JPMorgan ActiveBuilders International Equity ETF (JIDA) Exchange: NYSE ARCA
Data as of April 26, 2024
$43.95 ($0.64) 1.47%
JPMorgan ActiveBuilders International Equity ETF - Daily Information
Click for more stock information on JPMorgan ActiveBuilders International Equity ETF.| Daily Information | Data |
|---|---|
| Date | April 26, 2024 |
| Open | $43.95 |
| Previous Close | $43.95 |
| High | $43.95 |
| Low | $43.95 |
| Adjusted Open | $43.95 |
| Previous Adjusted Close | $43.95 |
| Adjusted High | $43.95 |
| Adjusted Low | $43.95 |
About JPMorgan ActiveBuilders International Equity ETF (JIDA)
JPMorgan ActiveBuilders International Equity ETF
Invest in JPMorgan ActiveBuilders International Equity ETF (JIDA)
Historical Stock Data for JPMorgan ActiveBuilders International Equity ETF (JIDA)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-10 | $43.95 | $43.95 | $43.95 | $43.95 | $43.95 | 167 |
| 2023-10-09 | $43.31 | $43.31 | $43.31 | $43.31 | $43.31 | 7 |
| 2023-10-06 | $43.40 | $43.40 | $43.40 | $43.40 | $43.40 | 2 |
| 2023-10-05 | $42.76 | $42.81 | $42.61 | $42.79 | $42.79 | 21,135 |
| 2023-10-04 | $42.78 | $42.79 | $42.18 | $42.64 | $42.64 | 2,186 |
| 2023-10-03 | $42.76 | $42.76 | $42.65 | $42.65 | $42.65 | 1,387 |
| 2023-10-02 | $43.39 | $43.39 | $43.15 | $43.21 | $43.21 | 483 |
| 2023-09-29 | $43.83 | $43.83 | $43.83 | $43.83 | $43.83 | 18 |
| 2023-09-28 | $44.01 | $44.01 | $44.01 | $44.01 | $44.01 | 5 |
| 2023-09-27 | $43.66 | $43.66 | $43.66 | $43.66 | $43.66 | 140 |
| 2023-09-26 | $43.90 | $43.90 | $43.76 | $43.76 | $43.76 | 148 |
| 2023-09-25 | $44.31 | $44.31 | $44.31 | $44.31 | $44.31 | 25 |
| 2023-09-22 | $44.52 | $44.52 | $44.52 | $44.52 | $44.52 | 128 |
| 2023-09-21 | $44.55 | $44.55 | $44.42 | $44.53 | $44.53 | 38,569 |
| 2023-09-20 | $45.48 | $45.48 | $45.15 | $45.15 | $45.15 | 21,521 |
| 2023-09-19 | $45.19 | $45.28 | $45.15 | $45.28 | $45.28 | 24,089 |
| 2023-09-18 | $45.12 | $45.16 | $45.12 | $45.16 | $45.16 | 1,956 |
| 2023-09-15 | $45.47 | $45.47 | $45.40 | $45.40 | $45.40 | 4,204 |
| 2023-09-14 | $45.45 | $45.52 | $45.45 | $45.52 | $45.52 | 471 |
| 2023-09-13 | $44.97 | $44.97 | $44.94 | $44.94 | $44.94 | 132 |
| 2023-09-12 | $45.03 | $45.22 | $45.03 | $45.10 | $45.10 | 707 |
| 2023-09-11 | $45.16 | $45.45 | $44.96 | $45.18 | $45.18 | 809 |
| 2023-09-08 | $44.67 | $44.78 | $44.65 | $44.67 | $44.67 | 2,128 |
| 2023-09-07 | $44.71 | $44.71 | $44.71 | $44.71 | $44.71 | 17 |
| 2023-09-06 | $44.77 | $44.77 | $44.77 | $44.77 | $44.77 | 5 |
| 2023-09-05 | $45.04 | $45.08 | $44.97 | $44.97 | $44.97 | 506 |
| 2023-09-01 | $45.29 | $45.31 | $45.29 | $45.31 | $45.31 | 838 |
| 2023-08-31 | $45.27 | $45.27 | $45.27 | $45.27 | $45.27 | 7 |
| 2023-08-30 | $45.51 | $45.51 | $45.51 | $45.51 | $45.51 | 31 |
| 2023-08-29 | $45.56 | $45.56 | $45.56 | $45.56 | $45.56 | 11 |
| 2023-08-28 | $44.99 | $44.99 | $44.99 | $44.99 | $44.99 | 22 |
| 2023-08-25 | $44.53 | $44.53 | $44.53 | $44.53 | $44.53 | 8 |
| 2023-08-24 | $44.22 | $44.22 | $44.22 | $44.22 | $44.22 | 26 |
| 2023-08-23 | $44.82 | $44.82 | $44.82 | $44.82 | $44.82 | 123 |
| 2023-08-22 | $44.39 | $44.39 | $44.39 | $44.39 | $44.39 | 10 |
| 2023-08-21 | $44.45 | $44.50 | $44.45 | $44.50 | $44.50 | 330 |
| 2023-08-18 | $44.26 | $44.29 | $44.26 | $44.28 | $44.28 | 263 |
| 2023-08-17 | $44.38 | $44.38 | $44.30 | $44.31 | $44.31 | 1,711 |
| 2023-08-16 | $44.77 | $44.81 | $44.52 | $44.52 | $44.52 | 5,396 |
| 2023-08-15 | $44.92 | $44.97 | $44.84 | $44.84 | $44.84 | 1,190 |
| 2023-08-14 | $45.12 | $45.38 | $45.12 | $45.38 | $45.38 | 286 |
| 2023-08-11 | $45.65 | $45.65 | $45.50 | $45.53 | $45.53 | 1,351 |
| 2023-08-10 | $46.34 | $46.34 | $45.79 | $45.79 | $45.79 | 321 |
| 2023-08-09 | $45.81 | $45.86 | $45.70 | $45.70 | $45.70 | 730 |
| 2023-08-08 | $45.60 | $45.73 | $45.60 | $45.73 | $45.73 | 2,306 |
| 2023-08-07 | $45.87 | $45.95 | $45.87 | $45.92 | $45.92 | 85,102 |
| 2023-08-04 | $45.45 | $45.45 | $45.45 | $45.45 | $45.45 | 10 |
| 2023-08-03 | $45.17 | $45.35 | $45.17 | $45.34 | $45.34 | 796 |
| 2023-08-02 | $45.63 | $45.63 | $45.48 | $45.48 | $45.48 | 24,698 |
| 2023-08-01 | $46.42 | $46.42 | $46.33 | $46.36 | $46.36 | 715 |
| 2023-07-31 | $47.12 | $47.12 | $46.89 | $46.89 | $46.89 | 713 |
| 2023-07-28 | $46.90 | $46.90 | $46.90 | $46.90 | $46.90 | 4 |
| 2023-07-27 | $47.00 | $47.00 | $46.50 | $46.50 | $46.50 | 682 |
| 2023-07-26 | $46.59 | $46.60 | $46.55 | $46.60 | $46.60 | 1,113 |
| 2023-07-25 | $46.56 | $46.57 | $46.56 | $46.57 | $46.57 | 298 |
| 2023-07-24 | $46.40 | $46.50 | $46.40 | $46.42 | $46.42 | 1,551 |
| 2023-07-21 | $46.56 | $46.56 | $46.56 | $46.56 | $46.56 | 24 |
| 2023-07-20 | $46.45 | $46.45 | $46.45 | $46.45 | $46.45 | 67 |
| 2023-07-19 | $46.78 | $46.78 | $46.69 | $46.69 | $46.69 | 1,150 |
| 2023-07-18 | $46.82 | $46.82 | $46.82 | $46.82 | $46.82 | 144 |
