48	$50.49	$50.47	$50.47	$50.13	3,562,745
2021-12-29	$50.49	$50.50	$50.49	$50.50	$50.13	2,873,219
2021-12-28	$50.49	$50.50	$50.49	$50.49	$50.12	2,414,325
2021-12-27	$50.50	$50.50	$50.49	$50.49	$50.12	2,768,173
2021-12-23	$50.50	$50.51	$50.49	$50.49	$50.12	2,744,254
2021-12-22	$50.51	$50.51	$50.50	$50.50	$50.13	2,832,316
2021-12-21	$50.51	$50.52	$50.50	$50.50	$50.13	3,629,492
2021-12-20	$50.51	$50.52	$50.50	$50.51	$50.14	4,278,317
2021-12-17	$50.49	$50.53	$50.49	$50.52	$50.15	4,497,212
2021-12-16	$50.50	$50.52	$50.49	$50.50	$50.13	2,930,105
2021-12-15	$50.48	$50.51	$50.48	$50.51	$50.14	3,194,053
2021-12-14	$50.50	$50.53	$50.50	$50.52	$50.12	2,234,955
2021-12-13	$50.51	$50.54	$50.51	$50.52	$50.12	2,609,913
2021-12-10	$50.52	$50.54	$50.51	$50.54	$50.14	2,160,661
2021-12-09	$50.52	$50.53	$50.51	$50.51	$50.11	2,257,955
2021-12-08	$50.52	$50.53	$50.51	$50.52	$50.12	1,762,919
2021-12-07	$50.53	$50.54	$50.51	$50.52	$50.12	3,179,889
2021-12-06	$50.54	$50.54	$50.52	$50.53	$50.13	2,932,453
2021-12-03	$50.51	$50.54	$50.50	$50.53	$50.13	3,378,877
2021-12-02	$50.56	$50.56	$50.50	$50.51	$50.11	4,489,260
2021-12-01	$50.56	$50.57	$50.55	$50.55	$50.15	4,744,165
2021-11-30	$50.58	$50.60	$50.58	$50.59	$50.16	3,081,297
2021-11-29	$50.57	$50.60	$50.57	$50.59	$50.16	2,112,183
2021-11-26	$50.55	$50.59	$50.55	$50.57	$50.14	1,668,638
2021-11-24	$50.56	$50.57	$50.55	$50.55	$50.12	2,487,038
2021-11-23	$50.56	$50.58	$50.56	$50.56	$50.13	3,036,182
2021-11-22	$50.58	$50.59	$50.56	$50.58	$50.15	2,466,731
2021-11-19	$50.58	$50.59	$50.57	$50.58	$50.15	2,355,838
2021-11-18	$50.58	$50.59	$50.58	$50.58	$50.15	1,592,570
2021-11-17	$50.59	$50.60	$50.58	$50.59	$50.16	2,036,625
2021-11-16	$50.58	$50.59	$50.58	$50.58	$50.15	2,302,189
2021-11-15	$50.59	$50.60	$50.58	$50.58	$50.15	3,201,258
2021-11-12	$50.59	$50.60	$50.58	$50.59	$50.16	2,114,171
2021-11-11	$50.61	$50.61	$50.57	$50.58	$50.15	1,688,086
2021-11-10	$50.62	$50.62	$50.60	$50.61	$50.18	2,685,632
2021-11-09	$50.61	$50.62	$50.61	$50.61	$50.18	2,083,963
2021-11-08	$50.60	$50.63	$50.60	$50.61	$50.18	2,877,819
2021-11-05	$50.60	$50.62	$50.60	$50.61	$50.18	2,093,540
2021-11-04	$50.59	$50.61	$50.59	$50.61	$50.18	3,550,056
2021-11-03	$50.59	$50.60	$50.59	$50.60	$50.17	2,284,704
2021-11-02	$50.57	$50.59	$50.57	$50.58	$50.15	2,043,229
2021-11-01	$50.58	$50.59	$50.57	$50.58	$50.15	2,761,607
2021-10-29	$50.62	$50.63	$50.60	$50.60	$50.15	2,586,541
2021-10-28	$50.63	$50.63	$50.62	$50.62	$50.17	1,997,856
2021-10-27	$50.62	$50.64	$50.62	$50.64	$50.19	2,460,193
2021-10-26	$50.62	$50.64	$50.60	$50.63	$50.18	3,341,298
2021-10-25	$50.62	$50.63	$50.61	$50.62	$50.17	2,355,450
2021-10-22	$50.63	$50.64	$50.61	$50.61	$50.16	2,618,426
2021-10-21	$50.64	$50.65	$50.64	$50.65	$50.20	2,128,627
2021-10-20	$50.65	$50.66	$50.64	$50.64	$50.19	1,806,951
2021-10-19	$50.64	$50.65	$50.64	$50.65	$50.20	2,028,976
2021-10-18	$50.66	$50.66	$50.64	$50.65	$50.20	2,273,762
2021-10-15	$50.65	$50.66	$50.65	$50.66	$50.21	2,279,497
2021-10-14	$50.67	$50.67	$50.65	$50.65	$50.20	1,886,268
2021-10-13	$50.67	$50.67	$50.65	$50.67	$50.22	2,660,940
2021-10-12	$50.68	$50.68	$50.65	$50.65	$50.20	1,996,067
2021-10-11	$50.67	$50.68	$50.67	$50.68	$50.23	1,327,870
2021-10-08	$50.69	$50.69	$50.67	$50.67	$50.22	1,452,269
2021-10-07	$50.70	$50.70	$50.68	$50.69	$50.24	2,152,259
2021-10-06	$50.69	$50.70	$50.68	$50.69	$50.24	2,497,002
2021-10-05	$50.70	$50.71	$50.69	$50.70	$50.25	4,240,959
2021-10-04	$50.71	$50.71	$50.69	$50.70	$50.25	2,869,579
2021-10-01	$50.71	$50.71	$50.69	$50.71	$50.25	4,205,253
2021-09-30	$50.72	$50.73	$50.71	$50.72	$50.24	2,486,064
2021-09-29	$50.71	$50.73	$50.71	$50.72	$50.24	3,523,179
2021-09-28	$50.70	$50.72	$50.69	$50.72	$50.24	2,902,877
2021-09-27	$50.70	$50.71	$50.69	$50.69	$50.21	3,317,781
2021-09-24	$50.72	$50.72	$50.71	$50.71	$50.23	1,566,535
2021-09-23	$50.72	$50.72	$50.71	$50.71	$50.23	2,045,130
2021-09-22	$50.71	$50.72	$50.71	$50.72	$50.24	2,137,724
2021-09-21	$50.72	$50.72	$50.71	$50.72	$50.24	1,745,123
2021-09-20	$50.72	$50.73	$50.70	$50.71	$50.23	2,837,576
2021-09-17	$50.72	$50.73	$50.72	$50.73	$50.25	1,922,417
2021-09-16	$50.73	$50.73	$50.72	$50.72	$50.24	1,370,222
2021-09-15	$50.73	$50.73	$50.72	$50.72	$50.24	1,687,495
2021-09-14	$50.72	$50.73	$50.71	$50.73	$50.25	4,101,120
2021-09-13	$50.71	$50.72	$50.71	$50.71	$50.23	2,703,896
2021-09-10	$50.72	$50.72	$50.71	$50.71	$50.23	2,296,739
2021-09-09	$50.71	$50.72	$50.71	$50.72	$50.24	1,961,783
2021-09-08	$50.72	$50.72	$50.71	$50.71	$50.23	1,898,421
2021-09-07	$50.72	$50.72	$50.71	$50.72	$50.24	7,285,229
2021-09-03	$50.72	$50.72	$50.71	$50.72	$50.24	2,427,708
2021-09-02	$50.72	$50.72	$50.70	$50.71	$50.23	1,458,438
2021-09-01	$50.72	$50.72	$50.70	$50.72	$50.24	3,290,231
2021-08-31	$50.74	$50.74	$50.73	$50.74	$50.24	2,149,542
2021-08-30	$50.73	$50.74	$50.72	$50.74	$50.24	1,682,191
2021-08-27	$50.72	$50.73	$50.71	$50.73	$50.23	3,849,198
2021-08-26	$50.71	$50.73	$50.71	$50.73	$50.22	2,395,808
2021-08-25	$50.71	$50.74	$50.70	$50.72	$50.22	1,926,973
2021-08-24	$50.71	$50.72	$50.71	$50.72	$50.22	1,749,420
2021-08-23	$50.72	$50.72	$50.70	$50.70	$50.20	1,773,881
2021-08-20	$50.71	$50.72	$50.71	$50.71	$50.21	1,881,506
2021-08-19	$50.72	$50.72	$50.71	$50.72	$50.22	2,638,479
2021-08-18	$50.72	$50.73	$50.70	$50.71	$50.21	2,902,547
2021-08-17	$50.72	$50.73	$50.71	$50.72	$50.22	2,625,836
2021-08-16	$50.72	$50.72	$50.71	$50.72	$50.21	1,604,529
2021-08-13	$50.71	$50.72	$50.70	$50.72	$50.21	1,539,777
2021-08-12	$50.71	$50.72	$50.70	$50.71	$50.21	1,677,600
2021-08-11	$50.70	$50.72	$50.70	$50.71	$50.21	1,749,488
2021-08-10	$50.71	$50.72	$50.70	$50.72	$50.22	4,343,091
2021-08-09	$50.72	$50.72	$50.70	$50.71	$50.21	2,073,987
2021-08-06	$50.72	$50.72	$50.71	$50.72	$50.21	2,018,822
2021-08-05	$50.72	$50.73	$50.71	$50.72	$50.22	2,304,237
2021-08-04	$50.72	$50.73	$50.71	$50.72	$50.22	1,306,836
2021-08-03	$50.72	$50.73	$50.72	$50.73	$50.22	1,234,701
2021-08-02	$50.71	$50.73	$50.71	$50.73	$50.22	2,098,388
2021-07-30	$50.74	$50.74	$50.73	$50.74	$50.21	2,900,259
2021-07-29	$50.74	$50.75	$50.73	$50.73	$50.20	1,173,234
2021-07-28	$50.73	$50.74	$50.73	$50.73	$50.20	1,538,632
2021-07-27	$50.73	$50.74	$50.73	$50.74	$50.21	2,367,934
2021-07-26	$50.72	$50.74	$50.72	$50.73	$50.20	1,781,724
2021-07-23	$50.73	$50.73	$50.72	$50.73	$50.19	2,110,945
2021-07-22	$50.73	$50.74	$50.72	$50.73	$50.19	2,485,992
2021-07-21	$50.71	$50.73	$50.71	$50.72	$50.19	2,888,476
2021-07-20	$50.72	$50.72	$50.71	$50.71	$50.18	2,214,553
2021-07-19	$50.71	$50.72	$50.64	$50.72	$50.19	1,927,821
2021-07-16	$50.72	$50.72	$50.70	$50.72	$50.19	1,554,384
2021-07-15	$50.71	$50.72	$50.71	$50.72	$50.19	1,469,280
2021-07-14	$50.72	$50.72	$50.71	$50.72	$50.19	1,533,573
2021-07-13	$50.71	$50.72	$50.71	$50.71	$50.18	1,933,969
2021-07-12	$50.72	$50.73	$50.71	$50.72	$50.19	1,736,407
2021-07-09	$50.72	$50.73	$50.72	$50.73	$50.19	1,892,183
2021-07-08	$50.71	$50.73	$50.71	$50.73	$50.20	1,823,516
2021-07-07	$50.71	$50.72	$50.71	$50.72	$50.19	2,056,519
2021-07-06	$50.72	$50.72	$50.70	$50.71	$50.18	2,611,560
2021-07-02	$50.71	$50.72	$50.70	$50.71	$50.18	1,469,459
2021-07-01	$50.72	$50.72	$50.71	$50.72	$50.19	1,753,359
2021-06-30	$50.73	$50.74	$50.73	$50.74	$50.18	2,795,558
2021-06-29	$50.73	$50.74	$50.72	$50.74	$50.18	2,449,854
2021-06-28	$50.73	$50.73	$50.72	$50.72	$50.16	2,458,198
2021-06-25	$50.72	$50.73	$50.71	$50.72	$50.16	2,521,871
2021-06-24	$50.73	$50.73	$50.72	$50.73	$50.17	1,494,024
2021-06-23	$50.73	$50.74	$50.72	$50.74	$50.18	1,726,639
2021-06-22	$50.72	$50.73	$50.71	$50.73	$50.17	2,511,369
2021-06-21	$50.71	$50.72	$50.71	$50.72	$50.16	3,934,619
2021-06-18	$50.73	$50.74	$50.72	$50.73	$50.17	1,932,275
2021-06-17	$50.73	$50.74	$50.73	$50.73	$50.17	1,832,154
2021-06-16	$50.74	$50.75	$50.73	$50.74	$50.18	1,920,207
2021-06-15	$50.74	$50.75	$50.74	$50.75	$50.19	3,292,576
2021-06-14	$50.74	$50.75	$50.74	$50.74	$50.18	1,785,422
2021-06-11	$50.74	$50.75	$50.73	$50.75	$50.19	2,017,611
2021-06-10	$50.74	$50.74	$50.73	$50.74	$50.18	3,032,796
2021-06-09	$50.73	$50.75	$50.73	$50.75	$50.19	2,207,322
2021-06-08	$50.75	$50.75	$50.73	$50.74	$50.18	2,396,352
