JPMorgan Carbon Transition U.S. Equity ETF (JCTR) Exchange: NYSE ARCA
Data as of April 19, 2024
$68.21 ($-0.07) -0.11%
JPMorgan Carbon Transition U.S. Equity ETF - Daily Information
Click for more stock information on JPMorgan Carbon Transition U.S. Equity ETF.| Daily Information | Data |
|---|---|
| Date | April 19, 2024 |
| Open | $68.38 |
| Previous Close | $68.21 |
| High | $68.56 |
| Low | $68.21 |
| Adjusted Open | $68.38 |
| Previous Adjusted Close | $68.21 |
| Adjusted High | $68.56 |
| Adjusted Low | $68.21 |
About JPMorgan Carbon Transition U.S. Equity ETF (JCTR)
JPMorgan Carbon Transition U.S. Equity ETF
Invest in JPMorgan Carbon Transition U.S. Equity ETF (JCTR)
Historical Stock Data for JPMorgan Carbon Transition U.S. Equity ETF (JCTR)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-16 | $68.38 | $68.56 | $68.21 | $68.21 | $68.21 | 1,271 |
| 2024-04-15 | $68.29 | $68.29 | $68.29 | $68.29 | $68.29 | 94 |
| 2024-04-12 | $69.19 | $69.19 | $69.02 | $69.12 | $69.12 | 923 |
| 2024-04-11 | $69.74 | $70.14 | $69.71 | $70.14 | $70.14 | 306 |
| 2024-04-10 | $69.65 | $69.65 | $69.65 | $69.65 | $69.65 | 170 |
| 2024-04-09 | $70.24 | $70.24 | $70.24 | $70.24 | $70.24 | 51 |
| 2024-04-08 | $70.19 | $70.19 | $70.19 | $70.19 | $70.19 | 63 |
| 2024-04-05 | $70.21 | $70.21 | $70.21 | $70.21 | $70.21 | 60 |
| 2024-04-04 | $70.94 | $70.94 | $69.42 | $69.42 | $69.42 | 631 |
| 2024-04-03 | $69.87 | $70.23 | $69.87 | $70.23 | $70.23 | 423 |
| 2024-04-02 | $70.18 | $70.18 | $70.18 | $70.18 | $70.18 | 3 |
| 2024-04-01 | $70.68 | $70.78 | $70.66 | $70.78 | $70.78 | 1,385 |
| 2024-03-28 | $71.02 | $71.03 | $71.02 | $71.03 | $71.03 | 1,005 |
| 2024-03-27 | $70.89 | $70.89 | $70.89 | $70.89 | $70.89 | 57 |
| 2024-03-26 | $70.72 | $70.72 | $70.43 | $70.43 | $70.43 | 109 |
| 2024-03-25 | $70.53 | $70.53 | $70.53 | $70.53 | $70.53 | 26 |
| 2024-03-22 | $70.80 | $70.80 | $70.80 | $70.80 | $70.80 | 204 |
| 2024-03-21 | $71.21 | $71.21 | $70.96 | $70.96 | $70.96 | 388 |
| 2024-03-20 | $70.62 | $70.62 | $70.62 | $70.62 | $70.62 | 5 |
| 2024-03-19 | $69.38 | $70.04 | $69.38 | $70.04 | $70.04 | 418 |
| 2024-03-18 | $69.75 | $69.75 | $69.75 | $69.75 | $69.75 | 426 |
| 2024-03-15 | $69.26 | $69.31 | $69.26 | $69.31 | $69.31 | 482 |
| 2024-03-14 | $69.89 | $69.89 | $69.79 | $69.79 | $69.79 | 204 |
| 2024-03-13 | $69.99 | $69.99 | $69.99 | $69.99 | $69.99 | 65 |
| 2024-03-12 | $70.14 | $70.14 | $70.14 | $70.14 | $70.14 | 333 |
| 2024-03-11 | $69.35 | $69.35 | $69.32 | $69.32 | $69.32 | 333 |
| 2024-03-08 | $69.93 | $69.93 | $69.47 | $69.47 | $69.47 | 262 |
| 2024-03-07 | $69.91 | $69.91 | $69.91 | $69.91 | $69.91 | 219 |
| 2024-03-06 | $69.19 | $69.20 | $69.19 | $69.20 | $69.20 | 103 |
| 2024-03-05 | $68.64 | $68.83 | $68.64 | $68.83 | $68.83 | 419 |
| 2024-03-04 | $69.74 | $69.74 | $69.66 | $69.66 | $69.66 | 447 |
| 2024-03-01 | $69.42 | $69.78 | $69.42 | $69.78 | $69.78 | 636 |
| 2024-02-29 | $68.97 | $69.25 | $68.97 | $69.25 | $69.25 | 234 |
| 2024-02-28 | $68.85 | $68.85 | $68.76 | $68.76 | $68.76 | 523 |
| 2024-02-27 | $68.76 | $68.92 | $68.76 | $68.92 | $68.92 | 590 |
| 2024-02-26 | $68.85 | $68.85 | $68.85 | $68.85 | $68.85 | 83 |
| 2024-02-23 | $69.14 | $69.17 | $69.05 | $69.05 | $69.05 | 5,186 |
| 2024-02-22 | $68.87 | $69.01 | $68.76 | $69.01 | $69.01 | 336 |
| 2024-02-21 | $67.06 | $67.48 | $67.06 | $67.48 | $67.48 | 1,292 |
| 2024-02-20 | $67.47 | $67.47 | $67.47 | $67.47 | $67.47 | 108 |
| 2024-02-16 | $68.41 | $68.41 | $68.04 | $68.04 | $68.04 | 152 |
| 2024-02-15 | $68.39 | $68.39 | $68.39 | $68.39 | $68.39 | 15 |
| 2024-02-14 | $67.62 | $68.00 | $67.62 | $68.00 | $68.00 | 859 |
| 2024-02-13 | $67.40 | $67.42 | $66.92 | $67.24 | $67.24 | 713 |
| 2024-02-12 | $68.18 | $68.18 | $68.18 | $68.18 | $68.18 | 10 |
| 2024-02-09 | $68.20 | $68.27 | $68.20 | $68.27 | $68.27 | 596 |
| 2024-02-08 | $67.85 | $67.85 | $67.85 | $67.85 | $67.85 | 10 |
| 2024-02-07 | $67.67 | $67.73 | $67.67 | $67.73 | $67.73 | 759 |
| 2024-02-06 | $67.12 | $67.12 | $67.12 | $67.12 | $67.12 | 8 |
| 2024-02-05 | $67.01 | $67.01 | $67.01 | $67.01 | $67.01 | 12 |
| 2024-02-02 | $67.22 | $67.22 | $67.22 | $67.22 | $67.22 | 23 |
| 2024-02-01 | $66.43 | $66.43 | $66.43 | $66.43 | $66.43 | 4 |
| 2024-01-31 | $65.73 | $65.73 | $65.73 | $65.73 | $65.73 | 15 |
| 2024-01-30 | $66.77 | $66.77 | $66.77 | $66.77 | $66.77 | 10 |
| 2024-01-29 | $66.80 | $66.80 | $66.80 | $66.80 | $66.80 | 95 |
| 2024-01-26 | $66.24 | $66.24 | $66.24 | $66.24 | $66.24 | 15 |
| 2024-01-25 | $66.19 | $66.19 | $66.19 | $66.19 | $66.19 | 15 |
| 2024-01-24 | $65.93 | $65.93 | $65.93 | $65.93 | $65.93 | 21 |
| 2024-01-23 | $65.88 | $65.88 | $65.88 | $65.88 | $65.88 | 58 |
| 2024-01-22 | $65.69 | $65.69 | $65.69 | $65.69 | $65.69 | 65 |
| 2024-01-19 | $65.48 | $65.48 | $65.48 | $65.48 | $65.48 | 3 |
| 2024-01-18 | $64.68 | $64.68 | $64.68 | $64.68 | $64.68 | 0 |
| 2024-01-17 | $64.16 | $64.16 | $64.16 | $64.16 | $64.16 | 32 |
| 2024-01-16 | $64.46 | $64.46 | $64.46 | $64.46 | $64.46 | 32 |
| 2024-01-12 | $64.70 | $64.70 | $64.70 | $64.70 | $64.70 | 8 |
| 2024-01-11 | $64.68 | $64.68 | $64.68 | $64.68 | $64.68 | 130 |
| 2024-01-10 | $64.27 | $64.62 | $64.27 | $64.62 | $64.62 | 130 |
| 2024-01-09 | $64.27 | $64.27 | $64.27 | $64.27 | $64.27 | 82 |
| 2024-01-08 | $64.34 | $64.34 | $64.34 | $64.34 | $64.34 | 25 |
| 2024-01-05 | $63.39 | $63.39 | $63.39 | $63.39 | $63.39 | 10 |
| 2024-01-04 | $63.31 | $63.31 | $63.31 | $63.31 | $63.31 | 1 |
| 2024-01-03 | $63.67 | $63.67 | $63.49 | $63.49 | $63.49 | 171 |
| 2024-01-02 | $64.06 | $64.06 | $64.06 | $64.06 | $64.06 | 5 |
| 2023-12-29 | $64.52 | $64.52 | $64.52 | $64.52 | $64.52 | 12 |
| 2023-12-28 | $64.74 | $64.74 | $64.74 | $64.74 | $64.74 | 9 |
| 2023-12-27 | $64.67 | $64.67 | $64.67 | $64.67 | $64.67 | 6 |
| 2023-12-26 | $64.59 | $64.59 | $64.59 | $64.59 | $64.59 | 63 |
| 2023-12-22 | $64.31 | $64.31 | $64.31 | $64.31 | $64.31 | 2 |
| 2023-12-21 | $64.10 | $64.24 | $64.10 | $64.24 | $64.24 | 1,393 |
| 2023-12-20 | $64.64 | $64.64 | $63.66 | $63.66 | $63.66 | 348 |
| 2023-12-19 | $64.49 | $64.49 | $64.49 | $64.49 | $64.49 | 1 |
| 2023-12-18 | $64.81 | $64.81 | $64.81 | $64.81 | $64.13 | 51 |
| 2023-12-15 | $64.56 | $64.56 | $64.56 | $64.56 | $63.88 | 1 |
| 2023-12-14 | $64.56 | $64.56 | $64.52 | $64.52 | $63.84 | 837 |
| 2023-12-13 | $64.31 | $64.31 | $64.31 | $64.31 | $64.31 | 153 |
| 2023-12-12 | $63.42 | $63.42 | $63.42 | $63.42 | $63.42 | 1 |
| 2023-12-11 | $63.09 | $63.09 | $63.09 | $63.09 | $63.09 | 1 |
| 2023-12-08 | $62.83 | $62.83 | $62.83 | $62.83 | $62.83 | 44 |
| 2023-12-07 | $62.52 | $62.52 | $62.52 | $62.52 | $62.52 | 15 |
| 2023-12-06 | $62.02 | $62.02 | $62.02 | $62.02 | $62.02 | 8 |
| 2023-12-05 | $62.23 | $62.23 | $62.23 | $62.23 | $62.23 | 14 |
| 2023-12-04 | $62.32 | $62.32 | $62.32 | $62.32 | $62.32 | 0 |
| 2023-12-01 | $62.64 | $62.64 | $62.64 | $62.64 | $62.64 | 231 |
| 2023-11-30 | $61.89 | $62.22 | $61.89 | $62.22 | $62.22 | 231 |
| 2023-11-29 | $61.97 | $61.97 | $61.97 | $61.97 | $61.97 | 10 |