| 2023-07-17 | $46.55 | $46.55 | $46.55 | $46.55 | $46.55 | 3 |
| 2023-07-14 | $46.57 | $46.57 | $46.57 | $46.57 | $46.57 | 3 |
| 2023-07-13 | $46.83 | $46.83 | $46.83 | $46.83 | $46.83 | 58 |
| 2023-07-12 | $45.92 | $46.10 | $45.92 | $46.10 | $46.10 | 306 |
| 2023-07-11 | $45.26 | $45.26 | $45.26 | $45.26 | $45.26 | 130 |
| 2023-07-10 | $44.74 | $44.88 | $44.74 | $44.88 | $44.88 | 726 |
| 2023-07-07 | $44.86 | $44.86 | $44.77 | $44.77 | $44.77 | 119 |
| 2023-07-06 | $44.44 | $44.49 | $44.44 | $44.49 | $44.49 | 1,056 |
| 2023-07-05 | $45.28 | $45.28 | $45.28 | $45.28 | $45.28 | 30 |
| 2023-07-03 | $45.86 | $45.86 | $45.86 | $45.86 | $45.86 | 7 |
| 2023-06-30 | $45.81 | $45.81 | $45.81 | $45.81 | $45.81 | 7,956 |
| 2023-06-29 | $45.24 | $45.24 | $45.24 | $45.24 | $45.24 | 28 |
| 2023-06-28 | $45.31 | $45.31 | $45.30 | $45.30 | $45.30 | 193 |
| 2023-06-27 | $45.08 | $45.32 | $45.08 | $45.31 | $45.31 | 383 |
| 2023-06-26 | $44.88 | $44.88 | $44.88 | $44.88 | $44.88 | 172 |
| 2023-06-23 | $44.81 | $44.81 | $44.81 | $44.81 | $44.81 | 15 |
| 2023-06-22 | $45.57 | $45.57 | $45.52 | $45.52 | $45.52 | 191 |
| 2023-06-21 | $45.75 | $45.75 | $45.75 | $45.75 | $45.75 | 8 |
| 2023-06-20 | $45.67 | $45.67 | $45.67 | $45.67 | $45.67 | 73 |
| 2023-06-16 | $46.21 | $46.21 | $46.21 | $46.21 | $46.21 | 150 |
| 2023-06-15 | $46.29 | $46.29 | $46.29 | $46.29 | $46.29 | 15 |
| 2023-06-14 | $45.83 | $45.83 | $45.83 | $45.83 | $45.83 | 21 |
| 2023-06-13 | $45.62 | $45.62 | $45.62 | $45.62 | $45.62 | 7 |
| 2023-06-12 | $45.11 | $45.18 | $45.11 | $45.18 | $45.18 | 108 |
| 2023-06-09 | $45.00 | $45.00 | $45.00 | $45.00 | $45.00 | 24 |
| 2023-06-08 | $45.05 | $45.05 | $45.05 | $45.05 | $45.05 | 6 |
| 2023-06-07 | $44.59 | $44.59 | $44.59 | $44.59 | $44.59 | 3 |
| 2023-06-06 | $45.00 | $45.00 | $45.00 | $45.00 | $45.00 | 90 |
| 2023-06-05 | $44.74 | $44.74 | $44.66 | $44.66 | $44.66 | 342 |
| 2023-06-02 | $44.88 | $44.88 | $44.88 | $44.88 | $44.88 | 30 |
| 2023-06-01 | $43.92 | $44.29 | $43.92 | $44.29 | $44.29 | 667 |
| 2023-05-31 | $43.67 | $43.67 | $43.67 | $43.67 | $43.67 | 24 |
| 2023-05-30 | $44.13 | $44.13 | $44.13 | $44.13 | $44.13 | 16 |
| 2023-05-26 | $44.60 | $44.60 | $44.51 | $44.56 | $44.56 | 2,275 |
| 2023-05-25 | $44.07 | $44.14 | $43.99 | $44.14 | $44.14 | 1,207 |
| 2023-05-24 | $44.24 | $44.24 | $44.10 | $44.14 | $44.14 | 1,601 |
| 2023-05-23 | $44.99 | $44.99 | $44.77 | $44.77 | $44.77 | 430 |
| 2023-05-22 | $45.34 | $45.53 | $45.34 | $45.41 | $45.41 | 1,053 |
| 2023-05-19 | $45.33 | $45.39 | $45.30 | $45.39 | $45.39 | 440 |
| 2023-05-18 | $44.94 | $45.12 | $44.94 | $45.12 | $45.12 | 1,194 |
| 2023-05-17 | $44.85 | $45.13 | $44.77 | $45.13 | $45.13 | 2,612 |
| 2023-05-16 | $45.03 | $45.03 | $44.87 | $44.89 | $44.89 | 2,774 |
| 2023-05-15 | $45.27 | $45.35 | $45.27 | $45.31 | $45.31 | 1,686 |
| 2023-05-12 | $45.07 | $45.07 | $44.90 | $44.95 | $44.95 | 2,856 |
| 2023-05-11 | $44.73 | $45.00 | $44.73 | $45.00 | $45.00 | 2,524 |
| 2023-05-10 | $45.16 | $45.16 | $44.96 | $45.15 | $45.15 | 365 |
| 2023-05-09 | $45.12 | $45.40 | $45.12 | $45.31 | $45.31 | 771 |
| 2023-05-08 | $45.48 | $45.48 | $45.43 | $45.43 | $45.43 | 827 |
| 2023-05-05 | $45.30 | $45.40 | $45.30 | $45.40 | $45.40 | 4,205 |
| 2023-05-04 | $44.82 | $44.82 | $44.75 | $44.75 | $44.75 | 120 |
| 2023-05-03 | $45.12 | $45.14 | $44.92 | $44.97 | $44.97 | 1,896 |
| 2023-05-02 | $44.81 | $44.87 | $44.81 | $44.87 | $44.87 | 165 |
| 2023-05-01 | $45.43 | $45.43 | $45.36 | $45.38 | $45.38 | 3,380 |
| 2023-04-28 | $45.44 | $45.44 | $45.31 | $45.40 | $45.40 | 615 |
| 2023-04-27 | $45.17 | $45.44 | $45.17 | $45.44 | $45.44 | 5,081 |
| 2023-04-26 | $45.16 | $45.16 | $44.81 | $44.89 | $44.89 | 5,957 |
| 2023-04-25 | $45.23 | $45.23 | $44.90 | $44.90 | $44.90 | 257 |
| 2023-04-24 | $45.51 | $45.55 | $45.46 | $45.55 | $45.55 | 535 |
| 2023-04-21 | $45.38 | $45.45 | $45.38 | $45.44 | $45.44 | 1,563 |
| 2023-04-20 | $45.31 | $45.33 | $45.25 | $45.25 | $45.25 | 4,558 |
| 2023-04-19 | $45.29 | $45.35 | $45.28 | $45.28 | $45.28 | 597 |
| 2023-04-18 | $45.44 | $45.44 | $45.44 | $45.44 | $45.44 | 67 |
| 2023-04-17 | $45.05 | $45.18 | $45.05 | $45.18 | $45.18 | 150 |
| 2023-04-14 | $45.30 | $45.30 | $45.30 | $45.30 | $45.30 | 102 |
| 2023-04-13 | $45.49 | $45.49 | $45.49 | $45.49 | $45.49 | 9 |
| 2023-04-12 | $44.88 | $44.88 | $44.88 | $44.88 | $44.88 | 14 |
| 2023-04-11 | $44.71 | $44.71 | $44.60 | $44.60 | $44.60 | 15,380 |
| 2023-04-10 | $44.32 | $44.32 | $44.32 | $44.32 | $44.32 | 69 |
| 2023-04-06 | $44.34 | $44.34 | $44.34 | $44.34 | $44.34 | 97 |
| 2023-04-05 | $44.30 | $44.32 | $44.18 | $44.18 | $44.18 | 964 |
| 2023-04-04 | $44.45 | $44.45 | $44.45 | $44.45 | $44.45 | 40 |
| 2023-04-03 | $44.50 | $44.50 | $44.50 | $44.50 | $44.50 | 52 |
| 2023-03-31 | $44.22 | $44.22 | $44.22 | $44.22 | $44.22 | 26 |
