JPMorgan BetaBuilders U.S. Small Cap Equity ETF (BBSC) Exchange: NYSE ARCA
Data as of April 26, 2024
$57.55 ($-0.43) -0.74%
JPMorgan BetaBuilders U.S. Small Cap Equity ETF - Daily Information
Click for more stock information on JPMorgan BetaBuilders U.S. Small Cap Equity ETF.| Daily Information | Data |
|---|---|
| Date | April 26, 2024 |
| Open | $58.03 |
| Previous Close | $57.55 |
| High | $58.03 |
| Low | $57.55 |
| Adjusted Open | $58.03 |
| Previous Adjusted Close | $57.55 |
| Adjusted High | $58.03 |
| Adjusted Low | $57.55 |
About JPMorgan BetaBuilders U.S. Small Cap Equity ETF (BBSC)
JPMorgan BetaBuilders U.S. Small Cap Equity ETF
Invest in JPMorgan BetaBuilders U.S. Small Cap Equity ETF (BBSC)
Historical Stock Data for JPMorgan BetaBuilders U.S. Small Cap Equity ETF (BBSC)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-17 | $58.03 | $58.03 | $57.55 | $57.55 | $57.55 | 3,260 |
| 2024-04-16 | $58.00 | $58.08 | $57.57 | $57.98 | $57.98 | 2,044 |
| 2024-04-15 | $59.65 | $59.65 | $58.34 | $58.39 | $58.39 | 27,401 |
| 2024-04-12 | $59.68 | $59.68 | $59.08 | $59.28 | $59.28 | 1,702 |
| 2024-04-11 | $60.01 | $60.56 | $59.92 | $60.44 | $60.44 | 2,376 |
| 2024-04-10 | $60.60 | $60.60 | $59.71 | $60.06 | $60.06 | 18,099 |
| 2024-04-09 | $61.85 | $61.86 | $61.45 | $61.86 | $61.86 | 1,222 |
| 2024-04-08 | $61.59 | $61.59 | $61.42 | $61.52 | $61.52 | 700 |
| 2024-04-05 | $60.69 | $61.16 | $60.69 | $61.10 | $61.10 | 3,103 |
| 2024-04-04 | $62.03 | $62.08 | $60.65 | $60.87 | $60.87 | 18,446 |
| 2024-04-03 | $61.35 | $61.47 | $61.35 | $61.39 | $61.39 | 1,695 |
| 2024-04-02 | $60.97 | $60.98 | $60.77 | $60.98 | $60.98 | 3,936 |
| 2024-04-01 | $62.27 | $62.27 | $62.11 | $62.19 | $62.19 | 1,515 |
| 2024-03-28 | $62.80 | $63.16 | $62.79 | $62.91 | $62.91 | 3,496 |
| 2024-03-27 | $62.00 | $62.50 | $62.00 | $62.50 | $62.50 | 845 |
| 2024-03-26 | $61.56 | $61.56 | $61.12 | $61.12 | $61.12 | 96,702 |
| 2024-03-25 | $61.64 | $61.64 | $61.20 | $61.20 | $61.20 | 3,453 |
| 2024-03-22 | $61.73 | $61.73 | $61.28 | $61.30 | $61.30 | 12,054 |
| 2024-03-21 | $62.44 | $62.44 | $62.20 | $62.20 | $62.20 | 610 |
| 2024-03-20 | $60.31 | $61.59 | $60.23 | $61.53 | $61.53 | 1,087 |
| 2024-03-19 | $60.41 | $60.41 | $60.25 | $60.25 | $60.25 | 285 |
| 2024-03-18 | $60.34 | $60.34 | $59.98 | $59.98 | $59.83 | 6,099 |
| 2024-03-15 | $60.19 | $60.19 | $60.09 | $60.09 | $59.93 | 449 |
| 2024-03-14 | $59.63 | $59.86 | $59.63 | $59.86 | $59.71 | 557 |
| 2024-03-13 | $61.48 | $61.48 | $61.22 | $61.22 | $61.07 | 2,137 |
| 2024-03-12 | $60.98 | $61.09 | $60.77 | $61.09 | $60.93 | 1,565 |
| 2024-03-11 | $61.57 | $61.57 | $61.21 | $61.21 | $61.06 | 1,637 |
| 2024-03-08 | $62.56 | $62.68 | $61.67 | $61.76 | $61.61 | 5,869 |
| 2024-03-07 | $62.08 | $62.08 | $61.70 | $61.72 | $61.57 | 4,768 |
| 2024-03-06 | $61.43 | $61.63 | $61.37 | $61.37 | $61.21 | 3,516 |
| 2024-03-05 | $61.53 | $61.53 | $60.94 | $61.14 | $60.99 | 3,947 |
| 2024-03-04 | $61.85 | $62.00 | $61.67 | $61.67 | $61.52 | 2,061 |
| 2024-03-01 | $61.34 | $61.96 | $61.34 | $61.94 | $61.94 | 4,593 |
| 2024-02-29 | $62.06 | $62.10 | $61.40 | $61.46 | $61.46 | 7,375 |
| 2024-02-28 | $61.64 | $61.64 | $61.16 | $61.16 | $61.16 | 17,634 |
| 2024-02-27 | $61.48 | $61.79 | $61.40 | $61.78 | $61.78 | 134,554 |
| 2024-02-26 | $60.73 | $60.78 | $60.53 | $60.78 | $60.78 | 2,526,290 |
| 2024-02-23 | $60.22 | $60.71 | $60.22 | $60.41 | $60.41 | 42,153 |
| 2024-02-22 | $60.27 | $60.32 | $59.93 | $60.24 | $60.24 | 4,201 |
| 2024-02-21 | $60.01 | $60.01 | $59.82 | $59.94 | $59.94 | 3,196 |
| 2024-02-20 | $60.52 | $60.52 | $60.20 | $60.23 | $60.23 | 4,063 |
| 2024-02-16 | $61.17 | $61.64 | $60.89 | $61.09 | $61.09 | 31,904 |
| 2024-02-15 | $61.38 | $61.83 | $61.12 | $61.77 | $61.77 | 81,056 |
| 2024-02-14 | $59.66 | $60.51 | $59.55 | $60.48 | $60.48 | 2,424 |
| 2024-02-13 | $59.48 | $59.71 | $58.82 | $59.13 | $59.13 | 6,414 |
| 2024-02-12 | $61.16 | $61.74 | $61.14 | $61.60 | $61.60 | 16,800 |
| 2024-02-09 | $59.96 | $60.62 | $59.96 | $60.59 | $60.59 | 6,894 |
| 2024-02-08 | $58.63 | $59.73 | $58.63 | $59.72 | $59.72 | 4,025 |
| 2024-02-07 | $58.45 | $58.82 | $58.42 | $58.56 | $58.56 | 45,995 |
| 2024-02-06 | $58.53 | $58.76 | $58.53 | $58.76 | $58.76 | 2,971 |
| 2024-02-05 | $58.46 | $58.53 | $57.74 | $58.11 | $58.11 | 1,379,091 |
| 2024-02-02 | $58.38 | $59.26 | $58.38 | $59.13 | $59.13 | 2,685 |
| 2024-02-01 | $59.22 | $59.33 | $58.15 | $59.27 | $59.27 | 1,469 |
| 2024-01-31 | $59.74 | $60.29 | $58.56 | $58.56 | $58.56 | 3,186 |
| 2024-01-30 | $60.08 | $60.17 | $59.97 | $60.14 | $60.14 | 11,056 |
| 2024-01-29 | $59.77 | $60.72 | $59.77 | $60.72 | $60.72 | 4,182 |
| 2024-01-26 | $59.77 | $60.03 | $59.66 | $59.67 | $59.67 | 3,073 |
| 2024-01-25 | $59.84 | $59.84 | $59.10 | $59.49 | $59.49 | 6,026 |
| 2024-01-24 | $59.62 | $59.76 | $59.02 | $59.02 | $59.02 | 2,930 |
| 2024-01-23 | $60.43 | $60.43 | $59.65 | $59.70 | $59.70 | 8,319 |
| 2024-01-22 | $59.16 | $60.08 | $59.16 | $59.94 | $59.94 | 107,471 |
| 2024-01-19 | $58.28 | $58.67 | $57.61 | $58.67 | $58.67 | 845,386 |
| 2024-01-18 | $57.95 | $58.04 | $57.37 | $58.03 | $58.03 | 6,179 |
| 2024-01-17 | $57.74 | $57.77 | $57.32 | $57.77 | $57.77 | 3,632 |
| 2024-01-16 | $58.17 | $58.60 | $58.06 | $58.24 | $58.24 | 99,624 |
| 2024-01-12 | $59.67 | $60.00 | $58.95 | $58.99 | $58.99 | 3,720 |
| 2024-01-11 | $59.36 | $59.36 | $58.48 | $59.14 | $59.14 | 8,130 |
| 2024-01-10 | $59.52 | $59.70 | $59.08 | $59.60 | $59.60 | 12,197 |
| 2024-01-09 | $59.22 | $59.70 | $59.22 | $59.54 | $59.54 | 9,914 |
| 2024-01-08 | $59.62 | $60.19 | $59.50 | $60.18 | $60.18 | 15,794 |
| 2024-01-05 | $59.49 | $59.57 | $58.85 | $59.00 | $59.00 | 41,646 |
| 2024-01-04 | $59.26 | $59.43 | $59.18 | $59.18 | $59.18 | 3,105 |
| 2024-01-03 | $59.93 | $59.93 | $59.03 | $59.16 | $59.16 | 9,166 |
| 2024-01-02 | $61.20 | $61.32 | $60.71 | $60.88 | $60.88 | 4,056 |
| 2023-12-29 | $62.47 | $62.47 | $61.48 | $61.48 | $61.48 | 902,984 |
| 2023-12-28 | $62.51 | $62.76 | $62.48 | $62.48 | $62.48 | 2,457 |
| 2023-12-27 | $62.71 | $62.83 | $62.50 | $62.66 | $62.66 | 9,542 |
| 2023-12-26 | $62.02 | $62.61 | $62.02 | $62.53 | $62.53 | 6,499 |
| 2023-12-22 | $61.89 | $61.95 | $61.76 | $61.76 | $61.76 | 5,272 |
| 2023-12-21 | $60.82 | $61.24 | $60.59 | $61.24 | $61.24 | 9,296 |
| 2023-12-20 | $61.80 | $61.91 | $60.14 | $60.14 | $60.14 | 1,062,578 |
| 2023-12-19 | $61.06 | $61.48 | $61.00 | $61.38 | $61.38 | 46,055 |
| 2023-12-18 | $60.47 | $60.81 | $60.38 | $60.43 | $60.08 | 68,402 |
| 2023-12-15 | $60.82 | $60.93 | $60.15 | $60.54 | $60.19 | 43,538 |
| 2023-12-14 | $60.98 | $61.40 | $60.44 | $60.97 | $60.97 | 52,604 |
| 2023-12-13 | $57.18 | $59.21 | $56.56 | $59.20 | $59.20 | 12,611 |
| 2023-12-12 | $57.24 | $57.27 | $56.88 | $57.08 | $57.08 | 6,484 |
| 2023-12-11 | $56.94 | $57.26 | $56.93 | $57.15 | $57.15 | 7,639 |
| 2023-12-08 | $56.48 | $57.23 | $56.48 | $57.10 | $57.10 | 15,481 |
| 2023-12-07 | $56.17 | $56.70 | $56.17 | $56.70 | $56.70 | 977,201 |
| 2023-12-06 | $57.32 | $57.32 | $56.17 | $56.17 | $56.17 | 278,459 |
| 2023-12-05 | $57.10 | $57.10 | $56.21 | $56.21 | $56.21 | 39,033 |
| 2023-12-04 | $56.67 | $57.04 | $56.47 | $57.04 | $57.04 | 8,023 |
| 2023-12-01 | $54.96 | $56.35 | $54.93 | $56.35 | $56.35 | 7,563 |
| 2023-11-30 | $54.65 | $54.65 | $54.43 | $54.43 | $54.43 | 194,303 |