| 2023-11-28 | $61.74 | $61.97 | $61.74 | $61.97 | $61.97 | 397 |
| 2023-11-27 | $62.08 | $62.08 | $61.89 | $61.89 | $61.89 | 2,993 |
| 2023-11-24 | $61.99 | $61.99 | $61.99 | $61.99 | $61.99 | 7 |
| 2023-11-22 | $61.92 | $61.92 | $61.92 | $61.92 | $61.92 | 6 |
| 2023-11-21 | $61.64 | $61.64 | $61.64 | $61.64 | $61.64 | 6 |
| 2023-11-20 | $61.41 | $61.68 | $61.41 | $61.68 | $61.68 | 146 |
| 2023-11-17 | $61.26 | $61.26 | $61.26 | $61.26 | $61.26 | 59 |
| 2023-11-16 | $61.13 | $61.13 | $61.13 | $61.13 | $61.13 | 151 |
| 2023-11-15 | $61.03 | $61.10 | $61.03 | $61.10 | $61.10 | 23,001 |
| 2023-11-14 | $60.56 | $61.01 | $60.56 | $61.01 | $61.01 | 203 |
| 2023-11-13 | $59.84 | $59.84 | $59.84 | $59.84 | $59.84 | 3 |
| 2023-11-10 | $59.86 | $59.86 | $59.86 | $59.86 | $59.86 | 1 |
| 2023-11-09 | $58.93 | $58.93 | $58.93 | $58.93 | $58.93 | 2 |
| 2023-11-08 | $59.43 | $59.43 | $59.43 | $59.43 | $59.43 | 2 |
| 2023-11-07 | $59.31 | $59.31 | $59.31 | $59.31 | $59.31 | 166 |
| 2023-11-06 | $59.09 | $59.09 | $59.09 | $59.09 | $59.09 | 1 |
| 2023-11-03 | $58.92 | $59.04 | $58.92 | $59.04 | $59.04 | 2,050 |
| 2023-11-02 | $58.44 | $58.44 | $58.44 | $58.44 | $58.44 | 962 |
| 2023-11-01 | $56.96 | $57.32 | $56.96 | $57.32 | $57.32 | 962 |
| 2023-10-31 | $56.67 | $56.74 | $56.65 | $56.74 | $56.74 | 748 |
| 2023-10-30 | $56.15 | $56.37 | $56.08 | $56.37 | $56.37 | 851 |
| 2023-10-27 | $55.61 | $55.61 | $55.61 | $55.61 | $55.61 | 201 |
| 2023-10-26 | $56.26 | $56.26 | $55.98 | $55.98 | $55.98 | 201 |
| 2023-10-25 | $57.37 | $57.37 | $56.67 | $56.67 | $56.67 | 200 |
| 2023-10-24 | $57.19 | $57.57 | $57.19 | $57.57 | $57.57 | 300,774 |
| 2023-10-23 | $57.11 | $57.11 | $57.11 | $57.11 | $57.11 | 8 |
| 2023-10-20 | $57.24 | $57.24 | $57.24 | $57.24 | $57.24 | 4 |
| 2023-10-19 | $58.02 | $58.02 | $58.02 | $58.02 | $58.02 | 4 |
| 2023-10-18 | $58.50 | $58.50 | $58.50 | $58.50 | $58.50 | 2 |
| 2023-10-17 | $59.32 | $59.32 | $59.32 | $59.32 | $59.32 | 2 |
| 2023-10-16 | $59.38 | $59.38 | $59.38 | $59.38 | $59.38 | 6 |
| 2023-10-13 | $58.67 | $58.67 | $58.67 | $58.67 | $58.67 | 0 |
| 2023-10-12 | $59.01 | $59.01 | $59.01 | $59.01 | $59.01 | 200 |
| 2023-10-11 | $59.15 | $59.38 | $59.15 | $59.38 | $59.38 | 200 |
| 2023-10-10 | $59.15 | $59.15 | $59.15 | $59.15 | $59.15 | 28 |
| 2023-10-09 | $58.82 | $58.82 | $58.82 | $58.82 | $58.82 | 28 |
| 2023-10-06 | $58.51 | $58.51 | $58.51 | $58.51 | $58.51 | 31 |
| 2023-10-05 | $57.77 | $57.77 | $57.77 | $57.77 | $57.77 | 31 |
| 2023-10-04 | $57.86 | $57.86 | $57.86 | $57.86 | $57.86 | 5 |
| 2023-10-03 | $57.29 | $57.29 | $57.29 | $57.29 | $57.29 | 11 |
| 2023-10-02 | $58.16 | $58.16 | $58.16 | $58.16 | $58.16 | 21 |
| 2023-09-29 | $58.16 | $58.16 | $58.16 | $58.16 | $58.16 | 870 |
| 2023-09-28 | $58.42 | $58.42 | $58.33 | $58.33 | $58.33 | 870 |
| 2023-09-27 | $57.98 | $57.98 | $57.98 | $57.98 | $57.98 | 3 |
| 2023-09-26 | $57.98 | $57.98 | $57.98 | $57.98 | $57.98 | 45 |
| 2023-09-25 | $58.76 | $58.76 | $58.76 | $58.76 | $58.76 | 15 |
| 2023-09-22 | $58.57 | $58.57 | $58.57 | $58.57 | $58.57 | 5 |
| 2023-09-21 | $58.70 | $58.70 | $58.70 | $58.70 | $58.70 | 5 |
| 2023-09-20 | $59.75 | $59.75 | $59.75 | $59.75 | $59.75 | 7 |
| 2023-09-19 | $60.00 | $60.29 | $60.00 | $60.29 | $60.29 | 1,007 |
| 2023-09-18 | $60.59 | $60.59 | $60.59 | $60.59 | $60.40 | 2 |
| 2023-09-15 | $60.58 | $60.58 | $60.58 | $60.58 | $60.38 | 135 |
| 2023-09-14 | $61.30 | $61.30 | $61.30 | $61.30 | $61.10 | 2 |
| 2023-09-13 | $60.83 | $60.83 | $60.83 | $60.83 | $60.64 | 31 |
| 2023-09-12 | $60.78 | $60.78 | $60.78 | $60.78 | $60.59 | 3 |
| 2023-09-11 | $61.10 | $61.10 | $61.10 | $61.10 | $60.91 | 3 |
| 2023-09-08 | $60.69 | $60.69 | $60.69 | $60.69 | $60.69 | 11 |
| 2023-09-07 | $60.66 | $60.66 | $60.66 | $60.66 | $60.66 | 11 |
| 2023-09-06 | $60.80 | $60.80 | $60.80 | $60.80 | $60.80 | 1 |
| 2023-09-05 | $61.23 | $61.23 | $61.23 | $61.23 | $61.23 | 1 |
| 2023-09-01 | $61.41 | $61.41 | $61.41 | $61.41 | $61.41 | 15 |
| 2023-08-31 | $61.27 | $61.27 | $61.27 | $61.27 | $61.27 | 15 |
| 2023-08-30 | $61.24 | $61.24 | $61.24 | $61.24 | $61.24 | 15 |
| 2023-08-29 | $60.97 | $60.97 | $60.97 | $60.97 | $60.97 | 15 |
| 2023-08-28 | $60.10 | $60.10 | $60.10 | $60.10 | $60.10 | 0 |
| 2023-08-25 | $59.72 | $59.72 | $59.72 | $59.72 | $59.72 | 1 |
| 2023-08-24 | $59.34 | $59.34 | $59.34 | $59.34 | $59.34 | 31 |
| 2023-08-23 | $60.06 | $60.06 | $60.06 | $60.06 | $60.06 | 3 |
| 2023-08-22 | $59.41 | $59.41 | $59.41 | $59.41 | $59.41 | 11 |
| 2023-08-21 | $59.58 | $59.58 | $59.58 | $59.58 | $59.58 | 11 |
| 2023-08-18 | $59.12 | $59.12 | $59.12 | $59.12 | $59.12 | 1 |
| 2023-08-17 | $59.22 | $59.22 | $59.22 | $59.22 | $59.22 | 7 |
| 2023-08-16 | $59.67 | $59.67 | $59.67 | $59.67 | $59.67 | 3 |
| 2023-08-15 | $60.13 | $60.13 | $60.13 | $60.13 | $60.13 | 850 |
| 2023-08-14 | $60.58 | $60.71 | $60.58 | $60.71 | $60.71 | 850 |
| 2023-08-11 | $60.37 | $60.37 | $60.37 | $60.37 | $60.37 | 59 |
| 2023-08-10 | $60.47 | $60.47 | $60.47 | $60.47 | $60.47 | 59 |
| 2023-08-09 | $60.42 | $60.42 | $60.42 | $60.42 | $60.42 | 68 |
| 2023-08-08 | $60.86 | $60.86 | $60.86 | $60.86 | $60.86 | 108 |
| 2023-08-07 | $61.13 | $61.13 | $61.13 | $61.13 | $61.13 | 3 |
| 2023-08-04 | $60.56 | $60.56 | $60.56 | $60.56 | $60.56 | 1 |
| 2023-08-03 | $60.99 | $60.99 | $60.99 | $60.99 | $60.99 | 300 |
| 2023-08-02 | $61.17 | $61.17 | $61.12 | $61.12 | $61.12 | 300 |
| 2023-08-01 | $61.93 | $61.93 | $61.93 | $61.93 | $61.93 | 12 |
| 2023-07-31 | $62.01 | $62.01 | $62.01 | $62.01 | $62.01 | 12 |
| 2023-07-28 | $61.91 | $61.91 | $61.91 | $61.91 | $61.91 | 15 |
| 2023-07-27 | $61.31 | $61.31 | $61.31 | $61.31 | $61.31 | 16 |
| 2023-07-26 | $61.73 | $61.73 | $61.73 | $61.73 | $61.73 | 30 |
| 2023-07-25 | $61.86 | $61.86 | $61.86 | $61.86 | $61.86 | 117 |
| 2023-07-24 | $61.65 | $61.65 | $61.65 | $61.65 | $61.65 | 1 |
| 2023-07-21 | $61.47 | $61.47 | $61.47 | $61.47 | $61.47 | 1 |
| 2023-07-20 | $61.43 | $61.43 | $61.43 | $61.43 | $61.43 | 1 |
| 2023-07-19 | $61.90 | $61.93 | $61.90 | $61.93 | $61.93 | 615 |
| 2023-07-18 | $61.77 | $61.77 | $61.77 | $61.77 | $61.77 | 50 |
| 2023-07-17 | $61.27 | $61.27 | $61.27 | $61.27 | $61.27 | 1 |
| 2023-07-14 | $60.92 | $60.92 | $60.92 | $60.92 | $60.92 | 98 |
| 2023-07-13 | $61.00 | $61.00 | $61.00 | $61.00 | $61.00 | 7 |
| 2023-07-12 | $60.40 | $60.40 | $60.40 | $60.40 | $60.40 | 34 |
| 2023-07-11 | $59.81 | $59.98 | $59.81 | $59.98 | $59.98 | 101 |
| 2023-07-10 | $59.49 | $59.49 | $59.49 | $59.49 | $59.49 | 408 |
| 2023-07-07 | $59.38 | $59.38 | $59.38 | $59.38 | $59.38 | 6 |
| 2023-07-06 | $59.56 | $59.56 | $59.56 | $59.56 | $59.56 | 1 |
| 2023-07-05 | $60.09 | $60.09 | $60.09 | $60.09 | $60.09 | 1 |
| 2023-07-03 | $59.93 | $60.16 | $59.93 | $60.16 | $60.16 | 174 |
| 2023-06-30 | $59.96 | $60.13 | $59.96 | $60.13 | $60.13 | 318 |
| 2023-06-29 | $59.32 | $59.32 | $59.32 | $59.32 | $59.32 | 7 |
| 2023-06-28 | $59.05 | $59.05 | $59.05 | $59.05 | $59.05 | 7 |
| 2023-06-27 | $59.13 | $59.13 | $59.12 | $59.12 | $59.12 | 244 |