| 2023-03-30 | $44.02 | $44.02 | $44.02 | $44.02 | $44.02 | 8 |
| 2023-03-29 | $43.55 | $43.55 | $43.55 | $43.55 | $43.55 | 74 |
| 2023-03-28 | $43.00 | $43.00 | $43.00 | $43.00 | $43.00 | 47 |
| 2023-03-27 | $42.71 | $42.89 | $42.71 | $42.89 | $42.89 | 111 |
| 2023-03-24 | $42.39 | $42.44 | $42.39 | $42.44 | $42.44 | 478 |
| 2023-03-23 | $42.68 | $42.68 | $42.68 | $42.68 | $42.68 | 14 |
| 2023-03-22 | $42.70 | $42.70 | $42.70 | $42.70 | $42.70 | 4 |
| 2023-03-21 | $42.83 | $42.83 | $42.83 | $42.83 | $42.83 | 14 |
| 2023-03-20 | $42.18 | $42.18 | $42.16 | $42.16 | $42.16 | 146 |
| 2023-03-17 | $41.42 | $41.49 | $41.42 | $41.44 | $41.44 | 632 |
| 2023-03-16 | $41.66 | $41.87 | $41.66 | $41.87 | $41.87 | 311 |
| 2023-03-15 | $41.20 | $41.27 | $41.00 | $41.23 | $41.23 | 692 |
| 2023-03-14 | $42.54 | $42.65 | $42.47 | $42.65 | $42.65 | 1,001 |
| 2023-03-13 | $42.40 | $42.42 | $42.26 | $42.26 | $42.26 | 306 |
| 2023-03-10 | $42.96 | $42.96 | $42.56 | $42.56 | $42.56 | 444 |
| 2023-03-09 | $43.16 | $43.16 | $42.96 | $42.96 | $42.96 | 572 |
| 2023-03-08 | $43.21 | $43.30 | $43.21 | $43.30 | $43.30 | 111 |
| 2023-03-07 | $43.47 | $43.47 | $43.12 | $43.12 | $43.12 | 210 |
| 2023-03-06 | $43.91 | $43.99 | $43.84 | $43.84 | $43.84 | 2,280 |
| 2023-03-03 | $43.67 | $43.93 | $43.67 | $43.93 | $43.93 | 1,045 |
| 2023-03-02 | $43.21 | $43.40 | $43.18 | $43.36 | $43.36 | 2,042 |
| 2023-03-01 | $43.40 | $43.40 | $43.24 | $43.24 | $43.24 | 1,396 |
| 2023-02-28 | $43.17 | $43.17 | $42.98 | $42.98 | $42.98 | 341 |
| 2023-02-27 | $43.25 | $43.26 | $43.19 | $43.26 | $43.26 | 425 |
| 2023-02-24 | $42.67 | $42.98 | $42.63 | $42.77 | $42.77 | 21,786 |
| 2023-02-23 | $43.39 | $43.39 | $43.39 | $43.39 | $43.39 | 5 |
| 2023-02-22 | $43.18 | $43.18 | $43.18 | $43.18 | $43.18 | 78 |
| 2023-02-21 | $43.53 | $43.54 | $43.46 | $43.46 | $43.46 | 1,269 |
| 2023-02-17 | $43.90 | $43.90 | $43.90 | $43.90 | $43.90 | 114 |
| 2023-02-16 | $43.79 | $43.79 | $43.79 | $43.79 | $43.79 | 4 |
| 2023-02-15 | $43.99 | $43.99 | $43.99 | $43.99 | $43.99 | 10 |
| 2023-02-14 | $44.22 | $44.43 | $44.22 | $44.24 | $44.24 | 1,462 |
| 2023-02-13 | $44.05 | $44.12 | $44.05 | $44.11 | $44.11 | 868 |
| 2023-02-10 | $43.62 | $43.69 | $43.62 | $43.69 | $43.69 | 407 |
| 2023-02-09 | $43.84 | $43.84 | $43.84 | $43.84 | $43.84 | 11 |
| 2023-02-08 | $43.66 | $43.66 | $43.66 | $43.66 | $43.66 | 5 |
| 2023-02-07 | $43.66 | $43.92 | $43.66 | $43.92 | $43.92 | 2,641 |
| 2023-02-06 | $43.43 | $43.48 | $43.43 | $43.48 | $43.48 | 322 |
| 2023-02-03 | $44.11 | $44.11 | $43.88 | $43.90 | $43.90 | 3,073 |
| 2023-02-02 | $44.21 | $44.21 | $44.21 | $44.21 | $44.21 | 29 |
| 2023-02-01 | $43.94 | $44.42 | $43.94 | $44.42 | $44.42 | 304 |
| 2023-01-31 | $44.09 | $44.09 | $44.09 | $44.09 | $44.09 | 16 |
| 2023-01-30 | $43.96 | $43.96 | $43.86 | $43.86 | $43.86 | 232 |
| 2023-01-27 | $44.16 | $44.16 | $44.10 | $44.10 | $44.10 | 115 |
| 2023-01-26 | $44.17 | $44.20 | $44.17 | $44.20 | $44.20 | 221 |
| 2023-01-25 | $44.13 | $44.20 | $44.13 | $44.20 | $44.20 | 211 |
| 2023-01-24 | $43.94 | $43.94 | $43.94 | $43.94 | $43.94 | 4 |
| 2023-01-23 | $43.83 | $43.96 | $43.83 | $43.96 | $43.96 | 257 |
| 2023-01-20 | $43.77 | $43.77 | $43.77 | $43.77 | $43.77 | 121 |
| 2023-01-19 | $43.37 | $43.46 | $43.37 | $43.46 | $43.46 | 301 |
| 2023-01-18 | $43.77 | $43.77 | $43.50 | $43.50 | $43.50 | 289 |
| 2023-01-17 | $43.63 | $43.63 | $43.63 | $43.63 | $43.63 | 71 |
| 2023-01-13 | $43.55 | $43.55 | $43.55 | $43.55 | $43.55 | 3 |
| 2023-01-12 | $43.27 | $43.27 | $43.27 | $43.27 | $43.27 | 5 |
| 2023-01-11 | $42.63 | $42.63 | $42.63 | $42.63 | $42.63 | 17 |
| 2023-01-10 | $42.31 | $42.31 | $42.31 | $42.31 | $42.31 | 8 |
| 2023-01-09 | $42.16 | $42.16 | $42.16 | $42.16 | $42.16 | 5 |
| 2023-01-06 | $41.18 | $41.95 | $41.18 | $41.95 | $41.95 | 352 |
| 2023-01-05 | $40.92 | $40.92 | $40.92 | $40.92 | $40.92 | 21 |
| 2023-01-04 | $41.24 | $41.24 | $41.24 | $41.24 | $41.24 | 325 |
| 2023-01-03 | $40.74 | $40.74 | $40.74 | $40.74 | $40.74 | 30 |
| 2022-12-30 | $40.55 | $40.55 | $40.55 | $40.55 | $40.55 | 35 |
| 2022-12-29 | $40.88 | $40.88 | $40.88 | $40.88 | $40.88 | 6 |
| 2022-12-28 | $40.30 | $40.30 | $40.30 | $40.30 | $40.30 | 11 |
| 2022-12-27 | $40.75 | $40.75 | $40.70 | $40.70 | $40.70 | 568 |
| 2022-12-23 | $40.42 | $40.63 | $40.42 | $40.63 | $40.63 | 104 |
| 2022-12-22 | $40.52 | $40.52 | $40.52 | $40.52 | $40.52 | 10 |
| 2022-12-21 | $40.85 | $40.85 | $40.85 | $40.85 | $40.85 | 4 |
| 2022-12-20 | $40.43 | $40.43 | $40.43 | $40.43 | $40.43 | 16 |
| 2022-12-19 | $41.68 | $41.68 | $41.48 | $41.48 | $40.21 | 607 |
| 2022-12-16 | $41.62 | $41.63 | $41.57 | $41.62 | $40.34 | 1,803 |
| 2022-12-15 | $42.41 | $42.41 | $41.88 | $41.88 | $40.59 | 204 |
| 2022-12-14 | $42.95 | $42.95 | $42.95 | $42.95 | $41.63 | 15 |