2021-06-07	$50.73	$50.74	$50.73	$50.74	$50.18	1,948,101
2021-06-04	$50.75	$50.75	$50.73	$50.73	$50.17	2,800,076
2021-06-03	$50.74	$50.75	$50.74	$50.75	$50.19	1,737,093
2021-06-02	$50.74	$50.75	$50.74	$50.75	$50.19	3,209,560
2021-06-01	$50.75	$50.75	$50.74	$50.75	$50.19	3,484,218
2021-05-28	$50.76	$50.77	$50.75	$50.77	$50.18	1,795,395
2021-05-27	$50.77	$50.77	$50.76	$50.77	$50.18	1,633,239
2021-05-26	$50.76	$50.77	$50.75	$50.77	$50.18	2,163,698
2021-05-25	$50.75	$50.76	$50.74	$50.76	$50.17	1,534,701
2021-05-24	$50.75	$50.75	$50.74	$50.75	$50.16	1,393,472
2021-05-21	$50.74	$50.75	$50.74	$50.75	$50.16	1,682,240
2021-05-20	$50.75	$50.76	$50.74	$50.75	$50.16	2,693,472
2021-05-19	$50.75	$50.77	$50.74	$50.75	$50.16	2,656,209
2021-05-18	$50.74	$50.76	$50.73	$50.76	$50.17	3,613,069
2021-05-17	$50.73	$50.75	$50.73	$50.73	$50.14	1,612,242
2021-05-14	$50.73	$50.74	$50.72	$50.74	$50.15	2,875,849
2021-05-13	$50.72	$50.73	$50.71	$50.73	$50.14	3,778,215
2021-05-12	$50.72	$50.73	$50.71	$50.71	$50.12	2,667,022
2021-05-11	$50.73	$50.74	$50.72	$50.73	$50.14	3,089,661
2021-05-10	$50.73	$50.74	$50.72	$50.72	$50.13	2,397,280
2021-05-07	$50.73	$50.74	$50.72	$50.73	$50.14	1,964,913
2021-05-06	$50.72	$50.74	$50.71	$50.73	$50.14	2,466,224
2021-05-05	$50.73	$50.74	$50.72	$50.73	$50.14	1,487,209
2021-05-04	$50.72	$50.73	$50.72	$50.72	$50.13	3,134,855
2021-05-03	$50.74	$50.74	$50.71	$50.72	$50.13	2,215,399
2021-04-30	$50.75	$50.76	$50.75	$50.76	$50.14	2,155,462
2021-04-29	$50.75	$50.76	$50.75	$50.75	$50.13	1,982,496
2021-04-28	$50.75	$50.76	$50.75	$50.76	$50.14	3,052,063
2021-04-27	$50.75	$50.76	$50.74	$50.76	$50.14	2,285,797
2021-04-26	$50.74	$50.75	$50.74	$50.75	$50.13	1,824,529
2021-04-23	$50.75	$50.75	$50.73	$50.74	$50.12	2,983,484
2021-04-22	$50.75	$50.75	$50.74	$50.75	$50.13	2,219,128
2021-04-21	$50.74	$50.75	$50.74	$50.74	$50.12	2,246,454
2021-04-20	$50.72	$50.74	$50.72	$50.74	$50.12	2,939,853
2021-04-19	$50.73	$50.74	$50.72	$50.73	$50.11	2,735,429
2021-04-16	$50.71	$50.73	$50.71	$50.73	$50.11	2,431,595
2021-04-15	$50.72	$50.73	$50.71	$50.72	$50.10	2,640,922
2021-04-14	$50.72	$50.72	$50.71	$50.72	$50.10	2,448,674
2021-04-13	$50.72	$50.72	$50.71	$50.72	$50.10	1,972,099
2021-04-12	$50.71	$50.73	$50.71	$50.72	$50.10	1,861,645
2021-04-09	$50.72	$50.73	$50.71	$50.72	$50.10	2,774,942
2021-04-08	$50.73	$50.73	$50.72	$50.73	$50.11	1,894,625
2021-04-07	$50.72	$50.73	$50.71	$50.73	$50.11	2,600,047
2021-04-06	$50.72	$50.73	$50.72	$50.72	$50.10	1,844,826
2021-04-05	$50.71	$50.73	$50.71	$50.73	$50.11	2,493,456
2021-04-01	$50.71	$50.73	$50.69	$50.73	$50.11	7,942,827
2021-03-31	$50.75	$50.76	$50.75	$50.76	$50.11	6,214,700
2021-03-30	$50.76	$50.76	$50.75	$50.76	$50.11	2,731,464
2021-03-29	$50.74	$50.76	$50.74	$50.75	$50.10	3,677,312
2021-03-26	$50.74	$50.75	$50.74	$50.75	$50.10	2,425,087
2021-03-25	$50.74	$50.76	$50.74	$50.75	$50.10	3,123,873
2021-03-24	$50.75	$50.76	$50.74	$50.75	$50.10	2,544,884
2021-03-23	$50.75	$50.76	$50.74	$50.74	$50.09	3,445,648
2021-03-22	$50.73	$50.75	$50.73	$50.74	$50.09	1,903,840
2021-03-19	$50.73	$50.75	$50.72	$50.74	$50.09	2,596,736
2021-03-18	$50.73	$50.73	$50.72	$50.73	$50.08	6,230,598
2021-03-17	$50.72	$50.73	$50.72	$50.72	$50.07	2,671,335
2021-03-16	$50.72	$50.73	$50.72	$50.73	$50.08	3,170,523
2021-03-15	$50.72	$50.73	$50.72	$50.73	$50.08	2,216,152
2021-03-12	$50.73	$50.73	$50.72	$50.72	$50.07	1,780,612
2021-03-11	$50.72	$50.73	$50.72	$50.73	$50.08	2,601,995
2021-03-10	$50.73	$50.73	$50.72	$50.73	$50.08	1,990,089
2021-03-09	$50.73	$50.74	$50.71	$50.73	$50.08	2,645,803
2021-03-08	$50.75	$50.76	$50.72	$50.74	$50.09	2,633,965
2021-03-05	$50.76	$50.76	$50.74	$50.76	$50.11	3,387,870
2021-03-04	$50.76	$50.77	$50.75	$50.76	$50.11	2,694,654
2021-03-03	$50.76	$50.77	$50.76	$50.77	$50.12	4,688,212
2021-03-02	$50.78	$50.78	$50.76	$50.76	$50.11	3,811,999
2021-03-01	$50.78	$50.78	$50.77	$50.78	$50.13	2,328,309
2021-02-26	$50.78	$50.79	$50.78	$50.79	$50.11	2,630,453
2021-02-25	$50.80	$50.81	$50.79	$50.79	$50.11	2,843,677
2021-02-24	$50.80	$50.81	$50.80	$50.81	$50.13	3,436,668
2021-02-23	$50.80	$50.81	$50.79	$50.81	$50.13	2,322,017
2021-02-22	$50.80	$50.81	$50.79	$50.81	$50.13	3,225,072
2021-02-19	$50.79	$50.81	$50.79	$50.81	$50.13	2,777,458
2021-02-18	$50.80	$50.80	$50.79	$50.79	$50.11	4,593,154
2021-02-17	$50.80	$50.80	$50.79	$50.80	$50.12	2,252,535
2021-02-16	$50.80	$50.81	$50.79	$50.80	$50.12	2,941,303
2021-02-12	$50.80	$50.81	$50.80	$50.81	$50.13	2,142,861
2021-02-11	$50.80	$50.81	$50.79	$50.80	$50.12	4,178,404
2021-02-10	$50.81	$50.81	$50.79	$50.80	$50.12	2,768,271
2021-02-09	$50.79	$50.81	$50.79	$50.80	$50.12	2,793,011
2021-02-08	$50.81	$50.81	$50.79	$50.79	$50.11	2,671,912
2021-02-05	$50.79	$50.80	$50.78	$50.79	$50.11	2,357,028
2021-02-04	$50.78	$50.80	$50.78	$50.79	$50.11	2,620,307
2021-02-03	$50.79	$50.80	$50.78	$50.78	$50.10	2,576,674
2021-02-02	$50.79	$50.79	$50.78	$50.79	$50.11	3,044,558
2021-02-01	$50.77	$50.79	$50.77	$50.79	$50.11	2,472,843
2021-01-29	$50.81	$50.82	$50.80	$50.80	$50.09	3,083,250
2021-01-28	$50.81	$50.82	$50.81	$50.82	$50.11	2,874,059
2021-01-27	$50.81	$50.82	$50.80	$50.81	$50.10	3,668,486
2021-01-26	$50.80	$50.82	$50.80	$50.80	$50.09	3,114,888
2021-01-25	$50.80	$50.81	$50.80	$50.81	$50.10	3,438,354
2021-01-22	$50.81	$50.81	$50.80	$50.81	$50.10	3,081,092
2021-01-21	$50.80	$50.81	$50.79	$50.81	$50.10	4,614,059
2021-01-20	$50.80	$50.81	$50.79	$50.81	$50.10	3,524,041
2021-01-19	$50.81	$50.81	$50.79	$50.80	$50.09	4,191,516
2021-01-15	$50.80	$50.81	$50.79	$50.81	$50.10	2,926,285
2021-01-14	$50.80	$50.80	$50.79	$50.79	$50.08	3,616,673
2021-01-13	$50.80	$50.80	$50.78	$50.79	$50.08	4,801,937
2021-01-12	$50.78	$50.80	$50.77	$50.80	$50.09	2,992,028
2021-01-11	$50.79	$50.79	$50.78	$50.78	$50.07	2,493,621
2021-01-08	$50.80	$50.80	$50.78	$50.78	$50.07	4,060,862
2021-01-07	$50.78	$50.80	$50.78	$50.80	$50.09	4,654,676
2021-01-06	$50.80	$50.80	$50.78	$50.78	$50.07	2,950,872
2021-01-05	$50.78	$50.79	$50.78	$50.79	$50.08	2,421,388
2021-01-04	$50.78	$50.79	$50.78	$50.79	$50.08	2,838,658
2020-12-31	$50.79	$50.80	$50.78	$50.79	$50.08	2,507,541
2020-12-30	$50.80	$50.80	$50.78	$50.79	$50.08	2,290,311
2020-12-29	$50.82	$50.83	$50.81	$50.83	$50.08	2,537,882
2020-12-28	$50.82	$50.82	$50.80	$50.82	$50.07	3,148,759
2020-12-24	$50.81	$50.82	$50.81	$50.82	$50.07	1,625,263
2020-12-23	$50.80	$50.81	$50.80	$50.81	$50.06	2,234,879
2020-12-22	$50.81	$50.82	$50.80	$50.81	$50.06	2,741,678
2020-12-21	$50.79	$50.81	$50.78	$50.81	$50.06	3,229,375
2020-12-18	$50.79	$50.80	$50.78	$50.80	$50.05	2,803,912
2020-12-17	$50.79	$50.80	$50.78	$50.79	$50.04	5,277,278
2020-12-16	$50.79	$50.80	$50.78	$50.79	$50.04	3,943,289
2020-12-15	$50.79	$50.80	$50.79	$50.80	$50.05	1,946,090
2020-12-14	$50.80	$50.80	$50.78	$50.80	$50.05	2,590,080
2020-12-11	$50.78	$50.80	$50.78	$50.80	$50.05	2,021,623
2020-12-10	$50.78	$50.79	$50.76	$50.78	$50.03	3,444,454
2020-12-09	$50.79	$50.79	$50.78	$50.78	$50.03	1,928,424
2020-12-08	$50.79	$50.80	$50.78	$50.79	$50.04	3,072,024
2020-12-07	$50.79	$50.80	$50.78	$50.78	$50.03	2,153,197
2020-12-04	$50.79	$50.80	$50.78	$50.79	$50.04	1,939,125
2020-12-03	$50.78	$50.79	$50.78	$50.78	$50.03	2,660,505
2020-12-02	$50.78	$50.79	$50.77	$50.79	$50.04	2,053,802
2020-12-01	$50.78	$50.79	$50.76	$50.76	$50.01	2,666,813
2020-11-30	$50.81	$50.82	$50.79	$50.79	$50.00	2,776,080
2020-11-27	$50.81	$50.81	$50.80	$50.81	$50.02	1,009,804
2020-11-25	$50.81	$50.81	$50.79	$50.80	$50.01	2,968,274
2020-11-24	$50.79	$50.81	$50.78	$50.80	$50.01	3,737,748
2020-11-23	$50.80	$50.80	$50.78	$50.78	$49.99	2,318,276
2020-11-20	$50.78	$50.79	$50.77	$50.78	$49.99	2,429,418
2020-11-19	$50.78	$50.79	$50.78	$50.79	$50.00	2,690,443
2020-11-18	$50.79	$50.80	$50.78	$50.78	$49.99	2,495,203
2020-11-17	$50.79	$50.79	$50.77	$50.79	$50.00	4,014,875
2020-11-16	$50.77	$50.78	$50.77	$50.77	$49.98	2,182,680
2020-11-13	$50.77	$50.78	$50.77	$50.77	$49.98	2,527,613
2020-11-12	$50.77	$50.77	$50.76	$50.76	$49.97	4,133,372
2020-11-11	$50.77	$50.77	$50.75	$50.77	$49.98	2,155,079
2020-11-10	$50.75	$50.77	$50.75	$50.77	$49.98	2,435,653