| 2023-11-29 | $54.79 | $54.79 | $54.24 | $54.24 | $54.24 | 17,118 |
| 2023-11-28 | $53.70 | $54.09 | $53.67 | $53.89 | $53.89 | 4,308 |
| 2023-11-27 | $53.96 | $53.98 | $53.84 | $53.89 | $53.89 | 2,785 |
| 2023-11-24 | $54.03 | $54.04 | $53.96 | $54.00 | $54.00 | 3,686 |
| 2023-11-22 | $53.55 | $53.94 | $53.55 | $53.67 | $53.67 | 13,578 |
| 2023-11-21 | $53.96 | $54.03 | $53.34 | $53.34 | $53.34 | 7,174 |
| 2023-11-20 | $54.00 | $54.18 | $54.00 | $54.09 | $54.09 | 5,880 |
| 2023-11-17 | $53.68 | $53.88 | $53.60 | $53.85 | $53.85 | 5,267 |
| 2023-11-16 | $53.09 | $53.30 | $52.88 | $53.09 | $53.09 | 4,765 |
| 2023-11-15 | $53.83 | $54.78 | $53.83 | $54.00 | $54.00 | 3,497 |
| 2023-11-14 | $53.47 | $53.69 | $53.27 | $53.69 | $53.69 | 2,671 |
| 2023-11-13 | $50.56 | $50.87 | $50.56 | $50.84 | $50.84 | 2,190 |
| 2023-11-10 | $50.43 | $50.92 | $50.14 | $50.81 | $50.81 | 3,273 |
| 2023-11-09 | $51.16 | $51.18 | $50.28 | $50.36 | $50.36 | 10,815 |
| 2023-11-08 | $51.32 | $51.40 | $51.17 | $51.31 | $51.31 | 6,727 |
| 2023-11-07 | $51.95 | $51.95 | $51.66 | $51.89 | $51.89 | 2,655 |
| 2023-11-06 | $52.29 | $52.29 | $51.93 | $51.99 | $51.99 | 17,712 |
| 2023-11-03 | $52.88 | $53.11 | $52.51 | $52.74 | $52.74 | 12,891 |
| 2023-11-02 | $50.66 | $51.17 | $50.66 | $51.17 | $51.17 | 4,232 |
| 2023-11-01 | $49.07 | $49.58 | $49.05 | $49.58 | $49.58 | 142,785 |
| 2023-10-31 | $49.29 | $49.46 | $49.23 | $49.32 | $49.32 | 511,518 |
| 2023-10-30 | $49.15 | $49.29 | $48.67 | $48.95 | $48.95 | 185,729 |
| 2023-10-27 | $49.22 | $49.22 | $48.57 | $48.58 | $48.58 | 5,308 |
| 2023-10-26 | $49.17 | $49.45 | $49.14 | $49.26 | $49.26 | 15,389 |
| 2023-10-25 | $49.42 | $49.42 | $49.06 | $49.06 | $49.06 | 5,039 |
| 2023-10-24 | $50.04 | $50.33 | $49.83 | $50.02 | $50.02 | 15,948 |
| 2023-10-23 | $49.71 | $50.08 | $49.52 | $49.52 | $49.52 | 7,035 |
| 2023-10-20 | $50.27 | $50.46 | $50.00 | $50.00 | $50.00 | 9,003 |
| 2023-10-19 | $51.15 | $51.28 | $50.66 | $50.66 | $50.66 | 6,376 |
| 2023-10-18 | $51.84 | $52.09 | $51.43 | $51.43 | $51.43 | 4,719 |
| 2023-10-17 | $52.30 | $52.85 | $52.28 | $52.55 | $52.55 | 129,740 |
| 2023-10-16 | $51.85 | $52.02 | $51.85 | $51.97 | $51.97 | 8,086 |
| 2023-10-13 | $51.28 | $51.31 | $51.01 | $51.03 | $51.03 | 6,760 |
| 2023-10-12 | $52.05 | $52.16 | $51.45 | $51.55 | $51.55 | 6,466 |
| 2023-10-11 | $53.01 | $53.05 | $52.45 | $52.74 | $52.74 | 16,378 |
| 2023-10-10 | $53.24 | $53.24 | $52.86 | $52.86 | $52.86 | 8,153 |
| 2023-10-09 | $51.95 | $52.48 | $51.95 | $52.39 | $52.39 | 8,039 |
| 2023-10-06 | $51.38 | $52.30 | $51.30 | $52.07 | $52.07 | 4,564 |
| 2023-10-05 | $51.45 | $51.81 | $51.22 | $51.73 | $51.73 | 22,771 |
| 2023-10-04 | $51.52 | $51.70 | $51.30 | $51.61 | $51.61 | 19,646 |
| 2023-10-03 | $52.15 | $52.15 | $51.39 | $51.43 | $51.43 | 295,862 |
| 2023-10-02 | $53.33 | $53.33 | $52.41 | $52.64 | $52.64 | 4,261 |
| 2023-09-29 | $53.92 | $53.92 | $53.34 | $53.42 | $53.42 | 193,297 |
| 2023-09-28 | $53.31 | $53.64 | $53.21 | $53.55 | $53.55 | 3,569 |
| 2023-09-27 | $52.90 | $53.15 | $52.67 | $52.94 | $52.94 | 65,576 |
| 2023-09-26 | $53.09 | $53.09 | $52.49 | $52.49 | $52.49 | 2,467 |
| 2023-09-25 | $53.06 | $53.32 | $52.99 | $53.17 | $53.17 | 119,926 |
| 2023-09-22 | $53.49 | $53.49 | $53.06 | $53.06 | $53.06 | 4,782 |
| 2023-09-21 | $53.65 | $53.72 | $53.32 | $53.32 | $53.32 | 3,690 |
| 2023-09-20 | $55.22 | $55.22 | $54.18 | $54.18 | $54.18 | 3,884 |
| 2023-09-19 | $54.98 | $54.98 | $54.63 | $54.72 | $54.72 | 2,022 |
| 2023-09-18 | $55.43 | $55.49 | $55.19 | $55.19 | $54.91 | 3,214 |
| 2023-09-15 | $55.98 | $55.98 | $55.49 | $55.65 | $55.36 | 8,111 |
| 2023-09-14 | $55.69 | $56.18 | $55.69 | $56.14 | $55.85 | 2,224 |
| 2023-09-13 | $55.70 | $55.70 | $55.29 | $55.36 | $55.07 | 4,401 |
| 2023-09-12 | $56.08 | $56.08 | $55.73 | $55.80 | $55.80 | 2,145 |
| 2023-09-11 | $56.20 | $56.20 | $55.86 | $55.86 | $55.86 | 1,823,081 |
| 2023-09-08 | $55.89 | $55.95 | $55.77 | $55.84 | $55.84 | 6,405 |
| 2023-09-07 | $55.98 | $56.12 | $55.98 | $56.00 | $56.00 | 1,961 |
| 2023-09-06 | $56.70 | $56.70 | $56.18 | $56.61 | $56.61 | 10,958 |
| 2023-09-05 | $57.26 | $57.26 | $56.83 | $56.83 | $56.83 | 4,147 |
| 2023-09-01 | $58.27 | $58.27 | $57.96 | $58.03 | $58.03 | 4,710 |
| 2023-08-31 | $57.68 | $57.68 | $57.27 | $57.30 | $57.30 | 28,941 |
| 2023-08-30 | $56.87 | $57.46 | $56.87 | $57.34 | $57.34 | 18,975 |
| 2023-08-29 | $56.21 | $57.16 | $56.21 | $57.08 | $57.08 | 5,288 |
| 2023-08-28 | $56.25 | $56.59 | $56.23 | $56.27 | $56.27 | 142,744 |
| 2023-08-25 | $56.01 | $56.06 | $55.26 | $55.75 | $55.75 | 4,547 |
| 2023-08-24 | $56.03 | $56.41 | $55.60 | $55.60 | $55.60 | 6,589 |
| 2023-08-23 | $56.23 | $56.47 | $56.23 | $56.31 | $56.31 | 21,724 |
| 2023-08-22 | $56.16 | $56.16 | $55.66 | $55.78 | $55.78 | 19,071 |
| 2023-08-21 | $56.36 | $56.36 | $55.87 | $56.01 | $56.01 | 12,429 |
| 2023-08-18 | $55.73 | $56.44 | $55.73 | $56.23 | $56.23 | 7,033 |
| 2023-08-17 | $56.52 | $56.52 | $55.98 | $55.98 | $55.98 | 47,710 |
| 2023-08-16 | $57.25 | $57.25 | $56.60 | $56.60 | $56.60 | 4,360 |
| 2023-08-15 | $57.42 | $57.67 | $57.34 | $57.34 | $57.34 | 16,669 |
| 2023-08-14 | $57.88 | $58.16 | $57.88 | $58.12 | $58.12 | 2,950 |
| 2023-08-11 | $58.17 | $58.48 | $58.17 | $58.37 | $58.37 | 3,242 |
| 2023-08-10 | $59.42 | $59.42 | $58.22 | $58.31 | $58.31 | 4,682 |
| 2023-08-09 | $58.79 | $58.79 | $58.60 | $58.60 | $58.60 | 1,434 |
| 2023-08-08 | $58.54 | $59.18 | $58.48 | $59.18 | $59.18 | 11,788 |
| 2023-08-07 | $59.11 | $59.55 | $59.11 | $59.55 | $59.55 | 2,765 |
| 2023-08-04 | $59.71 | $60.22 | $59.58 | $59.58 | $59.58 | 2,148 |
| 2023-08-03 | $59.28 | $60.08 | $59.28 | $59.80 | $59.80 | 2,947 |
| 2023-08-02 | $59.72 | $59.88 | $59.69 | $59.87 | $59.87 | 2,725 |
| 2023-08-01 | $60.18 | $60.77 | $60.18 | $60.77 | $60.77 | 16,342 |
| 2023-07-31 | $60.17 | $60.95 | $60.17 | $60.95 | $60.95 | 4,185 |
| 2023-07-28 | $59.47 | $60.38 | $59.47 | $60.26 | $60.26 | 2,839 |
| 2023-07-27 | $60.19 | $60.55 | $59.30 | $59.38 | $59.38 | 18,778 |
| 2023-07-26 | $59.46 | $60.39 | $59.46 | $60.30 | $60.30 | 5,666 |
| 2023-07-25 | $59.06 | $59.98 | $59.06 | $59.67 | $59.67 | 8,425 |
| 2023-07-24 | $59.69 | $59.81 | $59.42 | $59.72 | $59.72 | 9,377 |
| 2023-07-21 | $60.56 | $60.56 | $59.43 | $59.43 | $59.43 | 262,509 |
| 2023-07-20 | $60.75 | $60.75 | $59.57 | $59.67 | $59.67 | 522,016 |
| 2023-07-19 | $60.30 | $60.35 | $60.16 | $60.31 | $60.31 | 9,007 |
| 2023-07-18 | $59.67 | $59.89 | $59.67 | $59.85 | $59.85 | 2,701 |
| 2023-07-17 | $58.94 | $59.13 | $58.87 | $59.03 | $59.03 | 654 |
| 2023-07-14 | $58.24 | $58.36 | $58.24 | $58.36 | $58.36 | 1,118 |
| 2023-07-13 | $58.89 | $59.11 | $58.87 | $59.07 | $59.07 | 15,015 |
| 2023-07-12 | $58.65 | $58.72 | $58.45 | $58.59 | $58.59 | 9,783 |
| 2023-07-11 | $57.75 | $57.96 | $57.75 | $57.96 | $57.96 | 757 |
| 2023-07-10 | $57.03 | $57.23 | $56.84 | $57.20 | $57.20 | 6,142 |
| 2023-07-07 | $56.03 | $56.53 | $56.03 | $56.19 | $56.19 | 550 |
| 2023-07-06 | $55.10 | $55.51 | $55.10 | $55.51 | $55.51 | 1,283 |
| 2023-07-05 | $56.60 | $56.78 | $56.47 | $56.47 | $56.47 | 2,687 |
| 2023-07-03 | $57.11 | $59.63 | $56.99 | $57.16 | $57.16 | 19,594 |
| 2023-06-30 | $57.06 | $57.06 | $56.80 | $56.80 | $56.80 | 535 |
| 2023-06-29 | $56.51 | $56.69 | $56.51 | $56.64 | $56.64 | 2,038 |
| 2023-06-28 | $55.57 | $55.87 | $55.55 | $55.87 | $55.87 | 3,608 |