| 2022-12-13 | $43.07 | $43.07 | $42.92 | $42.92 | $41.60 | 1,070 |
| 2022-12-12 | $42.19 | $42.33 | $42.19 | $42.33 | $41.03 | 201 |
| 2022-12-09 | $42.23 | $42.23 | $42.23 | $42.23 | $40.93 | 72 |
| 2022-12-08 | $42.23 | $42.23 | $42.23 | $42.23 | $40.94 | 3 |
| 2022-12-07 | $42.07 | $42.07 | $42.07 | $42.07 | $40.78 | 90 |
| 2022-12-06 | $42.10 | $42.10 | $42.08 | $42.08 | $40.78 | 154 |
| 2022-12-05 | $42.29 | $42.29 | $42.29 | $42.29 | $42.29 | 20 |
| 2022-12-02 | $42.82 | $42.82 | $42.82 | $42.82 | $42.82 | 1 |
| 2022-12-01 | $42.71 | $42.87 | $42.71 | $42.87 | $42.87 | 117 |
| 2022-11-30 | $42.56 | $42.56 | $42.56 | $42.56 | $42.56 | 5 |
| 2022-11-29 | $41.70 | $41.80 | $41.70 | $41.73 | $41.73 | 3,029 |
| 2022-11-28 | $41.61 | $41.61 | $41.61 | $41.61 | $41.61 | 35 |
| 2022-11-25 | $41.95 | $42.11 | $41.95 | $42.11 | $42.11 | 350 |
| 2022-11-23 | $41.57 | $41.91 | $41.57 | $41.91 | $41.91 | 432 |
| 2022-11-22 | $41.29 | $41.49 | $41.28 | $41.49 | $41.49 | 404 |
| 2022-11-21 | $40.83 | $40.88 | $40.83 | $40.88 | $40.88 | 232 |
| 2022-11-18 | $41.28 | $41.28 | $41.17 | $41.17 | $41.17 | 458 |
| 2022-11-17 | $40.75 | $41.09 | $40.75 | $41.09 | $41.09 | 100 |
| 2022-11-16 | $41.18 | $41.18 | $41.12 | $41.12 | $41.12 | 126 |
| 2022-11-15 | $41.12 | $41.12 | $41.12 | $41.12 | $41.12 | 104 |
| 2022-11-14 | $40.99 | $40.99 | $40.89 | $40.89 | $40.89 | 357 |
| 2022-11-11 | $41.25 | $41.25 | $41.25 | $41.25 | $41.25 | 1 |
| 2022-11-10 | $40.38 | $40.38 | $40.38 | $40.38 | $40.38 | 496 |
| 2022-11-09 | $38.73 | $38.73 | $38.47 | $38.47 | $38.47 | 617 |
| 2022-11-08 | $38.95 | $39.00 | $38.95 | $39.00 | $39.00 | 230 |
| 2022-11-07 | $38.57 | $38.60 | $38.57 | $38.60 | $38.60 | 337 |
| 2022-11-04 | $38.18 | $38.45 | $38.18 | $38.45 | $38.45 | 304 |
| 2022-11-03 | $37.08 | $37.10 | $37.00 | $37.00 | $37.00 | 419 |
| 2022-11-02 | $37.73 | $38.04 | $37.13 | $37.13 | $37.13 | 5,051 |
| 2022-11-01 | $37.60 | $37.64 | $37.60 | $37.64 | $37.64 | 403 |
| 2022-10-31 | $37.36 | $37.36 | $37.36 | $37.36 | $37.36 | 101 |
| 2022-10-28 | $37.62 | $37.62 | $37.62 | $37.62 | $37.62 | 5 |
| 2022-10-27 | $37.30 | $37.30 | $37.30 | $37.30 | $37.30 | 5 |
| 2022-10-26 | $37.64 | $37.64 | $37.64 | $37.64 | $37.64 | 3 |
| 2022-10-25 | $37.28 | $37.28 | $37.28 | $37.28 | $37.28 | 1 |
| 2022-10-24 | $36.57 | $36.57 | $36.52 | $36.54 | $36.54 | 9,300 |
| 2022-10-21 | $36.49 | $36.49 | $36.49 | $36.49 | $36.49 | 124 |
| 2022-10-20 | $35.88 | $35.88 | $35.86 | $35.88 | $35.88 | 574 |
| 2022-10-19 | $36.10 | $36.10 | $35.99 | $35.99 | $35.99 | 647 |
| 2022-10-18 | $36.35 | $36.35 | $36.35 | $36.35 | $36.35 | 27 |
| 2022-10-17 | $36.18 | $36.18 | $36.18 | $36.18 | $36.18 | 404 |
| 2022-10-14 | $36.10 | $36.10 | $35.32 | $35.32 | $35.32 | 404 |
| 2022-10-13 | $35.90 | $35.90 | $35.90 | $35.90 | $35.90 | 301 |
| 2022-10-12 | $35.20 | $35.20 | $35.20 | $35.20 | $35.20 | 2 |
| 2022-10-11 | $35.43 | $35.43 | $35.30 | $35.30 | $35.30 | 641 |
| 2022-10-10 | $35.64 | $35.70 | $35.60 | $35.70 | $35.70 | 377 |
| 2022-10-07 | $36.29 | $36.29 | $35.89 | $35.89 | $35.89 | 404 |
| 2022-10-06 | $36.47 | $36.47 | $36.45 | $36.45 | $36.45 | 12,292 |
| 2022-10-05 | $37.04 | $37.04 | $37.04 | $37.04 | $37.04 | 1 |
| 2022-10-04 | $37.30 | $37.39 | $37.30 | $37.39 | $37.39 | 475 |
| 2022-10-03 | $35.95 | $35.95 | $35.95 | $35.95 | $35.95 | 1 |
| 2022-09-30 | $35.18 | $35.18 | $35.18 | $35.18 | $35.18 | 14 |
| 2022-09-29 | $35.41 | $35.41 | $35.41 | $35.41 | $35.41 | 103 |
| 2022-09-28 | $34.93 | $35.82 | $34.93 | $35.79 | $35.79 | 6,121 |
| 2022-09-27 | $35.36 | $35.41 | $34.81 | $34.95 | $34.95 | 2,291 |
| 2022-09-26 | $35.31 | $35.35 | $35.10 | $35.10 | $35.10 | 4,701 |
| 2022-09-23 | $36.10 | $36.10 | $35.72 | $35.72 | $35.72 | 1,406 |
| 2022-09-22 | $37.17 | $37.24 | $36.94 | $36.94 | $36.94 | 7,007 |
| 2022-09-21 | $37.52 | $37.65 | $36.99 | $36.99 | $36.99 | 804 |
| 2022-09-20 | $37.57 | $37.57 | $37.25 | $37.45 | $37.45 | 12,508 |
| 2022-09-19 | $37.55 | $38.08 | $37.55 | $38.08 | $38.08 | 715 |
| 2022-09-16 | $37.92 | $37.98 | $37.81 | $37.97 | $37.97 | 7,392 |
| 2022-09-15 | $38.30 | $38.49 | $38.24 | $38.27 | $38.27 | 23,701 |
| 2022-09-14 | $38.61 | $38.68 | $38.47 | $38.48 | $38.48 | 7,736 |
| 2022-09-13 | $38.40 | $38.40 | $38.40 | $38.40 | $38.40 | 1 |
| 2022-09-12 | $39.86 | $39.87 | $39.72 | $39.72 | $39.72 | 16,515 |
| 2022-09-09 | $39.17 | $39.17 | $39.17 | $39.17 | $39.17 | 2 |
| 2022-09-08 | $38.13 | $38.24 | $37.86 | $38.19 | $38.19 | 4,083 |
| 2022-09-07 | $37.86 | $38.18 | $37.80 | $38.15 | $38.15 | 5,174 |
| 2022-09-06 | $37.85 | $37.85 | $37.85 | $37.85 | $37.85 | 15 |
| 2022-09-02 | $38.51 | $38.51 | $37.87 | $37.87 | $37.87 | 303 |
| 2022-09-01 | $38.17 | $38.17 | $38.11 | $38.11 | $38.11 | 11,578 |
| 2022-08-31 | $38.63 | $38.63 | $38.63 | $38.63 | $38.63 | 9 |
| 2022-08-30 | $39.41 | $39.41 | $38.89 | $38.89 | $38.89 | 340 |
| 2022-08-29 | $39.23 | $39.23 | $39.23 | $39.23 | $39.23 | 43 |
| 2022-08-26 | $40.07 | $40.07 | $39.31 | $39.31 | $39.31 | 302 |
| 2022-08-25 | $40.06 | $40.33 | $40.06 | $40.33 | $40.33 | 303 |
| 2022-08-24 | $39.89 | $39.89 | $39.89 | $39.89 | $39.89 | 2 |
| 2022-08-23 | $39.88 | $39.88 | $39.78 | $39.81 | $39.81 | 605 |
| 2022-08-22 | $39.97 | $39.97 | $39.73 | $39.73 | $39.73 | 404 |
| 2022-08-19 | $40.38 | $40.38 | $40.38 | $40.38 | $40.38 | 1 |
| 2022-08-18 | $40.87 | $40.87 | $40.87 | $40.87 | $40.87 | 1 |
| 2022-08-17 | $41.01 | $41.01 | $41.00 | $41.00 | $41.00 | 1,800 |
| 2022-08-16 | $41.26 | $41.26 | $41.26 | $41.26 | $41.26 | 8 |
| 2022-08-15 | $41.24 | $41.24 | $41.24 | $41.24 | $41.24 | 39 |
| 2022-08-12 | $41.53 | $41.53 | $41.53 | $41.53 | $41.53 | 3 |
| 2022-08-11 | $41.32 | $41.32 | $41.23 | $41.23 | $41.23 | 466 |
| 2022-08-10 | $41.25 | $41.25 | $41.25 | $41.25 | $41.25 | 1,401 |
| 2022-08-09 | $40.37 | $40.37 | $40.37 | $40.37 | $40.37 | 3 |
| 2022-08-08 | $40.56 | $40.56 | $40.56 | $40.56 | $40.56 | 315 |
| 2022-08-05 | $40.50 | $40.50 | $40.50 | $40.50 | $40.50 | 107 |
| 2022-08-04 | $40.74 | $40.74 | $40.74 | $40.74 | $40.74 | 4 |
| 2022-08-03 | $40.59 | $40.59 | $40.59 | $40.59 | $40.59 | 2 |
| 2022-08-02 | $40.38 | $40.38 | $40.38 | $40.38 | $40.38 | 3 |
| 2022-08-01 | $40.92 | $40.92 | $40.92 | $40.92 | $40.92 | 2 |
| 2022-07-29 | $40.93 | $40.93 | $40.93 | $40.93 | $40.93 | 25 |
| 2022-07-28 | $40.43 | $40.43 | $40.43 | $40.43 | $40.43 | 4 |
| 2022-07-27 | $40.20 | $40.20 | $40.20 | $40.20 | $40.20 | 4 |
| 2022-07-26 | $39.36 | $39.36 | $39.36 | $39.36 | $39.36 | 2 |
| 2022-07-25 | $39.77 | $39.77 | $39.77 | $39.77 | $39.77 | 2 |
| 2022-07-22 | $39.42 | $39.42 | $39.42 | $39.42 | $39.42 | 78 |
| 2022-07-21 | $39.59 | $39.59 | $39.59 | $39.59 | $39.59 | 1 |
| 2022-07-20 | $39.14 | $39.14 | $39.14 | $39.14 | $39.14 | 7 |
| 2022-07-19 | $39.40 | $39.40 | $39.40 | $39.40 | $39.40 | 7 |
| 2022-07-18 | $38.36 | $38.36 | $38.36 | $38.36 | $38.36 | 223 |
| 2022-07-15 | $37.78 | $38.13 | $37.75 | $38.13 | $38.13 | 575 |
| 2022-07-14 | $37.27 | $37.54 | $37.27 | $37.54 | $37.54 | 203 |
| 2022-07-13 | $38.12 | $38.12 | $38.12 | $38.12 | $38.12 | 7 |
| 2022-07-12 | $38.14 | $38.14 | $38.14 | $38.14 | $38.14 | 20 |
| 2022-07-11 | $38.14 | $38.14 | $38.14 | $38.14 | $38.14 | 8 |
| 2022-07-08 | $38.74 | $38.74 | $38.74 | $38.74 | $38.74 | 3 |
| 2022-07-07 | $38.69 | $38.69 | $38.69 | $38.69 | $38.69 | 7 |
| 2022-07-06 | $38.09 | $38.09 | $38.09 | $38.09 | $38.09 | 14 |
| 2022-07-05 | $37.73 | $38.13 | $37.65 | $38.13 | $38.13 | 9,147 |
| 2022-07-01 | $38.73 | $38.96 | $38.73 | $38.96 | $38.96 | 414 |
| 2022-06-30 | $38.91 | $38.95 | $38.87 | $38.95 | $38.95 | 464 |
| 2022-06-29 | $39.29 | $39.29 | $39.29 | $39.29 | $39.29 | 7 |
| 2022-06-28 | $39.43 | $39.43 | $39.43 | $39.43 | $39.43 | 1,359 |
| 2022-06-27 | $39.71 | $39.71 | $39.71 | $39.71 | $39.71 | 142 |
| 2022-06-24 | $39.61 | $39.80 | $39.61 | $39.80 | $39.80 | 809 |
| 2022-06-23 | $38.72 | $38.72 | $38.72 | $38.72 | $38.72 | 6 |
| 2022-06-22 | $38.93 | $38.93 | $38.93 | $38.93 | $38.93 | 4 |
| 2022-06-21 | $39.19 | $39.25 | $39.19 | $39.19 | $39.19 | 9,762 |
| 2022-06-17 | $38.63 | $38.66 | $38.52 | $38.52 | $38.52 | 14,689 |
| 2022-06-16 | $38.81 | $38.81 | $38.72 | $38.72 | $38.72 | 143 |
| 2022-06-15 | $39.23 | $39.56 | $39.23 | $39.56 | $39.56 | 185 |
| 2022-06-14 | $38.66 | $38.79 | $38.66 | $38.79 | $38.79 | 444 |
| 2022-06-13 | $39.22 | $39.22 | $39.22 | $39.22 | $39.22 | 33 |
| 2022-06-10 | $40.53 | $40.53 | $40.53 | $40.53 | $40.53 | 6 |
| 2022-06-09 | $41.54 | $41.54 | $41.54 | $41.54 | $41.54 | 5 |
| 2022-06-08 | $42.44 | $42.44 | $42.44 | $42.44 | $42.44 | 14 |
| 2022-06-07 | $42.85 | $43.02 | $42.85 | $43.02 | $43.02 | 622 |
| 2022-06-06 | $42.86 | $42.86 | $42.86 | $42.86 | $42.86 | 11 |
| 2022-06-03 | $42.64 | $42.64 | $42.64 | $42.64 | $42.64 | 93 |
| 2022-06-02 | $43.22 | $43.22 | $43.22 | $43.22 | $43.22 | 8 |
| 2022-06-01 | $42.44 | $42.44 | $42.44 | $42.44 | $42.44 | 109 |
| 2022-05-31 | $42.83 | $42.83 | $42.83 | $42.83 | $42.83 | 20 |
| 2022-05-27 | $42.93 | $43.00 | $42.93 | $43.00 | $43.00 | 2,049 |
| 2022-05-26 | $42.52 | $42.52 | $42.52 | $42.52 | $42.52 | 13 |
| 2022-05-25 | $42.03 | $42.03 | $42.03 | $42.03 | $42.03 | 13 |
| 2022-05-24 | $41.97 | $41.97 | $41.97 | $41.97 | $41.97 | 111 |
| 2022-05-23 | $41.98 | $42.04 | $41.98 | $42.04 | $42.04 | 211 |
| 2022-05-20 | $41.31 | $41.31 | $41.31 | $41.31 | $41.31 | 10 |
| 2022-05-19 | $41.03 | $41.03 | $41.03 | $41.03 | $41.03 | 7 |
| 2022-05-18 | $40.70 | $40.70 | $40.70 | $40.70 | $40.70 | 25 |
| 2022-05-17 | $41.69 | $41.69 | $41.69 | $41.69 | $41.69 | 109 |