2020-11-09	$50.76	$50.77	$50.74	$50.75	$49.96	2,158,559
2020-11-06	$50.74	$50.76	$50.74	$50.76	$49.97	2,090,009
2020-11-05	$50.74	$50.76	$50.74	$50.74	$49.95	2,210,424
2020-11-04	$50.75	$50.75	$50.74	$50.75	$49.96	2,360,956
2020-11-03	$50.75	$50.75	$50.74	$50.75	$49.96	1,819,070
2020-11-02	$50.74	$50.75	$50.74	$50.75	$49.96	2,183,501
2020-10-30	$50.79	$50.80	$50.78	$50.78	$49.95	1,938,593
2020-10-29	$50.80	$50.80	$50.79	$50.79	$49.96	2,491,261
2020-10-28	$50.80	$50.81	$50.79	$50.80	$49.97	2,726,664
2020-10-27	$50.81	$50.81	$50.80	$50.81	$49.98	3,041,087
2020-10-26	$50.80	$50.81	$50.80	$50.80	$49.97	1,954,862
2020-10-23	$50.80	$50.80	$50.79	$50.80	$49.97	1,575,970
2020-10-22	$50.80	$50.80	$50.79	$50.79	$49.96	1,986,817
2020-10-21	$50.80	$50.80	$50.79	$50.80	$49.97	2,127,633
2020-10-20	$50.80	$50.80	$50.78	$50.79	$49.96	2,147,890
2020-10-19	$50.79	$50.79	$50.78	$50.78	$49.95	2,511,111
2020-10-16	$50.79	$50.80	$50.77	$50.78	$49.95	2,396,662
2020-10-15	$50.79	$50.79	$50.78	$50.79	$49.96	1,820,082
2020-10-14	$50.78	$50.79	$50.78	$50.79	$49.96	2,111,177
2020-10-13	$50.78	$50.79	$50.76	$50.78	$49.95	3,127,307
2020-10-12	$50.78	$50.78	$50.77	$50.78	$49.95	1,701,929
2020-10-09	$50.77	$50.78	$50.77	$50.78	$49.95	2,123,192
2020-10-08	$50.76	$50.78	$50.76	$50.77	$49.94	2,655,706
2020-10-07	$50.75	$50.77	$50.75	$50.77	$49.94	2,118,685
2020-10-06	$50.76	$50.77	$50.74	$50.76	$49.93	4,840,862
2020-10-05	$50.76	$50.76	$50.75	$50.76	$49.93	2,429,322
2020-10-02	$50.75	$50.76	$50.74	$50.75	$49.92	2,130,326
2020-10-01	$50.76	$50.76	$50.74	$50.75	$49.92	2,688,473
2020-09-30	$50.80	$50.80	$50.78	$50.80	$49.92	3,102,919
2020-09-29	$50.79	$50.81	$50.78	$50.79	$49.92	2,704,125
2020-09-28	$50.78	$50.79	$50.77	$50.77	$49.90	3,797,627
2020-09-25	$50.79	$50.79	$50.75	$50.78	$49.91	3,122,537
2020-09-24	$50.81	$50.81	$50.78	$50.78	$49.91	2,916,743
2020-09-23	$50.83	$50.83	$50.79	$50.81	$49.94	2,380,293
2020-09-22	$50.82	$50.83	$50.81	$50.82	$49.95	2,608,631
2020-09-21	$50.85	$50.85	$50.83	$50.83	$49.96	1,973,636
2020-09-18	$50.86	$50.86	$50.84	$50.84	$49.97	2,002,030
2020-09-17	$50.85	$50.85	$50.84	$50.85	$49.97	2,068,262
2020-09-16	$50.84	$50.85	$50.83	$50.84	$49.97	2,350,120
2020-09-15	$50.84	$50.85	$50.83	$50.84	$49.97	3,724,219
2020-09-14	$50.84	$50.85	$50.83	$50.83	$49.96	2,650,300
2020-09-11	$50.83	$50.84	$50.81	$50.83	$49.95	2,709,477
2020-09-10	$50.83	$50.83	$50.80	$50.82	$49.95	2,957,902
2020-09-09	$50.84	$50.84	$50.80	$50.81	$49.94	3,755,313
2020-09-08	$50.82	$50.83	$50.80	$50.82	$49.95	4,017,255
2020-09-04	$50.84	$50.84	$50.82	$50.83	$49.96	2,233,133
2020-09-03	$50.83	$50.85	$50.82	$50.84	$49.96	3,301,405
2020-09-02	$50.85	$50.85	$50.83	$50.84	$49.97	2,785,909
2020-09-01	$50.83	$50.83	$50.81	$50.83	$49.96	3,642,819
2020-08-31	$50.86	$50.87	$50.85	$50.87	$49.94	2,228,800
2020-08-28	$50.86	$50.86	$50.84	$50.85	$49.93	2,289,720
2020-08-27	$50.83	$50.84	$50.82	$50.84	$49.92	2,331,043
2020-08-26	$50.85	$50.85	$50.83	$50.85	$49.93	2,413,334
2020-08-25	$50.85	$50.85	$50.83	$50.84	$49.92	3,394,656
2020-08-24	$50.85	$50.85	$50.84	$50.85	$49.92	1,774,330
2020-08-21	$50.83	$50.85	$50.83	$50.85	$49.93	2,184,052
2020-08-20	$50.83	$50.85	$50.82	$50.84	$49.92	2,104,985
2020-08-19	$50.84	$50.84	$50.81	$50.83	$49.90	3,687,414
2020-08-18	$50.85	$50.85	$50.82	$50.83	$49.91	4,387,752
2020-08-17	$50.84	$50.84	$50.81	$50.84	$49.92	2,787,223
2020-08-14	$50.83	$50.84	$50.79	$50.83	$49.91	3,356,162
2020-08-13	$50.84	$50.84	$50.80	$50.82	$49.90	2,401,411
2020-08-12	$50.83	$50.85	$50.82	$50.83	$49.91	3,705,942
2020-08-11	$50.83	$50.84	$50.83	$50.83	$49.91	2,889,014
2020-08-10	$50.84	$50.84	$50.83	$50.83	$49.91	1,898,826
2020-08-07	$50.83	$50.85	$50.82	$50.82	$49.90	3,478,094
2020-08-06	$50.85	$50.85	$50.82	$50.85	$49.92	2,831,054
2020-08-05	$50.84	$50.85	$50.81	$50.85	$49.93	2,476,132
2020-08-04	$50.83	$50.84	$50.82	$50.84	$49.91	2,253,541
2020-08-03	$50.82	$50.82	$50.79	$50.82	$49.90	2,782,707
2020-07-31	$50.87	$50.88	$50.86	$50.88	$49.91	2,566,320
2020-07-30	$50.85	$50.86	$50.83	$50.85	$49.88	2,207,805
2020-07-29	$50.84	$50.85	$50.82	$50.83	$49.86	3,369,757
2020-07-28	$50.83	$50.83	$50.82	$50.82	$49.85	2,544,711
2020-07-27	$50.84	$50.84	$50.82	$50.82	$49.85	2,623,011
2020-07-24	$50.81	$50.84	$50.81	$50.83	$49.86	2,707,719
2020-07-23	$50.84	$50.84	$50.81	$50.82	$49.85	2,290,646
2020-07-22	$50.80	$50.83	$50.79	$50.82	$49.85	2,936,230
2020-07-21	$50.79	$50.81	$50.77	$50.79	$49.81	5,247,488
2020-07-20	$50.80	$50.80	$50.77	$50.79	$49.82	7,821,522
2020-07-17	$50.80	$50.80	$50.76	$50.79	$49.82	4,126,483
2020-07-16	$50.78	$50.79	$50.77	$50.79	$49.81	1,950,281
2020-07-15	$50.78	$50.78	$50.77	$50.77	$49.80	1,785,400
2020-07-14	$50.77	$50.78	$50.75	$50.78	$49.80	2,106,900
2020-07-13	$50.74	$50.76	$50.73	$50.75	$49.78	1,848,400
2020-07-10	$50.76	$50.77	$50.72	$50.75	$49.78	2,117,500
2020-07-09	$50.76	$50.76	$50.73	$50.75	$49.77	1,885,600
2020-07-08	$50.74	$50.76	$50.73	$50.75	$49.78	3,251,400
2020-07-07	$50.73	$50.74	$50.72	$50.74	$49.77	2,260,700
2020-07-06	$50.73	$50.74	$50.70	$50.73	$49.76	3,205,800
2020-07-02	$50.70	$50.74	$50.69	$50.72	$49.75	2,417,800
2020-07-01	$50.69	$50.72	$50.68	$50.71	$49.74	2,496,503
2020-06-30	$50.76	$50.76	$50.70	$50.73	$49.70	3,767,389
2020-06-29	$50.76	$50.76	$50.74	$50.74	$49.71	2,955,460
2020-06-26	$50.77	$50.77	$50.73	$50.73	$49.70	3,660,561
2020-06-25	$50.74	$50.75	$50.70	$50.75	$49.72	3,032,112
2020-06-24	$50.76	$50.76	$50.72	$50.74	$49.71	7,151,349
2020-06-23	$50.74	$50.75	$50.73	$50.75	$49.72	1,973,645
2020-06-22	$50.74	$50.74	$50.72	$50.73	$49.70	2,420,413
2020-06-19	$50.73	$50.73	$50.72	$50.73	$49.70	4,073,656
2020-06-18	$50.74	$50.74	$50.71	$50.72	$49.69	2,370,897
2020-06-17	$50.69	$50.73	$50.68	$50.72	$49.69	3,127,028
2020-06-16	$50.66	$50.70	$50.62	$50.69	$49.66	2,291,848
2020-06-15	$50.60	$50.63	$50.59	$50.63	$49.60	1,746,335
2020-06-12	$50.61	$50.62	$50.58	$50.60	$49.57	2,367,215
2020-06-11	$50.70	$50.70	$50.60	$50.61	$49.58	3,002,741
2020-06-10	$50.68	$50.68	$50.65	$50.67	$49.64	1,980,825
2020-06-09	$50.69	$50.69	$50.65	$50.66	$49.63	6,684,782
2020-06-08	$50.61	$50.65	$50.60	$50.65	$49.62	2,346,729
2020-06-05	$50.60	$50.62	$50.58	$50.59	$49.56	5,063,103
2020-06-04	$50.61	$50.61	$50.59	$50.60	$49.57	2,436,981
2020-06-03	$50.59	$50.61	$50.56	$50.60	$49.57	3,698,578
2020-06-02	$50.56	$50.58	$50.55	$50.57	$49.54	3,704,461
2020-06-01	$50.54	$50.56	$50.52	$50.55	$49.52	4,633,702
2020-05-29	$50.58	$50.60	$50.54	$50.59	$49.50	3,933,886
2020-05-28	$50.55	$50.57	$50.53	$50.54	$49.45	3,947,331
2020-05-27	$50.51	$50.55	$50.50	$50.54	$49.45	4,094,917
2020-05-26	$50.52	$50.52	$50.47	$50.50	$49.41	1,789,874
2020-05-22	$50.50	$50.51	$50.48	$50.49	$49.40	1,973,210
2020-05-21	$50.49	$50.50	$50.47	$50.49	$49.40	2,897,949
2020-05-20	$50.42	$50.47	$50.41	$50.46	$49.37	3,514,178
2020-05-19	$50.41	$50.43	$50.40	$50.41	$49.32	2,587,002
2020-05-18	$50.40	$50.40	$50.37	$50.39	$49.30	2,415,740
2020-05-15	$50.36	$50.39	$50.35	$50.37	$49.28	2,186,241
2020-05-14	$50.38	$50.38	$50.34	$50.36	$49.27	1,653,686
2020-05-13	$50.33	$50.35	$50.32	$50.35	$49.26	2,432,739
2020-05-12	$50.32	$50.34	$50.30	$50.32	$49.23	3,772,030
2020-05-11	$50.33	$50.33	$50.30	$50.32	$49.23	2,342,405
2020-05-08	$50.32	$50.32	$50.31	$50.32	$49.23	1,878,696
2020-05-07	$50.27	$50.32	$50.27	$50.30	$49.22	1,813,089
2020-05-06	$50.27	$50.29	$50.26	$50.28	$49.20	3,554,534
2020-05-05	$50.24	$50.29	$50.24	$50.26	$49.18	1,909,498
2020-05-04	$50.23	$50.26	$50.23	$50.24	$49.16	1,570,912
2020-05-01	$50.25	$50.27	$50.22	$50.26	$49.18	2,978,633
2020-04-30	$50.24	$50.30	$50.23	$50.30	$49.14	3,319,023
2020-04-29	$50.25	$50.27	$50.19	$50.23	$49.07	3,101,633
2020-04-28	$50.24	$50.26	$50.22	$50.25	$49.09	2,001,010
2020-04-27	$50.23	$50.23	$50.21	$50.22	$49.06	1,825,568
2020-04-24	$50.16	$50.22	$50.15	$50.21	$49.05	2,749,149
2020-04-23	$50.17	$50.18	$50.14	$50.15	$48.99	2,177,768
2020-04-22	$50.17	$50.19	$50.10	$50.18	$49.02	2,577,036
2020-04-21	$50.18	$50.19	$50.13	$50.16	$49.00	2,873,124
2020-04-20	$50.19	$50.19	$50.07	$50.17	$49.01	3,631,761