| 2023-06-27 | $55.71 | $55.71 | $55.56 | $55.56 | $55.56 | 893 |
| 2023-06-26 | $54.81 | $54.92 | $54.64 | $54.64 | $54.64 | 11,146 |
| 2023-06-23 | $54.79 | $54.79 | $54.43 | $54.43 | $54.43 | 602,864 |
| 2023-06-22 | $55.45 | $55.74 | $55.45 | $55.48 | $55.48 | 1,775 |
| 2023-06-21 | $55.90 | $56.21 | $55.90 | $56.11 | $56.11 | 16,143 |
| 2023-06-20 | $56.34 | $56.55 | $56.10 | $56.45 | $56.45 | 12,478 |
| 2023-06-16 | $57.60 | $57.60 | $56.81 | $56.94 | $56.72 | 14,353 |
| 2023-06-15 | $56.79 | $57.49 | $56.79 | $57.41 | $57.19 | 3,115 |
| 2023-06-14 | $57.61 | $57.61 | $56.94 | $56.94 | $56.72 | 1,540 |
| 2023-06-13 | $57.72 | $57.72 | $57.68 | $57.68 | $57.46 | 885 |
| 2023-06-12 | $56.87 | $57.11 | $56.87 | $56.98 | $56.76 | 3,096 |
| 2023-06-09 | $56.95 | $57.18 | $56.67 | $56.69 | $56.69 | 2,470 |
| 2023-06-08 | $56.81 | $57.23 | $56.81 | $57.15 | $57.15 | 31,734 |
| 2023-06-07 | $57.09 | $57.50 | $57.09 | $57.32 | $57.32 | 5,749 |
| 2023-06-06 | $56.14 | $56.30 | $56.14 | $56.30 | $56.30 | 2,026 |
| 2023-06-05 | $54.77 | $54.77 | $54.69 | $54.69 | $54.69 | 254 |
| 2023-06-02 | $54.67 | $55.43 | $54.67 | $55.43 | $55.43 | 2,270 |
| 2023-06-01 | $53.53 | $53.61 | $53.53 | $53.55 | $53.55 | 608 |
| 2023-05-31 | $52.80 | $52.97 | $52.80 | $52.97 | $52.97 | 4,699 |
| 2023-05-30 | $53.32 | $53.44 | $53.32 | $53.43 | $53.43 | 2,023 |
| 2023-05-26 | $53.63 | $53.63 | $53.59 | $53.60 | $53.60 | 47,997 |
| 2023-05-25 | $53.19 | $53.19 | $52.78 | $52.97 | $52.97 | 5,711 |
| 2023-05-24 | $53.26 | $53.45 | $53.26 | $53.37 | $53.37 | 5,589 |
| 2023-05-23 | $54.65 | $54.65 | $54.05 | $54.05 | $54.05 | 2,228 |
| 2023-05-22 | $53.97 | $54.53 | $53.97 | $54.17 | $54.17 | 5,408 |
| 2023-05-19 | $53.39 | $53.51 | $53.35 | $53.47 | $53.47 | 110,925 |
| 2023-05-18 | $53.60 | $53.85 | $53.60 | $53.85 | $53.85 | 4,423 |
| 2023-05-17 | $52.95 | $53.50 | $52.95 | $53.50 | $53.50 | 6,189 |
| 2023-05-16 | $52.68 | $52.68 | $52.30 | $52.30 | $52.30 | 6,054 |
| 2023-05-15 | $53.06 | $53.09 | $53.01 | $53.01 | $53.01 | 3,782 |
| 2023-05-12 | $52.15 | $52.28 | $52.15 | $52.28 | $52.28 | 366 |
| 2023-05-11 | $52.36 | $52.48 | $52.36 | $52.48 | $52.48 | 217 |
| 2023-05-10 | $52.60 | $53.06 | $52.60 | $52.97 | $52.97 | 2,645 |
| 2023-05-09 | $52.87 | $52.87 | $52.71 | $52.71 | $52.71 | 692 |
| 2023-05-08 | $52.76 | $52.89 | $52.76 | $52.83 | $52.83 | 5,355 |
| 2023-05-05 | $52.80 | $53.02 | $52.80 | $52.92 | $52.92 | 3,004 |
| 2023-05-04 | $51.36 | $51.72 | $51.36 | $51.67 | $51.67 | 12,369 |
| 2023-05-03 | $52.48 | $52.60 | $52.14 | $52.14 | $52.14 | 3,295 |
| 2023-05-02 | $52.58 | $52.58 | $51.53 | $51.98 | $51.98 | 7,621 |
| 2023-05-01 | $53.03 | $53.23 | $53.03 | $53.11 | $53.11 | 132,514 |
| 2023-04-28 | $52.99 | $52.99 | $52.99 | $52.99 | $52.99 | 124 |
| 2023-04-27 | $51.98 | $52.53 | $51.98 | $52.44 | $52.44 | 3,425 |
| 2023-04-26 | $52.24 | $52.24 | $51.85 | $51.85 | $51.85 | 598 |
| 2023-04-25 | $52.38 | $52.44 | $52.30 | $52.30 | $52.30 | 897 |
| 2023-04-24 | $54.01 | $54.01 | $53.64 | $53.70 | $53.70 | 1,512 |
| 2023-04-21 | $53.85 | $53.85 | $53.85 | $53.85 | $53.85 | 601 |
| 2023-04-20 | $53.70 | $53.80 | $53.63 | $53.79 | $53.79 | 1,840 |
| 2023-04-19 | $54.08 | $54.36 | $54.08 | $54.16 | $54.16 | 4,102 |
| 2023-04-18 | $54.12 | $54.12 | $54.00 | $54.05 | $54.05 | 545 |
| 2023-04-17 | $54.02 | $54.20 | $54.02 | $54.20 | $54.20 | 366 |
| 2023-04-14 | $53.37 | $53.50 | $53.11 | $53.50 | $53.50 | 2,024 |
| 2023-04-13 | $54.06 | $54.06 | $54.06 | $54.06 | $54.06 | 355 |
| 2023-04-12 | $54.07 | $54.07 | $53.37 | $53.37 | $53.37 | 591 |
| 2023-04-11 | $53.73 | $53.76 | $53.62 | $53.76 | $53.76 | 716 |
| 2023-04-10 | $53.26 | $53.26 | $53.26 | $53.26 | $53.26 | 292 |
| 2023-04-06 | $52.72 | $52.72 | $52.68 | $52.70 | $52.70 | 721 |
| 2023-04-05 | $52.61 | $52.62 | $52.61 | $52.62 | $52.62 | 379 |
| 2023-04-04 | $53.73 | $53.73 | $53.04 | $53.18 | $53.18 | 5,839 |
| 2023-04-03 | $53.59 | $54.22 | $53.59 | $54.22 | $54.22 | 408 |
| 2023-03-31 | $53.99 | $54.31 | $53.99 | $54.28 | $54.28 | 1,649,072 |
| 2023-03-30 | $53.39 | $53.67 | $53.15 | $53.15 | $53.15 | 1,799 |
| 2023-03-29 | $52.95 | $53.17 | $52.95 | $53.17 | $53.17 | 905 |
| 2023-03-28 | $52.65 | $52.65 | $52.65 | $52.65 | $52.65 | 182 |
| 2023-03-27 | $52.67 | $52.72 | $52.61 | $52.72 | $52.72 | 9,258 |
| 2023-03-24 | $51.14 | $52.03 | $51.14 | $52.03 | $52.03 | 433 |
| 2023-03-23 | $52.27 | $52.27 | $51.76 | $51.76 | $51.76 | 650 |
| 2023-03-22 | $53.29 | $53.29 | $52.04 | $52.04 | $52.04 | 1,120 |
| 2023-03-21 | $53.37 | $53.43 | $53.37 | $53.43 | $53.43 | 318 |
| 2023-03-20 | $52.50 | $52.55 | $52.50 | $52.51 | $52.41 | 718 |
| 2023-03-17 | $52.06 | $52.06 | $51.92 | $51.97 | $51.86 | 291 |
| 2023-03-16 | $53.31 | $53.36 | $53.30 | $53.31 | $53.21 | 1,880 |
| 2023-03-15 | $52.33 | $52.50 | $52.20 | $52.50 | $52.39 | 2,202 |
| 2023-03-14 | $54.01 | $54.01 | $52.97 | $53.29 | $53.18 | 280,529 |
| 2023-03-13 | $52.34 | $53.10 | $52.29 | $52.45 | $52.34 | 1,788 |
| 2023-03-10 | $54.42 | $54.42 | $52.83 | $53.24 | $53.13 | 2,920 |
| 2023-03-09 | $55.87 | $55.87 | $54.97 | $54.97 | $54.86 | 673 |
| 2023-03-08 | $56.55 | $56.55 | $56.02 | $56.51 | $56.39 | 858 |
| 2023-03-07 | $56.35 | $56.50 | $56.35 | $56.50 | $56.38 | 365 |
| 2023-03-06 | $57.18 | $57.18 | $57.09 | $57.09 | $56.97 | 696 |
| 2023-03-03 | $58.07 | $58.09 | $57.96 | $58.09 | $57.97 | 275 |
| 2023-03-02 | $56.66 | $57.19 | $56.66 | $57.19 | $57.07 | 970 |
| 2023-03-01 | $57.08 | $57.08 | $56.72 | $57.06 | $56.94 | 3,310 |
| 2023-02-28 | $57.28 | $57.45 | $57.08 | $57.10 | $56.98 | 16,353 |
| 2023-02-27 | $57.00 | $57.00 | $56.88 | $56.88 | $56.76 | 679 |
| 2023-02-24 | $56.54 | $56.70 | $56.32 | $56.70 | $56.58 | 2,558 |
| 2023-02-23 | $56.87 | $57.30 | $56.68 | $57.29 | $57.17 | 8,817 |
| 2023-02-22 | $57.10 | $57.10 | $56.76 | $56.77 | $56.66 | 1,752 |
| 2023-02-21 | $56.76 | $56.86 | $56.68 | $56.68 | $56.56 | 3,738 |
| 2023-02-17 | $58.22 | $58.52 | $58.22 | $58.52 | $58.41 | 588 |
| 2023-02-16 | $58.04 | $59.11 | $58.04 | $58.44 | $58.32 | 1,594 |
| 2023-02-15 | $57.90 | $59.01 | $57.90 | $59.00 | $58.88 | 8,453 |
| 2023-02-14 | $58.27 | $58.50 | $58.27 | $58.44 | $58.32 | 1,276 |
| 2023-02-13 | $58.43 | $58.43 | $58.32 | $58.32 | $58.20 | 843 |
| 2023-02-10 | $57.60 | $57.65 | $57.51 | $57.65 | $57.53 | 928 |
| 2023-02-09 | $58.50 | $58.50 | $57.56 | $57.56 | $57.44 | 568 |
| 2023-02-08 | $58.63 | $58.63 | $58.45 | $58.45 | $58.33 | 657 |
| 2023-02-07 | $58.72 | $59.37 | $58.40 | $59.37 | $59.25 | 501,813 |
| 2023-02-06 | $58.98 | $59.02 | $58.84 | $58.92 | $58.80 | 674 |
| 2023-02-03 | $59.96 | $59.96 | $59.88 | $59.90 | $59.78 | 926 |
| 2023-02-02 | $60.50 | $60.69 | $60.32 | $60.32 | $60.19 | 355 |
| 2023-02-01 | $57.85 | $59.38 | $57.85 | $58.88 | $58.76 | 1,101 |
| 2023-01-31 | $56.96 | $58.03 | $56.96 | $58.03 | $57.91 | 990,303 |
| 2023-01-30 | $56.70 | $56.70 | $56.52 | $56.52 | $56.40 | 374 |
| 2023-01-27 | $57.21 | $57.21 | $57.21 | $57.21 | $57.09 | 168 |
| 2023-01-26 | $56.86 | $56.86 | $56.86 | $56.86 | $56.74 | 155 |
| 2023-01-25 | $56.50 | $56.58 | $56.50 | $56.58 | $56.46 | 155 |
| 2023-01-24 | $56.69 | $56.70 | $56.52 | $56.52 | $56.40 | 612 |
| 2023-01-23 | $56.68 | $56.70 | $56.56 | $56.60 | $56.49 | 2,356 |
| 2023-01-20 | $55.09 | $55.95 | $54.82 | $55.95 | $55.84 | 8,732 |