| 2023-06-26 | $58.49 | $58.49 | $58.49 | $58.49 | $58.49 | 30 |
| 2023-06-23 | $58.85 | $58.85 | $58.77 | $58.77 | $58.77 | 203 |
| 2023-06-22 | $59.20 | $59.20 | $59.20 | $59.20 | $59.20 | 8 |
| 2023-06-21 | $59.05 | $59.05 | $59.03 | $59.03 | $59.03 | 355 |
| 2023-06-20 | $59.38 | $59.38 | $59.38 | $59.38 | $59.38 | 12 |
| 2023-06-16 | $59.86 | $59.86 | $59.86 | $59.86 | $59.65 | 1 |
| 2023-06-15 | $60.07 | $60.07 | $60.07 | $60.07 | $59.86 | 1 |
| 2023-06-14 | $59.27 | $59.27 | $59.27 | $59.27 | $59.07 | 6 |
| 2023-06-13 | $59.02 | $59.29 | $59.02 | $59.29 | $59.09 | 1,025 |
| 2023-06-12 | $58.85 | $58.85 | $58.85 | $58.85 | $58.65 | 3 |
| 2023-06-09 | $58.33 | $58.33 | $58.33 | $58.33 | $58.33 | 8 |
| 2023-06-08 | $58.22 | $58.22 | $58.22 | $58.22 | $58.22 | 101 |
| 2023-06-07 | $57.86 | $57.86 | $57.82 | $57.82 | $57.82 | 101 |
| 2023-06-06 | $58.14 | $58.14 | $58.14 | $58.14 | $58.14 | 21 |
| 2023-06-05 | $57.98 | $57.98 | $57.98 | $57.98 | $57.98 | 1 |
| 2023-06-02 | $58.06 | $58.06 | $58.06 | $58.06 | $58.06 | 73 |
| 2023-06-01 | $57.17 | $57.17 | $57.17 | $57.17 | $57.17 | 107 |
| 2023-05-31 | $56.69 | $56.69 | $56.65 | $56.65 | $56.65 | 107 |
| 2023-05-30 | $56.92 | $56.92 | $56.90 | $56.90 | $56.90 | 217 |
| 2023-05-26 | $56.95 | $56.95 | $56.95 | $56.95 | $56.95 | 4 |
| 2023-05-25 | $56.16 | $56.16 | $56.16 | $56.16 | $56.16 | 0 |
| 2023-05-24 | $55.58 | $55.58 | $55.58 | $55.58 | $55.58 | 0 |
| 2023-05-23 | $56.00 | $56.00 | $56.00 | $56.00 | $56.00 | 0 |
| 2023-05-22 | $56.58 | $56.58 | $56.58 | $56.58 | $56.58 | 0 |
| 2023-05-19 | $56.57 | $56.58 | $56.49 | $56.58 | $56.58 | 267 |
| 2023-05-18 | $56.20 | $56.64 | $56.20 | $56.64 | $56.64 | 100 |
| 2023-05-17 | $55.98 | $56.06 | $55.98 | $56.06 | $56.06 | 157 |
| 2023-05-16 | $55.53 | $55.53 | $55.37 | $55.37 | $55.37 | 163 |
| 2023-05-15 | $55.70 | $55.70 | $55.70 | $55.70 | $55.70 | 54 |
| 2023-05-12 | $55.34 | $55.55 | $55.34 | $55.55 | $55.55 | 100 |
| 2023-05-11 | $55.40 | $55.64 | $55.40 | $55.64 | $55.64 | 113 |
| 2023-05-10 | $55.74 | $55.74 | $55.74 | $55.74 | $55.74 | 5 |
| 2023-05-09 | $55.55 | $55.55 | $55.49 | $55.49 | $55.49 | 101 |
| 2023-05-08 | $55.73 | $55.73 | $55.73 | $55.73 | $55.73 | 14 |
| 2023-05-05 | $55.63 | $55.63 | $55.63 | $55.63 | $55.63 | 14 |
| 2023-05-04 | $54.63 | $54.63 | $54.63 | $54.63 | $54.63 | 73 |
| 2023-05-03 | $55.40 | $55.40 | $55.07 | $55.07 | $55.07 | 417 |
| 2023-05-02 | $55.41 | $55.47 | $55.41 | $55.47 | $55.47 | 672 |
| 2023-05-01 | $56.13 | $56.13 | $56.13 | $56.13 | $56.13 | 0 |
| 2023-04-28 | $56.12 | $56.12 | $56.12 | $56.12 | $56.12 | 0 |
| 2023-04-27 | $55.65 | $55.65 | $55.65 | $55.65 | $55.65 | 100 |
| 2023-04-26 | $54.57 | $54.67 | $54.57 | $54.67 | $54.67 | 100 |
| 2023-04-25 | $54.98 | $54.98 | $54.90 | $54.90 | $54.90 | 122 |
| 2023-04-24 | $55.77 | $55.77 | $55.77 | $55.77 | $55.77 | 0 |
| 2023-04-21 | $55.66 | $55.76 | $55.66 | $55.76 | $55.76 | 151 |
| 2023-04-20 | $55.65 | $55.70 | $55.65 | $55.70 | $55.70 | 100 |
| 2023-04-19 | $56.05 | $56.05 | $56.01 | $56.01 | $56.01 | 105 |
| 2023-04-18 | $56.07 | $56.13 | $56.07 | $56.13 | $56.13 | 100 |
| 2023-04-17 | $55.72 | $56.04 | $55.72 | $56.04 | $56.04 | 106 |
| 2023-04-14 | $55.66 | $55.88 | $55.66 | $55.88 | $55.88 | 133 |
| 2023-04-13 | $56.03 | $56.03 | $56.01 | $56.01 | $56.01 | 100 |
| 2023-04-12 | $55.64 | $55.64 | $55.19 | $55.19 | $55.19 | 101 |
| 2023-04-11 | $55.43 | $55.43 | $55.43 | $55.43 | $55.43 | 74 |
| 2023-04-10 | $55.35 | $55.38 | $55.35 | $55.38 | $55.38 | 436 |
| 2023-04-06 | $55.40 | $55.40 | $55.40 | $55.40 | $55.40 | 50 |
| 2023-04-05 | $55.26 | $55.26 | $55.26 | $55.26 | $55.26 | 98 |
| 2023-04-04 | $55.35 | $55.42 | $55.35 | $55.42 | $55.42 | 105 |
| 2023-04-03 | $55.77 | $55.77 | $55.77 | $55.77 | $55.77 | 0 |
| 2023-03-31 | $55.57 | $55.57 | $55.57 | $55.57 | $55.57 | 0 |
| 2023-03-30 | $54.74 | $54.74 | $54.74 | $54.74 | $54.74 | 100 |
| 2023-03-29 | $54.29 | $54.40 | $54.29 | $54.40 | $54.40 | 100 |
| 2023-03-28 | $53.62 | $53.62 | $53.62 | $53.62 | $53.62 | 6 |
| 2023-03-27 | $53.76 | $53.76 | $53.76 | $53.76 | $53.76 | 28 |
| 2023-03-24 | $53.58 | $53.58 | $53.58 | $53.58 | $53.58 | 10 |
| 2023-03-23 | $53.45 | $53.45 | $53.45 | $53.45 | $53.45 | 3 |
| 2023-03-22 | $54.18 | $54.18 | $53.36 | $53.36 | $53.36 | 200 |
| 2023-03-21 | $54.12 | $54.12 | $54.12 | $54.12 | $54.12 | 1 |
| 2023-03-20 | $53.48 | $53.48 | $53.48 | $53.48 | $53.35 | 1 |
| 2023-03-17 | $53.03 | $53.03 | $53.03 | $53.03 | $53.03 | 0 |
| 2023-03-16 | $53.56 | $53.56 | $53.56 | $53.56 | $53.56 | 2,092 |
| 2023-03-15 | $52.48 | $52.53 | $52.48 | $52.53 | $52.53 | 2,092 |
| 2023-03-14 | $52.92 | $52.92 | $52.92 | $52.92 | $52.92 | 18 |
| 2023-03-13 | $52.07 | $52.07 | $52.05 | $52.05 | $52.05 | 361 |
| 2023-03-10 | $52.19 | $52.34 | $52.09 | $52.09 | $52.09 | 397 |
| 2023-03-09 | $53.02 | $53.02 | $53.02 | $53.02 | $53.02 | 80 |
| 2023-03-08 | $53.98 | $53.99 | $53.98 | $53.99 | $53.99 | 409 |
| 2023-03-07 | $53.92 | $53.92 | $53.92 | $53.92 | $53.92 | 18 |
| 2023-03-06 | $54.92 | $54.92 | $54.77 | $54.77 | $54.77 | 2,003 |
| 2023-03-03 | $54.52 | $54.70 | $54.52 | $54.70 | $54.70 | 110 |
| 2023-03-02 | $53.80 | $53.80 | $53.80 | $53.80 | $53.80 | 3 |
| 2023-03-01 | $53.35 | $53.40 | $53.35 | $53.40 | $53.40 | 126 |
| 2023-02-28 | $53.85 | $53.85 | $53.71 | $53.75 | $53.75 | 500 |
| 2023-02-27 | $53.91 | $53.91 | $53.81 | $53.81 | $53.81 | 100 |
| 2023-02-24 | $53.42 | $53.65 | $53.42 | $53.65 | $53.65 | 120 |
| 2023-02-23 | $54.25 | $54.25 | $54.25 | $54.25 | $54.25 | 4 |
| 2023-02-22 | $53.90 | $53.90 | $53.90 | $53.90 | $53.90 | 1 |
| 2023-02-21 | $53.97 | $53.97 | $53.97 | $53.97 | $53.97 | 16 |
| 2023-02-17 | $55.07 | $55.07 | $55.07 | $55.07 | $55.07 | 0 |
| 2023-02-16 | $55.27 | $55.27 | $55.27 | $55.27 | $55.27 | 1 |
| 2023-02-15 | $55.97 | $55.97 | $55.97 | $55.97 | $55.97 | 1 |
| 2023-02-14 | $55.43 | $55.89 | $55.43 | $55.89 | $55.89 | 365 |
| 2023-02-13 | $55.75 | $55.75 | $55.75 | $55.75 | $55.75 | 10 |
| 2023-02-10 | $55.18 | $55.18 | $55.18 | $55.18 | $55.18 | 7 |
| 2023-02-09 | $55.13 | $55.13 | $55.13 | $55.13 | $55.13 | 3 |
| 2023-02-08 | $55.59 | $55.59 | $55.59 | $55.59 | $55.59 | 0 |
| 2023-02-07 | $56.18 | $56.18 | $56.18 | $56.18 | $56.18 | 100 |
| 2023-02-06 | $55.33 | $55.44 | $55.33 | $55.44 | $55.44 | 100 |
| 2023-02-03 | $55.94 | $55.94 | $55.83 | $55.83 | $55.83 | 100 |
| 2023-02-02 | $56.25 | $56.32 | $56.25 | $56.32 | $56.32 | 101 |
| 2023-02-01 | $55.58 | $55.58 | $55.58 | $55.58 | $55.58 | 30 |
| 2023-01-31 | $54.93 | $54.94 | $54.93 | $54.94 | $54.94 | 100 |
| 2023-01-30 | $54.20 | $54.20 | $54.20 | $54.20 | $54.20 | 4 |
| 2023-01-27 | $54.94 | $54.94 | $54.94 | $54.94 | $54.94 | 38 |
| 2023-01-26 | $54.70 | $54.70 | $54.70 | $54.70 | $54.70 | 64 |
| 2023-01-25 | $54.12 | $54.12 | $54.12 | $54.12 | $54.12 | 24 |
| 2023-01-24 | $54.20 | $54.20 | $54.20 | $54.20 | $54.20 | 24 |
| 2023-01-23 | $54.09 | $54.23 | $54.09 | $54.23 | $54.23 | 600 |
| 2023-01-20 | $53.54 | $53.54 | $53.54 | $53.54 | $53.54 | 57 |
| 2023-01-19 | $52.54 | $52.54 | $52.54 | $52.54 | $52.54 | 10 |
| 2023-01-18 | $53.96 | $53.96 | $52.97 | $52.97 | $52.97 | 800 |
| 2023-01-17 | $53.84 | $53.84 | $53.77 | $53.77 | $53.77 | 117 |
| 2023-01-13 | $53.82 | $53.82 | $53.82 | $53.82 | $53.82 | 9 |
| 2023-01-12 | $53.54 | $53.54 | $53.54 | $53.54 | $53.54 | 10 |
| 2023-01-11 | $53.18 | $53.32 | $53.18 | $53.32 | $53.32 | 203 |
| 2023-01-10 | $52.61 | $52.61 | $52.61 | $52.61 | $52.61 | 61 |
| 2023-01-09 | $52.27 | $52.27 | $52.27 | $52.27 | $52.27 | 1 |
| 2023-01-06 | $52.21 | $52.21 | $52.21 | $52.21 | $52.21 | 4 |
| 2023-01-05 | $51.40 | $51.40 | $51.11 | $51.11 | $51.11 | 1,429 |
| 2023-01-04 | $51.46 | $51.72 | $51.46 | $51.72 | $51.72 | 101 |
| 2023-01-03 | $51.17 | $51.40 | $51.17 | $51.40 | $51.40 | 100 |
| 2022-12-30 | $51.61 | $51.61 | $51.61 | $51.61 | $51.61 | 9 |
| 2022-12-29 | $51.79 | $51.79 | $51.79 | $51.79 | $51.79 | 102 |
| 2022-12-28 | $51.06 | $51.06 | $50.86 | $50.86 | $50.86 | 102 |
| 2022-12-27 | $51.44 | $51.44 | $51.44 | $51.44 | $51.44 | 95 |
| 2022-12-23 | $51.67 | $51.67 | $51.67 | $51.67 | $51.67 | 11 |
| 2022-12-22 | $51.38 | $51.38 | $51.38 | $51.38 | $51.38 | 5 |
| 2022-12-21 | $52.14 | $52.14 | $52.14 | $52.14 | $52.14 | 17,629 |
| 2022-12-20 | $51.44 | $51.46 | $51.35 | $51.40 | $51.40 | 17,629 |
| 2022-12-19 | $51.58 | $51.58 | $51.58 | $51.58 | $51.32 | 3 |
| 2022-12-16 | $52.19 | $52.19 | $52.13 | $52.13 | $51.88 | 119 |
| 2022-12-15 | $52.65 | $52.65 | $52.65 | $52.65 | $52.40 | 10 |
| 2022-12-14 | $54.63 | $54.63 | $54.10 | $54.10 | $53.83 | 100 |
| 2022-12-13 | $54.50 | $54.50 | $54.40 | $54.40 | $54.13 | 100 |
| 2022-12-12 | $53.70 | $53.95 | $53.70 | $53.95 | $53.68 | 160 |
| 2022-12-09 | $53.68 | $53.68 | $53.22 | $53.22 | $52.96 | 119 |
| 2022-12-08 | $53.52 | $53.59 | $53.52 | $53.59 | $53.33 | 105 |
| 2022-12-07 | $53.13 | $53.23 | $53.13 | $53.23 | $52.97 | 266 |
| 2022-12-06 | $53.47 | $53.49 | $53.29 | $53.29 | $53.03 | 470 |
| 2022-12-05 | $54.09 | $54.09 | $54.09 | $54.09 | $53.83 | 0 |
| 2022-12-02 | $55.08 | $55.08 | $55.08 | $55.08 | $54.81 | 11 |
| 2022-12-01 | $55.18 | $55.18 | $55.18 | $55.18 | $54.91 | 3 |
| 2022-11-30 | $53.29 | $55.05 | $53.29 | $55.05 | $54.78 | 376 |
| 2022-11-29 | $53.41 | $53.41 | $53.41 | $53.41 | $53.14 | 51 |
| 2022-11-28 | $53.55 | $53.55 | $53.55 | $53.55 | $53.28 | 51 |
| 2022-11-25 | $54.36 | $54.36 | $54.36 | $54.36 | $54.09 | 0 |
| 2022-11-23 | $54.37 | $54.37 | $54.37 | $54.37 | $54.10 | 0 |
| 2022-11-22 | $54.07 | $54.07 | $54.07 | $54.07 | $53.80 | 0 |
| 2022-11-21 | $53.30 | $53.30 | $53.30 | $53.30 | $53.04 | 4 |
| 2022-11-18 | $53.47 | $53.47 | $53.47 | $53.47 | $53.21 | 4 |
| 2022-11-17 | $53.22 | $53.22 | $53.22 | $53.22 | $52.96 | 88 |
| 2022-11-16 | $53.54 | $53.54 | $53.54 | $53.54 | $53.27 | 88 |
| 2022-11-15 | $53.88 | $53.88 | $53.88 | $53.88 | $53.61 | 32 |
| 2022-11-14 | $53.48 | $53.48 | $53.48 | $53.48 | $53.21 | 11 |
| 2022-11-11 | $53.91 | $53.91 | $53.91 | $53.91 | $53.91 | 1 |
| 2022-11-10 | $53.37 | $53.37 | $53.37 | $53.37 | $53.37 | 1 |
| 2022-11-09 | $50.56 | $50.56 | $50.56 | $50.56 | $50.56 | 0 |
| 2022-11-08 | $51.65 | $51.65 | $51.65 | $51.65 | $51.65 | 0 |
| 2022-11-07 | $51.32 | $51.32 | $51.32 | $51.32 | $51.32 | 5 |
| 2022-11-04 | $50.80 | $50.80 | $50.80 | $50.80 | $50.80 | 5 |
| 2022-11-03 | $50.23 | $50.23 | $50.23 | $50.23 | $50.23 | 45 |
| 2022-11-02 | $50.86 | $50.86 | $50.86 | $50.86 | $50.86 | 7 |
| 2022-11-01 | $52.17 | $52.17 | $52.17 | $52.17 | $52.17 | 10 |
| 2022-10-31 | $52.38 | $52.38 | $52.38 | $52.38 | $52.38 | 93 |
| 2022-10-28 | $52.75 | $52.75 | $52.75 | $52.75 | $52.75 | 9 |
| 2022-10-27 | $51.51 | $51.51 | $51.51 | $51.51 | $51.51 | 9 |
| 2022-10-26 | $52.06 | $52.06 | $51.81 | $51.81 | $51.81 | 282 |
| 2022-10-25 | $52.14 | $52.14 | $52.14 | $52.14 | $52.14 | 17 |
| 2022-10-24 | $51.24 | $51.24 | $51.24 | $51.24 | $51.24 | 8 |
| 2022-10-21 | $50.66 | $50.66 | $50.66 | $50.66 | $50.66 | 1 |
| 2022-10-20 | $49.47 | $49.54 | $49.47 | $49.54 | $49.54 | 500 |
| 2022-10-19 | $49.85 | $49.85 | $49.85 | $49.85 | $49.85 | 1 |
| 2022-10-18 | $50.14 | $50.14 | $50.14 | $50.14 | $50.14 | 27 |
| 2022-10-17 | $49.56 | $49.66 | $49.56 | $49.66 | $49.66 | 501 |
| 2022-10-14 | $48.38 | $48.38 | $48.38 | $48.38 | $48.38 | 160 |
| 2022-10-13 | $49.57 | $49.57 | $49.57 | $49.57 | $49.57 | 47 |
| 2022-10-12 | $48.36 | $48.36 | $48.36 | $48.36 | $48.36 | 16 |
| 2022-10-11 | $48.97 | $48.97 | $48.47 | $48.47 | $48.47 | 928 |
| 2022-10-10 | $48.87 | $48.87 | $48.87 | $48.87 | $48.87 | 4 |
| 2022-10-07 | $49.25 | $49.25 | $49.25 | $49.25 | $49.25 | 13 |
| 2022-10-06 | $50.99 | $50.99 | $50.73 | $50.73 | $50.73 | 252 |
| 2022-10-05 | $50.87 | $51.17 | $50.87 | $51.17 | $51.17 | 610 |
| 2022-10-04 | $51.21 | $51.21 | $51.21 | $51.21 | $51.21 | 7 |
| 2022-10-03 | $49.69 | $49.69 | $49.69 | $49.69 | $49.69 | 13 |
| 2022-09-30 | $48.80 | $48.80 | $48.52 | $48.52 | $48.52 | 1,201 |
| 2022-09-29 | $49.23 | $49.23 | $49.23 | $49.23 | $49.23 | 531 |
| 2022-09-28 | $50.02 | $50.34 | $50.02 | $50.34 | $50.34 | 531 |
| 2022-09-27 | $49.28 | $49.28 | $49.28 | $49.28 | $49.28 | 119 |
| 2022-09-26 | $49.44 | $49.44 | $49.44 | $49.44 | $49.44 | 46 |
| 2022-09-23 | $49.81 | $49.81 | $49.81 | $49.81 | $49.81 | 117 |
| 2022-09-22 | $50.82 | $50.82 | $50.82 | $50.82 | $50.82 | 6 |
| 2022-09-21 | $51.29 | $51.29 | $51.29 | $51.29 | $51.29 | 9 |
| 2022-09-20 | $52.07 | $52.07 | $52.07 | $52.07 | $52.07 | 10 |
| 2022-09-19 | $52.84 | $52.84 | $52.84 | $52.84 | $52.65 | 51 |
| 2022-09-16 | $52.55 | $52.55 | $52.55 | $52.55 | $52.36 | 51 |
| 2022-09-15 | $53.29 | $53.29 | $52.95 | $52.95 | $52.76 | 274 |
| 2022-09-14 | $53.39 | $53.50 | $53.39 | $53.50 | $53.30 | 110 |
| 2022-09-13 | $53.37 | $53.37 | $53.37 | $53.37 | $53.18 | 1 |
| 2022-09-12 | $55.59 | $55.68 | $55.59 | $55.68 | $55.47 | 232 |
| 2022-09-09 | $54.99 | $55.13 | $54.96 | $55.13 | $54.93 | 1,411 |
| 2022-09-08 | $54.24 | $54.24 | $54.24 | $54.24 | $54.04 | 2 |
| 2022-09-07 | $53.86 | $53.86 | $53.86 | $53.86 | $53.66 | 2 |
| 2022-09-06 | $52.84 | $52.84 | $52.84 | $52.84 | $52.65 | 15 |
| 2022-09-02 | $53.02 | $53.02 | $53.02 | $53.02 | $52.82 | 30 |
| 2022-09-01 | $53.57 | $53.57 | $53.57 | $53.57 | $53.37 | 30 |
| 2022-08-31 | $53.57 | $53.57 | $53.57 | $53.57 | $53.37 | 2 |
| 2022-08-30 | $53.87 | $53.87 | $53.87 | $53.87 | $53.68 | 56 |
| 2022-08-29 | $54.54 | $54.54 | $54.54 | $54.54 | $54.34 | 2 |
| 2022-08-26 | $54.90 | $54.90 | $54.90 | $54.90 | $54.70 | 39 |
| 2022-08-25 | $56.71 | $56.71 | $56.71 | $56.71 | $56.50 | 1 |
| 2022-08-24 | $56.01 | $56.01 | $56.01 | $56.01 | $55.80 | 73 |
| 2022-08-23 | $55.84 | $55.84 | $55.84 | $55.84 | $55.64 | 117 |
| 2022-08-22 | $55.94 | $55.94 | $55.94 | $55.94 | $55.74 | 117 |
| 2022-08-19 | $57.31 | $57.31 | $57.19 | $57.19 | $56.98 | 23,000 |
| 2022-08-18 | $57.98 | $57.98 | $57.91 | $57.91 | $57.70 | 127 |
| 2022-08-17 | $57.67 | $57.79 | $57.67 | $57.79 | $57.58 | 10,206 |