2020-04-17	$50.14	$50.15	$50.08	$50.15	$48.99	1,763,652
2020-04-16	$50.06	$50.18	$50.06	$50.16	$49.00	2,593,096
2020-04-15	$50.04	$50.10	$50.02	$50.07	$48.92	2,489,133
2020-04-14	$49.98	$50.10	$49.94	$50.02	$48.87	2,885,398
2020-04-13	$50.00	$50.00	$49.93	$49.98	$48.83	1,502,422
2020-04-09	$49.81	$49.96	$49.81	$49.94	$48.79	3,178,674
2020-04-08	$49.76	$49.89	$49.76	$49.86	$48.71	2,972,993
2020-04-07	$49.70	$49.78	$49.68	$49.75	$48.60	3,255,875
2020-04-06	$49.70	$49.73	$49.61	$49.71	$48.56	3,856,696
2020-04-03	$49.58	$49.73	$49.58	$49.68	$48.54	1,508,818
2020-04-02	$49.59	$49.73	$49.59	$49.62	$48.48	2,184,672
2020-04-01	$49.46	$49.75	$49.46	$49.62	$48.48	1,530,165
2020-03-31	$49.65	$49.73	$49.62	$49.67	$48.44	1,666,978
2020-03-30	$49.49	$49.73	$49.49	$49.66	$48.43	2,769,619
2020-03-27	$49.22	$49.54	$49.22	$49.54	$48.31	2,634,520
2020-03-26	$48.99	$49.25	$48.99	$49.18	$47.96	3,298,364
2020-03-25	$49.05	$49.10	$48.83	$48.93	$47.71	3,351,499
2020-03-24	$48.98	$49.41	$48.93	$49.13	$47.91	4,350,272
2020-03-23	$48.60	$49.39	$48.60	$49.07	$47.85	7,597,918
2020-03-20	$48.77	$49.18	$48.76	$48.97	$47.75	10,016,390
2020-03-19	$49.32	$49.50	$48.72	$49.04	$47.82	9,862,017
2020-03-18	$49.64	$49.90	$49.36	$49.36	$48.13	9,651,883
2020-03-17	$49.92	$50.13	$49.92	$49.97	$48.73	6,107,390
2020-03-16	$49.31	$50.10	$49.31	$49.95	$48.71	7,350,245
2020-03-13	$49.96	$50.20	$49.96	$50.16	$48.91	8,224,427
2020-03-12	$50.30	$50.39	$49.83	$49.86	$48.62	12,003,329
2020-03-11	$50.50	$50.52	$50.45	$50.49	$49.24	5,048,421
2020-03-10	$50.52	$50.55	$50.51	$50.54	$49.28	7,076,279
2020-03-09	$50.40	$50.56	$46.02	$50.52	$49.27	11,902,786
2020-03-06	$50.59	$50.62	$50.58	$50.59	$49.33	3,659,036
2020-03-05	$50.58	$50.61	$50.58	$50.59	$49.33	3,130,142
2020-03-04	$50.56	$50.59	$50.56	$50.59	$49.33	3,283,670
2020-03-03	$50.54	$50.57	$50.53	$50.56	$49.30	6,291,138
2020-03-02	$50.52	$50.55	$50.52	$50.54	$49.28	5,759,827
2020-02-28	$50.52	$50.54	$50.50	$50.54	$49.28	9,564,275
2020-02-27	$50.59	$50.60	$50.56	$50.60	$49.26	6,278,691
2020-02-26	$50.59	$50.60	$50.58	$50.59	$49.25	4,323,831
2020-02-25	$50.58	$50.59	$50.57	$50.59	$49.25	2,510,055
2020-02-24	$50.57	$50.58	$50.56	$50.57	$49.23	2,981,294
2020-02-21	$50.56	$50.57	$50.55	$50.57	$49.23	1,852,231
2020-02-20	$50.54	$50.56	$50.54	$50.55	$49.21	1,668,342
2020-02-19	$50.56	$50.56	$50.54	$50.54	$49.20	2,271,980
2020-02-18	$50.54	$50.55	$50.53	$50.54	$49.20	1,723,736
2020-02-14	$50.52	$50.53	$50.52	$50.53	$49.19	2,641,269
2020-02-13	$50.53	$50.53	$50.52	$50.52	$49.18	1,626,396
2020-02-12	$50.53	$50.53	$50.52	$50.53	$49.19	1,776,102
2020-02-11	$50.53	$50.53	$50.51	$50.53	$49.19	2,005,815
2020-02-10	$50.52	$50.53	$50.51	$50.53	$49.19	1,618,398
2020-02-07	$50.51	$50.51	$50.49	$50.51	$49.17	1,925,582
2020-02-06	$50.50	$50.50	$50.49	$50.50	$49.16	2,176,400
2020-02-05	$50.50	$50.50	$50.49	$50.50	$49.16	2,494,864
2020-02-04	$50.51	$50.51	$50.49	$50.49	$49.15	2,562,721
2020-02-03	$50.50	$50.51	$50.50	$50.51	$49.17	4,034,262
2020-01-31	$50.49	$50.50	$50.48	$50.50	$49.16	6,892,835
2020-01-30	$50.56	$50.57	$50.55	$50.56	$49.14	2,339,788
2020-01-29	$50.56	$50.56	$50.55	$50.56	$49.14	1,680,219
2020-01-28	$50.55	$50.56	$50.54	$50.56	$49.13	1,535,607
2020-01-27	$50.54	$50.55	$50.53	$50.55	$49.13	2,643,839
2020-01-24	$50.53	$50.53	$50.52	$50.53	$49.11	2,274,609
2020-01-23	$50.52	$50.53	$50.52	$50.53	$49.11	1,419,461
2020-01-22	$50.51	$50.53	$50.50	$50.52	$49.10	3,016,658
2020-01-21	$50.50	$50.51	$50.49	$50.51	$49.09	1,806,502
2020-01-17	$50.50	$50.50	$50.48	$50.49	$49.07	1,834,292
2020-01-16	$50.49	$50.50	$50.48	$50.49	$49.07	2,289,395
2020-01-15	$50.48	$50.49	$50.47	$50.48	$49.06	2,185,848
2020-01-14	$50.47	$50.48	$50.47	$50.48	$49.06	1,897,366
2020-01-13	$50.48	$50.48	$50.46	$50.46	$49.04	2,459,070
2020-01-10	$50.45	$50.47	$50.45	$50.47	$49.05	2,164,644
2020-01-09	$50.46	$50.46	$50.44	$50.44	$49.02	2,393,550
2020-01-08	$50.46	$50.46	$50.45	$50.45	$49.03	1,821,330
2020-01-07	$50.45	$50.46	$50.45	$50.45	$49.03	2,017,376
2020-01-06	$50.46	$50.46	$50.44	$50.45	$49.03	2,364,239
2020-01-03	$50.44	$50.44	$50.43	$50.44	$49.02	2,089,948
2020-01-02	$50.43	$50.44	$50.42	$50.43	$49.01	5,676,247
2019-12-31	$50.43	$50.43	$50.42	$50.43	$49.01	2,075,814
2019-12-30	$50.41	$50.42	$50.40	$50.42	$49.00	2,288,575
2019-12-27	$50.49	$50.51	$50.48	$50.50	$48.97	1,899,705
2019-12-26	$50.49	$50.49	$50.48	$50.49	$48.97	2,358,272
2019-12-24	$50.48	$50.49	$50.47	$50.48	$48.96	1,141,717
2019-12-23	$50.48	$50.48	$50.46	$50.47	$48.95	1,866,636
2019-12-20	$50.47	$50.48	$50.46	$50.48	$48.96	2,399,709
2019-12-19	$50.48	$50.49	$50.45	$50.47	$48.95	5,050,268
2019-12-18	$50.49	$50.49	$50.46	$50.47	$48.95	2,775,817
2019-12-17	$50.48	$50.49	$50.47	$50.48	$48.96	2,379,644
2019-12-16	$50.48	$50.48	$50.47	$50.48	$48.95	1,425,702
2019-12-13	$50.47	$50.48	$50.46	$50.47	$48.95	1,763,901
2019-12-12	$50.46	$50.47	$50.45	$50.47	$48.94	1,709,132
2019-12-11	$50.46	$50.46	$50.45	$50.46	$48.93	1,203,755
2019-12-10	$50.46	$50.47	$50.45	$50.45	$48.93	1,952,512
2019-12-09	$50.46	$50.46	$50.45	$50.46	$48.93	2,344,726
2019-12-06	$50.45	$50.46	$50.44	$50.45	$48.93	2,349,570
2019-12-05	$50.44	$50.46	$50.44	$50.45	$48.93	2,138,997
2019-12-04	$50.45	$50.45	$50.43	$50.44	$48.92	1,575,496
2019-12-03	$50.43	$50.45	$50.43	$50.44	$48.92	2,626,387
2019-12-02	$50.43	$50.44	$50.42	$50.44	$48.91	4,165,170
2019-11-29	$50.43	$50.43	$50.41	$50.41	$48.89	1,216,381
2019-11-27	$50.53	$50.53	$50.50	$50.52	$48.89	2,729,216
2019-11-26	$50.52	$50.53	$50.51	$50.53	$48.90	2,606,337
2019-11-25	$50.53	$50.53	$50.51	$50.52	$48.89	2,281,222
2019-11-22	$50.51	$50.52	$50.51	$50.52	$48.89	2,700,377
2019-11-21	$50.51	$50.52	$50.51	$50.52	$48.89	1,520,271
2019-11-20	$50.52	$50.52	$50.50	$50.50	$48.87	1,751,703
2019-11-19	$50.52	$50.52	$50.48	$50.49	$48.86	2,327,552
2019-11-18	$50.50	$50.51	$50.49	$50.51	$48.88	1,420,727
2019-11-15	$50.50	$50.50	$50.47	$50.49	$48.86	2,202,243
2019-11-14	$50.50	$50.50	$50.48	$50.49	$48.86	2,508,022
2019-11-13	$50.48	$50.49	$50.47	$50.48	$48.85	1,233,723
2019-11-12	$50.47	$50.48	$50.46	$50.48	$48.85	1,093,398
2019-11-11	$50.47	$50.48	$50.46	$50.46	$48.83	1,355,531
2019-11-08	$50.47	$50.47	$50.46	$50.47	$48.84	1,193,212
2019-11-07	$50.47	$50.47	$50.45	$50.47	$48.84	1,990,772
2019-11-06	$50.46	$50.47	$50.45	$50.46	$48.83	1,759,561
2019-11-05	$50.46	$50.46	$50.44	$50.45	$48.83	3,064,799
2019-11-04	$50.47	$50.47	$50.43	$50.45	$48.83	6,994,355
2019-11-01	$50.46	$50.47	$50.45	$50.46	$48.83	3,447,662
2019-10-31	$50.46	$50.46	$50.44	$50.46	$48.83	2,864,486
2019-10-30	$50.53	$50.54	$50.52	$50.54	$48.82	1,372,985
2019-10-29	$50.52	$50.53	$50.51	$50.53	$48.81	1,682,796
2019-10-28	$50.51	$50.52	$50.50	$50.52	$48.80	1,427,489
2019-10-25	$50.52	$50.53	$50.51	$50.52	$48.79	1,223,524
2019-10-24	$50.52	$50.53	$50.51	$50.51	$48.79	1,305,484
2019-10-23	$50.52	$50.52	$50.51	$50.52	$48.80	1,035,383
2019-10-22	$50.51	$50.51	$50.50	$50.51	$48.79	1,429,835
2019-10-21	$50.51	$50.51	$50.50	$50.51	$48.78	2,897,874
2019-10-18	$50.50	$50.50	$50.49	$50.50	$48.78	2,633,018
2019-10-17	$50.48	$50.50	$50.48	$50.49	$48.76	1,716,948
2019-10-16	$50.47	$50.49	$50.47	$50.48	$48.76	1,745,455
2019-10-15	$50.48	$50.48	$50.47	$50.47	$48.75	1,148,605
2019-10-14	$50.47	$50.48	$50.46	$50.48	$48.76	1,368,208
2019-10-11	$50.49	$50.49	$50.46	$50.46	$48.74	1,449,569
2019-10-10	$50.48	$50.49	$50.48	$50.49	$48.77	1,495,548
2019-10-09	$50.49	$50.49	$50.47	$50.47	$48.75	1,296,195
2019-10-08	$50.49	$50.49	$50.48	$50.48	$48.76	1,574,102
2019-10-07	$50.49	$50.49	$50.48	$50.49	$48.77	2,316,288
2019-10-04	$50.48	$50.49	$50.46	$50.49	$48.76	2,614,133
2019-10-03	$50.46	$50.48	$50.45	$50.46	$48.74	1,652,590
2019-10-02	$50.44	$50.46	$50.44	$50.45	$48.73	2,147,404
2019-10-01	$50.43	$50.44	$50.41	$50.44	$48.72	2,541,445
2019-09-30	$50.43	$50.43	$50.42	$50.43	$48.71	2,506,377
2019-09-27	$50.50	$50.52	$50.50	$50.52	$48.69	1,856,116
2019-09-26	$50.51	$50.51	$50.50	$50.50	$48.68	1,097,596
2019-09-25	$50.50	$50.51	$50.49	$50.50	$48.68	1,139,016
2019-09-24	$50.50	$50.51	$50.49	$50.50	$48.67	2,588,448
2019-09-23	$50.49	$50.50	$50.48	$50.50	$48.68	3,002,771