| 2023-01-19 | $55.16 | $55.16 | $54.99 | $54.99 | $54.88 | 482 |
| 2023-01-18 | $55.93 | $55.96 | $55.45 | $55.50 | $55.39 | 15,387 |
| 2023-01-17 | $56.40 | $56.40 | $56.23 | $56.35 | $56.24 | 5,855 |
| 2023-01-13 | $56.28 | $56.45 | $56.24 | $56.45 | $56.34 | 171,674 |
| 2023-01-12 | $55.81 | $55.89 | $55.81 | $55.89 | $55.77 | 457 |
| 2023-01-11 | $54.65 | $54.92 | $54.65 | $54.92 | $54.81 | 380 |
| 2023-01-10 | $54.14 | $54.22 | $54.14 | $54.22 | $54.11 | 465 |
| 2023-01-09 | $53.59 | $53.59 | $53.42 | $53.42 | $53.31 | 450 |
| 2023-01-06 | $52.48 | $53.35 | $52.48 | $53.19 | $53.08 | 2,722 |
| 2023-01-05 | $52.00 | $52.00 | $52.00 | $52.00 | $51.90 | 126 |
| 2023-01-04 | $52.26 | $52.51 | $52.25 | $52.51 | $52.40 | 2,137 |
| 2023-01-03 | $51.82 | $51.82 | $51.82 | $51.82 | $51.72 | 112,354 |
| 2022-12-30 | $51.79 | $52.09 | $51.72 | $52.09 | $51.98 | 3,172 |
| 2022-12-29 | $52.25 | $52.25 | $52.17 | $52.21 | $52.11 | 1,401 |
| 2022-12-28 | $51.34 | $51.34 | $50.85 | $50.85 | $50.75 | 1,260 |
| 2022-12-27 | $51.66 | $51.67 | $51.60 | $51.67 | $51.56 | 731 |
| 2022-12-23 | $51.95 | $52.04 | $51.95 | $52.04 | $51.93 | 387 |
| 2022-12-22 | $51.32 | $51.86 | $51.32 | $51.86 | $51.75 | 618 |
| 2022-12-21 | $52.63 | $52.63 | $52.53 | $52.53 | $52.43 | 2,513 |
| 2022-12-20 | $51.73 | $51.73 | $51.73 | $51.73 | $51.63 | 15 |
| 2022-12-19 | $51.73 | $51.73 | $51.73 | $51.73 | $51.35 | 8 |
| 2022-12-16 | $52.36 | $52.46 | $52.36 | $52.46 | $52.46 | 404 |
| 2022-12-15 | $53.51 | $53.51 | $52.73 | $52.73 | $52.73 | 426 |
| 2022-12-14 | $54.01 | $54.01 | $54.01 | $54.01 | $54.01 | 985 |
| 2022-12-13 | $55.56 | $55.56 | $54.45 | $54.45 | $54.45 | 631 |
| 2022-12-12 | $54.05 | $54.05 | $54.05 | $54.05 | $54.05 | 84 |
| 2022-12-09 | $53.75 | $53.75 | $53.35 | $53.35 | $53.35 | 2,102 |
| 2022-12-08 | $53.90 | $53.90 | $53.90 | $53.90 | $53.90 | 2 |
| 2022-12-07 | $54.02 | $54.03 | $53.60 | $53.60 | $53.60 | 781 |
| 2022-12-06 | $53.73 | $53.73 | $53.73 | $53.73 | $53.73 | 7 |
| 2022-12-05 | $54.84 | $54.96 | $54.54 | $54.54 | $54.54 | 1,301,201 |
| 2022-12-02 | $56.19 | $56.19 | $56.19 | $56.19 | $56.19 | 6 |
| 2022-12-01 | $55.91 | $55.91 | $55.84 | $55.84 | $55.84 | 336 |
| 2022-11-30 | $55.87 | $55.87 | $55.87 | $55.87 | $55.87 | 242,570 |
| 2022-11-29 | $54.48 | $54.48 | $54.44 | $54.44 | $54.44 | 1,309 |
| 2022-11-28 | $54.24 | $54.24 | $54.24 | $54.24 | $54.24 | 26 |
| 2022-11-25 | $55.40 | $55.40 | $55.40 | $55.40 | $55.40 | 168 |
| 2022-11-23 | $55.25 | $55.25 | $55.25 | $55.25 | $55.25 | 168 |
| 2022-11-22 | $55.08 | $55.08 | $55.08 | $55.08 | $55.08 | 1 |
| 2022-11-21 | $54.57 | $54.59 | $54.57 | $54.59 | $54.59 | 416 |
| 2022-11-18 | $55.28 | $55.28 | $54.72 | $54.88 | $54.88 | 1,797 |
| 2022-11-17 | $54.21 | $54.50 | $54.21 | $54.50 | $54.50 | 1,142 |
| 2022-11-16 | $55.09 | $55.11 | $54.95 | $54.95 | $54.95 | 497 |
| 2022-11-15 | $56.24 | $56.25 | $56.13 | $56.13 | $56.13 | 686 |
| 2022-11-14 | $55.92 | $55.92 | $55.40 | $55.40 | $55.40 | 584 |
| 2022-11-11 | $56.21 | $56.23 | $55.90 | $55.90 | $55.90 | 700 |
| 2022-11-10 | $54.00 | $55.32 | $54.00 | $55.32 | $55.32 | 1,171 |
| 2022-11-09 | $52.09 | $52.09 | $52.09 | $52.09 | $52.09 | 27 |
| 2022-11-08 | $53.49 | $53.56 | $53.39 | $53.56 | $53.56 | 1,012 |
| 2022-11-07 | $53.20 | $53.61 | $53.15 | $53.50 | $53.50 | 2,810 |
| 2022-11-04 | $53.44 | $53.44 | $53.17 | $53.17 | $53.17 | 298 |
| 2022-11-03 | $52.73 | $52.82 | $52.68 | $52.69 | $52.69 | 1,088 |
| 2022-11-02 | $53.08 | $53.08 | $53.00 | $53.00 | $53.00 | 960 |
| 2022-11-01 | $54.84 | $55.07 | $54.72 | $54.92 | $54.92 | 4,154 |
| 2022-10-31 | $54.74 | $54.75 | $54.23 | $54.38 | $54.38 | 641,448 |
| 2022-10-28 | $54.58 | $54.67 | $54.58 | $54.67 | $54.67 | 418 |
| 2022-10-27 | $53.73 | $53.73 | $53.51 | $53.51 | $53.51 | 557 |
| 2022-10-26 | $53.35 | $53.36 | $53.35 | $53.36 | $53.36 | 968 |
| 2022-10-25 | $53.09 | $53.30 | $53.09 | $53.25 | $53.25 | 386 |
| 2022-10-24 | $51.81 | $51.81 | $51.81 | $51.81 | $51.81 | 105 |
| 2022-10-21 | $51.56 | $51.56 | $51.56 | $51.56 | $51.56 | 1 |
| 2022-10-20 | $51.45 | $51.54 | $50.35 | $50.43 | $50.43 | 1,980 |
| 2022-10-19 | $50.72 | $50.92 | $50.72 | $50.92 | $50.92 | 274 |
| 2022-10-18 | $52.28 | $52.28 | $51.79 | $51.79 | $51.79 | 1,327 |
| 2022-10-17 | $51.15 | $51.22 | $51.15 | $51.22 | $51.22 | 552 |
| 2022-10-14 | $49.72 | $49.72 | $49.72 | $49.72 | $49.72 | 93 |
| 2022-10-13 | $48.88 | $51.04 | $48.88 | $51.04 | $51.04 | 264 |
| 2022-10-12 | $49.95 | $49.95 | $49.95 | $49.95 | $49.95 | 8,033 |
| 2022-10-11 | $50.05 | $50.10 | $49.61 | $50.10 | $50.10 | 7,385 |
| 2022-10-10 | $50.22 | $50.42 | $49.99 | $50.09 | $50.09 | 13,314 |
| 2022-10-07 | $50.45 | $50.45 | $50.44 | $50.44 | $50.44 | 265 |
| 2022-10-06 | $51.87 | $51.87 | $51.87 | $51.87 | $51.87 | 28 |
| 2022-10-05 | $51.91 | $52.25 | $51.23 | $52.13 | $52.13 | 15,608 |
| 2022-10-04 | $52.09 | $52.47 | $52.09 | $52.47 | $52.47 | 294 |
| 2022-10-03 | $49.68 | $50.47 | $49.68 | $50.39 | $50.39 | 3,638 |
| 2022-09-30 | $49.22 | $49.22 | $48.93 | $49.16 | $49.16 | 83,509 |
| 2022-09-29 | $49.27 | $49.27 | $49.11 | $49.25 | $49.25 | 1,322 |
| 2022-09-28 | $49.13 | $50.49 | $49.13 | $50.49 | $50.49 | 1,178 |
| 2022-09-27 | $49.20 | $49.20 | $48.74 | $48.93 | $48.93 | 21,845 |
| 2022-09-26 | $49.21 | $49.21 | $48.73 | $48.73 | $48.73 | 725 |
| 2022-09-23 | $49.29 | $49.44 | $49.00 | $49.44 | $49.44 | 685 |
| 2022-09-22 | $50.76 | $50.81 | $50.55 | $50.74 | $50.74 | 8,976 |
| 2022-09-21 | $53.03 | $53.13 | $51.94 | $51.94 | $51.94 | 935 |
| 2022-09-20 | $52.37 | $52.54 | $52.37 | $52.54 | $52.54 | 501 |
| 2022-09-19 | $53.10 | $53.51 | $53.10 | $53.51 | $53.28 | 1,088 |
| 2022-09-16 | $53.14 | $53.17 | $52.62 | $53.15 | $52.92 | 1,472 |
| 2022-09-15 | $53.74 | $53.85 | $53.74 | $53.85 | $53.63 | 102 |
| 2022-09-14 | $53.93 | $54.18 | $53.93 | $54.18 | $53.95 | 314 |
| 2022-09-13 | $54.96 | $54.96 | $54.14 | $54.14 | $53.91 | 832 |
| 2022-09-12 | $56.33 | $56.33 | $56.33 | $56.33 | $56.09 | 29 |
| 2022-09-09 | $55.53 | $55.62 | $55.52 | $55.62 | $55.39 | 633 |
| 2022-09-08 | $53.76 | $54.44 | $53.76 | $54.44 | $54.21 | 30,810 |
| 2022-09-07 | $54.11 | $54.11 | $54.11 | $54.11 | $53.88 | 55 |
| 2022-09-06 | $52.99 | $52.99 | $52.99 | $52.99 | $52.76 | 64 |
| 2022-09-02 | $54.20 | $54.20 | $53.61 | $53.61 | $53.61 | 71,373 |
| 2022-09-01 | $53.72 | $53.97 | $53.71 | $53.97 | $53.97 | 1,079 |
| 2022-08-31 | $54.76 | $54.77 | $54.76 | $54.77 | $54.77 | 121 |
| 2022-08-30 | $55.88 | $55.88 | $54.89 | $55.19 | $55.19 | 1,649 |
| 2022-08-29 | $56.32 | $56.32 | $55.89 | $55.89 | $55.89 | 195 |
| 2022-08-26 | $56.44 | $56.44 | $56.44 | $56.44 | $56.44 | 16 |
| 2022-08-25 | $58.01 | $58.28 | $58.01 | $58.28 | $58.28 | 192 |
| 2022-08-24 | $57.39 | $57.43 | $57.39 | $57.43 | $57.43 | 260 |
| 2022-08-23 | $57.01 | $57.07 | $56.81 | $56.87 | $56.87 | 8,050 |
| 2022-08-22 | $57.34 | $57.34 | $56.73 | $56.73 | $56.73 | 610 |
| 2022-08-19 | $58.80 | $58.80 | $58.02 | $58.09 | $58.09 | 2,096 |
| 2022-08-18 | $59.33 | $59.33 | $59.33 | $59.33 | $59.33 | 100 |
| 2022-08-17 | $58.92 | $58.92 | $58.92 | $58.92 | $58.92 | 117 |
| 2022-08-16 | $59.90 | $59.90 | $59.90 | $59.90 | $59.90 | 176 |
| 2022-08-15 | $59.34 | $59.97 | $59.30 | $59.83 | $59.83 | 1,476 |
| 2022-08-12 | $59.10 | $59.73 | $59.10 | $59.70 | $59.70 | 416 |