| 2022-05-16 | $40.87 | $40.87 | $40.87 | $40.87 | $40.87 | 12 |
| 2022-05-13 | $40.84 | $40.84 | $40.84 | $40.84 | $40.84 | 24 |
| 2022-05-12 | $39.79 | $39.79 | $39.79 | $39.79 | $39.79 | 6 |
| 2022-05-11 | $40.07 | $40.15 | $39.90 | $39.91 | $39.91 | 25,915 |
| 2022-05-10 | $40.17 | $40.17 | $40.15 | $40.15 | $40.15 | 398 |
| 2022-05-09 | $39.92 | $39.92 | $39.92 | $39.92 | $39.92 | 15 |
| 2022-05-06 | $41.14 | $41.14 | $41.14 | $41.14 | $41.14 | 4 |
| 2022-05-05 | $41.56 | $41.56 | $41.56 | $41.56 | $41.56 | 5 |
| 2022-05-04 | $42.92 | $42.92 | $42.92 | $42.92 | $42.92 | 4 |
| 2022-05-03 | $42.28 | $42.28 | $42.28 | $42.28 | $42.28 | 26 |
| 2022-05-02 | $41.94 | $41.94 | $41.94 | $41.94 | $41.94 | 12 |
| 2022-04-29 | $42.05 | $42.05 | $42.05 | $42.05 | $42.05 | 7 |
| 2022-04-28 | $42.46 | $42.46 | $42.46 | $42.46 | $42.46 | 19 |
| 2022-04-27 | $41.90 | $41.90 | $41.90 | $41.90 | $41.90 | 6 |
| 2022-04-26 | $41.64 | $41.64 | $41.64 | $41.64 | $41.64 | 10 |
| 2022-04-25 | $43.10 | $43.10 | $43.10 | $43.10 | $43.10 | 6 |
| 2022-04-22 | $43.10 | $43.10 | $43.10 | $43.10 | $43.10 | 5 |
| 2022-04-21 | $43.76 | $43.76 | $43.76 | $43.76 | $43.76 | 17 |
| 2022-04-20 | $44.31 | $44.31 | $44.31 | $44.31 | $44.31 | 8 |
| 2022-04-19 | $43.85 | $44.02 | $43.85 | $44.02 | $44.02 | 145 |
| 2022-04-18 | $43.95 | $43.95 | $43.95 | $43.95 | $43.95 | 73 |
| 2022-04-14 | $44.19 | $44.19 | $44.19 | $44.19 | $44.19 | 16 |
| 2022-04-13 | $44.39 | $44.39 | $44.39 | $44.39 | $44.39 | 5 |
| 2022-04-12 | $43.89 | $43.89 | $43.89 | $43.89 | $43.89 | 11 |
| 2022-04-11 | $44.25 | $44.25 | $44.25 | $44.25 | $44.25 | 11 |
| 2022-04-08 | $44.76 | $44.76 | $44.67 | $44.67 | $44.67 | 555 |
| 2022-04-07 | $44.72 | $44.72 | $44.72 | $44.72 | $44.72 | 6 |
| 2022-04-06 | $44.67 | $44.67 | $44.67 | $44.67 | $44.67 | 12 |
| 2022-04-05 | $45.15 | $45.15 | $45.15 | $45.15 | $45.15 | 94 |
| 2022-04-04 | $45.80 | $45.80 | $45.80 | $45.80 | $45.80 | 58 |
| 2022-04-01 | $45.66 | $45.66 | $45.66 | $45.66 | $45.66 | 29 |
| 2022-03-31 | $45.68 | $45.70 | $45.26 | $45.26 | $45.26 | 1,010 |
| 2022-03-30 | $45.91 | $45.91 | $45.91 | $45.91 | $45.91 | 150 |
| 2022-03-29 | $46.13 | $46.13 | $46.13 | $46.13 | $46.13 | 11 |
| 2022-03-28 | $45.22 | $45.22 | $45.22 | $45.22 | $45.22 | 19 |
| 2022-03-25 | $45.24 | $45.24 | $45.24 | $45.24 | $45.24 | 12 |
| 2022-03-24 | $45.29 | $45.29 | $45.29 | $45.29 | $45.29 | 40 |
| 2022-03-23 | $44.97 | $44.97 | $44.97 | $44.97 | $44.97 | 11 |
| 2022-03-22 | $45.56 | $45.56 | $45.56 | $45.56 | $45.56 | 13 |
| 2022-03-21 | $45.05 | $45.05 | $45.05 | $45.05 | $45.05 | 30 |
| 2022-03-18 | $44.44 | $45.30 | $44.44 | $45.30 | $45.30 | 448 |
| 2022-03-17 | $44.77 | $44.77 | $44.77 | $44.77 | $44.77 | 15 |
| 2022-03-16 | $44.47 | $44.47 | $44.47 | $44.47 | $44.47 | 11 |
| 2022-03-15 | $42.85 | $42.85 | $42.85 | $42.85 | $42.85 | 99 |
| 2022-03-14 | $42.49 | $42.49 | $42.49 | $42.49 | $42.49 | 13 |
| 2022-03-11 | $42.04 | $42.04 | $42.04 | $42.04 | $42.04 | 44 |
| 2022-03-10 | $42.51 | $42.51 | $42.51 | $42.51 | $42.51 | 26 |
| 2022-03-09 | $42.55 | $43.25 | $42.55 | $43.15 | $43.15 | 857 |
| 2022-03-08 | $41.45 | $41.47 | $41.32 | $41.32 | $41.32 | 717 |
| 2022-03-07 | $40.88 | $41.21 | $40.88 | $40.98 | $40.98 | 802 |
| 2022-03-04 | $42.26 | $42.49 | $42.03 | $42.48 | $42.48 | 15,424 |
| 2022-03-03 | $43.72 | $43.72 | $43.72 | $43.72 | $43.72 | 34 |
| 2022-03-02 | $44.44 | $44.44 | $44.44 | $44.44 | $44.44 | 9 |
| 2022-03-01 | $44.04 | $44.04 | $44.04 | $44.04 | $44.04 | 10 |
| 2022-02-28 | $45.28 | $45.28 | $45.04 | $45.04 | $45.04 | 225 |
| 2022-02-25 | $45.96 | $45.96 | $45.96 | $45.96 | $45.96 | 18 |
| 2022-02-24 | $44.01 | $44.75 | $43.76 | $44.75 | $44.75 | 3,077 |
| 2022-02-23 | $45.52 | $45.52 | $45.52 | $45.52 | $45.52 | 6 |
| 2022-02-22 | $46.20 | $46.24 | $45.91 | $45.91 | $45.91 | 286 |
| 2022-02-18 | $46.81 | $46.81 | $46.59 | $46.59 | $46.59 | 508 |
| 2022-02-17 | $47.02 | $47.02 | $46.87 | $46.87 | $46.87 | 121 |
| 2022-02-16 | $47.54 | $47.54 | $47.54 | $47.54 | $47.54 | 8 |
| 2022-02-15 | $47.38 | $47.38 | $47.38 | $47.38 | $47.38 | 10 |
| 2022-02-14 | $46.56 | $46.56 | $46.56 | $46.56 | $46.56 | 15 |
| 2022-02-11 | $47.02 | $47.02 | $47.02 | $47.02 | $47.02 | 38 |
| 2022-02-10 | $47.79 | $47.79 | $47.79 | $47.79 | $47.79 | 56 |
| 2022-02-09 | $48.39 | $48.39 | $48.39 | $48.39 | $48.39 | 184 |
| 2022-02-08 | $47.70 | $47.70 | $47.70 | $47.70 | $47.70 | 6 |
| 2022-02-07 | $47.45 | $47.45 | $47.45 | $47.45 | $47.45 | 68 |
| 2022-02-04 | $47.31 | $47.31 | $47.31 | $47.31 | $47.31 | 5 |
| 2022-02-03 | $47.28 | $47.28 | $47.28 | $47.28 | $47.28 | 31 |
| 2022-02-02 | $47.96 | $47.96 | $47.96 | $47.96 | $47.96 | 128 |
| 2022-02-01 | $47.55 | $47.55 | $47.55 | $47.55 | $47.55 | 14 |
| 2022-01-31 | $47.09 | $47.09 | $47.09 | $47.09 | $47.09 | 50 |