2019-09-20	$50.46	$50.47	$50.45	$50.47	$48.65	1,518,256
2019-09-19	$50.47	$50.47	$50.45	$50.45	$48.63	1,858,307
2019-09-18	$50.46	$50.47	$50.45	$50.46	$48.64	955,400
2019-09-17	$50.45	$50.46	$50.44	$50.46	$48.64	2,084,616
2019-09-16	$50.44	$50.45	$50.43	$50.45	$48.63	1,142,400
2019-09-13	$50.45	$50.45	$50.43	$50.44	$48.62	1,803,700
2019-09-12	$50.44	$50.46	$50.44	$50.46	$48.64	1,555,120
2019-09-11	$50.45	$50.46	$50.44	$50.45	$48.63	1,680,000
2019-09-10	$50.46	$50.46	$50.44	$50.46	$48.64	1,898,100
2019-09-09	$50.46	$50.46	$50.44	$50.44	$48.62	1,269,226
2019-09-06	$50.45	$50.45	$50.44	$50.45	$48.62	1,232,500
2019-09-05	$50.46	$50.46	$50.44	$50.44	$48.62	1,535,900
2019-09-04	$50.46	$50.46	$50.44	$50.46	$48.64	3,608,275
2019-09-03	$50.44	$50.45	$50.44	$50.44	$48.62	1,914,000
2019-08-30	$50.43	$50.43	$50.41	$50.42	$48.60	2,084,695
2019-08-29	$50.53	$50.54	$50.51	$50.52	$48.59	4,495,466
2019-08-28	$50.53	$50.53	$50.51	$50.52	$48.59	1,830,828
2019-08-27	$50.52	$50.52	$50.50	$50.51	$48.58	1,515,786
2019-08-26	$50.52	$50.53	$50.51	$50.52	$48.59	3,114,962
2019-08-23	$50.50	$50.52	$50.49	$50.52	$48.59	2,573,558
2019-08-22	$50.51	$50.51	$50.50	$50.51	$48.58	1,980,024
2019-08-21	$50.49	$50.51	$50.49	$50.51	$48.58	991,489
2019-08-20	$50.50	$50.50	$50.49	$50.50	$48.57	1,460,125
2019-08-19	$50.50	$50.50	$50.48	$50.50	$48.57	1,281,169
2019-08-16	$50.49	$50.50	$50.46	$50.48	$48.55	1,774,301
2019-08-15	$50.46	$50.49	$50.45	$50.49	$48.56	2,587,433
2019-08-14	$50.47	$50.47	$50.45	$50.46	$48.53	2,428,675
2019-08-13	$50.47	$50.48	$50.45	$50.47	$48.54	1,912,947
2019-08-12	$50.46	$50.48	$50.45	$50.47	$48.54	1,111,987
2019-08-09	$50.46	$50.46	$50.45	$50.46	$48.53	1,014,630
2019-08-08	$50.46	$50.46	$50.45	$50.46	$48.53	1,003,063
2019-08-07	$50.45	$50.46	$50.44	$50.46	$48.53	1,558,950
2019-08-06	$50.44	$50.46	$50.43	$50.46	$48.53	2,451,600
2019-08-05	$50.42	$50.45	$50.42	$50.45	$48.52	2,912,546
2019-08-02	$50.42	$50.43	$50.41	$50.43	$48.50	3,250,337
2019-08-01	$50.39	$50.42	$50.39	$50.42	$48.49	2,539,819
2019-07-31	$50.40	$50.42	$50.39	$50.40	$48.47	3,295,259
2019-07-30	$50.50	$50.51	$50.49	$50.50	$48.46	1,154,159
2019-07-29	$50.49	$50.50	$50.48	$50.49	$48.45	894,458
2019-07-26	$50.49	$50.49	$50.48	$50.49	$48.45	1,358,713
2019-07-25	$50.47	$50.49	$50.47	$50.49	$48.45	1,354,317
2019-07-24	$50.46	$50.49	$50.46	$50.48	$48.44	1,067,842
2019-07-23	$50.47	$50.47	$50.46	$50.46	$48.42	1,136,394
2019-07-22	$50.48	$50.48	$50.45	$50.46	$48.42	1,002,899
2019-07-19	$50.46	$50.48	$50.45	$50.48	$48.44	1,043,523
2019-07-18	$50.45	$50.45	$50.43	$50.44	$48.40	3,315,730
2019-07-17	$50.45	$50.46	$50.43	$50.44	$48.40	1,650,257
2019-07-16	$50.43	$50.46	$50.42	$50.45	$48.41	2,344,143
2019-07-15	$50.44	$50.44	$50.42	$50.43	$48.39	920,308
2019-07-12	$50.43	$50.44	$50.42	$50.43	$48.39	1,873,735
2019-07-11	$50.42	$50.44	$50.42	$50.43	$48.39	1,684,366
2019-07-10	$50.42	$50.42	$50.41	$50.42	$48.38	1,309,672
2019-07-09	$50.42	$50.42	$50.41	$50.41	$48.37	1,055,202
2019-07-08	$50.42	$50.42	$50.41	$50.42	$48.38	1,058,862
2019-07-05	$50.42	$50.43	$50.41	$50.42	$48.38	917,100
2019-07-03	$50.41	$50.41	$50.39	$50.41	$48.37	943,906
2019-07-02	$50.40	$50.40	$50.39	$50.40	$48.36	1,645,058
2019-07-01	$50.39	$50.40	$50.38	$50.40	$48.36	2,289,069
2019-06-28	$50.39	$50.39	$50.38	$50.39	$48.36	1,558,500
2019-06-27	$50.48	$50.50	$50.48	$50.48	$48.33	1,833,865
2019-06-26	$50.50	$50.50	$50.48	$50.49	$48.34	1,239,775
2019-06-25	$50.48	$50.49	$50.47	$50.49	$48.34	945,607
2019-06-24	$50.47	$50.48	$50.47	$50.47	$48.32	1,008,193
2019-06-21	$50.46	$50.48	$50.46	$50.47	$48.32	1,206,966
2019-06-20	$50.47	$50.48	$50.44	$50.46	$48.31	3,136,889
2019-06-19	$50.44	$50.45	$50.42	$50.44	$48.29	931,097
2019-06-18	$50.45	$50.45	$50.43	$50.43	$48.28	1,602,257
2019-06-17	$50.45	$50.45	$50.42	$50.44	$48.29	1,207,338
2019-06-14	$50.42	$50.44	$50.42	$50.44	$48.29	1,401,287
2019-06-13	$50.42	$50.43	$50.41	$50.43	$48.28	1,694,780
2019-06-12	$50.40	$50.42	$50.40	$50.41	$48.26	1,715,374
2019-06-11	$50.40	$50.41	$50.38	$50.40	$48.25	763,011
2019-06-10	$50.39	$50.41	$50.38	$50.38	$48.23	2,298,347
2019-06-07	$50.40	$50.40	$50.38	$50.39	$48.24	1,620,938
2019-06-06	$50.39	$50.41	$50.38	$50.40	$48.25	1,953,817
2019-06-05	$50.39	$50.41	$50.37	$50.37	$48.22	1,545,839
2019-06-04	$50.38	$50.40	$50.37	$50.39	$48.24	2,333,049
2019-06-03	$50.37	$50.38	$50.35	$50.37	$48.22	3,291,637
2019-05-31	$50.33	$50.36	$50.32	$50.36	$48.21	1,603,573
2019-05-30	$50.45	$50.46	$50.43	$50.43	$48.17	2,237,184
2019-05-29	$50.44	$50.46	$50.43	$50.46	$48.19	2,999,275
2019-05-28	$50.44	$50.44	$50.43	$50.44	$48.17	1,160,140
2019-05-24	$50.43	$50.44	$50.41	$50.44	$48.17	950,627
2019-05-23	$50.40	$50.42	$50.39	$50.42	$48.15	2,382,749
2019-05-22	$50.41	$50.41	$50.38	$50.40	$48.14	1,855,937
2019-05-21	$50.40	$50.41	$50.38	$50.39	$48.13	2,111,231
2019-05-20	$50.39	$50.41	$50.39	$50.39	$48.13	1,663,379
2019-05-17	$50.40	$50.40	$50.38	$50.40	$48.14	1,386,377
2019-05-16	$50.40	$50.40	$50.39	$50.39	$48.13	769,521
2019-05-15	$50.39	$50.40	$50.38	$50.40	$48.14	989,158
2019-05-14	$50.38	$50.40	$50.37	$50.39	$48.13	2,037,803
2019-05-13	$50.38	$50.38	$50.36	$50.37	$48.11	1,821,434
2019-05-10	$50.36	$50.38	$50.35	$50.38	$48.11	918,983
2019-05-09	$50.36	$50.37	$50.35	$50.36	$48.10	1,319,812
2019-05-08	$50.36	$50.36	$50.35	$50.36	$48.10	2,690,582
2019-05-07	$50.35	$50.36	$50.34	$50.35	$48.09	1,158,138
2019-05-06	$50.33	$50.34	$50.33	$50.34	$48.08	919,265
2019-05-03	$50.33	$50.33	$50.32	$50.33	$48.07	1,262,271
2019-05-02	$50.33	$50.33	$50.32	$50.33	$48.07	1,217,808
2019-05-01	$50.32	$50.33	$50.31	$50.33	$48.07	2,751,031
2019-04-30	$50.32	$50.32	$50.31	$50.32	$48.06	2,309,750
2019-04-29	$50.44	$50.44	$50.41	$50.43	$48.05	1,519,624
2019-04-26	$50.43	$50.43	$50.41	$50.43	$48.05	1,441,854
2019-04-25	$50.41	$50.42	$50.41	$50.42	$48.04	832,113
2019-04-24	$50.40	$50.41	$50.39	$50.41	$48.03	1,653,134
2019-04-23	$50.37	$50.39	$50.37	$50.39	$48.01	1,390,465
2019-04-22	$50.38	$50.39	$50.36	$50.37	$47.99	1,704,250
2019-04-18	$50.37	$50.37	$50.35	$50.37	$47.99	2,442,047
2019-04-17	$50.33	$50.37	$50.33	$50.35	$47.97	1,649,739
2019-04-16	$50.35	$50.36	$50.33	$50.34	$47.96	1,402,869
2019-04-15	$50.35	$50.36	$50.33	$50.34	$47.96	3,259,563
2019-04-12	$50.34	$50.35	$50.33	$50.35	$47.97	1,443,905
2019-04-11	$50.32	$50.34	$50.31	$50.33	$47.95	963,536
2019-04-10	$50.33	$50.34	$50.31	$50.32	$47.94	1,096,106
2019-04-09	$50.32	$50.33	$50.30	$50.33	$47.95	1,225,957
2019-04-08	$50.31	$50.32	$50.30	$50.30	$47.92	951,431
2019-04-05	$50.30	$50.31	$50.29	$50.31	$47.93	974,113
2019-04-04	$50.29	$50.31	$50.29	$50.30	$47.92	1,221,687
2019-04-03	$50.28	$50.30	$50.28	$50.28	$47.90	4,136,028
2019-04-02	$50.29	$50.30	$50.28	$50.29	$47.91	1,568,712
2019-04-01	$50.29	$50.30	$50.26	$50.27	$47.89	2,876,047
2019-03-29	$50.29	$50.30	$50.28	$50.30	$47.92	2,151,439
2019-03-28	$50.40	$50.41	$50.39	$50.39	$47.90	2,209,816
2019-03-27	$50.40	$50.40	$50.38	$50.40	$47.91	1,412,405
2019-03-26	$50.39	$50.40	$50.37	$50.40	$47.91	1,187,308
2019-03-25	$50.38	$50.39	$50.36	$50.37	$47.88	1,093,221
2019-03-22	$50.34	$50.37	$50.34	$50.37	$47.88	1,391,924
2019-03-21	$50.35	$50.36	$50.34	$50.35	$47.86	942,741
2019-03-20	$50.33	$50.35	$50.33	$50.35	$47.86	1,981,596
2019-03-19	$50.33	$50.33	$50.32	$50.33	$47.84	1,549,743
2019-03-18	$50.32	$50.33	$50.31	$50.33	$47.84	1,274,899
2019-03-15	$50.30	$50.32	$50.30	$50.30	$47.81	910,134
2019-03-14	$50.31	$50.31	$50.29	$50.29	$47.80	1,462,913
2019-03-13	$50.28	$50.31	$50.28	$50.29	$47.80	1,741,829
2019-03-12	$50.29	$50.30	$50.28	$50.28	$47.79	3,095,162
2019-03-11	$50.29	$50.30	$50.27	$50.28	$47.79	1,224,609
2019-03-08	$50.25	$50.28	$50.25	$50.28	$47.79	1,052,352
2019-03-07	$50.26	$50.27	$50.25	$50.25	$47.77	1,150,874
2019-03-06	$50.25	$50.27	$50.24	$50.26	$47.77	1,859,697
2019-03-05	$50.26	$50.26	$50.24	$50.24	$47.76	1,279,951
2019-03-04	$50.24	$50.25	$50.23	$50.25	$47.77	1,742,915
2019-03-01	$50.24	$50.24	$50.22	$50.24	$47.75	2,140,452
2019-02-28	$50.23	$50.24	$50.22	$50.22	$47.74	1,406,011
2019-02-27	$50.33	$50.35	$50.32	$50.34	$47.74	1,435,813