| 2022-08-11 | $58.91 | $58.91 | $58.41 | $58.56 | $58.56 | 1,073 |
| 2022-08-10 | $58.05 | $58.37 | $58.05 | $58.21 | $58.21 | 529 |
| 2022-08-09 | $56.52 | $56.59 | $56.39 | $56.44 | $56.44 | 820 |
| 2022-08-08 | $57.67 | $57.67 | $57.49 | $57.50 | $57.50 | 510 |
| 2022-08-05 | $56.55 | $57.01 | $56.55 | $56.86 | $56.86 | 806 |
| 2022-08-04 | $56.46 | $56.54 | $56.40 | $56.40 | $56.40 | 323 |
| 2022-08-03 | $56.68 | $56.68 | $56.60 | $56.60 | $56.60 | 428 |
| 2022-08-02 | $55.69 | $56.36 | $55.69 | $55.71 | $55.71 | 1,791 |
| 2022-08-01 | $55.94 | $56.17 | $55.72 | $55.72 | $55.72 | 18,085 |
| 2022-07-29 | $55.95 | $55.99 | $55.93 | $55.93 | $55.93 | 143,158 |
| 2022-07-28 | $55.52 | $55.52 | $55.52 | $55.52 | $55.52 | 33 |
| 2022-07-27 | $53.88 | $54.91 | $53.88 | $54.84 | $54.84 | 1,125 |
| 2022-07-26 | $53.43 | $53.44 | $53.39 | $53.39 | $53.39 | 449 |
| 2022-07-25 | $53.12 | $53.72 | $53.12 | $53.72 | $53.72 | 773 |
| 2022-07-22 | $54.20 | $54.20 | $53.25 | $53.40 | $53.40 | 1,771 |
| 2022-07-21 | $53.87 | $54.21 | $53.87 | $54.21 | $54.21 | 233 |
| 2022-07-20 | $54.01 | $54.07 | $53.50 | $54.07 | $54.07 | 1,373 |
| 2022-07-19 | $53.09 | $53.19 | $53.09 | $53.19 | $53.19 | 105 |
| 2022-07-18 | $51.35 | $51.35 | $51.35 | $51.35 | $51.35 | 61 |
| 2022-07-15 | $51.36 | $51.36 | $51.36 | $51.36 | $51.36 | 44 |
| 2022-07-14 | $49.75 | $50.37 | $49.75 | $50.37 | $50.37 | 295 |
| 2022-07-13 | $51.03 | $51.03 | $50.97 | $50.97 | $50.97 | 224 |
| 2022-07-12 | $51.02 | $51.02 | $51.02 | $51.02 | $51.02 | 9 |
| 2022-07-11 | $51.01 | $51.01 | $51.01 | $51.01 | $51.01 | 8 |
| 2022-07-08 | $52.17 | $52.17 | $52.17 | $52.17 | $52.17 | 64 |
| 2022-07-07 | $52.30 | $52.30 | $52.15 | $52.19 | $52.19 | 54,867 |
| 2022-07-06 | $50.70 | $51.23 | $50.70 | $50.94 | $50.94 | 6,293 |
| 2022-07-05 | $51.42 | $51.45 | $51.42 | $51.45 | $51.45 | 366 |
| 2022-07-01 | $51.11 | $51.11 | $51.11 | $51.11 | $51.11 | 10 |
| 2022-06-30 | $50.34 | $50.34 | $50.34 | $50.34 | $50.34 | 35 |
| 2022-06-29 | $50.79 | $50.79 | $50.79 | $50.79 | $50.79 | 4 |
| 2022-06-28 | $51.40 | $51.40 | $51.40 | $51.40 | $51.40 | 207 |
| 2022-06-27 | $52.16 | $52.59 | $52.16 | $52.31 | $52.31 | 804 |
| 2022-06-24 | $52.14 | $52.14 | $52.05 | $52.05 | $52.05 | 200 |
| 2022-06-23 | $50.31 | $50.71 | $50.09 | $50.71 | $50.71 | 7,515 |
| 2022-06-22 | $49.55 | $50.55 | $49.55 | $50.18 | $50.18 | 7,305 |
| 2022-06-21 | $50.53 | $50.53 | $50.25 | $50.25 | $50.25 | 401 |
| 2022-06-17 | $49.29 | $49.66 | $49.29 | $49.59 | $49.45 | 676 |
| 2022-06-16 | $49.54 | $49.54 | $49.03 | $49.03 | $48.89 | 517 |
| 2022-06-15 | $51.52 | $51.56 | $51.49 | $51.56 | $51.41 | 16,654 |
| 2022-06-14 | $51.31 | $51.31 | $50.81 | $50.81 | $50.66 | 632 |
| 2022-06-13 | $52.17 | $52.17 | $51.00 | $51.02 | $50.87 | 701 |
| 2022-06-10 | $53.46 | $53.78 | $53.46 | $53.78 | $53.62 | 6,859 |
| 2022-06-09 | $55.19 | $55.19 | $55.19 | $55.19 | $55.02 | 21 |
| 2022-06-08 | $56.39 | $56.43 | $56.39 | $56.43 | $56.27 | 109 |
| 2022-06-07 | $56.90 | $57.20 | $56.90 | $57.20 | $57.03 | 319 |
| 2022-06-06 | $56.63 | $56.63 | $56.50 | $56.50 | $56.34 | 517 |
| 2022-06-03 | $56.23 | $56.23 | $56.22 | $56.22 | $56.06 | 227 |
| 2022-06-02 | $56.55 | $56.55 | $56.55 | $56.55 | $56.38 | 104 |
| 2022-06-01 | $55.48 | $55.48 | $55.48 | $55.48 | $55.32 | 195 |
| 2022-05-31 | $55.85 | $55.85 | $55.56 | $55.56 | $55.40 | 203 |
| 2022-05-27 | $56.16 | $56.31 | $56.16 | $56.31 | $56.14 | 446 |
| 2022-05-26 | $54.23 | $54.87 | $54.23 | $54.87 | $54.71 | 991 |
| 2022-05-25 | $53.72 | $53.79 | $53.21 | $53.79 | $53.64 | 733 |
| 2022-05-24 | $52.66 | $52.66 | $52.66 | $52.66 | $52.51 | 203 |
| 2022-05-23 | $53.63 | $53.68 | $53.45 | $53.45 | $53.29 | 607 |
| 2022-05-20 | $53.53 | $53.63 | $52.06 | $52.93 | $52.78 | 2,749 |
| 2022-05-19 | $52.82 | $53.09 | $52.82 | $53.09 | $52.93 | 731 |
| 2022-05-18 | $54.39 | $54.39 | $52.99 | $52.99 | $52.83 | 1,212 |
| 2022-05-17 | $53.87 | $54.90 | $53.87 | $54.90 | $54.74 | 3,152 |
| 2022-05-16 | $53.18 | $53.18 | $53.17 | $53.17 | $53.01 | 269 |
| 2022-05-13 | $53.36 | $53.36 | $53.36 | $53.36 | $53.20 | 235 |
| 2022-05-12 | $50.67 | $51.70 | $50.67 | $51.64 | $51.49 | 1,098 |
| 2022-05-11 | $52.25 | $52.78 | $51.01 | $51.01 | $50.86 | 1,039 |
| 2022-05-10 | $52.73 | $52.75 | $51.66 | $52.22 | $52.06 | 5,740 |
| 2022-05-09 | $53.89 | $53.89 | $52.43 | $52.43 | $52.28 | 2,898 |
| 2022-05-06 | $55.51 | $55.51 | $54.29 | $54.69 | $54.53 | 5,659 |
| 2022-05-05 | $57.36 | $57.36 | $55.43 | $55.43 | $55.27 | 2,031 |
| 2022-05-04 | $57.24 | $57.79 | $57.24 | $57.79 | $57.62 | 2,272 |
| 2022-05-03 | $55.73 | $56.36 | $55.73 | $56.36 | $56.19 | 195 |
| 2022-05-02 | $55.12 | $55.73 | $55.12 | $55.73 | $55.57 | 556 |
| 2022-04-29 | $56.70 | $56.70 | $55.16 | $55.16 | $55.00 | 1,317,170 |
| 2022-04-28 | $56.70 | $56.70 | $56.70 | $56.70 | $56.53 | 76 |
| 2022-04-27 | $55.91 | $55.91 | $55.67 | $55.67 | $55.51 | 207 |
| 2022-04-26 | $57.16 | $57.16 | $55.89 | $55.89 | $55.72 | 203 |
| 2022-04-25 | $56.80 | $57.11 | $56.80 | $56.98 | $56.81 | 565 |
| 2022-04-22 | $57.29 | $57.29 | $57.29 | $57.29 | $57.12 | 66 |
| 2022-04-21 | $58.71 | $58.81 | $58.71 | $58.81 | $58.64 | 165 |
| 2022-04-20 | $60.18 | $60.18 | $60.18 | $60.18 | $60.01 | 3 |
| 2022-04-19 | $60.12 | $60.12 | $59.94 | $59.94 | $59.76 | 49,444 |
| 2022-04-18 | $59.11 | $59.11 | $58.48 | $58.74 | $58.57 | 8,286 |
| 2022-04-14 | $59.29 | $59.70 | $59.20 | $59.20 | $59.03 | 2,163 |
| 2022-04-13 | $59.78 | $59.78 | $59.78 | $59.78 | $59.60 | 136 |
| 2022-04-12 | $58.61 | $58.68 | $58.61 | $58.68 | $58.51 | 251 |
| 2022-04-11 | $58.62 | $58.62 | $58.38 | $58.38 | $58.21 | 685 |
| 2022-04-08 | $58.77 | $58.77 | $58.77 | $58.77 | $58.60 | 34 |
| 2022-04-07 | $58.96 | $59.21 | $58.96 | $59.21 | $59.04 | 741 |
| 2022-04-06 | $59.83 | $59.83 | $59.48 | $59.48 | $59.31 | 551 |
| 2022-04-05 | $62.06 | $62.06 | $60.41 | $60.41 | $60.23 | 1,620 |
| 2022-04-04 | $61.30 | $61.83 | $61.30 | $61.75 | $61.57 | 1,773 |
| 2022-04-01 | $61.56 | $61.56 | $61.56 | $61.56 | $61.38 | 58 |
| 2022-03-31 | $61.31 | $61.31 | $60.89 | $60.98 | $60.80 | 621,455 |
| 2022-03-30 | $61.33 | $61.48 | $61.33 | $61.48 | $61.30 | 1,228 |
| 2022-03-29 | $62.75 | $62.75 | $62.75 | $62.75 | $62.56 | 43 |
| 2022-03-28 | $60.63 | $61.06 | $60.63 | $61.06 | $60.88 | 16,789 |
| 2022-03-25 | $61.32 | $61.38 | $61.30 | $61.30 | $61.12 | 256 |
| 2022-03-24 | $60.81 | $61.11 | $60.59 | $61.11 | $60.93 | 1,612 |
| 2022-03-23 | $60.64 | $60.64 | $60.64 | $60.64 | $60.47 | 34 |
| 2022-03-22 | $61.40 | $61.62 | $61.40 | $61.62 | $61.44 | 609 |
| 2022-03-21 | $61.07 | $61.07 | $61.07 | $61.07 | $60.83 | 79 |
| 2022-03-18 | $60.81 | $61.70 | $60.78 | $61.70 | $61.45 | 3,572 |
| 2022-03-17 | $61.05 | $61.05 | $60.97 | $60.97 | $60.73 | 157 |
| 2022-03-16 | $58.95 | $59.99 | $58.95 | $59.99 | $59.75 | 602 |
| 2022-03-15 | $57.96 | $58.28 | $57.96 | $58.28 | $58.05 | 684 |
| 2022-03-14 | $57.45 | $57.51 | $57.34 | $57.51 | $57.28 | 753 |
| 2022-03-11 | $58.73 | $58.73 | $58.73 | $58.73 | $58.50 | 20 |
| 2022-03-10 | $59.39 | $59.61 | $59.32 | $59.61 | $59.37 | 770 |
| 2022-03-09 | $59.11 | $59.70 | $59.11 | $59.60 | $59.36 | 362 |
| 2022-03-08 | $58.93 | $59.25 | $58.20 | $58.20 | $57.97 | 1,640 |
| 2022-03-07 | $57.85 | $57.85 | $57.85 | $57.85 | $57.62 | 63 |