| 2022-01-28 | $46.29 | $46.29 | $46.29 | $46.29 | $46.29 | 8 |
| 2022-01-27 | $46.79 | $46.79 | $46.25 | $46.25 | $46.25 | 365 |
| 2022-01-26 | $47.08 | $47.10 | $46.43 | $46.43 | $46.43 | 625 |
| 2022-01-25 | $46.53 | $46.53 | $46.53 | $46.53 | $46.53 | 67 |
| 2022-01-24 | $46.03 | $46.77 | $46.03 | $46.77 | $46.77 | 283 |
| 2022-01-21 | $47.39 | $47.39 | $47.39 | $47.39 | $47.39 | 314 |
| 2022-01-20 | $48.03 | $48.03 | $48.03 | $48.03 | $48.03 | 72 |
| 2022-01-19 | $48.30 | $48.30 | $48.30 | $48.30 | $48.30 | 40 |
| 2022-01-18 | $48.36 | $48.36 | $48.36 | $48.36 | $48.36 | 64 |
| 2022-01-14 | $49.06 | $49.06 | $49.06 | $49.06 | $49.06 | 16 |
| 2022-01-13 | $49.16 | $49.16 | $49.16 | $49.16 | $49.16 | 23 |
| 2022-01-12 | $49.53 | $49.53 | $49.53 | $49.53 | $49.53 | 77 |
| 2022-01-11 | $48.93 | $48.93 | $48.93 | $48.93 | $48.93 | 20 |
| 2022-01-10 | $48.41 | $48.41 | $48.41 | $48.41 | $48.41 | 51 |
| 2022-01-07 | $48.91 | $48.91 | $48.91 | $48.91 | $48.91 | 31 |
| 2022-01-06 | $48.68 | $48.68 | $48.68 | $48.68 | $48.68 | 14 |
| 2022-01-05 | $48.92 | $48.92 | $48.92 | $48.92 | $48.92 | 20 |
| 2022-01-04 | $49.38 | $49.38 | $49.38 | $49.38 | $49.38 | 11 |
| 2022-01-03 | $49.05 | $49.05 | $49.05 | $49.05 | $49.05 | 27 |
| 2021-12-31 | $48.82 | $48.82 | $48.82 | $48.82 | $48.82 | 26 |
| 2021-12-30 | $48.79 | $48.79 | $48.79 | $48.79 | $48.79 | 18 |
| 2021-12-29 | $48.94 | $48.94 | $48.94 | $48.94 | $48.94 | 14 |
| 2021-12-28 | $48.94 | $48.94 | $48.94 | $48.94 | $48.94 | 13 |
| 2021-12-27 | $48.93 | $48.93 | $48.93 | $48.93 | $48.93 | 60 |
| 2021-12-23 | $48.56 | $48.56 | $48.56 | $48.56 | $48.56 | 66 |
| 2021-12-22 | $48.29 | $48.29 | $48.29 | $48.29 | $48.29 | 6 |
| 2021-12-21 | $47.54 | $47.75 | $47.51 | $47.75 | $47.75 | 1,469 |
| 2021-12-20 | $47.59 | $47.73 | $47.59 | $47.73 | $47.21 | 109 |
| 2021-12-17 | $47.89 | $47.89 | $47.89 | $47.89 | $47.36 | 34 |
| 2021-12-16 | $48.62 | $48.62 | $48.62 | $48.62 | $48.08 | 7 |
| 2021-12-15 | $48.53 | $48.53 | $48.53 | $48.53 | $47.99 | 55 |
| 2021-12-14 | $47.84 | $47.92 | $47.80 | $47.92 | $47.39 | 839 |
| 2021-12-13 | $48.14 | $48.14 | $48.14 | $48.14 | $47.61 | 19 |
| 2021-12-10 | $48.59 | $48.59 | $48.59 | $48.59 | $48.06 | 132 |
| 2021-12-09 | $48.52 | $48.52 | $48.52 | $48.52 | $47.99 | 12 |
| 2021-12-08 | $48.99 | $48.99 | $48.99 | $48.99 | $48.45 | 9 |
| 2021-12-07 | $48.82 | $48.82 | $48.82 | $48.82 | $48.29 | 40 |
| 2021-12-06 | $47.73 | $47.81 | $47.73 | $47.81 | $47.29 | 699 |
| 2021-12-03 | $47.32 | $47.32 | $47.32 | $47.32 | $46.80 | 71 |
| 2021-12-02 | $47.52 | $47.52 | $47.52 | $47.52 | $47.00 | 3 |
| 2021-12-01 | $46.99 | $46.99 | $46.99 | $46.99 | $46.47 | 307 |
| 2021-11-30 | $47.12 | $47.12 | $47.12 | $47.12 | $46.60 | 131 |
| 2021-11-29 | $47.52 | $47.52 | $47.52 | $47.52 | $47.00 | 378 |
| 2021-11-26 | $47.25 | $47.25 | $47.25 | $47.25 | $46.73 | 4 |
| 2021-11-24 | $48.15 | $48.49 | $48.15 | $48.49 | $47.96 | 411 |
| 2021-11-23 | $48.78 | $48.78 | $48.78 | $48.78 | $48.24 | 35 |
| 2021-11-22 | $48.90 | $48.90 | $48.90 | $48.90 | $48.36 | 31 |
| 2021-11-19 | $49.20 | $49.20 | $49.20 | $49.20 | $48.65 | 65 |
| 2021-11-18 | $49.57 | $49.61 | $49.57 | $49.61 | $49.07 | 422 |
| 2021-11-17 | $49.60 | $49.60 | $49.60 | $49.60 | $49.05 | 20 |
| 2021-11-16 | $49.64 | $49.64 | $49.60 | $49.60 | $49.06 | 547 |
| 2021-11-15 | $49.66 | $49.66 | $49.66 | $49.66 | $49.11 | 33 |
| 2021-11-12 | $49.72 | $49.81 | $49.72 | $49.81 | $49.26 | 515 |
| 2021-11-11 | $49.61 | $49.61 | $49.57 | $49.57 | $49.02 | 709 |
| 2021-11-10 | $49.61 | $49.61 | $49.32 | $49.32 | $48.78 | 530 |
| 2021-11-09 | $49.90 | $49.90 | $49.90 | $49.90 | $49.35 | 14 |
| 2021-11-08 | $50.06 | $50.06 | $50.03 | $50.03 | $49.48 | 343 |
| 2021-11-05 | $49.94 | $49.94 | $49.94 | $49.94 | $49.39 | 15 |
| 2021-11-04 | $49.89 | $49.93 | $49.89 | $49.93 | $49.38 | 113 |
| 2021-11-03 | $49.62 | $50.02 | $49.62 | $50.02 | $49.47 | 233 |
| 2021-11-02 | $49.53 | $49.54 | $49.53 | $49.54 | $48.99 | 112 |
| 2021-11-01 | $49.49 | $49.68 | $49.49 | $49.68 | $49.13 | 217 |
| 2021-10-29 | $49.21 | $49.21 | $49.21 | $49.21 | $48.67 | 111 |
| 2021-10-28 | $49.16 | $49.38 | $49.16 | $49.38 | $48.84 | 144 |
| 2021-10-27 | $48.86 | $48.86 | $48.86 | $48.86 | $48.33 | 19 |
| 2021-10-26 | $49.11 | $49.11 | $49.11 | $49.11 | $48.57 | 108 |
| 2021-10-25 | $49.02 | $49.02 | $48.92 | $48.92 | $48.38 | 195 |
| 2021-10-22 | $49.13 | $49.13 | $49.13 | $49.13 | $48.59 | 260 |
| 2021-10-21 | $48.87 | $48.87 | $48.87 | $48.87 | $48.33 | 301 |
| 2021-10-20 | $49.00 | $49.00 | $48.99 | $48.99 | $48.45 | 112 |
| 2021-10-19 | $48.86 | $48.97 | $48.86 | $48.97 | $48.43 | 373 |
| 2021-10-18 | $48.46 | $48.55 | $48.46 | $48.55 | $48.01 | 118 |
| 2021-10-15 | $48.70 | $48.74 | $48.70 | $48.74 | $48.20 | 124 |
| 2021-10-14 | $48.38 | $48.38 | $48.32 | $48.32 | $47.79 | 344 |
| 2021-10-13 | $47.64 | $47.81 | $47.64 | $47.81 | $47.28 | 261 |
| 2021-10-12 | $47.45 | $47.45 | $47.40 | $47.40 | $46.88 | 210 |
| 2021-10-11 | $47.62 | $47.62 | $47.30 | $47.30 | $46.78 | 213 |
| 2021-10-08 | $47.66 | $47.66 | $47.43 | $47.43 | $46.91 | 2,155 |
| 2021-10-07 | $47.42 | $47.48 | $47.42 | $47.48 | $46.95 | 254 |
| 2021-10-06 | $46.71 | $47.04 | $46.71 | $47.04 | $46.53 | 299 |
| 2021-10-05 | $47.15 | $47.38 | $47.15 | $47.38 | $46.86 | 359 |
| 2021-10-04 | $47.37 | $47.41 | $47.08 | $47.08 | $46.56 | 7,435 |
| 2021-10-01 | $47.32 | $47.58 | $47.14 | $47.58 | $47.06 | 1,019 |
| 2021-09-30 | $47.47 | $47.47 | $47.47 | $47.47 | $46.95 | 84 |
| 2021-09-29 | $47.61 | $47.62 | $47.61 | $47.62 | $47.09 | 101 |
| 2021-09-28 | $47.82 | $47.82 | $47.79 | $47.79 | $47.26 | 1,818 |
| 2021-09-27 | $48.93 | $48.93 | $48.93 | $48.93 | $48.39 | 9 |
| 2021-09-24 | $49.04 | $49.04 | $49.03 | $49.03 | $48.49 | 110 |
| 2021-09-23 | $49.46 | $49.46 | $49.46 | $49.46 | $48.92 | 1 |
| 2021-09-22 | $48.96 | $48.96 | $48.96 | $48.96 | $48.42 | 1 |
| 2021-09-21 | $48.66 | $48.66 | $48.66 | $48.66 | $48.13 | 9 |
| 2021-09-20 | $48.16 | $48.17 | $48.16 | $48.17 | $47.64 | 134 |
| 2021-09-17 | $49.23 | $49.23 | $49.23 | $49.23 | $48.69 | 8 |
| 2021-09-16 | $49.93 | $49.93 | $49.93 | $49.93 | $49.38 | 80 |
| 2021-09-15 | $49.98 | $49.98 | $49.98 | $49.98 | $49.43 | 21 |
| 2021-09-14 | $49.93 | $49.93 | $49.93 | $49.93 | $49.38 | 3 |
| 2021-09-13 | $50.12 | $50.12 | $50.12 | $50.12 | $49.57 | 3 |
| 2021-09-10 | $49.69 | $49.69 | $49.69 | $49.69 | $49.15 | 3 |
| 2021-09-09 | $49.81 | $49.81 | $49.81 | $49.81 | $49.26 | 20 |
| 2021-09-08 | $49.86 | $49.86 | $49.86 | $49.86 | $49.31 | 20 |
| 2021-09-07 | $50.25 | $50.25 | $50.25 | $50.25 | $49.69 | 3 |
| 2021-09-03 | $50.01 | $50.20 | $50.01 | $50.20 | $49.65 | 102 |
| 2021-09-02 | $49.96 | $49.96 | $49.96 | $49.96 | $49.41 | 193 |
| 2021-09-01 | $49.79 | $49.79 | $49.79 | $49.79 | $49.24 | 205 |
| 2021-08-31 | $49.41 | $49.41 | $49.35 | $49.35 | $48.81 | 205 |
| 2021-08-30 | $49.34 | $49.34 | $49.34 | $49.34 | $48.80 | 5 |
| 2021-08-27 | $49.35 | $49.35 | $49.35 | $49.35 | $48.81 | 2 |
| 2021-08-26 | $48.92 | $48.92 | $48.92 | $48.92 | $48.38 | 1 |
| 2021-08-25 | $49.23 | $49.23 | $49.23 | $49.23 | $48.69 | 49 |
| 2021-08-24 | $49.14 | $49.14 | $49.14 | $49.14 | $48.60 | 3 |
| 2021-08-23 | $48.94 | $48.94 | $48.94 | $48.94 | $48.41 | 3 |
| 2021-08-20 | $48.42 | $48.42 | $48.42 | $48.42 | $47.89 | 3 |
| 2021-08-19 | $48.26 | $48.26 | $48.26 | $48.26 | $47.72 | 55 |
| 2021-08-18 | $48.80 | $48.80 | $48.80 | $48.80 | $48.26 | 24 |
| 2021-08-17 | $49.01 | $49.01 | $49.01 | $49.01 | $48.47 | 278 |
| 2021-08-16 | $49.51 | $49.51 | $49.51 | $49.51 | $48.96 | 24 |
| 2021-08-13 | $49.80 | $49.80 | $49.80 | $49.80 | $49.25 | 10 |
| 2021-08-12 | $49.55 | $49.55 | $49.55 | $49.55 | $49.00 | 480 |
| 2021-08-11 | $49.58 | $49.58 | $49.54 | $49.58 | $49.03 | 480 |
| 2021-08-10 | $49.16 | $49.24 | $49.16 | $49.24 | $48.70 | 803 |
| 2021-08-09 | $49.14 | $49.17 | $49.14 | $49.17 | $48.63 | 249 |
| 2021-08-06 | $49.12 | $49.15 | $49.08 | $49.15 | $48.61 | 1,600 |
| 2021-08-05 | $49.33 | $49.33 | $49.29 | $49.31 | $48.76 | 1,001 |
| 2021-08-04 | $49.12 | $49.12 | $49.12 | $49.12 | $48.58 | 1 |
| 2021-08-03 | $48.90 | $49.13 | $48.90 | $49.13 | $48.59 | 439 |
| 2021-08-02 | $48.88 | $48.89 | $48.79 | $48.79 | $48.25 | 519 |
| 2021-07-30 | $48.53 | $48.53 | $48.50 | $48.50 | $47.97 | 666 |
| 2021-07-29 | $48.76 | $48.76 | $48.76 | $48.76 | $48.23 | 24 |
| 2021-07-28 | $48.35 | $48.35 | $48.35 | $48.35 | $47.82 | 60 |
| 2021-07-27 | $48.00 | $48.00 | $48.00 | $48.00 | $47.47 | 2 |
| 2021-07-26 | $48.32 | $48.32 | $48.32 | $48.32 | $47.78 | 2 |
| 2021-07-23 | $48.28 | $48.28 | $48.28 | $48.28 | $47.75 | 4 |
| 2021-07-22 | $47.93 | $47.93 | $47.93 | $47.93 | $47.40 | 35 |
| 2021-07-21 | $47.91 | $47.91 | $47.91 | $47.91 | $47.38 | 24 |
| 2021-07-20 | $46.61 | $47.17 | $46.61 | $47.17 | $46.65 | 100 |
| 2021-07-19 | $46.82 | $46.82 | $46.58 | $46.58 | $46.06 | 307 |
| 2021-07-16 | $47.55 | $47.55 | $47.55 | $47.55 | $47.03 | 35 |
| 2021-07-15 | $48.01 | $48.08 | $47.91 | $48.00 | $47.47 | 2,203 |
| 2021-07-14 | $48.55 | $48.55 | $48.41 | $48.41 | $47.88 | 287 |
| 2021-07-13 | $48.25 | $48.25 | $48.25 | $48.25 | $47.72 | 65 |
| 2021-07-12 | $48.38 | $48.57 | $48.38 | $48.54 | $48.01 | 1,129 |
| 2021-07-09 | $48.11 | $48.32 | $48.11 | $48.32 | $47.78 | 1,045 |
| 2021-07-08 | $47.50 | $47.50 | $47.41 | $47.41 | $46.89 | 258 |
JPMorgan ActiveBuilders International Equity ETF (JIDA) News Headlines
Recent JPMorgan ActiveBuilders International Equity ETF (JIDA) News
Similar Companies to JPMorgan ActiveBuilders International Equity ETF (JIDA) 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 | -- | -- | -- |