| 2022-08-16 | $58.22 | $58.22 | $58.22 | $58.22 | $58.00 | 29 |
| 2022-08-15 | $58.10 | $58.10 | $58.10 | $58.10 | $57.88 | 4 |
| 2022-08-12 | $57.43 | $57.83 | $57.43 | $57.83 | $57.61 | 426 |
| 2022-08-11 | $56.88 | $56.88 | $56.88 | $56.88 | $56.67 | 0 |
| 2022-08-10 | $56.87 | $56.87 | $56.87 | $56.87 | $56.66 | 78 |
| 2022-08-09 | $55.63 | $55.63 | $55.63 | $55.63 | $55.42 | 78 |
| 2022-08-08 | $55.92 | $55.92 | $55.92 | $55.92 | $55.71 | 210 |
| 2022-08-05 | $55.73 | $55.92 | $55.70 | $55.92 | $55.71 | 210 |
| 2022-08-04 | $55.96 | $55.96 | $55.96 | $55.96 | $55.76 | 5 |
| 2022-08-03 | $56.05 | $56.05 | $56.05 | $56.05 | $55.84 | 2 |
| 2022-08-02 | $55.13 | $55.13 | $55.13 | $55.13 | $54.92 | 2 |
| 2022-08-01 | $55.48 | $55.48 | $55.48 | $55.48 | $55.28 | 3 |
| 2022-07-29 | $55.66 | $55.66 | $55.66 | $55.66 | $55.46 | 74 |
| 2022-07-28 | $54.84 | $54.84 | $54.84 | $54.84 | $54.64 | 1 |
| 2022-07-27 | $54.17 | $54.17 | $54.15 | $54.17 | $53.97 | 630 |
| 2022-07-26 | $52.75 | $52.75 | $52.75 | $52.75 | $52.56 | 3 |
| 2022-07-25 | $53.34 | $53.34 | $53.34 | $53.34 | $53.14 | 19,701 |
| 2022-07-22 | $53.28 | $53.28 | $53.12 | $53.24 | $53.05 | 19,701 |
| 2022-07-21 | $53.55 | $53.76 | $53.55 | $53.76 | $53.57 | 205 |
| 2022-07-20 | $53.25 | $53.25 | $53.25 | $53.25 | $53.05 | 2 |
| 2022-07-19 | $52.89 | $52.89 | $52.89 | $52.89 | $52.69 | 4 |
| 2022-07-18 | $51.28 | $51.44 | $51.27 | $51.44 | $51.25 | 2,003 |
| 2022-07-15 | $51.73 | $51.79 | $51.73 | $51.79 | $51.60 | 2,188 |
| 2022-07-14 | $50.50 | $50.84 | $50.50 | $50.84 | $50.65 | 103 |
| 2022-07-13 | $51.01 | $51.25 | $51.01 | $51.05 | $50.86 | 298 |
| 2022-07-12 | $51.73 | $51.73 | $51.21 | $51.21 | $51.02 | 743 |
| 2022-07-11 | $51.84 | $51.84 | $51.68 | $51.68 | $51.49 | 103 |
| 2022-07-08 | $52.42 | $52.49 | $52.37 | $52.37 | $52.18 | 1,851 |
| 2022-07-07 | $52.38 | $52.38 | $52.38 | $52.38 | $52.18 | 126 |
| 2022-07-06 | $51.57 | $51.88 | $51.30 | $51.56 | $51.37 | 2,768 |
| 2022-07-05 | $50.37 | $51.39 | $50.37 | $51.39 | $51.20 | 103 |
| 2022-07-01 | $51.28 | $51.28 | $51.28 | $51.28 | $51.09 | 1 |
| 2022-06-30 | $51.14 | $51.14 | $50.67 | $50.67 | $50.48 | 100 |
| 2022-06-29 | $51.25 | $51.28 | $51.25 | $51.28 | $51.09 | 363 |
| 2022-06-28 | $52.85 | $52.85 | $51.30 | $51.30 | $51.11 | 333 |
| 2022-06-27 | $52.44 | $52.44 | $52.32 | $52.32 | $52.12 | 1,096 |
| 2022-06-24 | $51.54 | $52.47 | $51.54 | $52.47 | $52.28 | 402 |
| 2022-06-23 | $50.74 | $50.98 | $50.74 | $50.94 | $50.75 | 17,505 |
| 2022-06-22 | $50.78 | $50.78 | $50.47 | $50.52 | $50.33 | 2,012 |
| 2022-06-21 | $50.44 | $50.44 | $50.44 | $50.44 | $50.26 | 10 |
| 2022-06-17 | $49.50 | $49.50 | $49.50 | $49.50 | $49.13 | 4,968 |
| 2022-06-16 | $49.27 | $49.27 | $49.12 | $49.23 | $48.86 | 4,968 |
| 2022-06-15 | $50.98 | $50.98 | $50.98 | $50.98 | $50.60 | 15 |
| 2022-06-14 | $50.24 | $50.24 | $50.24 | $50.24 | $49.86 | 15 |
| 2022-06-13 | $50.64 | $50.64 | $50.44 | $50.44 | $50.06 | 36,001 |
| 2022-06-10 | $52.57 | $52.57 | $52.57 | $52.57 | $52.18 | 25 |
| 2022-06-09 | $54.14 | $54.14 | $54.14 | $54.14 | $53.73 | 10 |
| 2022-06-08 | $55.40 | $55.40 | $55.40 | $55.40 | $54.98 | 10 |
| 2022-06-07 | $55.97 | $55.97 | $55.97 | $55.97 | $55.55 | 1 |
| 2022-06-06 | $55.44 | $55.44 | $55.44 | $55.44 | $55.02 | 1 |
| 2022-06-03 | $55.30 | $55.30 | $55.30 | $55.30 | $54.89 | 8 |
| 2022-06-02 | $56.16 | $56.16 | $56.16 | $56.16 | $55.74 | 1 |
| 2022-06-01 | $55.18 | $55.18 | $55.18 | $55.18 | $54.76 | 3 |
| 2022-05-31 | $55.53 | $55.53 | $55.53 | $55.53 | $55.12 | 1 |
| 2022-05-27 | $55.83 | $55.83 | $55.83 | $55.83 | $55.41 | 2 |
| 2022-05-26 | $54.52 | $54.52 | $54.52 | $54.52 | $54.11 | 25 |
| 2022-05-25 | $53.42 | $53.42 | $53.42 | $53.42 | $53.02 | 10 |
| 2022-05-24 | $52.85 | $52.85 | $52.85 | $52.85 | $52.45 | 4 |
| 2022-05-23 | $53.21 | $53.34 | $53.21 | $53.34 | $52.94 | 187 |
| 2022-05-20 | $52.39 | $52.39 | $52.39 | $52.39 | $51.99 | 4 |
| 2022-05-19 | $52.40 | $52.40 | $52.40 | $52.40 | $52.00 | 12 |
| 2022-05-18 | $52.59 | $52.59 | $52.59 | $52.59 | $52.20 | 12 |
| 2022-05-17 | $54.82 | $54.82 | $54.82 | $54.82 | $54.41 | 11 |
| 2022-05-16 | $53.75 | $53.75 | $53.75 | $53.75 | $53.34 | 11 |
| 2022-05-13 | $53.94 | $53.94 | $53.94 | $53.94 | $53.54 | 2 |
| 2022-05-12 | $52.39 | $52.60 | $52.39 | $52.60 | $52.20 | 321 |
| 2022-05-11 | $52.70 | $52.70 | $52.70 | $52.70 | $52.30 | 21 |
| 2022-05-10 | $53.62 | $53.62 | $53.62 | $53.62 | $53.22 | 21 |
| 2022-05-09 | $53.53 | $53.53 | $53.53 | $53.53 | $53.13 | 80 |
| 2022-05-06 | $55.33 | $55.33 | $55.33 | $55.33 | $54.91 | 80 |
| 2022-05-05 | $55.54 | $55.54 | $55.54 | $55.54 | $55.12 | 30 |
| 2022-05-04 | $57.72 | $57.72 | $57.72 | $57.72 | $57.29 | 5 |
| 2022-05-03 | $56.08 | $56.08 | $56.08 | $56.08 | $55.66 | 10 |
| 2022-05-02 | $55.72 | $55.82 | $55.72 | $55.82 | $55.40 | 106 |
| 2022-04-29 | $56.69 | $56.69 | $55.49 | $55.49 | $55.07 | 269 |
| 2022-04-28 | $57.61 | $57.61 | $57.61 | $57.61 | $57.18 | 10 |
| 2022-04-27 | $56.20 | $56.20 | $56.20 | $56.20 | $55.78 | 2 |
| 2022-04-26 | $56.10 | $56.10 | $56.10 | $56.10 | $55.68 | 66 |
| 2022-04-25 | $56.94 | $56.94 | $56.94 | $56.94 | $56.51 | 350 |
| 2022-04-22 | $57.37 | $57.37 | $57.37 | $57.37 | $56.94 | 6 |
| 2022-04-21 | $58.97 | $58.97 | $58.97 | $58.97 | $58.53 | 5 |
| 2022-04-20 | $59.86 | $59.86 | $59.86 | $59.86 | $59.41 | 16 |
| 2022-04-19 | $59.82 | $59.82 | $59.82 | $59.82 | $59.37 | 1 |
| 2022-04-18 | $58.71 | $58.87 | $58.71 | $58.87 | $58.43 | 303 |
| 2022-04-14 | $58.94 | $58.94 | $58.94 | $58.94 | $58.50 | 75 |
| 2022-04-13 | $59.66 | $59.66 | $59.66 | $59.66 | $59.22 | 114 |
| 2022-04-12 | $59.02 | $59.02 | $59.02 | $59.02 | $58.57 | 2 |
| 2022-04-11 | $59.21 | $59.21 | $59.21 | $59.21 | $58.76 | 12 |
| 2022-04-08 | $60.26 | $60.26 | $60.26 | $60.26 | $59.81 | 78 |
| 2022-04-07 | $60.10 | $60.44 | $60.10 | $60.44 | $59.99 | 1,402 |
| 2022-04-06 | $60.20 | $60.20 | $60.20 | $60.20 | $59.75 | 5 |
| 2022-04-05 | $60.75 | $60.75 | $60.75 | $60.75 | $60.30 | 105 |
| 2022-04-04 | $61.52 | $61.52 | $61.52 | $61.52 | $61.06 | 20 |
| 2022-04-01 | $61.06 | $61.06 | $61.06 | $61.06 | $60.60 | 3 |
| 2022-03-31 | $60.96 | $60.96 | $60.96 | $60.96 | $60.51 | 13 |
| 2022-03-30 | $61.73 | $61.73 | $61.73 | $61.73 | $61.27 | 13 |
| 2022-03-29 | $62.22 | $62.22 | $62.22 | $62.22 | $61.76 | 36 |
| 2022-03-28 | $61.37 | $61.37 | $61.37 | $61.37 | $60.91 | 65 |
| 2022-03-25 | $60.92 | $60.92 | $60.92 | $60.92 | $60.92 | 94 |
| 2022-03-24 | $60.68 | $60.68 | $60.68 | $60.68 | $60.68 | 10 |
| 2022-03-23 | $59.92 | $59.92 | $59.92 | $59.92 | $59.92 | 2 |
| 2022-03-22 | $60.65 | $60.65 | $60.65 | $60.65 | $60.65 | 3 |
| 2022-03-21 | $59.85 | $60.13 | $59.85 | $60.13 | $59.99 | 117 |
| 2022-03-18 | $59.72 | $60.24 | $59.72 | $60.24 | $60.09 | 507 |
| 2022-03-17 | $59.42 | $59.42 | $59.42 | $59.42 | $59.28 | 85 |
| 2022-03-16 | $58.68 | $58.68 | $58.68 | $58.68 | $58.54 | 85 |
| 2022-03-15 | $57.22 | $57.50 | $57.22 | $57.50 | $57.36 | 234 |
| 2022-03-14 | $56.32 | $56.32 | $56.32 | $56.32 | $56.18 | 6 |
| 2022-03-11 | $57.40 | $57.40 | $56.75 | $56.75 | $56.61 | 18,000 |
| 2022-03-10 | $57.46 | $57.46 | $57.46 | $57.46 | $57.32 | 4 |
| 2022-03-09 | $57.64 | $57.64 | $57.64 | $57.64 | $57.50 | 1 |
| 2022-03-08 | $57.29 | $57.29 | $56.26 | $56.26 | $56.13 | 315 |
| 2022-03-07 | $56.63 | $56.63 | $56.63 | $56.63 | $56.49 | 15 |
| 2022-03-04 | $58.30 | $58.30 | $58.30 | $58.30 | $58.16 | 2 |
| 2022-03-03 | $58.79 | $58.79 | $58.79 | $58.79 | $58.64 | 84 |
| 2022-03-02 | $58.36 | $59.15 | $58.36 | $59.15 | $59.01 | 520 |
| 2022-03-01 | $57.98 | $57.98 | $57.98 | $57.98 | $57.84 | 13 |
| 2022-02-28 | $58.92 | $58.92 | $58.92 | $58.92 | $58.77 | 37 |
| 2022-02-25 | $59.11 | $59.11 | $59.11 | $59.11 | $58.97 | 35 |
| 2022-02-24 | $57.83 | $57.83 | $57.83 | $57.83 | $57.69 | 44 |
| 2022-02-23 | $57.01 | $57.01 | $57.01 | $57.01 | $56.87 | 3 |
| 2022-02-22 | $58.21 | $58.21 | $58.03 | $58.03 | $57.88 | 184 |
| 2022-02-18 | $58.65 | $58.68 | $58.65 | $58.68 | $58.54 | 398 |
| 2022-02-17 | $59.14 | $59.14 | $59.14 | $59.14 | $58.99 | 3 |
| 2022-02-16 | $60.46 | $60.46 | $60.46 | $60.46 | $60.32 | 9 |
| 2022-02-15 | $60.36 | $60.36 | $60.36 | $60.36 | $60.21 | 103 |
| 2022-02-14 | $59.51 | $59.51 | $59.51 | $59.51 | $59.37 | 58 |
| 2022-02-11 | $59.72 | $59.82 | $59.72 | $59.82 | $59.68 | 232 |
| 2022-02-10 | $60.97 | $60.97 | $60.97 | $60.97 | $60.82 | 11 |
| 2022-02-09 | $61.96 | $62.06 | $61.90 | $62.06 | $61.91 | 607 |
| 2022-02-08 | $61.27 | $61.27 | $61.27 | $61.27 | $61.12 | 22 |
| 2022-02-07 | $60.93 | $60.93 | $60.65 | $60.65 | $60.50 | 191 |
| 2022-02-04 | $61.05 | $61.05 | $61.05 | $61.05 | $60.90 | 2 |
| 2022-02-03 | $60.68 | $60.68 | $60.68 | $60.68 | $60.53 | 172 |
| 2022-02-02 | $62.15 | $62.15 | $62.15 | $62.15 | $62.00 | 3 |
| 2022-02-01 | $61.64 | $61.64 | $61.64 | $61.64 | $61.49 | 56 |
| 2022-01-31 | $59.89 | $61.20 | $59.89 | $61.20 | $61.05 | 1,378 |
| 2022-01-28 | $58.88 | $60.04 | $58.88 | $60.04 | $59.89 | 500 |
| 2022-01-27 | $58.70 | $58.70 | $58.70 | $58.70 | $58.56 | 63 |
| 2022-01-26 | $58.89 | $58.89 | $58.89 | $58.89 | $58.75 | 14 |
| 2022-01-25 | $58.69 | $59.01 | $58.69 | $59.01 | $58.87 | 419 |
| 2022-01-24 | $58.35 | $59.71 | $58.35 | $59.71 | $59.57 | 179 |
| 2022-01-21 | $59.66 | $59.66 | $59.66 | $59.66 | $59.51 | 28 |
| 2022-01-20 | $62.14 | $62.14 | $60.63 | $60.63 | $60.49 | 18,320 |
| 2022-01-19 | $61.50 | $61.50 | $61.34 | $61.34 | $61.19 | 104 |
| 2022-01-18 | $62.05 | $62.05 | $61.88 | $61.88 | $61.73 | 274 |
| 2022-01-14 | $62.67 | $63.05 | $62.67 | $63.05 | $62.89 | 478 |
| 2022-01-13 | $64.00 | $64.00 | $62.95 | $62.95 | $62.80 | 2,704 |
| 2022-01-12 | $63.92 | $63.92 | $63.92 | $63.92 | $63.77 | 13 |
| 2022-01-11 | $63.55 | $63.73 | $63.55 | $63.73 | $63.57 | 308 |
| 2022-01-10 | $63.12 | $63.12 | $63.12 | $63.12 | $62.97 | 17 |
| 2022-01-07 | $63.33 | $63.33 | $63.33 | $63.33 | $63.17 | 77 |
| 2022-01-06 | $63.30 | $63.96 | $63.30 | $63.60 | $63.45 | 1,799 |
| 2022-01-05 | $64.77 | $64.77 | $63.67 | $63.67 | $63.52 | 224 |
| 2022-01-04 | $64.88 | $64.88 | $64.88 | $64.88 | $64.72 | 202 |
| 2022-01-03 | $64.83 | $64.83 | $64.83 | $64.83 | $64.67 | 51 |
| 2021-12-31 | $64.67 | $64.67 | $64.48 | $64.48 | $64.32 | 937 |
| 2021-12-30 | $64.67 | $64.67 | $64.67 | $64.67 | $64.51 | 21 |
| 2021-12-29 | $64.79 | $64.91 | $64.79 | $64.91 | $64.75 | 296 |
| 2021-12-28 | $64.94 | $64.94 | $64.73 | $64.73 | $64.58 | 2,276 |
| 2021-12-27 | $64.50 | $64.81 | $64.50 | $64.81 | $64.66 | 158 |
| 2021-12-23 | $63.88 | $64.00 | $63.88 | $64.00 | $63.85 | 150 |
| 2021-12-22 | $62.98 | $63.53 | $62.97 | $63.53 | $63.38 | 4,126 |
| 2021-12-21 | $62.16 | $62.88 | $62.09 | $62.88 | $62.73 | 1,928 |
| 2021-12-20 | $61.65 | $62.11 | $61.63 | $62.11 | $61.70 | 655 |
| 2021-12-17 | $63.37 | $63.37 | $62.83 | $62.87 | $62.47 | 946 |
| 2021-12-16 | $64.05 | $64.25 | $63.54 | $63.54 | $63.13 | 737 |
| 2021-12-15 | $62.85 | $64.07 | $62.81 | $64.07 | $63.65 | 4,277 |
| 2021-12-14 | $63.09 | $63.24 | $62.96 | $62.99 | $62.58 | 1,666 |
| 2021-12-13 | $63.54 | $63.54 | $63.54 | $63.54 | $63.13 | 36 |
| 2021-12-10 | $63.79 | $64.08 | $63.55 | $64.08 | $63.66 | 3,657 |
| 2021-12-09 | $63.74 | $63.80 | $63.49 | $63.50 | $63.08 | 1,048 |
| 2021-12-08 | $63.68 | $63.90 | $63.66 | $63.90 | $63.48 | 2,602 |
| 2021-12-07 | $63.67 | $63.67 | $63.46 | $63.66 | $63.25 | 1,422 |
| 2021-12-06 | $61.90 | $62.55 | $61.90 | $62.37 | $61.97 | 3,228 |
| 2021-12-03 | $61.45 | $61.63 | $61.36 | $61.63 | $61.23 | 269 |
| 2021-12-02 | $61.09 | $62.35 | $61.09 | $62.12 | $61.72 | 5,515 |
| 2021-12-01 | $62.65 | $63.12 | $61.26 | $61.26 | $60.86 | 3,726 |
| 2021-11-30 | $62.80 | $63.06 | $61.98 | $61.98 | $61.58 | 906 |
| 2021-11-29 | $62.95 | $63.43 | $62.92 | $63.24 | $62.83 | 4,362 |
| 2021-11-26 | $63.05 | $63.05 | $62.43 | $62.43 | $62.02 | 1,126 |
| 2021-11-24 | $63.32 | $63.84 | $63.32 | $63.84 | $63.43 | 2,318 |
| 2021-11-23 | $63.35 | $63.67 | $63.35 | $63.67 | $63.26 | 919 |
| 2021-11-22 | $64.17 | $64.43 | $63.70 | $63.70 | $63.29 | 1,420 |
| 2021-11-19 | $63.88 | $64.03 | $63.79 | $63.79 | $63.38 | 756 |
| 2021-11-18 | $63.57 | $63.90 | $63.57 | $63.90 | $63.48 | 783 |
| 2021-11-17 | $63.75 | $63.75 | $63.69 | $63.72 | $63.31 | 454 |
| 2021-11-16 | $63.79 | $64.05 | $63.77 | $63.93 | $63.52 | 603 |
| 2021-11-15 | $63.68 | $63.68 | $63.53 | $63.53 | $63.11 | 149 |
| 2021-11-12 | $63.26 | $63.55 | $63.26 | $63.55 | $63.14 | 624 |
| 2021-11-11 | $63.15 | $63.15 | $63.07 | $63.07 | $62.66 | 310 |
| 2021-11-10 | $63.45 | $63.50 | $63.03 | $63.03 | $62.62 | 431 |
| 2021-11-09 | $63.50 | $63.59 | $63.50 | $63.59 | $63.18 | 337 |
| 2021-11-08 | $63.98 | $63.98 | $63.74 | $63.77 | $63.36 | 722 |
| 2021-11-05 | $63.62 | $63.62 | $63.62 | $63.62 | $63.21 | 531 |
| 2021-11-04 | $63.27 | $63.38 | $63.27 | $63.38 | $62.97 | 531 |
| 2021-11-03 | $62.58 | $63.05 | $62.58 | $63.05 | $62.64 | 1,106 |
| 2021-11-02 | $62.58 | $62.61 | $62.58 | $62.59 | $62.19 | 475 |
| 2021-11-01 | $62.64 | $62.64 | $62.21 | $62.33 | $61.92 | 1,493 |
| 2021-10-29 | $62.00 | $62.34 | $62.00 | $62.34 | $61.93 | 1,832 |
| 2021-10-28 | $61.96 | $62.16 | $61.96 | $62.16 | $61.76 | 2,767 |
| 2021-10-27 | $61.88 | $61.90 | $61.59 | $61.59 | $61.19 | 522 |
| 2021-10-26 | $61.90 | $62.05 | $61.90 | $61.91 | $61.51 | 1,505 |
| 2021-10-25 | $61.53 | $61.75 | $61.53 | $61.67 | $61.27 | 611 |
| 2021-10-22 | $61.49 | $61.54 | $61.36 | $61.47 | $61.07 | 1,660 |
| 2021-10-21 | $61.22 | $61.39 | $61.22 | $61.39 | $60.99 | 786 |
| 2021-10-20 | $61.26 | $61.26 | $61.25 | $61.25 | $60.85 | 418 |
| 2021-10-19 | $61.08 | $61.08 | $61.05 | $61.05 | $60.65 | 755 |
| 2021-10-18 | $60.58 | $60.65 | $60.58 | $60.65 | $60.25 | 130 |
| 2021-10-15 | $60.46 | $60.46 | $60.46 | $60.46 | $60.07 | 38 |
| 2021-10-14 | $59.96 | $59.96 | $59.96 | $59.96 | $59.57 | 26 |
| 2021-10-13 | $58.83 | $58.95 | $58.83 | $58.95 | $58.57 | 1,312 |
| 2021-10-12 | $58.86 | $58.89 | $58.73 | $58.73 | $58.35 | 2,809 |
| 2021-10-11 | $58.86 | $58.86 | $58.86 | $58.86 | $58.47 | 4 |
| 2021-10-08 | $59.28 | $59.39 | $59.21 | $59.21 | $58.82 | 940 |
| 2021-10-07 | $59.59 | $59.62 | $59.26 | $59.26 | $58.88 | 709 |
| 2021-10-06 | $58.18 | $58.69 | $58.18 | $58.69 | $58.31 | 2,535 |
| 2021-10-05 | $58.04 | $58.73 | $58.04 | $58.51 | $58.13 | 2,404 |
| 2021-10-04 | $57.84 | $57.84 | $57.84 | $57.84 | $57.46 | 30 |
| 2021-10-01 | $58.01 | $58.79 | $58.01 | $58.68 | $58.30 | 2,536 |
| 2021-09-30 | $59.08 | $59.08 | $58.08 | $58.08 | $57.70 | 712 |
| 2021-09-29 | $59.00 | $59.00 | $58.68 | $58.68 | $58.30 | 2,152 |
| 2021-09-28 | $58.92 | $58.92 | $58.64 | $58.64 | $58.26 | 1,366 |
| 2021-09-27 | $59.97 | $59.97 | $59.85 | $59.85 | $59.46 | 169 |
| 2021-09-24 | $59.95 | $60.07 | $59.92 | $60.05 | $59.66 | 813 |
| 2021-09-23 | $59.78 | $59.99 | $59.78 | $59.99 | $59.60 | 2,413 |
| 2021-09-22 | $59.35 | $59.35 | $59.25 | $59.25 | $58.87 | 1,420 |
| 2021-09-21 | $59.08 | $59.18 | $58.80 | $58.80 | $58.42 | 1,336 |
| 2021-09-20 | $58.66 | $58.94 | $58.66 | $58.94 | $58.37 | 760 |
| 2021-09-17 | $59.97 | $59.97 | $59.97 | $59.97 | $59.39 | 70 |
| 2021-09-16 | $60.49 | $60.57 | $60.49 | $60.50 | $59.92 | 251 |
| 2021-09-15 | $60.36 | $60.58 | $60.36 | $60.58 | $60.00 | 602 |
| 2021-09-14 | $60.77 | $60.77 | $60.08 | $60.08 | $59.50 | 308 |
| 2021-09-13 | $60.27 | $60.40 | $60.27 | $60.40 | $59.81 | 647 |
| 2021-09-10 | $60.70 | $60.70 | $60.27 | $60.27 | $59.69 | 1,537 |
| 2021-09-09 | $61.12 | $61.12 | $60.73 | $60.73 | $60.14 | 422 |
| 2021-09-08 | $61.03 | $61.03 | $60.91 | $60.95 | $60.37 | 5,043 |
| 2021-09-07 | $61.12 | $61.12 | $61.08 | $61.08 | $60.49 | 339 |
| 2021-09-03 | $61.24 | $61.32 | $61.24 | $61.32 | $60.73 | 1,152 |
| 2021-09-02 | $61.39 | $61.39 | $61.30 | $61.30 | $60.71 | 417 |
| 2021-09-01 | $61.23 | $61.28 | $61.14 | $61.14 | $60.55 | 614 |
| 2021-08-31 | $61.14 | $61.17 | $61.11 | $61.13 | $60.54 | 415 |
| 2021-08-30 | $61.21 | $61.27 | $61.21 | $61.22 | $60.63 | 202 |
| 2021-08-27 | $60.87 | $60.95 | $60.85 | $60.93 | $60.34 | 651 |
| 2021-08-26 | $60.83 | $60.83 | $60.40 | $60.40 | $59.81 | 973 |
| 2021-08-25 | $60.69 | $60.77 | $60.69 | $60.77 | $60.18 | 322 |
| 2021-08-24 | $60.58 | $60.60 | $60.58 | $60.59 | $60.01 | 223 |
| 2021-08-23 | $60.38 | $60.60 | $60.38 | $60.49 | $59.91 | 1,163 |
| 2021-08-20 | $59.91 | $59.98 | $59.82 | $59.98 | $59.40 | 779 |
| 2021-08-19 | $59.40 | $59.57 | $59.18 | $59.41 | $58.84 | 2,288 |
| 2021-08-18 | $60.04 | $60.05 | $59.43 | $59.43 | $58.85 | 1,002 |
| 2021-08-17 | $60.12 | $60.14 | $60.02 | $60.05 | $59.47 | 458 |
| 2021-08-16 | $60.05 | $60.48 | $60.05 | $60.48 | $59.90 | 2,032 |
| 2021-08-13 | $60.28 | $60.33 | $60.28 | $60.30 | $59.72 | 835 |
| 2021-08-12 | $59.98 | $60.22 | $59.98 | $60.22 | $59.63 | 517 |
| 2021-08-11 | $60.03 | $60.03 | $60.03 | $60.03 | $59.45 | 572 |
| 2021-08-10 | $59.89 | $59.89 | $59.81 | $59.82 | $59.24 | 572 |
| 2021-08-09 | $59.83 | $59.83 | $59.77 | $59.79 | $59.21 | 439 |
| 2021-08-06 | $59.87 | $59.87 | $59.84 | $59.84 | $59.27 | 203 |
| 2021-08-05 | $59.66 | $59.76 | $59.66 | $59.76 | $59.18 | 302 |
| 2021-08-04 | $59.49 | $59.49 | $59.49 | $59.49 | $58.91 | 95 |
| 2021-08-03 | $59.23 | $59.69 | $59.23 | $59.69 | $59.12 | 1,244 |
| 2021-08-02 | $59.60 | $59.60 | $59.25 | $59.25 | $58.68 | 210 |
| 2021-07-30 | $59.51 | $59.51 | $59.34 | $59.34 | $58.76 | 505 |
| 2021-07-29 | $59.78 | $59.79 | $59.71 | $59.72 | $59.14 | 658 |
| 2021-07-28 | $59.43 | $59.59 | $59.43 | $59.47 | $58.90 | 1,932 |
| 2021-07-27 | $59.67 | $59.67 | $59.21 | $59.37 | $58.80 | 1,127 |
| 2021-07-26 | $59.48 | $59.66 | $59.48 | $59.66 | $59.08 | 961 |
| 2021-07-23 | $59.20 | $59.55 | $59.20 | $59.55 | $58.97 | 15,055 |
| 2021-07-22 | $58.83 | $58.92 | $58.83 | $58.92 | $58.35 | 1,125 |
| 2021-07-21 | $58.80 | $58.80 | $58.80 | $58.80 | $58.23 | 134 |
| 2021-07-20 | $58.35 | $58.35 | $58.35 | $58.35 | $57.79 | 79 |
| 2021-07-19 | $57.35 | $57.35 | $57.35 | $57.35 | $56.80 | 136 |
| 2021-07-16 | $58.35 | $58.35 | $58.35 | $58.35 | $57.78 | 41 |
| 2021-07-15 | $58.76 | $58.76 | $58.75 | $58.76 | $58.19 | 1,360 |
| 2021-07-14 | $59.20 | $59.20 | $58.97 | $58.97 | $58.40 | 306 |
| 2021-07-13 | $59.07 | $59.07 | $58.92 | $58.92 | $58.35 | 15,410 |
| 2021-07-12 | $59.09 | $59.09 | $59.09 | $59.09 | $58.52 | 45 |
| 2021-07-09 | $58.83 | $58.90 | $58.81 | $58.90 | $58.33 | 804 |
| 2021-07-08 | $58.20 | $58.20 | $58.20 | $58.20 | $57.63 | 23 |
| 2021-07-07 | $58.66 | $58.71 | $58.66 | $58.71 | $58.14 | 558 |
| 2021-07-06 | $58.53 | $58.53 | $58.53 | $58.53 | $57.96 | 343 |
| 2021-07-02 | $58.43 | $58.65 | $58.40 | $58.65 | $58.08 | 796 |
| 2021-07-01 | $58.16 | $58.16 | $58.16 | $58.16 | $57.60 | 24 |
| 2021-06-30 | $57.90 | $57.93 | $57.85 | $57.93 | $57.37 | 1,409 |
| 2021-06-29 | $57.84 | $57.84 | $57.84 | $57.84 | $57.29 | 9 |
| 2021-06-28 | $57.78 | $57.78 | $57.78 | $57.78 | $57.22 | 33 |
| 2021-06-25 | $57.71 | $57.71 | $57.71 | $57.71 | $57.16 | 26 |
| 2021-06-24 | $57.48 | $57.48 | $57.48 | $57.48 | $56.93 | 6 |
| 2021-06-23 | $57.14 | $57.14 | $57.14 | $57.14 | $56.58 | 13 |
| 2021-06-22 | $57.20 | $57.20 | $57.20 | $57.20 | $56.65 | 83 |
| 2021-06-21 | $57.05 | $57.05 | $57.05 | $57.05 | $56.33 | 83 |
| 2021-06-18 | $56.35 | $56.35 | $56.35 | $56.35 | $55.63 | 3 |
| 2021-06-17 | $57.04 | $57.04 | $57.04 | $57.04 | $56.31 | 14 |
| 2021-06-16 | $57.02 | $57.02 | $57.02 | $57.02 | $56.30 | 40 |
| 2021-06-15 | $57.33 | $57.33 | $57.33 | $57.33 | $56.60 | 1 |
| 2021-06-14 | $57.44 | $57.44 | $57.44 | $57.44 | $56.71 | 13 |
| 2021-06-11 | $57.33 | $57.33 | $57.33 | $57.33 | $56.60 | 5 |
| 2021-06-10 | $57.24 | $57.24 | $57.24 | $57.24 | $56.51 | 14 |
| 2021-06-09 | $57.17 | $57.17 | $56.99 | $56.99 | $56.26 | 135 |
| 2021-06-08 | $57.06 | $57.06 | $57.06 | $57.06 | $56.33 | 4 |
| 2021-06-07 | $57.20 | $57.20 | $56.97 | $57.06 | $56.34 | 353 |
| 2021-06-04 | $57.07 | $57.07 | $57.07 | $57.07 | $56.34 | 26 |
| 2021-06-03 | $56.59 | $56.59 | $56.59 | $56.59 | $55.87 | 38 |
| 2021-06-02 | $56.74 | $56.74 | $56.74 | $56.74 | $56.02 | 46 |
| 2021-06-01 | $56.62 | $56.62 | $56.62 | $56.62 | $55.90 | 172 |
| 2021-05-28 | $56.81 | $56.81 | $56.68 | $56.68 | $55.96 | 304 |
| 2021-05-27 | $56.60 | $56.60 | $56.60 | $56.60 | $55.88 | 24 |
| 2021-05-26 | $56.49 | $56.49 | $56.49 | $56.49 | $55.77 | 1 |
| 2021-05-25 | $56.41 | $56.41 | $56.41 | $56.41 | $55.70 | 185 |
| 2021-05-24 | $56.70 | $56.70 | $56.55 | $56.55 | $55.83 | 185 |
| 2021-05-21 | $56.00 | $56.00 | $56.00 | $56.00 | $55.29 | 19 |
| 2021-05-20 | $56.03 | $56.03 | $56.03 | $56.03 | $55.31 | 35 |
| 2021-05-19 | $55.38 | $55.38 | $55.38 | $55.38 | $54.67 | 1 |
| 2021-05-18 | $55.78 | $55.78 | $55.63 | $55.63 | $54.92 | 510 |
| 2021-05-17 | $56.00 | $56.00 | $56.00 | $56.00 | $55.29 | 124 |
| 2021-05-14 | $56.18 | $56.18 | $56.18 | $56.18 | $55.46 | 96 |
| 2021-05-13 | $55.33 | $55.37 | $55.33 | $55.37 | $54.67 | 206 |
| 2021-05-12 | $55.61 | $55.61 | $54.64 | $54.64 | $53.95 | 191 |
| 2021-05-11 | $55.64 | $55.83 | $55.64 | $55.83 | $55.12 | 466 |
| 2021-05-10 | $56.86 | $56.86 | $56.40 | $56.40 | $55.69 | 629 |
| 2021-05-07 | $56.91 | $56.91 | $56.91 | $56.91 | $56.19 | 24 |
| 2021-05-06 | $56.45 | $56.45 | $56.45 | $56.45 | $55.73 | 20 |
| 2021-05-05 | $56.16 | $56.30 | $56.01 | $56.01 | $55.30 | 806 |
| 2021-05-04 | $55.75 | $55.94 | $55.75 | $55.94 | $55.23 | 110 |
| 2021-05-03 | $56.32 | $56.32 | $56.32 | $56.32 | $55.60 | 6 |
| 2021-04-30 | $56.46 | $56.46 | $56.17 | $56.17 | $55.45 | 413 |
| 2021-04-29 | $56.88 | $56.88 | $56.57 | $56.57 | $55.85 | 1,365 |
| 2021-04-28 | $56.29 | $56.29 | $56.29 | $56.29 | $55.58 | 35 |
| 2021-04-27 | $56.31 | $56.35 | $56.31 | $56.35 | $55.64 | 503 |
| 2021-04-26 | $56.33 | $56.33 | $56.33 | $56.33 | $55.61 | 83 |
| 2021-04-23 | $56.25 | $56.25 | $56.25 | $56.25 | $55.54 | 48 |
| 2021-04-22 | $56.03 | $56.05 | $55.64 | $55.64 | $54.94 | 444 |
| 2021-04-21 | $56.09 | $56.09 | $56.09 | $56.09 | $55.38 | 99 |
| 2021-04-20 | $55.61 | $55.61 | $55.61 | $55.61 | $54.91 | 23 |
| 2021-04-19 | $56.20 | $56.20 | $55.97 | $55.97 | $55.26 | 120 |
| 2021-04-16 | $56.30 | $56.30 | $56.30 | $56.30 | $55.59 | 55 |
| 2021-04-15 | $56.02 | $56.08 | $56.02 | $56.08 | $55.37 | 419 |
| 2021-04-14 | $55.82 | $55.82 | $55.45 | $55.45 | $54.74 | 150 |
| 2021-04-13 | $55.66 | $55.66 | $55.66 | $55.66 | $54.95 | 86 |
| 2021-04-12 | $55.46 | $55.46 | $55.46 | $55.46 | $54.75 | 63 |
| 2021-04-09 | $55.18 | $55.45 | $55.18 | $55.45 | $54.75 | 550 |
| 2021-04-08 | $55.05 | $55.05 | $55.01 | $55.01 | $54.31 | 101 |
| 2021-04-07 | $54.76 | $54.76 | $54.76 | $54.76 | $54.06 | 1 |
| 2021-04-06 | $54.83 | $54.84 | $54.67 | $54.67 | $53.98 | 1,179 |
| 2021-04-05 | $54.78 | $54.78 | $54.78 | $54.78 | $54.09 | 14 |
| 2021-04-01 | $53.99 | $53.99 | $53.99 | $53.99 | $53.31 | 1 |
| 2021-03-31 | $53.45 | $53.45 | $53.45 | $53.45 | $52.77 | 15 |
| 2021-03-30 | $53.09 | $53.09 | $53.09 | $53.09 | $52.41 | 54 |
| 2021-03-29 | $53.37 | $53.37 | $53.37 | $53.37 | $52.69 | 8 |
| 2021-03-26 | $53.34 | $53.34 | $53.34 | $53.34 | $52.66 | 1 |
| 2021-03-25 | $52.51 | $52.51 | $52.51 | $52.51 | $51.85 | 22 |
| 2021-03-24 | $52.25 | $52.25 | $52.25 | $52.25 | $51.59 | 1 |
| 2021-03-23 | $52.45 | $52.45 | $52.45 | $52.45 | $51.79 | 1 |
| 2021-03-22 | $52.94 | $52.94 | $52.94 | $52.94 | $52.16 | 28 |
| 2021-03-19 | $52.64 | $52.64 | $52.64 | $52.64 | $51.86 | 8 |
| 2021-03-18 | $52.68 | $52.68 | $52.68 | $52.68 | $51.90 | 8 |
| 2021-03-17 | $53.02 | $53.37 | $53.02 | $53.37 | $52.59 | 553 |
| 2021-03-16 | $53.24 | $53.26 | $53.24 | $53.26 | $52.47 | 898 |
| 2021-03-15 | $53.32 | $53.32 | $53.32 | $53.32 | $52.54 | 53 |
| 2021-03-12 | $53.02 | $53.02 | $53.02 | $53.02 | $52.24 | 49 |
| 2021-03-11 | $52.92 | $52.92 | $52.92 | $52.92 | $52.14 | 11 |
| 2021-03-10 | $52.41 | $52.41 | $52.41 | $52.41 | $51.64 | 64 |
| 2021-03-09 | $52.12 | $52.12 | $52.12 | $52.12 | $51.36 | 210 |
| 2021-03-08 | $51.50 | $51.50 | $51.47 | $51.47 | $50.72 | 210 |
| 2021-03-05 | $51.61 | $51.61 | $51.61 | $51.61 | $50.85 | 51 |
| 2021-03-04 | $50.53 | $50.53 | $50.53 | $50.53 | $49.79 | 95 |
| 2021-03-03 | $51.33 | $51.33 | $51.33 | $51.33 | $50.58 | 1 |
| 2021-03-02 | $51.98 | $51.98 | $51.98 | $51.98 | $51.22 | 2 |
| 2021-03-01 | $52.30 | $52.30 | $52.30 | $52.30 | $51.53 | 2 |
| 2021-02-26 | $51.00 | $51.29 | $51.00 | $51.29 | $50.54 | 103 |
| 2021-02-25 | $51.43 | $51.43 | $51.43 | $51.43 | $50.67 | 207 |
| 2021-02-24 | $51.97 | $52.68 | $51.97 | $52.68 | $51.90 | 207 |
| 2021-02-23 | $52.07 | $52.07 | $52.07 | $52.07 | $51.30 | 192 |
| 2021-02-22 | $52.02 | $52.02 | $52.02 | $52.02 | $51.26 | 107 |
| 2021-02-19 | $52.37 | $52.37 | $52.37 | $52.37 | $51.59 | 22 |
| 2021-02-18 | $52.52 | $52.52 | $52.52 | $52.52 | $51.74 | 48 |
| 2021-02-17 | $52.47 | $52.81 | $52.47 | $52.81 | $52.03 | 210 |
| 2021-02-16 | $52.84 | $52.84 | $52.84 | $52.84 | $52.06 | 113 |
| 2021-02-12 | $52.88 | $52.88 | $52.88 | $52.88 | $52.10 | 1 |
| 2021-02-11 | $52.65 | $52.65 | $52.65 | $52.65 | $51.87 | 6 |
| 2021-02-10 | $52.79 | $52.79 | $52.51 | $52.51 | $51.73 | 141 |
| 2021-02-09 | $52.54 | $52.54 | $52.54 | $52.54 | $51.76 | 83 |
| 2021-02-08 | $52.44 | $52.56 | $52.44 | $52.56 | $51.78 | 113 |
| 2021-02-05 | $52.21 | $52.21 | $52.17 | $52.17 | $51.40 | 270 |
| 2021-02-04 | $51.91 | $51.91 | $51.91 | $51.91 | $51.15 | 126 |
| 2021-02-03 | $51.43 | $51.49 | $51.43 | $51.46 | $50.70 | 268 |
| 2021-02-02 | $51.58 | $51.58 | $51.40 | $51.40 | $50.65 | 807 |
| 2021-02-01 | $50.74 | $50.74 | $50.74 | $50.74 | $49.99 | 84 |
| 2021-01-29 | $50.05 | $50.05 | $50.05 | $50.05 | $49.32 | 71 |
| 2021-01-28 | $51.22 | $51.22 | $50.94 | $50.94 | $50.19 | 388 |
| 2021-01-27 | $51.03 | $51.03 | $50.36 | $50.36 | $49.62 | 705 |
| 2021-01-26 | $51.71 | $51.71 | $51.71 | $51.71 | $50.95 | 171 |
| 2021-01-25 | $51.50 | $51.77 | $51.50 | $51.77 | $51.00 | 1,004 |
| 2021-01-22 | $51.71 | $51.71 | $51.71 | $51.71 | $50.94 | 179 |
| 2021-01-21 | $51.76 | $51.84 | $51.76 | $51.84 | $51.07 | 600 |
| 2021-01-20 | $51.81 | $51.81 | $51.81 | $51.81 | $51.04 | 72 |
| 2021-01-19 | $51.10 | $51.10 | $51.10 | $51.10 | $50.35 | 588 |
| 2021-01-15 | $50.99 | $50.99 | $50.65 | $50.65 | $49.90 | 467 |
| 2021-01-14 | $51.35 | $51.35 | $51.00 | $51.00 | $50.25 | 661 |
| 2021-01-13 | $51.22 | $51.22 | $51.22 | $51.22 | $50.46 | 21 |
| 2021-01-12 | $51.15 | $51.15 | $51.15 | $51.15 | $50.40 | 71 |
| 2021-01-11 | $51.11 | $51.13 | $51.06 | $51.06 | $50.30 | 1,067 |
| 2021-01-08 | $51.35 | $51.35 | $51.35 | $51.35 | $50.60 | 95 |
| 2021-01-07 | $51.03 | $51.11 | $51.03 | $51.11 | $50.36 | 311 |
| 2021-01-06 | $50.35 | $50.35 | $50.35 | $50.35 | $49.60 | 73 |
| 2021-01-05 | $50.01 | $50.01 | $50.01 | $50.01 | $49.27 | 200 |
| 2021-01-04 | $50.20 | $50.21 | $49.33 | $49.65 | $48.92 | 2,837 |
| 2020-12-31 | $50.01 | $50.28 | $50.01 | $50.28 | $49.54 | 548 |
| 2020-12-30 | $50.08 | $50.08 | $50.08 | $50.08 | $49.34 | 139 |
| 2020-12-29 | $50.22 | $50.22 | $50.02 | $50.02 | $49.21 | 195 |
| 2020-12-28 | $50.17 | $50.17 | $50.14 | $50.14 | $49.33 | 1,588 |
| 2020-12-24 | $49.71 | $49.71 | $49.71 | $49.71 | $48.92 | 16 |
| 2020-12-23 | $49.63 | $49.63 | $49.63 | $49.63 | $48.84 | 113 |
| 2020-12-22 | $49.62 | $49.62 | $49.54 | $49.54 | $48.74 | 349 |
| 2020-12-21 | $49.45 | $49.60 | $48.99 | $49.60 | $48.80 | 3,191 |
| 2020-12-18 | $49.81 | $49.86 | $49.69 | $49.86 | $49.06 | 2,044 |
| 2020-12-17 | $49.98 | $49.98 | $49.98 | $49.98 | $49.18 | 88 |
| 2020-12-16 | $49.65 | $49.79 | $49.63 | $49.70 | $48.90 | 1,138 |
| 2020-12-15 | $49.51 | $49.60 | $49.25 | $49.56 | $48.77 | 1,850 |
| 2020-12-14 | $49.45 | $49.45 | $49.04 | $49.04 | $48.25 | 2,209 |
| 2020-12-11 | $49.22 | $49.22 | $48.88 | $49.15 | $48.36 | 1,269 |
| 2020-12-10 | $49.35 | $49.43 | $49.24 | $49.31 | $48.52 | 1,590 |
JPMorgan Carbon Transition U.S. Equity ETF (JCTR) News Headlines
Recent JPMorgan Carbon Transition U.S. Equity ETF (JCTR) News
Similar Companies to JPMorgan Carbon Transition U.S. Equity ETF (JCTR) 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 | -- | -- | -- |