| 2022-03-04 | $58.85 | $59.03 | $58.85 | $59.03 | $58.80 | 302 |
| 2022-03-03 | $59.77 | $59.94 | $59.77 | $59.94 | $59.70 | 187 |
| 2022-03-02 | $59.58 | $60.89 | $59.58 | $60.64 | $60.40 | 3,389 |
| 2022-03-01 | $60.24 | $60.24 | $59.01 | $59.09 | $58.85 | 777 |
| 2022-02-28 | $59.93 | $60.30 | $59.93 | $60.30 | $60.06 | 850,004 |
| 2022-02-25 | $59.88 | $59.88 | $59.88 | $59.88 | $59.64 | 96 |
| 2022-02-24 | $56.03 | $58.70 | $55.97 | $58.70 | $58.46 | 728 |
| 2022-02-23 | $57.54 | $57.59 | $57.36 | $57.36 | $57.13 | 408 |
| 2022-02-22 | $59.09 | $59.09 | $58.48 | $58.48 | $58.25 | 358 |
| 2022-02-18 | $59.31 | $59.31 | $59.31 | $59.31 | $59.08 | 208 |
| 2022-02-17 | $60.69 | $60.69 | $59.71 | $59.76 | $59.52 | 57,677 |
| 2022-02-16 | $61.12 | $61.48 | $60.83 | $61.31 | $61.06 | 24,400 |
| 2022-02-15 | $60.45 | $61.21 | $60.45 | $61.21 | $60.97 | 950 |
| 2022-02-14 | $59.59 | $59.59 | $59.59 | $59.59 | $59.35 | 30 |
| 2022-02-11 | $59.97 | $59.97 | $59.97 | $59.97 | $59.73 | 99 |
| 2022-02-10 | $60.53 | $60.53 | $60.39 | $60.39 | $60.15 | 54,306 |
| 2022-02-09 | $61.01 | $61.25 | $61.01 | $61.25 | $61.00 | 524 |
| 2022-02-08 | $59.31 | $60.34 | $59.31 | $60.27 | $60.03 | 38,058 |
| 2022-02-07 | $59.26 | $59.26 | $59.26 | $59.26 | $59.02 | 82 |
| 2022-02-04 | $58.38 | $59.45 | $58.38 | $58.98 | $58.74 | 2,429 |
| 2022-02-03 | $59.15 | $59.50 | $58.76 | $58.76 | $58.53 | 1,174 |
| 2022-02-02 | $59.90 | $59.90 | $59.83 | $59.83 | $59.59 | 1,375 |
| 2022-02-01 | $60.03 | $60.47 | $59.93 | $60.47 | $60.23 | 27,332 |
| 2022-01-31 | $59.71 | $59.71 | $59.71 | $59.71 | $59.47 | 502 |
| 2022-01-28 | $56.74 | $57.89 | $56.34 | $57.89 | $57.66 | 31,775 |
| 2022-01-27 | $57.20 | $57.20 | $57.03 | $57.03 | $56.80 | 554 |
| 2022-01-26 | $59.78 | $59.78 | $58.20 | $58.20 | $57.97 | 980 |
| 2022-01-25 | $58.91 | $59.74 | $58.31 | $59.10 | $58.86 | 2,302 |
| 2022-01-24 | $57.66 | $59.85 | $57.66 | $59.85 | $59.61 | 2,395 |
| 2022-01-21 | $59.34 | $60.04 | $58.55 | $58.55 | $58.32 | 4,324 |
| 2022-01-20 | $61.30 | $61.80 | $59.60 | $59.60 | $59.36 | 927 |
| 2022-01-19 | $60.81 | $60.81 | $60.81 | $60.81 | $60.57 | 188 |
| 2022-01-18 | $63.01 | $63.01 | $61.77 | $61.77 | $61.52 | 2,174 |
| 2022-01-14 | $63.41 | $63.71 | $63.41 | $63.71 | $63.45 | 393 |
| 2022-01-13 | $64.40 | $64.43 | $63.61 | $63.61 | $63.35 | 1,271 |
| 2022-01-12 | $64.85 | $64.86 | $64.15 | $64.15 | $63.89 | 414 |
| 2022-01-11 | $63.84 | $64.68 | $63.60 | $64.48 | $64.22 | 1,577 |
| 2022-01-10 | $63.49 | $63.75 | $63.48 | $63.75 | $63.49 | 2,101 |
| 2022-01-07 | $64.75 | $64.88 | $64.04 | $64.07 | $63.82 | 20,538 |
| 2022-01-06 | $64.69 | $65.37 | $64.25 | $64.83 | $64.57 | 29,287 |
| 2022-01-05 | $66.05 | $66.05 | $64.57 | $64.57 | $64.31 | 520 |
| 2022-01-04 | $66.66 | $66.66 | $66.66 | $66.66 | $66.39 | 233 |
| 2022-01-03 | $66.17 | $66.64 | $66.11 | $66.50 | $66.23 | 74,057 |
| 2021-12-31 | $65.85 | $65.88 | $65.76 | $65.79 | $65.53 | 98,811 |
| 2021-12-30 | $66.05 | $66.46 | $65.86 | $65.86 | $65.60 | 612 |
| 2021-12-29 | $65.50 | $65.87 | $65.50 | $65.87 | $65.58 | 548 |
| 2021-12-28 | $66.23 | $66.31 | $65.85 | $65.85 | $65.56 | 1,442 |
| 2021-12-27 | $65.50 | $66.27 | $65.50 | $66.27 | $65.98 | 403 |
| 2021-12-23 | $65.58 | $65.58 | $65.58 | $65.58 | $65.29 | 71 |
| 2021-12-22 | $64.29 | $64.98 | $64.29 | $64.98 | $64.70 | 478 |
| 2021-12-21 | $64.32 | $64.32 | $64.32 | $64.32 | $64.04 | 87 |
| 2021-12-20 | $62.25 | $62.78 | $62.25 | $62.78 | $62.19 | 493 |
| 2021-12-17 | $62.97 | $64.06 | $62.49 | $63.75 | $63.14 | 1,746 |
| 2021-12-16 | $63.23 | $63.33 | $63.23 | $63.33 | $62.73 | 16,972 |
| 2021-12-15 | $62.99 | $64.58 | $62.98 | $64.58 | $63.97 | 5,185 |
| 2021-12-14 | $63.71 | $64.16 | $63.53 | $63.53 | $62.92 | 955 |
| 2021-12-13 | $64.00 | $64.19 | $63.88 | $64.19 | $63.58 | 620 |
| 2021-12-10 | $65.75 | $65.75 | $64.93 | $65.02 | $64.40 | 3,131 |
| 2021-12-09 | $65.93 | $65.93 | $65.33 | $65.33 | $64.71 | 1,761 |
| 2021-12-08 | $66.90 | $66.96 | $66.80 | $66.80 | $66.17 | 56,702 |
| 2021-12-07 | $65.82 | $66.26 | $65.82 | $66.26 | $65.63 | 443 |
| 2021-12-06 | $63.72 | $65.03 | $63.19 | $64.77 | $64.15 | 4,142 |
| 2021-12-03 | $64.80 | $64.80 | $63.04 | $63.44 | $62.84 | 6,458 |
| 2021-12-02 | $63.55 | $64.81 | $63.55 | $64.66 | $64.05 | 770 |
| 2021-12-01 | $65.63 | $66.04 | $63.18 | $63.18 | $62.58 | 1,318 |
| 2021-11-30 | $65.51 | $65.51 | $64.33 | $64.56 | $63.94 | 823 |
| 2021-11-29 | $66.58 | $66.59 | $65.89 | $65.89 | $65.26 | 667 |
| 2021-11-26 | $66.42 | $66.42 | $65.94 | $65.94 | $65.31 | 299 |
| 2021-11-24 | $67.67 | $68.43 | $67.58 | $68.43 | $67.78 | 9,327 |
| 2021-11-23 | $68.46 | $68.46 | $67.79 | $68.31 | $67.66 | 1,042 |
| 2021-11-22 | $68.90 | $69.00 | $68.39 | $68.39 | $67.74 | 712 |
| 2021-11-19 | $69.01 | $69.20 | $68.70 | $68.70 | $68.05 | 1,470 |
| 2021-11-18 | $69.01 | $69.54 | $69.01 | $69.38 | $68.72 | 2,195 |
| 2021-11-17 | $70.16 | $70.16 | $69.51 | $69.75 | $69.09 | 1,584 |
| 2021-11-16 | $70.18 | $70.61 | $70.10 | $70.52 | $69.85 | 2,812 |
| 2021-11-15 | $70.66 | $70.66 | $70.30 | $70.30 | $69.64 | 351 |
| 2021-11-12 | $70.58 | $70.64 | $70.58 | $70.64 | $69.97 | 481 |
| 2021-11-11 | $70.74 | $70.74 | $70.49 | $70.49 | $69.82 | 257 |
| 2021-11-10 | $70.03 | $70.03 | $69.92 | $69.92 | $69.25 | 6,455 |
| 2021-11-09 | $71.00 | $71.16 | $70.98 | $71.15 | $70.48 | 1,657 |
| 2021-11-08 | $71.57 | $71.57 | $71.50 | $71.50 | $70.82 | 284 |
| 2021-11-05 | $71.04 | $71.29 | $71.04 | $71.29 | $70.61 | 1,704 |
| 2021-11-04 | $70.89 | $70.89 | $70.51 | $70.51 | $69.84 | 524 |
| 2021-11-03 | $69.22 | $70.45 | $69.22 | $70.45 | $69.78 | 282 |
| 2021-11-02 | $69.10 | $69.15 | $69.10 | $69.15 | $68.50 | 96,685 |
| 2021-11-01 | $68.80 | $69.26 | $68.80 | $69.26 | $68.60 | 2,694 |
| 2021-10-29 | $67.56 | $67.56 | $67.56 | $67.56 | $66.92 | 49 |
| 2021-10-28 | $67.05 | $67.58 | $67.01 | $67.58 | $66.94 | 1,664 |
| 2021-10-27 | $67.27 | $67.33 | $66.23 | $66.23 | $65.60 | 1,342 |
| 2021-10-26 | $67.80 | $67.80 | $67.66 | $67.66 | $67.02 | 5,548 |
| 2021-10-25 | $68.12 | $68.19 | $68.12 | $68.14 | $67.49 | 1,092 |
| 2021-10-22 | $67.53 | $67.53 | $67.52 | $67.52 | $66.88 | 238 |
| 2021-10-21 | $67.47 | $67.58 | $67.47 | $67.57 | $66.93 | 3,173 |
| 2021-10-20 | $67.37 | $67.37 | $67.35 | $67.35 | $66.71 | 2,413 |
| 2021-10-19 | $66.70 | $67.17 | $66.70 | $66.92 | $66.28 | 35,111 |
| 2021-10-18 | $66.81 | $66.81 | $66.71 | $66.71 | $66.07 | 122 |
| 2021-10-15 | $66.63 | $66.63 | $66.63 | $66.63 | $66.00 | 442 |
| 2021-10-14 | $66.74 | $66.98 | $66.71 | $66.85 | $66.21 | 1,732 |
| 2021-10-13 | $65.81 | $65.99 | $65.54 | $65.93 | $65.30 | 1,749 |
| 2021-10-12 | $65.39 | $65.93 | $65.39 | $65.69 | $65.07 | 1,838 |
| 2021-10-11 | $65.83 | $65.83 | $65.37 | $65.37 | $64.75 | 550 |
| 2021-10-08 | $66.33 | $66.33 | $65.72 | $65.72 | $65.09 | 2,041 |
| 2021-10-07 | $66.49 | $66.73 | $66.17 | $66.17 | $65.54 | 1,982 |
| 2021-10-06 | $64.82 | $65.20 | $64.60 | $65.20 | $64.58 | 1,030 |
| 2021-10-05 | $65.98 | $65.98 | $65.49 | $65.49 | $64.87 | 3,564 |
| 2021-10-04 | $65.78 | $65.78 | $65.09 | $65.25 | $64.63 | 1,144 |
| 2021-10-01 | $64.92 | $66.13 | $64.71 | $65.83 | $65.20 | 7,444 |
| 2021-09-30 | $64.81 | $64.81 | $64.20 | $64.20 | $63.59 | 50,185 |
| 2021-09-29 | $65.67 | $65.80 | $65.44 | $65.44 | $64.82 | 1,710 |
| 2021-09-28 | $65.57 | $65.57 | $65.57 | $65.57 | $64.95 | 73 |