2019-02-26	$50.32	$50.33	$50.31	$50.33	$47.73	1,945,980
2019-02-25	$50.33	$50.33	$50.30	$50.30	$47.70	1,629,374
2019-02-22	$50.31	$50.32	$50.30	$50.32	$47.72	1,163,829
2019-02-21	$50.31	$50.32	$50.30	$50.32	$47.72	1,135,491
2019-02-20	$50.30	$50.31	$50.28	$50.29	$47.69	1,344,489
2019-02-19	$50.29	$50.30	$50.28	$50.28	$47.68	1,411,921
2019-02-15	$50.26	$50.30	$50.26	$50.29	$47.69	1,616,863
2019-02-14	$50.28	$50.28	$50.26	$50.27	$47.67	1,583,682
2019-02-13	$50.26	$50.28	$50.25	$50.27	$47.68	1,337,300
2019-02-12	$50.26	$50.27	$50.24	$50.27	$47.68	1,652,665
2019-02-11	$50.25	$50.26	$50.23	$50.23	$47.64	991,698
2019-02-08	$50.25	$50.25	$50.21	$50.24	$47.65	1,470,780
2019-02-07	$50.21	$50.24	$50.20	$50.24	$47.64	1,820,796
2019-02-06	$50.21	$50.23	$50.19	$50.19	$47.60	2,167,862
2019-02-05	$50.21	$50.22	$50.18	$50.22	$47.63	2,283,240
2019-02-04	$50.23	$50.23	$50.18	$50.20	$47.61	1,709,498
2019-02-01	$50.22	$50.22	$50.19	$50.22	$47.62	2,017,819
2019-01-31	$50.19	$50.22	$50.19	$50.22	$47.63	1,714,306
2019-01-30	$50.31	$50.32	$50.30	$50.32	$47.61	1,299,963
2019-01-29	$50.27	$50.31	$50.26	$50.31	$47.60	2,708,315
2019-01-28	$50.29	$50.29	$50.27	$50.27	$47.56	1,217,809
2019-01-25	$50.26	$50.28	$50.25	$50.27	$47.56	1,613,408
2019-01-24	$50.27	$50.27	$50.25	$50.25	$47.54	1,692,551
2019-01-23	$50.25	$50.26	$50.22	$50.24	$47.53	1,935,882
2019-01-22	$50.24	$50.24	$50.20	$50.22	$47.52	1,604,465
2019-01-18	$50.21	$50.23	$50.19	$50.22	$47.51	1,569,669
2019-01-17	$50.19	$50.21	$50.18	$50.21	$47.50	1,414,138
2019-01-16	$50.21	$50.21	$50.19	$50.19	$47.49	1,782,564
2019-01-15	$50.19	$50.20	$50.17	$50.20	$47.50	971,135
2019-01-14	$50.18	$50.19	$50.16	$50.17	$47.47	2,022,827
2019-01-11	$50.17	$50.18	$50.16	$50.18	$47.48	1,357,772
2019-01-10	$50.14	$50.17	$50.14	$50.17	$47.47	1,823,043
2019-01-09	$50.13	$50.14	$50.11	$50.12	$47.42	1,970,819
2019-01-08	$50.13	$50.13	$50.10	$50.12	$47.42	2,692,443
2019-01-07	$50.12	$50.14	$50.10	$50.12	$47.42	1,589,409
2019-01-04	$50.12	$50.14	$50.10	$50.13	$47.43	2,096,001
2019-01-03	$50.11	$50.13	$50.09	$50.13	$47.43	1,591,202
2019-01-02	$50.13	$50.13	$50.09	$50.09	$47.39	6,719,965
2018-12-31	$50.13	$50.13	$50.10	$50.13	$47.43	3,673,434
2018-12-28	$50.11	$50.12	$50.10	$50.12	$47.42	2,665,998
2018-12-27	$50.21	$50.21	$50.18	$50.19	$47.38	7,332,958
2018-12-26	$50.20	$50.21	$50.17	$50.17	$47.36	3,233,131
2018-12-24	$50.20	$50.20	$50.16	$50.19	$47.38	1,647,232
2018-12-21	$50.19	$50.22	$50.15	$50.20	$47.39	5,782,128
2018-12-20	$50.18	$50.18	$50.16	$50.18	$47.37	3,275,446
2018-12-19	$50.18	$50.18	$50.16	$50.18	$47.37	1,924,836
2018-12-18	$50.18	$50.18	$50.17	$50.18	$47.37	1,667,884
2018-12-17	$50.16	$50.17	$50.14	$50.16	$47.35	2,270,655
2018-12-14	$50.16	$50.16	$50.13	$50.14	$47.33	6,988,241
2018-12-13	$50.14	$50.15	$50.13	$50.15	$47.34	1,360,959
2018-12-12	$50.14	$50.15	$50.14	$50.15	$47.34	1,505,754
2018-12-11	$50.15	$50.15	$50.14	$50.14	$47.33	1,899,896
2018-12-10	$50.14	$50.15	$50.12	$50.15	$47.34	1,761,364
2018-12-07	$50.14	$50.14	$50.13	$50.14	$47.33	1,507,755
2018-12-06	$50.16	$50.16	$50.13	$50.15	$47.34	3,155,535
2018-12-04	$50.13	$50.16	$50.12	$50.16	$47.35	2,020,944
2018-12-03	$50.14	$50.15	$50.12	$50.12	$47.32	1,403,177
2018-11-30	$50.14	$50.14	$50.13	$50.14	$47.33	3,103,687
2018-11-29	$50.24	$50.24	$50.22	$50.23	$47.33	1,218,462
2018-11-28	$50.24	$50.24	$50.22	$50.24	$47.34	862,748
2018-11-27	$50.24	$50.24	$50.23	$50.23	$47.33	844,312
2018-11-26	$50.24	$50.24	$50.22	$50.24	$47.34	1,197,226
2018-11-23	$50.22	$50.23	$50.21	$50.23	$47.33	322,041
2018-11-21	$50.22	$50.22	$50.21	$50.22	$47.32	2,265,916
2018-11-20	$50.22	$50.23	$50.21	$50.22	$47.32	2,944,592
2018-11-19	$50.22	$50.22	$50.20	$50.22	$47.32	2,452,601
2018-11-16	$50.21	$50.21	$50.19	$50.21	$47.31	5,822,514
2018-11-15	$50.20	$50.21	$50.20	$50.21	$47.31	1,108,462
2018-11-14	$50.21	$50.21	$50.20	$50.21	$47.31	1,101,282
2018-11-13	$50.21	$50.21	$50.19	$50.20	$47.30	3,508,726
2018-11-12	$50.19	$50.19	$50.18	$50.19	$47.29	1,193,792
2018-11-09	$50.18	$50.18	$50.17	$50.17	$47.27	611,629
2018-11-08	$50.18	$50.18	$50.16	$50.18	$47.28	989,843
2018-11-07	$50.18	$50.18	$50.16	$50.17	$47.27	2,820,052
2018-11-06	$50.18	$50.18	$50.16	$50.17	$47.27	842,207
2018-11-05	$50.18	$50.18	$50.16	$50.18	$47.28	1,640,118
2018-11-02	$50.17	$50.17	$50.16	$50.17	$47.27	1,593,719
2018-11-01	$50.17	$50.17	$50.15	$50.17	$47.27	1,061,772
2018-10-31	$50.16	$50.17	$50.15	$50.17	$47.27	1,050,300
2018-10-30	$50.25	$50.26	$50.24	$50.25	$47.27	1,398,681
2018-10-29	$50.24	$50.25	$50.23	$50.25	$47.26	800,335
2018-10-26	$50.23	$50.25	$50.23	$50.25	$47.27	884,948
2018-10-25	$50.23	$50.24	$50.22	$50.24	$47.26	1,654,178
2018-10-24	$50.23	$50.23	$50.21	$50.22	$47.24	853,889
2018-10-23	$50.23	$50.23	$50.21	$50.23	$47.24	4,135,495
2018-10-22	$50.21	$50.23	$50.20	$50.20	$47.22	609,298
2018-10-19	$50.22	$50.22	$50.20	$50.21	$47.23	5,112,506
2018-10-18	$50.22	$50.22	$50.21	$50.22	$47.24	948,209
2018-10-17	$50.20	$50.22	$50.20	$50.22	$47.24	1,026,346
2018-10-16	$50.22	$50.22	$50.18	$50.21	$47.23	1,057,344
2018-10-15	$50.21	$50.21	$50.19	$50.20	$47.22	1,103,441
2018-10-12	$50.20	$50.20	$50.19	$50.20	$47.22	1,314,578
2018-10-11	$50.20	$50.20	$50.18	$50.20	$47.21	1,555,856
2018-10-10	$50.20	$50.20	$50.16	$50.19	$47.21	1,358,423
2018-10-09	$50.19	$50.20	$50.17	$50.19	$47.21	1,521,800
2018-10-08	$50.18	$50.19	$50.17	$50.19	$47.21	833,599
2018-10-05	$50.18	$50.19	$50.17	$50.18	$47.20	622,826
2018-10-04	$50.18	$50.18	$50.17	$50.18	$47.20	598,131
2018-10-03	$50.17	$50.18	$50.17	$50.17	$47.19	531,137
2018-10-02	$50.18	$50.18	$50.15	$50.18	$47.20	995,265
2018-10-01	$50.17	$50.17	$50.15	$50.17	$47.19	634,001
2018-09-28	$50.16	$50.17	$50.15	$50.15	$47.17	861,500
2018-09-27	$50.26	$50.27	$50.25	$50.27	$47.18	554,044
2018-09-26	$50.26	$50.26	$50.24	$50.25	$47.16	650,392
2018-09-25	$50.26	$50.26	$50.24	$50.26	$47.17	714,299
2018-09-24	$50.25	$50.26	$50.24	$50.25	$47.16	486,000
2018-09-21	$50.25	$50.25	$50.22	$50.25	$47.16	579,704
2018-09-20	$50.25	$50.25	$50.23	$50.24	$47.16	494,600
2018-09-19	$50.23	$50.24	$50.22	$50.24	$47.16	627,569
2018-09-18	$50.22	$50.23	$50.21	$50.22	$47.14	853,906
2018-09-17	$50.23	$50.23	$50.22	$50.23	$47.15	778,052
2018-09-14	$50.22	$50.22	$50.20	$50.22	$47.14	682,158
2018-09-13	$50.21	$50.22	$50.19	$50.21	$47.13	655,038
2018-09-12	$50.21	$50.21	$50.19	$50.20	$47.11	471,968
2018-09-11	$50.21	$50.21	$50.19	$50.20	$47.12	855,733
2018-09-10	$50.22	$50.22	$50.19	$50.20	$47.12	539,800
2018-09-07	$50.20	$50.21	$50.18	$50.19	$47.11	807,534
2018-09-06	$50.18	$50.22	$50.18	$50.20	$47.12	865,000
2018-09-05	$50.17	$50.18	$50.16	$50.17	$47.09	727,979
2018-09-04	$50.19	$50.20	$50.15	$50.17	$47.09	3,227,363
2018-08-31	$50.19	$50.19	$50.18	$50.18	$47.10	838,200
2018-08-30	$50.27	$50.27	$50.25	$50.27	$47.10	852,822
2018-08-29	$50.27	$50.27	$50.24	$50.27	$47.10	809,916
2018-08-28	$50.27	$50.27	$50.25	$50.25	$47.08	931,078
2018-08-27	$50.27	$50.27	$50.25	$50.27	$47.09	691,684
2018-08-24	$50.26	$50.26	$50.23	$50.24	$47.07	985,472
2018-08-23	$50.24	$50.25	$50.24	$50.25	$47.08	977,594
2018-08-22	$50.24	$50.24	$50.22	$50.24	$47.07	820,139
2018-08-21	$50.25	$50.25	$50.22	$50.23	$47.06	2,643,784
2018-08-20	$50.22	$50.24	$50.21	$50.23	$47.06	1,104,985
2018-08-17	$50.22	$50.22	$50.21	$50.22	$47.05	632,534
2018-08-16	$50.21	$50.22	$50.21	$50.21	$47.04	1,576,030
2018-08-15	$50.22	$50.22	$50.20	$50.22	$47.05	717,264
2018-08-14	$50.21	$50.21	$50.20	$50.21	$47.04	435,398
2018-08-13	$50.19	$50.21	$50.19	$50.21	$47.04	702,907
2018-08-10	$50.18	$50.20	$50.18	$50.20	$47.03	491,097
2018-08-09	$50.19	$50.19	$50.17	$50.18	$47.01	359,745
2018-08-08	$50.18	$50.18	$50.16	$50.18	$47.01	1,421,613
2018-08-07	$50.17	$50.18	$50.15	$50.17	$47.00	1,696,909
2018-08-06	$50.17	$50.17	$50.15	$50.17	$47.00	816,923
2018-08-03	$50.15	$50.16	$50.14	$50.15	$46.99	573,842
2018-08-02	$50.15	$50.16	$50.13	$50.15	$46.99	507,808
2018-08-01	$50.15	$50.15	$50.13	$50.14	$46.98	465,453
2018-07-31	$50.15	$50.15	$50.13	$50.15	$46.98	515,610
2018-07-30	$50.21	$50.24	$50.21	$50.23	$46.97	563,361
2018-07-27	$50.22	$50.22	$50.20	$50.21	$46.95	448,997
2018-07-26	$50.22	$50.22	$50.21	$50.21	$46.95	1,015,185
2018-07-25	$50.23	$50.23	$50.20	$50.21	$46.95	701,100
2018-07-24	$50.21	$50.21	$50.20	$50.21	$46.95	685,378
2018-07-23	$50.21	$50.21	$50.18	$50.19	$46.93	517,044
2018-07-20	$50.19	$50.20	$50.18	$50.19	$46.93	850,440
2018-07-19	$50.19	$50.20	$50.17	$50.18	$46.92	301,894
2018-07-18	$50.18	$50.19	$50.16	$50.18	$46.92	430,014
2018-07-17	$50.18	$50.18	$50.16	$50.17	$46.92	475,521
2018-07-16	$50.16	$50.17	$50.14	$50.16	$46.91	460,087
2018-07-13	$50.16	$50.16	$50.14	$50.14	$46.89	287,344
2018-07-12	$50.14	$50.16	$50.14	$50.15	$46.90	834,669
2018-07-11	$50.15	$50.16	$50.13	$50.15	$46.90	400,700
2018-07-10	$50.14	$50.14	$50.13	$50.14	$46.88	292,896
2018-07-09	$50.12	$50.13	$50.12	$50.13	$46.88	375,247
2018-07-06	$50.12	$50.13	$50.11	$50.13	$46.87	249,226
2018-07-05	$50.13	$50.13	$50.10	$50.11	$46.86	395,350
2018-07-03	$50.11	$50.12	$50.10	$50.11	$46.86	449,373
2018-07-02	$50.11	$50.11	$50.08	$50.11	$46.86	2,058,347
2018-06-29	$50.16	$50.16	$50.09	$50.10	$46.85	549,161
2018-06-28	$50.20	$50.20	$50.17	$50.17	$46.83	344,453
2018-06-27	$50.17	$50.19	$50.15	$50.17	$46.83	1,058,752
2018-06-26	$50.18	$50.18	$50.16	$50.16	$46.83	300,048
2018-06-25	$50.15	$50.20	$50.15	$50.17	$46.83	489,596
2018-06-22	$50.17	$50.20	$50.15	$50.16	$46.83	537,061
2018-06-21	$50.16	$50.17	$50.15	$50.16	$46.83	895,623
2018-06-20	$50.14	$50.16	$50.14	$50.15	$46.82	284,207
2018-06-19	$50.16	$50.16	$50.14	$50.15	$46.82	265,128
2018-06-18	$50.16	$50.16	$50.14	$50.14	$46.81	367,975
2018-06-15	$50.16	$50.18	$50.14	$50.15	$46.82	252,465
2018-06-14	$50.15	$50.15	$50.14	$50.14	$46.81	614,057
2018-06-13	$50.14	$50.15	$50.13	$50.13	$46.80	178,544
2018-06-12	$50.13	$50.15	$50.13	$50.13	$46.80	584,710
2018-06-11	$50.16	$50.16	$50.13	$50.14	$46.81	404,704
2018-06-08	$50.16	$50.16	$50.13	$50.13	$46.80	1,156,623
2018-06-07	$50.13	$50.14	$50.12	$50.14	$46.81	338,937
2018-06-06	$50.12	$50.15	$50.11	$50.13	$46.80	432,271
2018-06-05	$50.14	$50.15	$50.11	$50.14	$46.80	293,385
2018-06-04	$50.13	$50.13	$50.11	$50.12	$46.79	172,808
2018-06-01	$50.13	$50.13	$50.10	$50.12	$46.79	385,411
2018-05-31	$50.14	$50.16	$50.11	$50.13	$46.80	281,822
2018-05-30	$50.21	$50.22	$50.18	$50.21	$46.79	256,253
2018-05-29	$50.23	$50.24	$50.20	$50.20	$46.78	188,433
2018-05-25	$50.21	$50.21	$50.18	$50.20	$46.77	176,870
2018-05-24	$50.21	$50.21	$50.18	$50.19	$46.77	365,209
2018-05-23	$50.20	$50.20	$50.15	$50.17	$46.75	322,683
2018-05-22	$50.19	$50.21	$50.15	$50.17	$46.75	447,951
2018-05-21	$50.18	$50.18	$50.15	$50.17	$46.75	328,867
2018-05-18	$50.18	$50.18	$50.14	$50.16	$46.74	203,725
2018-05-17	$50.14	$50.17	$50.14	$50.15	$46.73	266,301
2018-05-16	$50.17	$50.17	$50.13	$50.16	$46.74	268,799
2018-05-15	$50.17	$50.17	$50.14	$50.14	$46.72	286,450
2018-05-14	$50.16	$50.16	$50.13	$50.13	$46.71	353,383
2018-05-11	$50.15	$50.16	$50.12	$50.13	$46.71	313,270
2018-05-10	$50.15	$50.15	$50.11	$50.14	$46.72	546,534
2018-05-09	$50.14	$50.15	$50.12	$50.12	$46.70	297,084
2018-05-08	$50.14	$50.14	$50.11	$50.12	$46.70	220,767
2018-05-07	$50.12	$50.12	$50.10	$50.10	$46.69	153,578
2018-05-04	$50.13	$50.13	$50.09	$50.09	$46.68	136,578
2018-05-03	$50.11	$50.12	$50.09	$50.10	$46.69	183,042
2018-05-02	$50.10	$50.11	$50.05	$50.08	$46.67	172,981
2018-05-01	$50.11	$50.11	$50.07	$50.08	$46.67	231,428
2018-04-30	$50.11	$50.18	$50.08	$50.08	$46.67	325,285
2018-04-27	$50.15	$50.17	$50.14	$50.16	$46.67	346,653
2018-04-26	$50.11	$50.16	$50.11	$50.13	$46.65	231,811
2018-04-25	$50.14	$50.15	$50.10	$50.13	$46.65	922,289
2018-04-24	$50.14	$50.15	$50.12	$50.14	$46.66	226,276
2018-04-23	$50.15	$50.15	$50.10	$50.14	$46.66	240,243
2018-04-20	$50.13	$50.14	$50.10	$50.11	$46.63	180,293
2018-04-19	$50.11	$50.16	$50.09	$50.12	$46.64	2,220,432
2018-04-18	$50.11	$50.12	$50.10	$50.12	$46.63	34,235
2018-04-17	$50.13	$50.13	$50.09	$50.10	$46.62	81,475
2018-04-16	$50.09	$50.12	$50.09	$50.11	$46.62	147,430
2018-04-13	$50.10	$50.10	$50.09	$50.10	$46.62	188,132
2018-04-12	$50.10	$51.02	$50.09	$50.10	$46.62	241,342
2018-04-11	$50.11	$50.27	$50.09	$50.09	$46.61	100,103
2018-04-10	$50.06	$50.11	$50.06	$50.09	$46.61	85,836
2018-04-09	$50.10	$50.12	$50.06	$50.08	$46.60	190,167
2018-04-06	$50.09	$50.09	$50.07	$50.07	$46.59	232,265
2018-04-05	$50.07	$50.09	$50.06	$50.06	$46.58	183,414
2018-04-04	$50.07	$50.08	$50.04	$50.07	$46.59	132,186
2018-04-03	$50.07	$50.07	$50.04	$50.06	$46.58	182,610
2018-04-02	$50.07	$50.07	$50.03	$50.04	$46.56	252,886
2018-03-29	$50.03	$50.05	$50.03	$50.04	$46.56	88,313
2018-03-28	$50.02	$50.05	$50.01	$50.02	$46.55	62,990
2018-03-27	$50.03	$50.04	$50.00	$50.02	$46.54	164,617
2018-03-26	$50.04	$50.05	$50.01	$50.04	$46.56	193,657
2018-03-23	$50.07	$50.08	$50.07	$50.08	$46.53	48,287
2018-03-22	$50.08	$50.08	$50.05	$50.06	$46.52	66,236
2018-03-21	$50.07	$50.09	$50.04	$50.05	$46.51	312,373
2018-03-20	$50.07	$50.09	$50.05	$50.08	$46.53	163,717
2018-03-19	$50.07	$50.09	$50.05	$50.07	$46.53	113,501
2018-03-16	$50.08	$50.10	$50.06	$50.06	$46.52	852,428
2018-03-15	$50.05	$50.09	$50.04	$50.06	$46.52	108,009
2018-03-14	$50.05	$50.09	$50.04	$50.09	$46.55	396,965
2018-03-13	$50.05	$50.09	$50.02	$50.03	$46.49	116,844
2018-03-12	$50.05	$50.09	$50.02	$50.04	$46.50	640,984
2018-03-09	$50.09	$50.09	$50.06	$50.07	$46.53	49,489
2018-03-08	$50.06	$50.09	$50.06	$50.09	$46.55	141,030
2018-03-07	$50.07	$50.09	$50.05	$50.06	$46.52	33,288
2018-03-06	$50.09	$50.09	$50.04	$50.06	$46.52	65,488
2018-03-05	$50.08	$50.08	$50.05	$50.06	$46.52	231,043
2018-03-02	$50.04	$50.08	$50.04	$50.05	$46.51	132,127
2018-03-01	$50.06	$50.07	$50.03	$50.05	$46.51	42,649
2018-02-28	$50.04	$50.07	$50.01	$50.04	$46.50	94,209
2018-02-27	$50.05	$50.06	$50.03	$50.03	$46.49	99,013
2018-02-26	$50.05	$50.07	$50.04	$50.06	$46.52	68,531
2018-02-23	$50.05	$50.07	$50.03	$50.04	$46.50	76,814
2018-02-22	$50.04	$50.06	$50.02	$50.05	$46.51	60,633
2018-02-21	$50.07	$50.12	$50.06	$50.07	$46.47	35,058
2018-02-20	$50.09	$50.11	$48.88	$50.10	$46.50	42,671
2018-02-16	$50.11	$50.12	$50.08	$50.10	$46.50	64,207
2018-02-15	$50.10	$50.11	$50.10	$50.11	$46.51	507,698
2018-02-14	$50.10	$50.12	$50.10	$50.10	$46.50	75,728
2018-02-13	$50.11	$50.12	$50.09	$50.11	$46.51	38,444
2018-02-12	$50.06	$50.10	$50.03	$50.07	$46.47	39,207
2018-02-09	$50.10	$50.13	$50.00	$50.06	$46.46	61,502
2018-02-08	$50.10	$50.11	$50.09	$50.10	$46.50	17,057
2018-02-07	$50.10	$50.10	$50.08	$50.10	$46.49	103,309
2018-02-06	$50.12	$50.12	$50.06	$50.06	$46.46	88,785
2018-02-05	$50.09	$50.11	$50.08	$50.09	$46.49	44,485
2018-02-02	$50.05	$50.10	$50.05	$50.10	$46.50	95,102
2018-02-01	$50.10	$50.10	$50.07	$50.07	$46.47	27,026
2018-01-31	$50.10	$50.10	$50.08	$50.08	$46.48	87,673
2018-01-30	$50.11	$50.11	$50.05	$50.07	$46.47	82,324
2018-01-29	$50.07	$50.09	$50.07	$50.08	$46.48	98,215
2018-01-26	$50.06	$50.08	$50.06	$50.06	$46.46	36,912
2018-01-25	$50.08	$50.08	$50.06	$50.08	$46.47	111,542
2018-01-24	$50.13	$50.15	$50.12	$50.14	$46.47	50,588
2018-01-23	$50.15	$50.16	$50.13	$50.14	$46.47	11,609
2018-01-22	$50.13	$50.14	$50.12	$50.13	$46.46	39,322
2018-01-19	$50.13	$50.29	$50.13	$50.13	$46.46	39,482
2018-01-18	$50.14	$50.14	$50.09	$50.11	$46.44	63,410
2018-01-17	$50.12	$50.13	$50.12	$50.13	$46.46	26,411
2018-01-16	$50.11	$50.12	$50.07	$50.12	$46.45	32,625
2018-01-12	$50.08	$50.09	$50.07	$50.08	$46.41	22,156
2018-01-11	$50.10	$50.12	$50.09	$50.10	$46.43	14,161
2018-01-10	$50.10	$50.11	$50.09	$50.10	$46.43	13,552
2018-01-09	$50.10	$50.11	$50.09	$50.10	$46.43	8,843
2018-01-08	$50.04	$50.10	$50.04	$50.09	$46.42	80,854
2018-01-05	$50.08	$50.09	$50.03	$50.08	$46.41	103,991
2018-01-04	$50.15	$50.15	$50.04	$50.06	$46.40	17,822
2018-01-03	$50.09	$50.09	$50.08	$50.09	$46.42	11,016
2018-01-02	$50.08	$50.09	$50.05	$50.05	$46.39	30,471
2017-12-29	$50.03	$50.09	$50.03	$50.06	$46.40	6,950
2017-12-28	$50.08	$50.08	$50.06	$50.07	$46.41	16,359
2017-12-27	$50.05	$50.08	$50.00	$50.07	$46.40	10,834
2017-12-26	$50.11	$50.43	$50.05	$50.05	$46.39	14,402
2017-12-22	$50.13	$50.14	$50.12	$50.13	$46.39	18,901
2017-12-21	$50.13	$50.14	$50.11	$50.13	$46.39	18,580
2017-12-20	$51.03	$51.03	$50.11	$50.11	$46.38	22,938
2017-12-19	$50.12	$50.12	$50.10	$50.10	$46.37	16,431
2017-12-18	$50.12	$50.13	$50.11	$50.12	$46.39	59,323
2017-12-15	$50.12	$50.13	$50.10	$50.13	$46.40	9,646
2017-12-14	$50.07	$50.13	$50.07	$50.12	$46.38	30,124
2017-12-13	$50.10	$50.12	$50.09	$50.10	$46.37	13,733
2017-12-12	$50.10	$50.10	$50.08	$50.09	$46.36	6,124
2017-12-11	$50.11	$50.11	$50.06	$50.10	$46.37	35,081
2017-12-08	$50.09	$50.13	$50.09	$50.11	$46.38	20,923
2017-12-07	$50.09	$50.11	$50.09	$50.10	$46.37	5,172
2017-12-06	$50.12	$50.12	$50.10	$50.10	$46.37	6,944
2017-12-05	$50.09	$50.10	$50.08	$50.08	$46.35	84,260
2017-12-04	$50.12	$50.12	$50.08	$50.09	$46.36	9,777
2017-12-01	$50.09	$50.09	$50.09	$50.09	$46.36	190,296
2017-11-30	$50.08	$50.10	$50.08	$50.09	$46.36	7,397
2017-11-29	$50.07	$50.09	$50.07	$50.09	$46.36	15,116
2017-11-28	$50.11	$50.11	$50.08	$50.09	$46.36	9,961
2017-11-27	$50.07	$50.09	$50.07	$50.08	$46.35	18,909
2017-11-24	$50.06	$50.08	$50.06	$50.08	$46.35	15,238
2017-11-22	$50.14	$50.14	$50.12	$50.13	$46.34	5,449
2017-11-21	$50.12	$50.13	$50.11	$50.13	$46.34	6,759
2017-11-20	$50.13	$50.14	$50.11	$50.11	$46.32	7,708
2017-11-17	$50.12	$50.12	$50.11	$50.12	$46.32	1,925
2017-11-16	$50.13	$50.14	$50.12	$50.12	$46.33	6,627
2017-11-15	$50.13	$50.13	$50.12	$50.13	$46.34	1,513
2017-11-14	$50.12	$50.14	$50.12	$50.13	$46.34	8,193
2017-11-13	$50.11	$50.13	$50.11	$50.12	$46.33	5,409
2017-11-10	$50.12	$50.13	$50.12	$50.13	$46.34	5,936
2017-11-09	$50.13	$50.13	$50.12	$50.13	$46.33	9,465
2017-11-08	$50.12	$50.13	$50.11	$50.13	$46.34	27,115
2017-11-07	$50.12	$50.13	$50.11	$50.13	$46.34	5,396
2017-11-06	$49.97	$50.14	$49.97	$50.12	$46.33	12,303
2017-11-03	$50.11	$50.14	$50.11	$50.13	$46.34	19,955
2017-11-02	$50.13	$50.14	$50.11	$50.12	$46.33	4,203
2017-11-01	$50.09	$50.13	$50.08	$50.11	$46.32	42,064
2017-10-31	$50.11	$50.11	$50.10	$50.11	$46.32	3,039
2017-10-30	$50.09	$50.11	$50.09	$50.10	$46.31	536,358
2017-10-27	$50.08	$50.08	$50.07	$50.08	$46.29	1,339
2017-10-26	$50.07	$50.07	$50.05	$50.05	$46.27	9,403
2017-10-25	$50.08	$50.08	$50.06	$50.07	$46.28	16,612
2017-10-24	$50.14	$50.15	$50.14	$50.15	$46.29	258
2017-10-23	$50.14	$50.15	$50.14	$50.14	$46.28	1,673
2017-10-20	$50.15	$50.15	$50.11	$50.15	$46.29	52,479
2017-10-19	$50.13	$50.13	$50.12	$50.13	$46.27	4,426
2017-10-18	$50.14	$50.15	$50.10	$50.14	$46.28	13,856
2017-10-17	$50.17	$50.17	$50.13	$50.13	$46.27	909
2017-10-16	$50.13	$50.15	$50.10	$50.10	$46.25	2,000
2017-10-13	$50.14	$50.15	$50.10	$50.15	$46.29	5,613
2017-10-12	$50.13	$50.15	$50.13	$50.14	$46.28	1,100
2017-10-11	$50.13	$50.13	$50.11	$50.13	$46.27	1,304
2017-10-10	$50.09	$50.09	$50.09	$50.09	$46.24	0
2017-10-09	$50.10	$50.12	$50.06	$50.09	$46.24	8,559
2017-10-06	$50.09	$50.09	$50.09	$50.09	$46.23	466
2017-10-05	$50.10	$50.10	$50.10	$50.10	$46.24	101
2017-10-04	$50.07	$50.08	$50.07	$50.08	$46.23	1,985
2017-10-03	$50.07	$50.07	$50.07	$50.07	$46.22	1,636
2017-10-02	$50.09	$50.09	$50.09	$50.09	$46.23	523
2017-09-29	$50.09	$50.09	$50.00	$50.00	$46.15	30,983
2017-09-28	$50.10	$50.13	$50.10	$50.13	$46.27	5,701
2017-09-27	$50.07	$50.08	$50.07	$50.08	$46.23	1,201
2017-09-26	$50.15	$50.15	$50.12	$50.14	$46.28	110,687
2017-09-25	$50.23	$50.23	$50.12	$50.15	$46.23	2,226
2017-09-22	$50.15	$50.15	$50.15	$50.15	$46.23	100
2017-09-21	$50.16	$50.16	$50.09	$50.14	$46.22	2,100
2017-09-20	$50.15	$50.15	$50.12	$50.14	$46.22	400
2017-09-19	$50.12	$50.16	$50.10	$50.12	$46.20	12,641
2017-09-18	$50.14	$50.19	$50.10	$50.11	$46.19	6,452
2017-09-15	$50.13	$50.15	$50.12	$50.14	$46.22	2,656
2017-09-14	$50.11	$50.11	$50.09	$50.11	$46.19	4,006
2017-09-13	$50.11	$50.11	$50.10	$50.11	$46.19	400
2017-09-12	$50.11	$50.11	$50.11	$50.11	$46.19	200
2017-09-11	$50.10	$50.10	$50.09	$50.10	$46.18	1,600
2017-09-08	$50.11	$50.11	$50.09	$50.11	$46.19	1,697
2017-09-07	$50.12	$50.13	$50.12	$50.12	$46.20	9,671
2017-09-06	$50.11	$50.11	$50.11	$50.11	$46.19	100
2017-09-05	$50.11	$50.11	$50.11	$50.11	$46.19	100
2017-09-01	$50.09	$50.09	$50.09	$50.09	$46.17	100
2017-08-31	$50.10	$50.10	$50.09	$50.10	$46.18	514
2017-08-30	$50.09	$50.09	$50.09	$50.09	$46.17	2,301
2017-08-29	$50.09	$50.09	$50.09	$50.09	$46.17	2,000
2017-08-28	$50.07	$50.08	$50.07	$50.08	$46.16	1,396
2017-08-25	$50.05	$50.07	$50.04	$50.07	$46.15	2,314
2017-08-24	$50.07	$50.07	$50.07	$50.07	$46.15	920
2017-08-23	$50.11	$50.15	$50.11	$50.15	$46.17	839
2017-08-22	$50.14	$50.14	$50.14	$50.14	$46.16	150
2017-08-21	$50.12	$50.12	$50.12	$50.12	$46.14	0
2017-08-18	$50.12	$50.12	$50.12	$50.12	$46.14	215
2017-08-17	$50.12	$50.13	$50.12	$50.13	$46.15	4,463
2017-08-16	$50.11	$50.12	$50.11	$50.12	$46.14	6,489
2017-08-15	$50.10	$50.10	$50.10	$50.10	$46.12	200
2017-08-14	$50.10	$50.10	$50.09	$50.10	$46.12	2,238
2017-08-11	$50.12	$50.12	$50.11	$50.12	$46.14	4,092
2017-08-10	$50.10	$50.10	$50.09	$50.10	$46.12	6,663
2017-08-09	$50.10	$50.12	$50.10	$50.11	$46.13	16,350
2017-08-08	$50.08	$50.08	$50.08	$50.08	$46.10	2,136
2017-08-07	$50.07	$50.08	$50.07	$50.08	$46.10	1,367
2017-08-04	$50.06	$50.08	$50.03	$50.08	$46.10	45,699
2017-08-03	$50.07	$50.08	$50.06	$50.08	$46.10	1,337
2017-08-02	$50.06	$50.06	$50.04	$50.06	$46.08	2,089
2017-08-01	$50.05	$50.05	$50.05	$50.05	$46.07	0
2017-07-31	$50.05	$50.05	$50.05	$50.05	$46.07	100
2017-07-28	$50.01	$50.01	$50.01	$50.01	$46.04	0
2017-07-27	$50.04	$50.04	$50.01	$50.01	$46.04	360
2017-07-26	$50.04	$50.06	$50.04	$50.06	$46.08	321
2017-07-25	$50.02	$50.03	$50.02	$50.02	$46.05	6,806
2017-07-24	$50.03	$50.03	$50.02	$50.02	$46.05	400
2017-07-21	$50.09	$50.09	$50.08	$50.09	$46.05	1,030
2017-07-20	$50.09	$50.09	$50.09	$50.09	$46.05	289
2017-07-19	$50.09	$50.09	$50.07	$50.09	$46.05	8,034
2017-07-18	$50.09	$50.09	$50.09	$50.09	$46.05	850
2017-07-17	$50.07	$50.08	$50.07	$50.07	$46.03	720
2017-07-14	$50.06	$50.07	$50.06	$50.07	$46.03	500
2017-07-13	$50.06	$50.06	$50.06	$50.06	$46.02	3,560
2017-07-12	$50.07	$50.07	$50.07	$50.07	$46.03	100
2017-07-11	$50.04	$50.05	$50.04	$50.04	$46.00	11,522
2017-07-10	$50.05	$50.05	$50.05	$50.05	$46.01	0
2017-07-07	$50.05	$50.05	$50.05	$50.05	$46.01	0
2017-07-06	$50.05	$50.05	$50.05	$50.05	$46.01	20
2017-07-05	$50.05	$50.05	$50.05	$50.05	$46.01	60
2017-07-03	$50.05	$50.05	$50.05	$50.05	$46.01	100
2017-06-30	$50.03	$50.04	$50.03	$50.04	$46.00	3,377
2017-06-29	$50.03	$50.03	$50.03	$50.03	$45.99	0
2017-06-28	$50.03	$50.03	$50.03	$50.03	$45.99	0
2017-06-27	$50.03	$50.03	$50.03	$50.03	$45.99	182
2017-06-26	$50.03	$50.03	$50.03	$50.03	$45.99	281,233
2017-06-23	$50.05	$50.05	$50.05	$50.05	$46.01	300
2017-06-22	$50.11	$50.11	$50.11	$50.11	$46.00	0
2017-06-21	$50.11	$50.11	$50.11	$50.11	$46.00	200
2017-06-20	$50.09	$50.09	$50.09	$50.09	$45.98	0
2017-06-19	$50.09	$50.09	$50.09	$50.09	$45.98	400
2017-06-16	$50.09	$50.09	$50.09	$50.09	$45.98	9,810
2017-06-15	$50.09	$50.09	$50.09	$50.09	$45.98	0
2017-06-14	$50.09	$50.09	$50.09	$50.09	$45.98	1,400
2017-06-13	$50.08	$50.09	$50.08	$50.09	$45.98	1,600
2017-06-12	$50.08	$50.08	$50.08	$50.08	$45.97	0
2017-06-09	$50.08	$50.08	$50.08	$50.08	$45.97	0
2017-06-08	$50.08	$50.08	$50.07	$50.08	$45.97	2,900
2017-06-07	$50.07	$50.07	$50.07	$50.07	$45.96	0
2017-06-06	$50.08	$50.08	$50.07	$50.07	$45.96	950
2017-06-05	$50.07	$50.07	$50.07	$50.07	$45.96	0
2017-06-02	$50.07	$50.07	$50.07	$50.07	$45.96	100
2017-06-01	$50.06	$50.06	$50.06	$50.06	$45.95	0
2017-05-31	$50.06	$50.06	$50.06	$50.06	$45.95	6,250
2017-05-30	$50.05	$50.05	$50.05	$50.05	$45.94	0
2017-05-26	$50.05	$50.05	$50.05	$50.05	$45.94	2,600
2017-05-25	$50.05	$50.05	$50.05	$50.05	$45.94	1,100
2017-05-24	$50.04	$50.04	$50.04	$50.04	$45.93	0
2017-05-23	$50.04	$50.04	$50.04	$50.04	$45.93	200
2017-05-22	$50.04	$50.04	$50.04	$50.04	$45.94	499,301
2017-05-19	$50.05	$50.05	$50.03	$50.04	$45.94	4,419

JPMorgan Ultra-Short Income ETF (JPST) Exchange: BATS

$50.46 ($0.01) 0.02%

JPMorgan Ultra-Short Income ETF - Daily Information

Invest in JPMorgan Ultra-Short Income ETF (JPST)

Join over 15 million registered users who invest on eToro.

Investing built for a better future.

Historical Stock Data for JPMorgan Ultra-Short Income ETF (JPST)