| 2021-09-27 | $67.15 | $67.34 | $67.11 | $67.11 | $66.47 | 3,376 |
| 2021-09-24 | $66.22 | $66.22 | $66.22 | $66.22 | $65.59 | 30 |
| 2021-09-23 | $66.43 | $66.43 | $66.43 | $66.43 | $65.80 | 323 |
| 2021-09-22 | $64.81 | $65.39 | $64.81 | $65.28 | $64.66 | 401 |
| 2021-09-21 | $64.14 | $64.30 | $64.14 | $64.30 | $63.69 | 301 |
| 2021-09-20 | $64.03 | $64.32 | $64.03 | $64.32 | $63.52 | 219 |
| 2021-09-17 | $65.76 | $65.78 | $65.50 | $65.78 | $64.96 | 824 |
| 2021-09-16 | $65.68 | $65.87 | $65.33 | $65.77 | $64.95 | 12,218 |
| 2021-09-15 | $65.32 | $65.73 | $65.32 | $65.73 | $64.92 | 527 |
| 2021-09-14 | $65.40 | $65.44 | $64.99 | $64.99 | $64.19 | 406 |
| 2021-09-13 | $65.77 | $65.84 | $65.77 | $65.84 | $65.02 | 367 |
| 2021-09-10 | $65.48 | $65.48 | $65.48 | $65.48 | $64.67 | 57 |
| 2021-09-09 | $66.73 | $66.73 | $66.29 | $66.29 | $65.46 | 589 |
| 2021-09-08 | $66.19 | $66.19 | $66.19 | $66.19 | $65.36 | 54 |
| 2021-09-07 | $67.57 | $67.61 | $67.00 | $67.00 | $66.17 | 1,644 |
| 2021-09-03 | $67.66 | $67.66 | $67.53 | $67.53 | $66.69 | 465 |
| 2021-09-02 | $67.98 | $67.98 | $67.83 | $67.83 | $66.99 | 501 |
| 2021-09-01 | $67.13 | $67.30 | $66.54 | $67.30 | $66.47 | 1,601 |
| 2021-08-31 | $66.73 | $66.73 | $66.69 | $66.71 | $65.88 | 20,242 |
| 2021-08-30 | $67.33 | $67.33 | $66.74 | $66.80 | $65.97 | 463 |
| 2021-08-27 | $65.51 | $67.08 | $65.51 | $67.03 | $66.19 | 7,320 |
| 2021-08-26 | $65.70 | $65.70 | $65.25 | $65.25 | $64.44 | 1,578 |
| 2021-08-25 | $65.58 | $65.93 | $65.58 | $65.93 | $65.11 | 337 |
| 2021-08-24 | $65.53 | $65.53 | $65.53 | $65.53 | $64.72 | 6 |
| 2021-08-23 | $64.97 | $64.97 | $64.97 | $64.97 | $64.16 | 17 |
| 2021-08-20 | $63.59 | $63.75 | $63.59 | $63.75 | $62.96 | 1,112 |
| 2021-08-19 | $62.68 | $62.68 | $62.68 | $62.68 | $61.90 | 243 |
| 2021-08-18 | $63.81 | $64.22 | $63.41 | $63.41 | $62.62 | 2,375 |
| 2021-08-17 | $64.00 | $64.00 | $63.93 | $63.94 | $63.15 | 1,079 |
| 2021-08-16 | $64.84 | $64.84 | $64.76 | $64.76 | $63.96 | 12,103 |
| 2021-08-13 | $65.36 | $65.36 | $65.36 | $65.36 | $64.55 | 68 |
| 2021-08-12 | $65.97 | $66.00 | $65.75 | $66.00 | $65.18 | 1,581 |
| 2021-08-11 | $66.12 | $66.12 | $66.12 | $66.12 | $65.29 | 120 |
| 2021-08-10 | $65.88 | $65.88 | $65.77 | $65.78 | $64.97 | 5,138 |
| 2021-08-09 | $65.54 | $65.54 | $65.54 | $65.54 | $64.73 | 93 |
| 2021-08-06 | $66.00 | $66.45 | $65.91 | $65.91 | $65.09 | 14,406 |
| 2021-08-05 | $64.77 | $65.54 | $64.76 | $65.54 | $64.73 | 1,903 |
| 2021-08-04 | $64.62 | $64.74 | $64.36 | $64.36 | $63.56 | 64,816 |
| 2021-08-03 | $64.51 | $65.10 | $64.40 | $65.10 | $64.29 | 1,760 |
| 2021-08-02 | $64.85 | $64.85 | $64.85 | $64.85 | $64.05 | 214 |
| 2021-07-30 | $65.37 | $65.82 | $65.10 | $65.21 | $64.40 | 211,400 |
| 2021-07-29 | $65.68 | $65.68 | $65.51 | $65.62 | $64.80 | 1,746 |
| 2021-07-28 | $64.76 | $65.13 | $64.24 | $65.13 | $64.32 | 1,321 |
| 2021-07-27 | $64.53 | $64.53 | $63.76 | $64.19 | $63.39 | 2,646 |
| 2021-07-26 | $65.33 | $65.33 | $64.69 | $64.88 | $64.07 | 104,450 |
| 2021-07-23 | $64.05 | $64.62 | $64.05 | $64.62 | $63.82 | 332 |
| 2021-07-22 | $64.30 | $64.30 | $64.30 | $64.30 | $63.50 | 92 |
| 2021-07-21 | $65.03 | $65.27 | $64.79 | $65.21 | $64.40 | 9,289 |
| 2021-07-20 | $63.35 | $64.02 | $63.35 | $64.02 | $63.23 | 553 |
| 2021-07-19 | $62.18 | $62.18 | $62.18 | $62.18 | $61.41 | 112 |
| 2021-07-16 | $64.04 | $64.04 | $63.21 | $63.21 | $62.43 | 174 |
| 2021-07-15 | $64.44 | $64.44 | $64.04 | $64.04 | $63.24 | 871 |
| 2021-07-14 | $64.64 | $64.64 | $64.48 | $64.48 | $63.68 | 236 |
| 2021-07-13 | $65.97 | $65.99 | $65.57 | $65.57 | $64.76 | 942 |
| 2021-07-12 | $66.51 | $66.69 | $66.51 | $66.69 | $65.86 | 533 |
| 2021-07-09 | $66.71 | $66.71 | $66.71 | $66.71 | $65.88 | 94 |
| 2021-07-08 | $65.41 | $65.41 | $65.41 | $65.41 | $64.60 | 203 |
| 2021-07-07 | $66.41 | $66.41 | $66.05 | $66.05 | $65.23 | 5,604 |
| 2021-07-06 | $67.61 | $67.61 | $66.57 | $66.61 | $65.78 | 363 |
| 2021-07-02 | $68.28 | $68.28 | $67.50 | $67.50 | $66.66 | 10,090 |
| 2021-07-01 | $68.06 | $68.17 | $67.99 | $68.11 | $67.26 | 3,155 |
| 2021-06-30 | $67.62 | $67.62 | $67.62 | $67.62 | $66.78 | 92 |
| 2021-06-29 | $67.97 | $67.97 | $67.54 | $67.54 | $66.70 | 389 |
| 2021-06-28 | $68.40 | $68.40 | $67.85 | $67.85 | $67.01 | 1,404 |
| 2021-06-25 | $68.50 | $68.50 | $68.26 | $68.26 | $67.41 | 462 |
| 2021-06-24 | $68.11 | $68.11 | $68.11 | $68.11 | $67.26 | 53 |
| 2021-06-23 | $67.02 | $67.34 | $67.02 | $67.21 | $66.38 | 1,054 |
| 2021-06-22 | $66.53 | $66.94 | $66.53 | $66.94 | $66.11 | 243 |
| 2021-06-21 | $65.96 | $66.86 | $65.87 | $66.86 | $65.91 | 3,263 |
| 2021-06-18 | $65.87 | $66.32 | $65.52 | $65.52 | $64.58 | 3,227 |
| 2021-06-17 | $67.58 | $67.73 | $66.90 | $66.90 | $65.95 | 1,650 |
| 2021-06-16 | $67.71 | $67.85 | $67.38 | $67.66 | $66.70 | 963 |
| 2021-06-15 | $67.77 | $67.77 | $67.77 | $67.77 | $66.80 | 112 |
| 2021-06-14 | $68.35 | $68.35 | $67.93 | $67.93 | $66.96 | 334 |
| 2021-06-11 | $67.93 | $68.22 | $67.93 | $68.22 | $67.25 | 441 |
| 2021-06-10 | $67.91 | $67.91 | $67.54 | $67.54 | $66.58 | 712 |
| 2021-06-09 | $68.44 | $68.48 | $67.96 | $67.96 | $66.99 | 2,238 |
| 2021-06-08 | $67.74 | $68.48 | $67.46 | $68.35 | $67.38 | 1,025 |
| 2021-06-07 | $67.51 | $67.51 | $67.46 | $67.47 | $66.51 | 54,218 |
| 2021-06-04 | $66.65 | $66.65 | $66.65 | $66.65 | $65.70 | 27 |
| 2021-06-03 | $66.36 | $66.39 | $66.30 | $66.35 | $65.40 | 629 |
| 2021-06-02 | $66.75 | $66.86 | $66.75 | $66.86 | $65.90 | 216 |
| 2021-06-01 | $66.92 | $66.92 | $66.89 | $66.89 | $65.94 | 104 |
| 2021-05-28 | $66.24 | $66.30 | $66.14 | $66.29 | $65.35 | 132,375 |
| 2021-05-27 | $66.23 | $66.32 | $66.22 | $66.32 | $65.37 | 747 |
| 2021-05-26 | $65.25 | $65.59 | $65.25 | $65.59 | $64.66 | 191 |
| 2021-05-25 | $65.32 | $65.50 | $64.44 | $64.44 | $63.52 | 3,447 |
| 2021-05-24 | $64.85 | $65.17 | $64.85 | $64.94 | $64.01 | 1,261 |
| 2021-05-21 | $64.94 | $65.01 | $64.51 | $64.51 | $63.60 | 1,254 |
| 2021-05-20 | $63.96 | $64.41 | $63.75 | $64.25 | $63.33 | 1,786 |
| 2021-05-19 | $63.24 | $63.86 | $62.83 | $63.86 | $62.95 | 5,762 |
| 2021-05-18 | $64.47 | $64.47 | $64.46 | $64.46 | $63.54 | 204 |
| 2021-05-17 | $64.58 | $64.81 | $64.09 | $64.81 | $63.88 | 1,424 |
| 2021-05-14 | $64.06 | $64.66 | $64.06 | $64.66 | $63.74 | 8,860 |
| 2021-05-13 | $62.58 | $63.31 | $62.52 | $63.08 | $62.18 | 2,533 |
| 2021-05-12 | $64.00 | $64.00 | $62.18 | $62.18 | $61.29 | 1,975 |
| 2021-05-11 | $62.95 | $64.22 | $62.95 | $64.22 | $63.31 | 1,583 |
| 2021-05-10 | $65.83 | $65.83 | $64.50 | $64.50 | $63.58 | 2,722 |
| 2021-05-07 | $65.76 | $66.13 | $65.76 | $66.12 | $65.17 | 10,235 |
| 2021-05-06 | $65.06 | $65.33 | $64.23 | $65.33 | $64.40 | 4,609 |
| 2021-05-05 | $65.79 | $65.79 | $65.08 | $65.21 | $64.28 | 137,900 |
| 2021-05-04 | $65.74 | $65.74 | $65.49 | $65.49 | $64.56 | 334 |
| 2021-05-03 | $66.47 | $66.47 | $66.31 | $66.31 | $65.36 | 1,171 |
| 2021-04-30 | $66.32 | $66.66 | $66.01 | $66.01 | $65.07 | 120,448 |
| 2021-04-29 | $67.45 | $67.45 | $66.93 | $66.99 | $66.04 | 906 |
| 2021-04-28 | $67.15 | $67.21 | $67.15 | $67.21 | $66.25 | 425 |
| 2021-04-27 | $67.17 | $67.17 | $67.17 | $67.17 | $66.22 | 224 |
| 2021-04-26 | $67.00 | $67.07 | $67.00 | $67.07 | $66.12 | 215 |
| 2021-04-23 | $66.34 | $66.34 | $66.34 | $66.34 | $65.39 | 78 |
| 2021-04-22 | $65.76 | $65.76 | $65.18 | $65.18 | $64.25 | 11,579 |
| 2021-04-21 | $63.73 | $65.26 | $63.73 | $65.26 | $64.33 | 2,301 |
| 2021-04-20 | $63.93 | $63.93 | $63.82 | $63.82 | $62.91 | 262 |
| 2021-04-19 | $65.11 | $65.11 | $65.11 | $65.11 | $64.18 | 50 |
| 2021-04-16 | $66.22 | $66.22 | $65.60 | $65.97 | $65.03 | 347 |
| 2021-04-15 | $65.70 | $65.90 | $65.70 | $65.81 | $64.87 | 317 |
| 2021-04-14 | $65.11 | $66.10 | $65.11 | $65.46 | $64.53 | 1,523 |
| 2021-04-13 | $64.45 | $64.94 | $64.45 | $64.94 | $64.01 | 277 |
| 2021-04-12 | $65.12 | $65.12 | $64.54 | $64.96 | $64.04 | 1,235 |
| 2021-04-09 | $64.90 | $65.16 | $64.90 | $65.16 | $64.24 | 7,040 |
| 2021-04-08 | $65.01 | $65.14 | $64.85 | $65.14 | $64.21 | 731 |
| 2021-04-07 | $65.17 | $65.17 | $64.58 | $64.58 | $63.66 | 721 |
| 2021-04-06 | $65.64 | $65.64 | $65.64 | $65.64 | $64.70 | 536 |
| 2021-04-05 | $66.18 | $66.18 | $65.44 | $65.82 | $64.88 | 6,339 |
| 2021-04-01 | $64.98 | $65.37 | $64.98 | $65.26 | $64.33 | 7,146 |
| 2021-03-31 | $64.79 | $65.07 | $64.52 | $64.52 | $63.60 | 270,503 |
| 2021-03-30 | $63.52 | $63.52 | $63.52 | $63.52 | $62.61 | 83 |
| 2021-03-29 | $62.78 | $62.78 | $62.78 | $62.78 | $61.89 | 69 |
| 2021-03-26 | $64.25 | $64.47 | $63.98 | $64.47 | $63.55 | 1,306 |
| 2021-03-25 | $62.13 | $63.27 | $62.13 | $63.27 | $62.36 | 1,512 |
| 2021-03-24 | $63.83 | $63.83 | $61.94 | $61.94 | $61.06 | 255 |
| 2021-03-23 | $63.34 | $63.44 | $63.34 | $63.44 | $62.54 | 1,156 |
| 2021-03-22 | $65.77 | $65.77 | $65.75 | $65.75 | $64.78 | 14,718 |
| 2021-03-19 | $65.57 | $66.17 | $65.57 | $66.17 | $65.20 | 17,200 |
| 2021-03-18 | $65.64 | $65.64 | $65.64 | $65.64 | $64.67 | 40 |
| 2021-03-17 | $66.91 | $67.78 | $66.68 | $67.78 | $66.79 | 12,470 |
| 2021-03-16 | $67.60 | $67.60 | $67.20 | $67.20 | $66.21 | 393 |
| 2021-03-15 | $67.87 | $68.20 | $67.87 | $68.20 | $67.20 | 56,871 |
| 2021-03-12 | $68.00 | $68.16 | $68.00 | $68.12 | $67.12 | 809 |
| 2021-03-11 | $67.57 | $67.66 | $67.57 | $67.66 | $66.66 | 276 |
| 2021-03-10 | $66.30 | $66.61 | $65.87 | $66.25 | $65.28 | 37,899 |
| 2021-03-09 | $64.95 | $65.67 | $64.71 | $65.13 | $64.17 | 261,518 |
| 2021-03-08 | $64.48 | $64.48 | $63.97 | $63.97 | $63.03 | 36,321 |
| 2021-03-05 | $61.29 | $63.76 | $61.29 | $63.69 | $62.76 | 731,503 |
| 2021-03-04 | $64.03 | $64.03 | $62.43 | $62.43 | $61.52 | 1,901,776 |
| 2021-03-03 | $65.05 | $65.05 | $64.29 | $64.29 | $63.34 | 302 |
| 2021-03-02 | $66.09 | $66.09 | $65.05 | $65.05 | $64.09 | 380 |
| 2021-03-01 | $66.12 | $66.12 | $66.12 | $66.12 | $65.15 | 18 |
| 2021-02-26 | $64.07 | $64.07 | $64.03 | $64.05 | $63.11 | 9,143 |
| 2021-02-25 | $66.53 | $66.53 | $64.17 | $64.17 | $63.22 | 290 |
| 2021-02-24 | $66.51 | $66.51 | $66.51 | $66.51 | $65.53 | 86 |
| 2021-02-23 | $63.50 | $65.10 | $63.50 | $65.10 | $64.15 | 334 |
| 2021-02-22 | $65.67 | $65.67 | $65.67 | $65.67 | $64.71 | 76 |
| 2021-02-19 | $65.66 | $66.39 | $65.64 | $66.13 | $65.16 | 3,388 |
| 2021-02-18 | $64.97 | $64.97 | $64.97 | $64.97 | $64.02 | 30 |
| 2021-02-17 | $66.00 | $66.00 | $66.00 | $66.00 | $65.04 | 183 |
| 2021-02-16 | $66.40 | $66.41 | $66.40 | $66.41 | $65.43 | 145 |
| 2021-02-12 | $66.90 | $66.91 | $66.81 | $66.91 | $65.93 | 1,234 |
| 2021-02-11 | $67.14 | $67.14 | $66.39 | $66.71 | $65.73 | 582 |
| 2021-02-10 | $67.50 | $67.50 | $66.73 | $66.73 | $65.75 | 318 |
| 2021-02-09 | $66.69 | $67.09 | $66.69 | $67.06 | $66.08 | 542 |
| 2021-02-08 | $66.60 | $66.66 | $66.60 | $66.66 | $65.68 | 910 |
| 2021-02-05 | $64.92 | $64.92 | $64.92 | $64.92 | $63.97 | 30 |
| 2021-02-04 | $63.82 | $64.09 | $63.82 | $64.09 | $63.15 | 394 |
| 2021-02-03 | $62.50 | $63.36 | $62.50 | $62.99 | $62.07 | 850 |
| 2021-02-02 | $62.83 | $62.83 | $62.78 | $62.78 | $61.86 | 376 |
| 2021-02-01 | $61.33 | $62.31 | $61.33 | $62.31 | $61.40 | 203 |
| 2021-01-29 | $60.88 | $60.88 | $60.88 | $60.88 | $59.98 | 141 |
| 2021-01-28 | $62.32 | $62.32 | $61.28 | $61.49 | $60.58 | 3,393 |
| 2021-01-27 | $62.39 | $62.66 | $61.99 | $61.99 | $61.08 | 4,072 |
| 2021-01-26 | $62.61 | $62.61 | $62.61 | $62.61 | $61.69 | 8 |
| 2021-01-25 | $63.04 | $63.05 | $62.93 | $62.93 | $62.01 | 255 |
| 2021-01-22 | $62.97 | $62.97 | $62.97 | $62.97 | $62.05 | 10 |
| 2021-01-21 | $62.94 | $62.94 | $62.35 | $62.35 | $61.43 | 56,952 |
| 2021-01-20 | $62.62 | $62.81 | $62.62 | $62.81 | $61.89 | 103 |
| 2021-01-19 | $62.50 | $62.50 | $62.50 | $62.50 | $61.58 | 1 |
| 2021-01-15 | $61.77 | $61.77 | $61.77 | $61.77 | $60.86 | 53 |
| 2021-01-14 | $61.71 | $62.63 | $61.71 | $62.63 | $61.72 | 201 |
| 2021-01-13 | $61.26 | $61.26 | $61.26 | $61.26 | $60.36 | 27 |
| 2021-01-12 | $61.73 | $61.73 | $61.73 | $61.73 | $60.82 | 32 |
| 2021-01-11 | $60.79 | $60.79 | $60.79 | $60.79 | $59.90 | 90 |
| 2021-01-08 | $60.95 | $61.06 | $60.57 | $60.82 | $59.93 | 1,671 |
| 2021-01-07 | $61.10 | $61.10 | $61.10 | $61.10 | $60.20 | 32 |
| 2021-01-06 | $59.98 | $59.98 | $59.98 | $59.98 | $59.10 | 176 |
| 2021-01-05 | $56.78 | $57.89 | $56.78 | $57.89 | $57.04 | 421 |
| 2021-01-04 | $56.49 | $56.87 | $56.47 | $56.87 | $56.04 | 6,156 |
| 2020-12-31 | $57.61 | $57.61 | $57.61 | $57.61 | $56.77 | 50 |
| 2020-12-30 | $57.79 | $57.79 | $57.79 | $57.79 | $56.95 | 10 |
| 2020-12-29 | $56.96 | $57.11 | $56.95 | $57.11 | $56.27 | 1,208 |
| 2020-12-28 | $58.97 | $58.97 | $58.21 | $58.21 | $57.36 | 380 |
| 2020-12-24 | $58.38 | $58.38 | $58.38 | $58.38 | $57.52 | 6 |
| 2020-12-23 | $58.52 | $58.52 | $58.52 | $58.52 | $57.66 | 1 |
| 2020-12-22 | $57.59 | $58.07 | $57.59 | $58.07 | $57.22 | 505 |
| 2020-12-21 | $56.53 | $57.47 | $56.53 | $57.47 | $56.53 | 10,001 |
| 2020-12-18 | $57.79 | $58.12 | $57.40 | $57.40 | $56.45 | 25,273 |
| 2020-12-17 | $57.48 | $57.48 | $57.48 | $57.48 | $56.54 | 63 |
| 2020-12-16 | $56.76 | $56.76 | $56.76 | $56.76 | $55.83 | 1 |
| 2020-12-15 | $56.81 | $56.81 | $56.81 | $56.81 | $55.88 | 1 |
| 2020-12-14 | $55.59 | $55.59 | $55.59 | $55.59 | $54.68 | 2 |
| 2020-12-11 | $55.37 | $55.37 | $55.37 | $55.37 | $54.46 | 0 |
| 2020-12-10 | $55.73 | $55.73 | $55.73 | $55.73 | $54.82 | 257 |
| 2020-12-09 | $55.76 | $55.76 | $54.98 | $54.98 | $54.08 | 257 |
| 2020-12-08 | $55.53 | $55.53 | $55.53 | $55.53 | $54.62 | 1 |
| 2020-12-07 | $54.69 | $54.81 | $54.68 | $54.81 | $53.91 | 5,069 |
| 2020-12-04 | $54.63 | $54.63 | $54.63 | $54.63 | $53.73 | 17 |
| 2020-12-03 | $53.60 | $53.76 | $53.42 | $53.42 | $52.54 | 7,638 |
| 2020-12-02 | $52.67 | $53.15 | $52.65 | $53.15 | $52.28 | 4,620 |
| 2020-12-01 | $53.35 | $53.35 | $53.14 | $53.14 | $52.27 | 148 |
| 2020-11-30 | $52.69 | $52.69 | $52.69 | $52.69 | $51.82 | 21 |
| 2020-11-27 | $53.59 | $53.59 | $53.59 | $53.59 | $52.71 | 25 |
| 2020-11-25 | $53.19 | $53.19 | $53.19 | $53.19 | $52.32 | 25 |
| 2020-11-24 | $53.35 | $53.35 | $53.35 | $53.35 | $52.47 | 2 |
| 2020-11-23 | $52.53 | $52.53 | $52.53 | $52.53 | $51.67 | 2 |
| 2020-11-20 | $51.56 | $51.56 | $51.56 | $51.56 | $50.72 | 4 |
| 2020-11-19 | $51.42 | $51.42 | $51.42 | $51.42 | $50.57 | 88 |
| 2020-11-18 | $51.67 | $51.85 | $51.05 | $51.05 | $50.22 | 6,302 |
| 2020-11-17 | $51.56 | $51.56 | $51.56 | $51.56 | $50.72 | 0 |
JPMorgan BetaBuilders U.S. Small Cap Equity ETF (BBSC) News Headlines
Recent JPMorgan BetaBuilders U.S. Small Cap Equity ETF (BBSC) News
Similar Companies to JPMorgan BetaBuilders U.S. Small Cap Equity ETF (BBSC) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |