JPMorgan ActiveBuilders U.S. Large Cap Equity ETF (JUSA) Exchange: NYSE ARCA
Data as of May 2, 2025
$47.51 ($-0.02) -0.03%
JPMorgan ActiveBuilders U.S. Large Cap Equity ETF - Daily Information
Click for more stock information on JPMorgan ActiveBuilders U.S. Large Cap Equity ETF.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $47.66 |
| Previous Close | $47.51 |
| High | $47.66 |
| Low | $47.46 |
| Adjusted Open | $47.66 |
| Previous Adjusted Close | $47.51 |
| Adjusted High | $47.66 |
| Adjusted Low | $47.46 |
About JPMorgan ActiveBuilders U.S. Large Cap Equity ETF (JUSA)
JPMorgan ActiveBuilders U.S. Large Cap Equity ETF
Invest in JPMorgan ActiveBuilders U.S. Large Cap Equity ETF (JUSA)
Historical Stock Data for JPMorgan ActiveBuilders U.S. Large Cap Equity ETF (JUSA)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-17 | $47.66 | $47.66 | $47.46 | $47.51 | $47.51 | 606 |
| 2025-04-16 | $47.97 | $47.97 | $47.53 | $47.53 | $47.53 | 143 |
| 2025-04-15 | $48.96 | $49.01 | $48.65 | $48.65 | $48.65 | 373 |
| 2025-04-14 | $48.62 | $48.72 | $48.62 | $48.72 | $48.72 | 201 |
| 2025-04-11 | $47.23 | $48.37 | $47.23 | $48.37 | $48.37 | 218 |
| 2025-04-10 | $48.31 | $48.31 | $46.91 | $47.57 | $47.57 | 1,832 |
| 2025-04-09 | $45.20 | $49.48 | $45.20 | $49.21 | $49.21 | 1,651 |
| 2025-04-08 | $47.46 | $47.49 | $44.91 | $44.92 | $44.92 | 694 |
| 2025-04-07 | $44.09 | $46.97 | $43.82 | $45.71 | $45.71 | 8,079 |
| 2025-04-04 | $47.34 | $47.38 | $45.82 | $45.82 | $45.82 | 6,902 |
| 2025-04-03 | $48.75 | $48.75 | $48.75 | $48.75 | $48.75 | 10 |
| 2025-04-02 | $51.14 | $51.29 | $51.14 | $51.29 | $51.29 | 335 |
| 2025-04-01 | $50.89 | $50.89 | $50.89 | $50.89 | $50.89 | 90 |
| 2025-03-31 | $50.73 | $50.73 | $50.73 | $50.73 | $50.73 | 119 |
| 2025-03-28 | $50.85 | $50.85 | $50.45 | $50.45 | $50.45 | 672 |
| 2025-03-27 | $51.32 | $51.58 | $51.32 | $51.52 | $51.52 | 2,114 |
| 2025-03-26 | $51.97 | $52.08 | $51.67 | $51.67 | $51.67 | 5,312 |
| 2025-03-25 | $52.37 | $52.37 | $52.14 | $52.24 | $52.24 | 6,985 |
| 2025-03-24 | $52.21 | $52.21 | $52.21 | $52.21 | $52.21 | 266 |
| 2025-03-21 | $51.02 | $51.25 | $50.72 | $51.25 | $51.25 | 1,172 |
| 2025-03-20 | $51.12 | $51.30 | $51.12 | $51.26 | $51.26 | 1,752 |
| 2025-03-19 | $51.33 | $51.33 | $51.33 | $51.33 | $51.33 | 600 |
| 2025-03-18 | $51.29 | $51.29 | $50.75 | $50.83 | $50.83 | 1,558 |
| 2025-03-17 | $51.17 | $51.62 | $51.17 | $51.44 | $51.44 | 3,586 |
| 2025-03-14 | $50.85 | $51.10 | $50.85 | $51.10 | $51.10 | 756 |
| 2023-09-13 | $51.13 | $51.13 | $51.13 | $51.13 | $51.13 | 1 |
| 2023-09-12 | $51.07 | $51.07 | $51.07 | $51.07 | $51.07 | 4 |
| 2023-09-11 | $51.35 | $51.35 | $51.35 | $51.35 | $51.35 | 2 |
| 2023-09-08 | $51.15 | $51.15 | $51.07 | $51.07 | $51.07 | 4,165 |
| 2023-09-07 | $50.83 | $51.00 | $50.83 | $51.00 | $51.00 | 3,431 |
| 2023-09-06 | $51.11 | $51.11 | $51.11 | $51.11 | $51.11 | 1 |
| 2023-09-05 | $51.45 | $51.45 | $51.45 | $51.45 | $51.45 | 2 |
| 2023-09-01 | $51.95 | $51.95 | $51.67 | $51.67 | $51.67 | 307 |
| 2023-08-31 | $51.51 | $51.51 | $51.51 | $51.51 | $51.51 | 6 |
| 2023-08-30 | $51.54 | $51.54 | $51.54 | $51.54 | $51.54 | 6 |
| 2023-08-29 | $51.01 | $51.33 | $51.01 | $51.33 | $51.33 | 102 |
| 2023-08-28 | $50.62 | $50.62 | $50.62 | $50.62 | $50.62 | 2 |
| 2023-08-25 | $50.30 | $50.30 | $50.30 | $50.30 | $50.30 | 2 |
| 2023-08-24 | $50.02 | $50.02 | $50.02 | $50.02 | $50.02 | 1 |
| 2023-08-23 | $50.61 | $50.61 | $50.61 | $50.61 | $50.61 | 9 |
| 2023-08-22 | $50.14 | $50.14 | $50.14 | $50.14 | $50.14 | 9 |
| 2023-08-21 | $50.29 | $50.29 | $50.29 | $50.29 | $50.29 | 7 |
| 2023-08-18 | $49.93 | $49.93 | $49.93 | $49.93 | $49.93 | 28 |
| 2023-08-17 | $49.98 | $49.98 | $49.98 | $49.98 | $49.98 | 0 |
| 2023-08-16 | $50.33 | $50.33 | $50.33 | $50.33 | $50.33 | 2 |
| 2023-08-15 | $50.69 | $50.69 | $50.69 | $50.69 | $50.69 | 2 |
| 2023-08-14 | $51.05 | $51.18 | $51.05 | $51.18 | $51.18 | 152 |
| 2023-08-11 | $50.89 | $50.89 | $50.89 | $50.89 | $50.89 | 3 |
| 2023-08-10 | $51.00 | $51.00 | $51.00 | $51.00 | $51.00 | 1 |
| 2023-08-09 | $50.98 | $50.98 | $50.98 | $50.98 | $50.98 | 1 |
| 2023-08-08 | $51.34 | $51.34 | $51.34 | $51.34 | $51.34 | 3 |
| 2023-08-07 | $51.60 | $51.60 | $51.60 | $51.60 | $51.60 | 3 |
| 2023-08-04 | $51.11 | $51.11 | $51.11 | $51.11 | $51.11 | 2 |
| 2023-08-03 | $51.45 | $51.45 | $51.45 | $51.45 | $51.45 | 1 |
| 2023-08-02 | $51.57 | $51.57 | $51.48 | $51.48 | $51.48 | 250 |
| 2023-08-01 | $52.20 | $52.25 | $52.20 | $52.25 | $52.25 | 268 |
| 2023-07-31 | $52.31 | $52.31 | $52.31 | $52.31 | $52.31 | 2 |
| 2023-07-28 | $52.28 | $52.28 | $52.28 | $52.28 | $52.28 | 2 |
| 2023-07-27 | $51.72 | $51.72 | $51.72 | $51.72 | $51.72 | 6 |
| 2023-07-26 | $51.96 | $51.96 | $51.96 | $51.96 | $51.96 | 20 |
| 2023-07-25 | $52.15 | $52.15 | $52.10 | $52.10 | $52.10 | 102 |
| 2023-07-24 | $51.96 | $51.96 | $51.96 | $51.96 | $51.96 | 3 |
| 2023-07-21 | $51.95 | $51.95 | $51.85 | $51.85 | $51.85 | 195 |
| 2023-07-20 | $51.84 | $51.84 | $51.84 | $51.84 | $51.84 | 1 |
| 2023-07-19 | $52.29 | $52.29 | $52.18 | $52.18 | $52.18 | 1,265 |
| 2023-07-18 | $52.10 | $52.10 | $52.10 | $52.10 | $52.10 | 3 |
| 2023-07-17 | $51.28 | $51.59 | $51.28 | $51.59 | $51.59 | 560 |
| 2023-07-14 | $51.58 | $51.58 | $51.30 | $51.30 | $51.30 | 1,036 |
| 2023-07-13 | $51.26 | $51.41 | $51.26 | $51.41 | $51.41 | 1,353 |
| 2023-07-12 | $50.96 | $50.96 | $50.96 | $50.96 | $50.96 | 3 |
| 2023-07-11 | $50.55 | $50.55 | $50.55 | $50.55 | $50.55 | 106 |
| 2023-07-10 | $50.17 | $50.17 | $50.14 | $50.14 | $50.14 | 106 |
| 2023-07-07 | $50.04 | $50.04 | $50.04 | $50.04 | $50.04 | 61 |
| 2023-07-06 | $50.14 | $50.16 | $50.09 | $50.16 | $50.16 | 1,770 |
| 2023-07-05 | $50.67 | $50.67 | $50.60 | $50.60 | $50.60 | 1,008 |
| 2023-07-03 | $50.62 | $50.66 | $50.59 | $50.66 | $50.66 | 3,760 |
| 2023-06-30 | $50.67 | $50.67 | $50.64 | $50.64 | $50.64 | 104 |
| 2023-06-29 | $49.96 | $49.96 | $49.96 | $49.96 | $49.96 | 9 |
| 2023-06-28 | $49.71 | $49.71 | $49.71 | $49.71 | $49.71 | 9 |
| 2023-06-27 | $49.82 | $49.82 | $49.82 | $49.82 | $49.82 | 133 |
| 2023-06-26 | $49.31 | $49.31 | $49.31 | $49.31 | $49.31 | 5 |
| 2023-06-23 | $49.56 | $49.56 | $49.53 | $49.53 | $49.53 | 114 |
| 2023-06-22 | $49.86 | $49.86 | $49.86 | $49.86 | $49.86 | 0 |
| 2023-06-21 | $49.74 | $49.74 | $49.74 | $49.74 | $49.74 | 652 |
| 2023-06-20 | $49.98 | $50.01 | $49.96 | $49.96 | $49.96 | 652 |
| 2023-06-16 | $50.20 | $50.20 | $50.20 | $50.20 | $50.20 | 54 |
| 2023-06-15 | $50.13 | $50.33 | $50.13 | $50.33 | $50.33 | 10,480 |
| 2023-06-14 | $49.64 | $49.64 | $49.64 | $49.64 | $49.64 | 0 |
| 2023-06-13 | $49.69 | $49.69 | $49.69 | $49.69 | $49.69 | 305 |
| 2023-06-12 | $49.15 | $49.31 | $49.15 | $49.31 | $49.31 | 305 |
| 2023-06-09 | $48.91 | $48.91 | $48.91 | $48.91 | $48.91 | 51 |
| 2023-06-08 | $48.86 | $48.86 | $48.86 | $48.86 | $48.86 | 51 |
| 2023-06-07 | $48.55 | $48.55 | $48.55 | $48.55 | $48.55 | 0 |
| 2023-06-06 | $48.78 | $48.78 | $48.78 | $48.78 | $48.78 | 90 |
| 2023-06-05 | $48.63 | $48.63 | $48.63 | $48.63 | $48.63 | 90 |
| 2023-06-02 | $48.74 | $48.74 | $48.74 | $48.74 | $48.74 | 5 |
| 2023-06-01 | $47.95 | $47.95 | $47.95 | $47.95 | $47.95 | 4 |
| 2023-05-31 | $47.55 | $47.55 | $47.55 | $47.55 | $47.55 | 39 |
| 2023-05-30 | $47.83 | $47.83 | $47.83 | $47.83 | $47.83 | 2 |
| 2023-05-26 | $47.92 | $47.92 | $47.92 | $47.92 | $47.92 | 2 |
| 2023-05-25 | $47.29 | $47.29 | $47.29 | $47.29 | $47.29 | 2 |
| 2023-05-24 | $46.86 | $46.86 | $46.86 | $46.86 | $46.86 | 63 |
| 2023-05-23 | $47.71 | $47.71 | $47.28 | $47.28 | $47.28 | 415 |
| 2023-05-22 | $47.77 | $47.77 | $47.77 | $47.77 | $47.77 | 2 |
| 2023-05-19 | $47.75 | $47.77 | $47.70 | $47.77 | $47.77 | 10,584 |
| 2023-05-18 | $47.59 | $47.85 | $47.59 | $47.85 | $47.85 | 102 |
| 2023-05-17 | $47.39 | $47.39 | $47.39 | $47.39 | $47.39 | 2 |
| 2023-05-16 | $46.92 | $46.92 | $46.76 | $46.76 | $46.76 | 102 |
| 2023-05-15 | $47.05 | $47.05 | $47.05 | $47.05 | $47.05 | 16 |
| 2023-05-12 | $46.78 | $46.87 | $46.78 | $46.87 | $46.87 | 103 |
| 2023-05-11 | $46.94 | $46.94 | $46.94 | $46.94 | $46.94 | 25 |
| 2023-05-10 | $47.01 | $47.01 | $47.01 | $47.01 | $47.01 | 26 |
| 2023-05-09 | $46.85 | $46.85 | $46.85 | $46.85 | $46.85 | 2 |
| 2023-05-08 | $47.00 | $47.00 | $47.00 | $47.00 | $47.00 | 2 |
| 2023-05-05 | $47.05 | $47.05 | $46.93 | $46.93 | $46.93 | 104 |
| 2023-05-04 | $46.15 | $46.15 | $46.09 | $46.09 | $46.09 | 102 |
| 2023-05-03 | $46.41 | $46.41 | $46.41 | $46.41 | $46.41 | 2 |
| 2023-05-02 | $46.81 | $46.81 | $46.81 | $46.81 | $46.81 | 102 |
| 2023-05-01 | $47.27 | $47.27 | $47.27 | $47.27 | $47.27 | 3 |
| 2023-04-28 | $47.22 | $47.22 | $47.22 | $47.22 | $47.22 | 4 |
| 2023-04-27 | $46.82 | $46.82 | $46.82 | $46.82 | $46.82 | 121 |
| 2023-04-26 | $46.00 | $46.00 | $46.00 | $46.00 | $46.00 | 26 |
| 2023-04-25 | $46.23 | $46.23 | $46.16 | $46.16 | $46.16 | 111 |
| 2023-04-24 | $46.90 | $46.90 | $46.90 | $46.90 | $46.90 | 2 |
| 2023-04-21 | $46.84 | $46.88 | $46.84 | $46.88 | $46.88 | 396 |
| 2023-04-20 | $47.02 | $47.02 | $46.88 | $46.88 | $46.88 | 104 |
| 2023-04-19 | $47.14 | $47.14 | $47.14 | $47.14 | $47.14 | 3 |
| 2023-04-18 | $47.08 | $47.12 | $47.08 | $47.12 | $47.12 | 107 |
| 2023-04-17 | $47.03 | $47.03 | $47.03 | $47.03 | $47.03 | 3 |
| 2023-04-14 | $46.82 | $46.87 | $46.80 | $46.87 | $46.87 | 467 |
| 2023-04-13 | $46.96 | $46.96 | $46.96 | $46.96 | $46.96 | 3 |
| 2023-04-12 | $46.68 | $46.68 | $46.36 | $46.36 | $46.36 | 102 |
| 2023-04-11 | $46.50 | $46.50 | $46.50 | $46.50 | $46.50 | 7 |
| 2023-04-10 | $46.45 | $46.45 | $46.45 | $46.45 | $46.45 | 4 |
| 2023-04-06 | $46.42 | $46.42 | $46.42 | $46.42 | $46.42 | 25 |
| 2023-04-05 | $46.25 | $46.25 | $46.25 | $46.25 | $46.25 | 48 |
| 2023-04-04 | $46.40 | $46.40 | $46.40 | $46.40 | $46.40 | 2 |
| 2023-04-03 | $46.77 | $46.77 | $46.77 | $46.77 | $46.77 | 190 |
| 2023-03-31 | $46.25 | $46.51 | $46.25 | $46.51 | $46.51 | 511 |
| 2023-03-30 | $45.86 | $45.86 | $45.86 | $45.86 | $45.86 | 3 |
| 2023-03-29 | $45.43 | $45.61 | $45.43 | $45.61 | $45.61 | 107 |
| 2023-03-28 | $44.97 | $44.97 | $44.97 | $44.97 | $44.97 | 1 |
| 2023-03-27 | $45.04 | $45.04 | $45.04 | $45.04 | $45.04 | 2 |
| 2023-03-24 | $44.92 | $44.92 | $44.92 | $44.92 | $44.92 | 12 |
| 2023-03-23 | $44.83 | $44.83 | $44.83 | $44.83 | $44.83 | 1 |
| 2023-03-22 | $44.76 | $44.76 | $44.76 | $44.76 | $44.76 | 4 |
| 2023-03-21 | $45.40 | $45.40 | $45.40 | $45.40 | $45.40 | 3 |
| 2023-03-20 | $44.72 | $44.72 | $44.72 | $44.72 | $44.72 | 2 |
| 2023-03-17 | $44.34 | $44.34 | $44.34 | $44.34 | $44.34 | 2 |
| 2023-03-16 | $44.60 | $44.89 | $44.60 | $44.89 | $44.89 | 259 |
| 2023-03-15 | $44.00 | $44.00 | $43.98 | $43.98 | $43.98 | 171 |
| 2023-03-14 | $44.39 | $44.39 | $44.39 | $44.39 | $44.39 | 3 |
| 2023-03-13 | $43.69 | $43.69 | $43.69 | $43.69 | $43.69 | 6 |
| 2023-03-10 | $44.12 | $44.12 | $43.81 | $43.81 | $43.81 | 113 |
| 2023-03-09 | $45.02 | $45.02 | $44.57 | $44.57 | $44.57 | 595 |
| 2023-03-08 | $45.31 | $45.46 | $45.31 | $45.46 | $45.46 | 510 |
| 2023-03-07 | $45.46 | $45.46 | $45.43 | $45.43 | $45.43 | 105 |
| 2023-03-06 | $46.48 | $46.48 | $46.15 | $46.15 | $46.15 | 103 |
| 2023-03-03 | $45.95 | $46.11 | $45.95 | $46.11 | $46.11 | 124 |
| 2023-03-02 | $45.14 | $45.39 | $45.14 | $45.39 | $45.39 | 511 |
| 2023-03-01 | $45.10 | $45.10 | $45.10 | $45.10 | $45.10 | 54 |
| 2023-02-28 | $45.44 | $45.44 | $45.38 | $45.38 | $45.38 | 100 |
| 2023-02-27 | $45.62 | $45.62 | $45.44 | $45.44 | $45.44 | 100 |
| 2023-02-24 | $45.16 | $45.28 | $45.16 | $45.28 | $45.28 | 100 |
| 2023-02-23 | $45.74 | $45.74 | $45.74 | $45.74 | $45.74 | 420 |
| 2023-02-22 | $45.46 | $45.46 | $45.46 | $45.46 | $45.46 | 64 |
| 2023-02-21 | $45.57 | $45.57 | $45.57 | $45.57 | $45.57 | 100 |
| 2023-02-17 | $46.45 | $46.45 | $46.45 | $46.45 | $46.45 | 4 |
| 2023-02-16 | $46.57 | $46.57 | $46.57 | $46.57 | $46.57 | 655 |
| 2023-02-15 | $47.10 | $47.21 | $47.10 | $47.21 | $47.21 | 655 |
| 2023-02-14 | $47.17 | $47.17 | $47.17 | $47.17 | $47.17 | 0 |
| 2023-02-13 | $47.06 | $47.06 | $47.06 | $47.06 | $47.06 | 1 |
| 2023-02-10 | $46.57 | $46.57 | $46.57 | $46.57 | $46.57 | 1 |
| 2023-02-09 | $46.37 | $46.46 | $46.35 | $46.46 | $46.46 | 478 |
| 2023-02-08 | $46.83 | $46.83 | $46.83 | $46.83 | $46.83 | 0 |
| 2023-02-07 | $47.35 | $47.35 | $47.35 | $47.35 | $47.35 | 125 |
| 2023-02-06 | $46.70 | $46.75 | $46.70 | $46.75 | $46.75 | 125 |
| 2023-02-03 | $47.45 | $47.45 | $46.97 | $47.01 | $47.01 | 949 |
| 2023-02-02 | $47.11 | $47.42 | $47.11 | $47.42 | $47.42 | 104 |
| 2023-02-01 | $46.16 | $46.80 | $46.14 | $46.80 | $46.80 | 1,614 |
| 2023-01-31 | $46.06 | $46.33 | $46.06 | $46.33 | $46.33 | 100 |
| 2023-01-30 | $45.94 | $45.94 | $45.64 | $45.64 | $45.64 | 862 |
| 2023-01-27 | $46.18 | $46.18 | $46.18 | $46.18 | $46.18 | 6 |
| 2023-01-26 | $45.99 | $46.04 | $45.99 | $46.04 | $46.04 | 100 |
| 2023-01-25 | $45.39 | $45.56 | $45.39 | $45.56 | $45.56 | 441 |
| 2023-01-24 | $45.70 | $45.70 | $45.62 | $45.62 | $45.62 | 105 |
| 2023-01-23 | $45.64 | $45.64 | $45.64 | $45.64 | $45.64 | 55 |
| 2023-01-20 | $45.11 | $45.11 | $45.11 | $45.11 | $45.11 | 100 |
| 2023-01-19 | $44.23 | $44.31 | $44.23 | $44.31 | $44.31 | 100 |
| 2023-01-18 | $44.92 | $44.94 | $44.64 | $44.64 | $44.64 | 455 |
| 2023-01-17 | $45.37 | $45.44 | $45.32 | $45.32 | $45.32 | 275 |
| 2023-01-13 | $45.24 | $45.41 | $45.24 | $45.41 | $45.41 | 210 |
| 2023-01-12 | $45.03 | $45.21 | $45.03 | $45.18 | $45.18 | 220 |
| 2023-01-11 | $44.94 | $45.01 | $44.91 | $45.01 | $45.01 | 314 |
| 2023-01-10 | $44.47 | $44.47 | $44.47 | $44.47 | $44.47 | 99 |
| 2023-01-09 | $44.21 | $44.21 | $44.21 | $44.21 | $44.21 | 49 |
| 2023-01-06 | $44.27 | $44.27 | $44.27 | $44.27 | $44.27 | 150 |
| 2023-01-05 | $43.45 | $43.45 | $43.30 | $43.30 | $43.30 | 150 |
| 2023-01-04 | $43.76 | $43.76 | $43.76 | $43.76 | $43.76 | 1 |
| 2023-01-03 | $43.90 | $43.90 | $43.57 | $43.57 | $43.57 | 508 |
| 2022-12-30 | $43.47 | $43.75 | $43.43 | $43.75 | $43.75 | 1,181 |
| 2022-12-29 | $43.95 | $43.95 | $43.90 | $43.90 | $43.90 | 141 |
| 2022-12-28 | $43.71 | $43.71 | $43.18 | $43.18 | $43.18 | 241 |
| 2022-12-27 | $43.67 | $43.67 | $43.67 | $43.67 | $43.67 | 55 |
| 2022-12-23 | $43.75 | $43.84 | $43.75 | $43.84 | $43.84 | 102 |
| 2022-12-22 | $43.43 | $43.58 | $43.13 | $43.58 | $43.58 | 495 |
| 2022-12-21 | $44.18 | $44.19 | $44.18 | $44.19 | $44.19 | 288 |
| 2022-12-20 | $43.74 | $43.74 | $43.60 | $43.60 | $43.60 | 1,737 |
| 2022-12-19 | $44.53 | $44.53 | $44.11 | $44.24 | $43.55 | 761 |
| 2022-12-16 | $44.71 | $44.71 | $44.68 | $44.68 | $43.98 | 103 |
| 2022-12-15 | $45.09 | $45.09 | $45.09 | $45.09 | $44.39 | 1 |
| 2022-12-14 | $46.27 | $46.27 | $46.27 | $46.27 | $45.55 | 53 |
| 2022-12-13 | $47.22 | $47.22 | $46.51 | $46.51 | $45.79 | 930 |
| 2022-12-12 | $45.75 | $46.18 | $45.74 | $46.18 | $45.47 | 310 |
| 2022-12-09 | $45.96 | $45.96 | $45.57 | $45.57 | $44.86 | 295 |
| 2022-12-08 | $45.95 | $45.99 | $45.95 | $45.96 | $45.25 | 297 |
| 2022-12-07 | $45.83 | $45.83 | $45.60 | $45.65 | $44.94 | 354 |
| 2022-12-06 | $46.28 | $46.28 | $45.66 | $45.66 | $44.95 | 281 |
| 2022-12-05 | $46.75 | $46.75 | $46.29 | $46.36 | $45.64 | 300 |
| 2022-12-02 | $46.90 | $47.20 | $46.90 | $47.20 | $47.20 | 285 |
| 2022-12-01 | $46.94 | $47.23 | $46.94 | $47.23 | $47.23 | 196 |
| 2022-11-30 | $45.84 | $47.19 | $45.84 | $47.19 | $47.19 | 290 |
| 2022-11-29 | $45.78 | $45.89 | $45.78 | $45.89 | $45.89 | 4,867 |
| 2022-11-28 | $46.31 | $46.31 | $45.94 | $45.94 | $45.94 | 210 |
| 2022-11-25 | $46.69 | $46.69 | $46.64 | $46.64 | $46.64 | 102 |
| 2022-11-23 | $46.69 | $46.69 | $46.64 | $46.64 | $46.64 | 100 |
| 2022-11-22 | $46.12 | $46.38 | $46.12 | $46.38 | $46.38 | 102 |
| 2022-11-21 | $45.68 | $45.76 | $45.68 | $45.76 | $45.76 | 100 |
| 2022-11-18 | $45.89 | $45.90 | $45.89 | $45.90 | $45.90 | 108 |
| 2022-11-17 | $45.35 | $45.74 | $45.35 | $45.66 | $45.66 | 404 |
| 2022-11-16 | $45.99 | $45.99 | $45.86 | $45.86 | $45.86 | 201 |
| 2022-11-15 | $46.09 | $46.09 | $46.09 | $46.09 | $46.09 | 195 |
| 2022-11-14 | $45.94 | $45.94 | $45.78 | $45.78 | $45.78 | 195 |
| 2022-11-11 | $46.16 | $46.16 | $46.16 | $46.16 | $46.16 | 50 |
| 2022-11-10 | $45.79 | $45.79 | $45.79 | $45.79 | $45.79 | 50 |
| 2022-11-09 | $43.52 | $43.52 | $43.52 | $43.52 | $43.52 | 2 |
| 2022-11-08 | $44.77 | $44.77 | $44.47 | $44.47 | $44.47 | 144 |
| 2022-11-07 | $44.20 | $44.20 | $44.20 | $44.20 | $44.20 | 25 |
| 2022-11-04 | $43.69 | $43.69 | $43.69 | $43.69 | $43.69 | 25 |
| 2022-11-03 | $43.34 | $43.34 | $43.18 | $43.18 | $43.18 | 437 |
| 2022-11-02 | $43.54 | $43.54 | $43.54 | $43.54 | $43.54 | 145 |
| 2022-11-01 | $44.53 | $44.53 | $44.53 | $44.53 | $44.53 | 1 |
| 2022-10-31 | $44.87 | $44.87 | $44.67 | $44.67 | $44.67 | 167 |
| 2022-10-28 | $45.04 | $45.04 | $45.04 | $45.04 | $45.04 | 24 |
| 2022-10-27 | $43.98 | $43.98 | $43.98 | $43.98 | $43.98 | 24 |
| 2022-10-26 | $44.23 | $44.23 | $44.23 | $44.23 | $44.23 | 57 |
| 2022-10-25 | $44.36 | $44.58 | $44.36 | $44.58 | $44.58 | 3,433 |
| 2022-10-24 | $43.86 | $43.86 | $43.86 | $43.86 | $43.86 | 75 |
| 2022-10-21 | $43.30 | $43.30 | $43.30 | $43.30 | $43.30 | 75 |
| 2022-10-20 | $42.70 | $42.70 | $42.38 | $42.38 | $42.38 | 877 |
| 2022-10-19 | $42.70 | $42.70 | $42.70 | $42.70 | $42.70 | 29 |
| 2022-10-18 | $42.95 | $42.95 | $42.95 | $42.95 | $42.95 | 77 |
| 2022-10-17 | $42.56 | $42.56 | $42.56 | $42.56 | $42.56 | 1 |
| 2022-10-14 | $41.63 | $41.63 | $41.53 | $41.53 | $41.53 | 148 |
| 2022-10-13 | $42.57 | $42.57 | $42.57 | $42.57 | $42.57 | 0 |
| 2022-10-12 | $41.52 | $41.52 | $41.52 | $41.52 | $41.52 | 10,445 |
| 2022-10-11 | $41.56 | $41.67 | $41.54 | $41.66 | $41.66 | 10,445 |
| 2022-10-10 | $41.94 | $41.94 | $41.94 | $41.94 | $41.94 | 7 |
| 2022-10-07 | $42.19 | $42.19 | $42.19 | $42.19 | $42.19 | 15 |
| 2022-10-06 | $43.72 | $43.72 | $43.37 | $43.41 | $43.41 | 327 |
| 2022-10-05 | $43.82 | $43.82 | $43.82 | $43.82 | $43.82 | 5 |
| 2022-10-04 | $43.71 | $43.85 | $43.71 | $43.85 | $43.85 | 281 |
| 2022-10-03 | $42.70 | $42.70 | $42.57 | $42.57 | $42.57 | 1,629 |
| 2022-09-30 | $41.72 | $41.72 | $41.52 | $41.52 | $41.52 | 235 |
| 2022-09-29 | $42.15 | $42.15 | $42.15 | $42.15 | $42.15 | 4 |
| 2022-09-28 | $43.05 | $43.05 | $43.05 | $43.05 | $43.05 | 4 |
| 2022-09-27 | $42.13 | $42.13 | $42.13 | $42.13 | $42.13 | 21 |
| 2022-09-26 | $42.30 | $42.42 | $42.25 | $42.25 | $42.25 | 278 |
| 2022-09-23 | $42.40 | $42.57 | $42.40 | $42.57 | $42.57 | 1,072 |
| 2022-09-22 | $43.43 | $43.43 | $43.43 | $43.43 | $43.43 | 25 |
| 2022-09-21 | $43.82 | $43.82 | $43.82 | $43.82 | $43.82 | 4 |
| 2022-09-20 | $44.49 | $44.49 | $44.49 | $44.49 | $44.49 | 1 |
| 2022-09-19 | $44.94 | $44.94 | $44.94 | $44.94 | $44.94 | 5 |
| 2022-09-16 | $44.69 | $44.69 | $44.69 | $44.69 | $44.69 | 41 |
| 2022-09-15 | $45.00 | $45.00 | $45.00 | $45.00 | $45.00 | 32 |
| 2022-09-14 | $45.33 | $45.33 | $45.33 | $45.33 | $45.33 | 32 |
| 2022-09-13 | $45.27 | $45.27 | $45.27 | $45.27 | $45.27 | 151 |
| 2022-09-12 | $47.24 | $47.24 | $47.24 | $47.24 | $47.24 | 1 |
| 2022-09-09 | $46.81 | $46.86 | $46.81 | $46.86 | $46.86 | 617 |
| 2022-09-08 | $46.03 | $46.07 | $46.03 | $46.07 | $46.07 | 110 |
| 2022-09-07 | $45.67 | $45.67 | $45.67 | $45.67 | $45.67 | 67 |
| 2022-09-06 | $44.81 | $44.81 | $44.81 | $44.81 | $44.81 | 1 |
| 2022-09-02 | $44.97 | $44.97 | $44.97 | $44.97 | $44.97 | 2 |
| 2022-09-01 | $45.44 | $45.44 | $45.44 | $45.44 | $45.44 | 6 |
| 2022-08-31 | $45.51 | $45.51 | $45.39 | $45.39 | $45.39 | 114 |
| 2022-08-30 | $45.62 | $45.62 | $45.62 | $45.62 | $45.62 | 6 |
| 2022-08-29 | $46.19 | $46.19 | $46.19 | $46.19 | $46.19 | 2 |
| 2022-08-26 | $46.50 | $46.50 | $46.50 | $46.50 | $46.50 | 2 |
| 2022-08-25 | $48.02 | $48.02 | $48.02 | $48.02 | $48.02 | 6 |
| 2022-08-24 | $47.42 | $47.42 | $47.42 | $47.42 | $47.42 | 8 |
| 2022-08-23 | $47.31 | $47.31 | $47.31 | $47.31 | $47.31 | 65 |
| 2022-08-22 | $47.40 | $47.40 | $47.40 | $47.40 | $47.40 | 2 |
| 2022-08-19 | $48.37 | $48.37 | $48.37 | $48.37 | $48.37 | 5 |
| 2022-08-18 | $48.93 | $48.93 | $48.93 | $48.93 | $48.93 | 1,736 |
| 2022-08-17 | $48.97 | $48.97 | $48.85 | $48.85 | $48.85 | 1,736 |
| 2022-08-16 | $49.20 | $49.20 | $49.20 | $49.20 | $49.20 | 56 |
| 2022-08-15 | $49.10 | $49.10 | $49.10 | $49.10 | $49.10 | 51 |
| 2022-08-12 | $48.88 | $48.88 | $48.88 | $48.88 | $48.88 | 1 |
| 2022-08-11 | $48.21 | $48.21 | $48.06 | $48.06 | $48.06 | 441 |
| 2022-08-10 | $48.04 | $48.04 | $48.04 | $48.04 | $48.04 | 0 |
| 2022-08-09 | $47.02 | $47.02 | $47.02 | $47.02 | $47.02 | 18 |
| 2022-08-08 | $47.23 | $47.23 | $47.23 | $47.23 | $47.23 | 18 |
| 2022-08-05 | $47.14 | $47.25 | $47.14 | $47.25 | $47.25 | 106 |
| 2022-08-04 | $47.27 | $47.27 | $47.27 | $47.27 | $47.27 | 164 |
| 2022-08-03 | $47.31 | $47.31 | $47.31 | $47.31 | $47.31 | 1 |
| 2022-08-02 | $46.88 | $46.88 | $46.57 | $46.57 | $46.57 | 216 |
| 2022-08-01 | $46.80 | $46.80 | $46.80 | $46.80 | $46.80 | 20 |
| 2022-07-29 | $46.73 | $47.02 | $46.73 | $47.02 | $47.02 | 124 |
| 2022-07-28 | $46.31 | $46.31 | $46.31 | $46.31 | $46.31 | 0 |
| 2022-07-27 | $45.81 | $45.81 | $45.81 | $45.81 | $45.81 | 6 |
| 2022-07-26 | $44.59 | $44.59 | $44.59 | $44.59 | $44.59 | 6 |
| 2022-07-25 | $45.09 | $45.09 | $45.09 | $45.09 | $45.09 | 3 |
| 2022-07-22 | $44.95 | $44.95 | $44.95 | $44.95 | $44.95 | 3 |
| 2022-07-21 | $45.40 | $45.40 | $45.40 | $45.40 | $45.40 | 20 |
| 2022-07-20 | $45.01 | $45.01 | $45.01 | $45.01 | $45.01 | 25 |
| 2022-07-19 | $44.54 | $44.76 | $44.54 | $44.76 | $44.76 | 150 |
| 2022-07-18 | $43.56 | $43.56 | $43.56 | $43.56 | $43.56 | 21 |
| 2022-07-15 | $43.90 | $43.90 | $43.90 | $43.90 | $43.90 | 4 |
| 2022-07-14 | $43.12 | $43.12 | $43.12 | $43.12 | $43.12 | 4 |
| 2022-07-13 | $43.24 | $43.27 | $43.24 | $43.27 | $43.27 | 1,002 |
| 2022-07-12 | $43.43 | $43.43 | $43.43 | $43.43 | $43.43 | 6 |
| 2022-07-11 | $43.79 | $43.79 | $43.79 | $43.79 | $43.79 | 1 |
| 2022-07-08 | $44.37 | $44.37 | $44.37 | $44.37 | $44.37 | 16 |
| 2022-07-07 | $44.31 | $44.31 | $44.31 | $44.31 | $44.31 | 176 |
| 2022-07-06 | $43.82 | $43.85 | $43.63 | $43.63 | $43.63 | 5,008 |
| 2022-07-05 | $42.63 | $43.50 | $42.62 | $43.50 | $43.50 | 1,251 |
| 2022-07-01 | $43.45 | $43.45 | $43.45 | $43.45 | $43.45 | 55 |
| 2022-06-30 | $43.41 | $43.41 | $42.96 | $42.96 | $42.96 | 115 |
| 2022-06-29 | $43.44 | $43.44 | $43.44 | $43.44 | $43.44 | 1,020 |
| 2022-06-28 | $44.28 | $44.28 | $43.50 | $43.50 | $43.50 | 1,020 |
| 2022-06-27 | $44.30 | $44.30 | $44.30 | $44.30 | $44.30 | 2 |
| 2022-06-24 | $43.44 | $44.40 | $43.44 | $44.40 | $44.40 | 517 |
| 2022-06-23 | $43.07 | $43.07 | $43.07 | $43.07 | $43.07 | 4 |
| 2022-06-22 | $42.88 | $42.88 | $42.88 | $42.88 | $42.88 | 230 |
| 2022-06-21 | $42.81 | $42.81 | $42.81 | $42.81 | $42.81 | 230 |
| 2022-06-17 | $41.69 | $42.01 | $41.69 | $41.85 | $41.85 | 485 |
| 2022-06-16 | $41.66 | $41.66 | $41.66 | $41.66 | $41.66 | 22 |
| 2022-06-15 | $43.13 | $43.13 | $43.13 | $43.13 | $43.13 | 104 |
| 2022-06-14 | $42.20 | $42.53 | $42.20 | $42.53 | $42.53 | 104 |
| 2022-06-13 | $42.66 | $42.66 | $42.66 | $42.66 | $42.66 | 95 |
| 2022-06-10 | $44.37 | $44.40 | $44.37 | $44.40 | $44.40 | 104 |
| 2022-06-09 | $45.70 | $45.70 | $45.70 | $45.70 | $45.70 | 4 |
| 2022-06-08 | $46.71 | $46.71 | $46.71 | $46.71 | $46.71 | 3 |
| 2022-06-07 | $47.28 | $47.28 | $47.28 | $47.28 | $47.28 | 50 |
| 2022-06-06 | $46.82 | $46.82 | $46.82 | $46.82 | $46.82 | 1 |
| 2022-06-03 | $46.67 | $46.67 | $46.67 | $46.67 | $46.67 | 88 |
| 2022-06-02 | $47.28 | $47.28 | $47.28 | $47.28 | $47.28 | 88 |
| 2022-06-01 | $46.53 | $46.53 | $46.53 | $46.53 | $46.53 | 113 |
| 2022-05-31 | $46.75 | $46.86 | $46.75 | $46.86 | $46.86 | 113 |
| 2022-05-27 | $47.14 | $47.14 | $47.14 | $47.14 | $47.14 | 447 |
| 2022-05-26 | $46.14 | $46.14 | $46.14 | $46.14 | $46.14 | 447 |
| 2022-05-25 | $45.21 | $45.21 | $45.21 | $45.21 | $45.21 | 198 |
| 2022-05-24 | $44.54 | $44.71 | $44.54 | $44.71 | $44.71 | 198 |
| 2022-05-23 | $45.06 | $45.06 | $45.06 | $45.06 | $45.06 | 126 |
| 2022-05-20 | $43.41 | $44.18 | $43.41 | $44.18 | $44.18 | 127 |
| 2022-05-19 | $44.37 | $44.37 | $44.37 | $44.37 | $44.37 | 0 |
| 2022-05-18 | $44.54 | $44.54 | $44.54 | $44.54 | $44.54 | 55 |
| 2022-05-17 | $46.36 | $46.36 | $46.36 | $46.36 | $46.36 | 55 |
| 2022-05-16 | $45.42 | $45.42 | $45.42 | $45.42 | $45.42 | 4 |
| 2022-05-13 | $45.55 | $45.55 | $45.55 | $45.55 | $45.55 | 1 |
| 2022-05-12 | $44.50 | $44.50 | $44.50 | $44.50 | $44.50 | 2 |
| 2022-05-11 | $45.53 | $45.53 | $44.59 | $44.59 | $44.59 | 464 |
| 2022-05-10 | $45.29 | $45.29 | $45.29 | $45.29 | $45.29 | 57 |
| 2022-05-09 | $45.24 | $45.24 | $45.24 | $45.24 | $45.24 | 150 |
| 2022-05-06 | $46.35 | $46.69 | $46.35 | $46.67 | $46.67 | 2,307 |
| 2022-05-05 | $46.89 | $46.89 | $46.89 | $46.89 | $46.89 | 3 |
| 2022-05-04 | $48.57 | $48.57 | $48.57 | $48.57 | $48.57 | 26 |
| 2022-05-03 | $47.18 | $47.18 | $47.18 | $47.18 | $47.18 | 26 |
| 2022-05-02 | $46.97 | $46.97 | $46.97 | $46.97 | $46.97 | 3 |
| 2022-04-29 | $46.66 | $46.66 | $46.66 | $46.66 | $46.66 | 3 |
| 2022-04-28 | $48.37 | $48.37 | $48.37 | $48.37 | $48.37 | 16 |
| 2022-04-27 | $47.42 | $47.42 | $47.42 | $47.42 | $47.42 | 4 |
| 2022-04-26 | $47.33 | $47.33 | $47.33 | $47.33 | $47.33 | 2 |
| 2022-04-25 | $48.24 | $48.24 | $48.24 | $48.24 | $48.24 | 1 |
| 2022-04-22 | $48.24 | $48.24 | $48.24 | $48.24 | $48.24 | 1 |
| 2022-04-21 | $49.69 | $49.69 | $49.69 | $49.69 | $49.69 | 8 |
| 2022-04-20 | $50.49 | $50.49 | $50.49 | $50.49 | $50.49 | 5 |
| 2022-04-19 | $50.34 | $50.34 | $50.34 | $50.34 | $50.34 | 3 |
| 2022-04-18 | $49.52 | $49.52 | $49.52 | $49.52 | $49.52 | 20 |
| 2022-04-14 | $49.62 | $49.62 | $49.62 | $49.62 | $49.62 | 3 |
| 2022-04-13 | $50.10 | $50.10 | $50.10 | $50.10 | $50.10 | 1 |
| 2022-04-12 | $49.57 | $49.57 | $49.57 | $49.57 | $49.57 | 6 |
| 2022-04-11 | $49.72 | $49.72 | $49.72 | $49.72 | $49.72 | 17 |
| 2022-04-08 | $50.56 | $50.56 | $50.56 | $50.56 | $50.56 | 4 |
| 2022-04-07 | $50.72 | $50.72 | $50.72 | $50.72 | $50.72 | 59 |
| 2022-04-06 | $50.53 | $50.53 | $50.53 | $50.53 | $50.53 | 16 |
| 2022-04-05 | $51.31 | $51.31 | $50.97 | $50.97 | $50.97 | 7,938 |
| 2022-04-04 | $51.63 | $51.63 | $51.63 | $51.63 | $51.63 | 210 |
| 2022-04-01 | $50.95 | $51.23 | $50.95 | $51.23 | $51.23 | 100 |
| 2022-03-31 | $51.41 | $51.41 | $51.41 | $51.41 | $51.41 | 175 |
| 2022-03-30 | $51.93 | $51.93 | $51.93 | $51.93 | $51.93 | 98 |
| 2022-03-29 | $52.36 | $52.36 | $52.36 | $52.36 | $52.36 | 8 |
| 2022-03-28 | $51.69 | $51.69 | $51.69 | $51.69 | $51.69 | 8 |
| 2022-03-25 | $51.16 | $51.41 | $51.16 | $51.41 | $51.41 | 124 |
| 2022-03-24 | $51.16 | $51.16 | $51.16 | $51.16 | $51.16 | 20 |
| 2022-03-23 | $50.54 | $50.54 | $50.54 | $50.54 | $50.54 | 2 |
| 2022-03-22 | $51.10 | $51.10 | $51.10 | $51.10 | $51.10 | 2 |
| 2022-03-21 | $50.54 | $50.54 | $50.54 | $50.54 | $50.54 | 288 |
| 2022-03-18 | $50.16 | $50.60 | $50.16 | $50.60 | $50.60 | 288 |
| 2022-03-17 | $49.97 | $49.97 | $49.97 | $49.97 | $49.97 | 20 |
| 2022-03-16 | $49.38 | $49.38 | $49.38 | $49.38 | $49.38 | 2 |
| 2022-03-15 | $48.33 | $48.33 | $48.33 | $48.33 | $48.33 | 58 |
| 2022-03-14 | $47.33 | $47.33 | $47.31 | $47.31 | $47.31 | 2,555 |
| 2022-03-11 | $48.24 | $48.24 | $47.61 | $47.61 | $47.61 | 216 |
| 2022-03-10 | $48.16 | $48.16 | $48.16 | $48.16 | $48.16 | 14 |
| 2022-03-09 | $48.26 | $48.26 | $48.26 | $48.26 | $48.26 | 63 |
| 2022-03-08 | $46.99 | $47.04 | $46.87 | $47.04 | $47.04 | 512 |
| 2022-03-07 | $47.68 | $47.70 | $47.35 | $47.35 | $47.35 | 845 |
| 2022-03-04 | $48.91 | $48.91 | $48.91 | $48.91 | $48.91 | 72 |
| 2022-03-03 | $49.38 | $49.38 | $49.38 | $49.38 | $49.38 | 45 |
| 2022-03-02 | $49.71 | $49.71 | $49.71 | $49.71 | $49.71 | 28 |
| 2022-03-01 | $48.72 | $48.72 | $48.72 | $48.72 | $48.72 | 90 |
| 2022-02-28 | $49.76 | $49.76 | $49.60 | $49.60 | $49.60 | 569 |
| 2022-02-25 | $49.69 | $49.69 | $49.69 | $49.69 | $49.69 | 11 |
| 2022-02-24 | $48.59 | $48.59 | $48.59 | $48.59 | $48.59 | 57 |
| 2022-02-23 | $47.94 | $47.94 | $47.94 | $47.94 | $47.94 | 339 |
| 2022-02-22 | $49.33 | $49.35 | $48.79 | $48.79 | $48.79 | 339 |
| 2022-02-18 | $49.32 | $49.32 | $49.32 | $49.32 | $49.32 | 20 |
| 2022-02-17 | $49.66 | $49.66 | $49.66 | $49.66 | $49.66 | 25 |
| 2022-02-16 | $50.80 | $50.80 | $50.80 | $50.80 | $50.80 | 0 |
| 2022-02-15 | $50.67 | $50.67 | $50.67 | $50.67 | $50.67 | 0 |
| 2022-02-14 | $49.90 | $49.90 | $49.90 | $49.90 | $49.90 | 2 |
| 2022-02-11 | $50.11 | $50.11 | $50.11 | $50.11 | $50.11 | 2 |
| 2022-02-10 | $51.19 | $51.19 | $51.06 | $51.06 | $51.06 | 101 |
| 2022-02-09 | $51.79 | $51.92 | $51.79 | $51.92 | $51.92 | 230 |
| 2022-02-08 | $51.21 | $51.21 | $51.21 | $51.21 | $51.21 | 3 |
| 2022-02-07 | $50.55 | $50.55 | $50.55 | $50.55 | $50.55 | 54 |
| 2022-02-04 | $51.08 | $51.08 | $50.88 | $50.88 | $50.88 | 101 |
| 2022-02-03 | $50.54 | $50.54 | $50.54 | $50.54 | $50.54 | 2 |
| 2022-02-02 | $51.65 | $51.73 | $51.65 | $51.73 | $51.73 | 105 |
| 2022-02-01 | $51.23 | $51.23 | $51.23 | $51.23 | $51.23 | 302 |
| 2022-01-31 | $50.78 | $50.81 | $50.78 | $50.81 | $50.81 | 302 |
| 2022-01-28 | $49.17 | $49.84 | $49.17 | $49.84 | $49.84 | 174 |
| 2022-01-27 | $49.62 | $49.62 | $48.86 | $48.86 | $48.86 | 150 |
| 2022-01-26 | $49.94 | $49.94 | $49.06 | $49.06 | $49.06 | 593 |
| 2022-01-25 | $49.07 | $49.07 | $49.07 | $49.07 | $49.07 | 1 |
| 2022-01-24 | $48.16 | $49.65 | $48.16 | $49.65 | $49.65 | 215 |
| 2022-01-21 | $50.00 | $50.00 | $49.58 | $49.58 | $49.58 | 137 |
| 2022-01-20 | $51.48 | $51.72 | $50.43 | $50.43 | $50.43 | 610 |
| 2022-01-19 | $51.60 | $51.60 | $51.03 | $51.03 | $51.03 | 294 |
| 2022-01-18 | $51.50 | $51.52 | $51.50 | $51.52 | $51.52 | 126 |
| 2022-01-14 | $52.21 | $52.59 | $52.21 | $52.59 | $52.59 | 110 |
| 2022-01-13 | $52.48 | $52.48 | $52.48 | $52.48 | $52.48 | 1 |
| 2022-01-12 | $53.22 | $53.22 | $53.22 | $53.22 | $53.22 | 93 |
| 2022-01-11 | $53.03 | $53.03 | $53.03 | $53.03 | $53.03 | 2 |
| 2022-01-10 | $52.29 | $52.46 | $52.29 | $52.46 | $52.46 | 232 |
| 2022-01-07 | $52.63 | $52.63 | $52.63 | $52.63 | $52.63 | 16 |
| 2022-01-06 | $52.78 | $52.78 | $52.78 | $52.78 | $52.78 | 14 |
| 2022-01-05 | $53.70 | $53.70 | $52.86 | $52.86 | $52.86 | 401 |
| 2022-01-04 | $53.85 | $53.89 | $53.85 | $53.89 | $53.89 | 361 |
| 2022-01-03 | $53.54 | $53.74 | $53.54 | $53.74 | $53.74 | 201 |
| 2021-12-31 | $53.47 | $53.47 | $53.47 | $53.47 | $53.47 | 151 |
| 2021-12-30 | $53.63 | $53.63 | $53.63 | $53.63 | $53.63 | 151 |
| 2021-12-29 | $53.82 | $53.82 | $53.82 | $53.82 | $53.82 | 63 |
| 2021-12-28 | $53.70 | $53.70 | $53.70 | $53.70 | $53.70 | 2 |
| 2021-12-27 | $53.78 | $53.78 | $53.78 | $53.78 | $53.78 | 9 |
| 2021-12-23 | $53.10 | $53.10 | $53.10 | $53.10 | $53.10 | 110 |
| 2021-12-22 | $52.71 | $52.71 | $52.71 | $52.71 | $52.71 | 1 |
| 2021-12-21 | $52.17 | $52.17 | $52.17 | $52.17 | $52.17 | 8 |
| 2021-12-20 | $51.47 | $51.47 | $51.47 | $51.47 | $51.20 | 119 |
| 2021-12-17 | $52.16 | $52.16 | $52.16 | $52.16 | $51.88 | 11 |
| 2021-12-16 | $52.84 | $52.84 | $52.84 | $52.84 | $52.55 | 50 |
| 2021-12-15 | $52.24 | $53.18 | $52.24 | $53.18 | $52.90 | 124 |
| 2021-12-14 | $52.37 | $52.37 | $52.37 | $52.37 | $52.09 | 5 |
| 2021-12-13 | $52.78 | $52.78 | $52.78 | $52.78 | $52.50 | 3 |
| 2021-12-10 | $53.30 | $53.30 | $53.30 | $53.30 | $53.01 | 66 |
| 2021-12-09 | $52.98 | $52.98 | $52.98 | $52.98 | $52.69 | 1 |
| 2021-12-08 | $53.30 | $53.30 | $53.30 | $53.30 | $53.02 | 3 |
| 2021-12-07 | $53.12 | $53.12 | $53.12 | $53.12 | $52.83 | 4 |
| 2021-12-06 | $52.08 | $52.08 | $52.05 | $52.05 | $51.77 | 204 |
| 2021-12-03 | $51.47 | $51.47 | $51.47 | $51.47 | $51.19 | 101 |
| 2021-12-02 | $51.78 | $51.78 | $51.78 | $51.78 | $51.50 | 33 |
| 2021-12-01 | $51.43 | $51.43 | $51.15 | $51.15 | $50.88 | 596 |
| 2021-11-30 | $51.59 | $51.59 | $51.59 | $51.59 | $51.32 | 46 |
| 2021-11-29 | $52.67 | $52.67 | $52.57 | $52.57 | $52.29 | 430 |
| 2021-11-26 | $52.78 | $52.78 | $52.05 | $52.05 | $51.77 | 298 |
| 2021-11-24 | $53.34 | $53.34 | $53.34 | $53.34 | $53.06 | 3 |
| 2021-11-23 | $53.20 | $53.20 | $53.20 | $53.20 | $52.91 | 3 |
| 2021-11-22 | $53.10 | $53.10 | $53.10 | $53.10 | $52.81 | 15 |
| 2021-11-19 | $53.30 | $53.30 | $53.30 | $53.30 | $53.01 | 104 |
| 2021-11-18 | $53.42 | $53.43 | $53.42 | $53.43 | $53.15 | 517 |
| 2021-11-17 | $53.30 | $53.30 | $53.30 | $53.30 | $53.02 | 22 |
| 2021-11-16 | $53.42 | $53.42 | $53.42 | $53.42 | $53.13 | 5 |
| 2021-11-15 | $53.13 | $53.13 | $53.13 | $53.13 | $52.85 | 5 |
| 2021-11-12 | $52.86 | $53.17 | $52.85 | $53.17 | $52.88 | 685 |
| 2021-11-11 | $52.88 | $52.88 | $52.78 | $52.78 | $52.50 | 502 |
| 2021-11-10 | $53.06 | $53.06 | $52.76 | $52.76 | $52.48 | 407 |
| 2021-11-09 | $53.16 | $53.20 | $53.15 | $53.20 | $52.91 | 2,225 |
| 2021-11-08 | $53.38 | $53.38 | $53.38 | $53.38 | $53.10 | 19 |
| 2021-11-05 | $53.36 | $53.37 | $53.31 | $53.31 | $53.02 | 2,202 |
| 2021-11-04 | $53.05 | $53.05 | $53.05 | $53.05 | $52.77 | 4 |
| 2021-11-03 | $52.90 | $52.90 | $52.90 | $52.90 | $52.62 | 128 |
| 2021-11-02 | $52.46 | $52.46 | $52.46 | $52.46 | $52.18 | 19 |
| 2021-11-01 | $52.24 | $52.24 | $52.24 | $52.24 | $51.96 | 10 |
| 2021-10-29 | $52.20 | $52.20 | $52.20 | $52.20 | $51.92 | 2 |
| 2021-10-28 | $52.07 | $52.07 | $52.07 | $52.07 | $51.79 | 2 |
| 2021-10-27 | $51.58 | $51.58 | $51.58 | $51.58 | $51.31 | 1 |
| 2021-10-26 | $51.96 | $51.96 | $51.85 | $51.85 | $51.57 | 451 |
| 2021-10-25 | $51.70 | $51.73 | $51.70 | $51.73 | $51.45 | 432 |
| 2021-10-22 | $51.52 | $51.52 | $51.52 | $51.52 | $51.24 | 1 |
| 2021-10-21 | $51.60 | $51.60 | $51.60 | $51.60 | $51.33 | 6 |
| 2021-10-20 | $51.39 | $51.41 | $51.34 | $51.34 | $51.06 | 3,900 |
| 2021-10-19 | $51.15 | $51.15 | $51.15 | $51.15 | $50.88 | 117 |
| 2021-10-18 | $50.83 | $50.83 | $50.83 | $50.83 | $50.56 | 24 |
| 2021-10-15 | $50.67 | $50.67 | $50.67 | $50.67 | $50.40 | 20 |
| 2021-10-14 | $50.15 | $50.15 | $50.15 | $50.15 | $49.88 | 81 |
| 2021-10-13 | $49.29 | $49.35 | $49.29 | $49.35 | $49.09 | 204 |
| 2021-10-12 | $49.17 | $49.17 | $49.17 | $49.17 | $48.91 | 5 |
| 2021-10-11 | $49.31 | $49.31 | $49.31 | $49.31 | $49.05 | 55 |
| 2021-10-08 | $49.69 | $49.69 | $49.69 | $49.69 | $49.42 | 66 |
| 2021-10-07 | $49.69 | $49.69 | $49.69 | $49.69 | $49.42 | 29 |
| 2021-10-06 | $49.29 | $49.29 | $49.29 | $49.29 | $49.03 | 6 |
| 2021-10-05 | $49.06 | $49.06 | $49.06 | $49.06 | $48.80 | 86 |
| 2021-10-04 | $48.49 | $48.49 | $48.49 | $48.49 | $48.23 | 31 |
| 2021-10-01 | $49.16 | $49.16 | $49.16 | $49.16 | $48.90 | 68 |
| 2021-09-30 | $48.63 | $48.63 | $48.63 | $48.63 | $48.37 | 3 |
| 2021-09-29 | $49.16 | $49.16 | $49.16 | $49.16 | $48.90 | 139 |
| 2021-09-28 | $49.16 | $49.17 | $49.16 | $49.17 | $48.90 | 104 |
| 2021-09-27 | $50.22 | $50.22 | $50.22 | $50.22 | $49.95 | 52 |
| 2021-09-24 | $50.29 | $50.29 | $50.29 | $50.29 | $50.02 | 137 |
| 2021-09-23 | $50.20 | $50.20 | $50.20 | $50.20 | $49.93 | 11 |
| 2021-09-22 | $49.56 | $49.56 | $49.56 | $49.56 | $49.29 | 16 |
| 2021-09-21 | $49.12 | $49.12 | $49.12 | $49.12 | $48.86 | 16 |
| 2021-09-20 | $49.00 | $49.05 | $49.00 | $49.05 | $48.78 | 176 |
| 2021-09-17 | $49.94 | $49.94 | $49.94 | $49.94 | $49.67 | 4 |
| 2021-09-16 | $50.37 | $50.37 | $50.37 | $50.37 | $50.10 | 3 |
| 2021-09-15 | $50.45 | $50.45 | $50.44 | $50.44 | $50.17 | 297 |
| 2021-09-14 | $50.06 | $50.08 | $49.96 | $49.96 | $49.69 | 400 |
| 2021-09-13 | $50.27 | $50.27 | $50.27 | $50.27 | $50.00 | 36 |
| 2021-09-10 | $50.10 | $50.10 | $50.10 | $50.10 | $49.83 | 218 |
| 2021-09-09 | $50.67 | $50.67 | $50.47 | $50.47 | $50.20 | 218 |
| 2021-09-08 | $50.70 | $50.70 | $50.64 | $50.64 | $50.36 | 1,012 |
| 2021-09-07 | $50.76 | $50.76 | $50.76 | $50.76 | $50.49 | 7 |
| 2021-09-03 | $50.95 | $50.95 | $50.95 | $50.95 | $50.67 | 8 |
| 2021-09-02 | $51.06 | $51.06 | $50.99 | $50.99 | $50.72 | 141 |
| 2021-09-01 | $51.00 | $51.00 | $50.86 | $50.86 | $50.59 | 105 |
| 2021-08-31 | $51.03 | $51.10 | $50.97 | $50.97 | $50.70 | 487 |
| 2021-08-30 | $51.14 | $51.14 | $51.14 | $51.14 | $50.87 | 79 |
| 2021-08-27 | $51.05 | $51.05 | $50.99 | $50.99 | $50.71 | 1,053 |
| 2021-08-26 | $50.57 | $50.57 | $50.57 | $50.57 | $50.29 | 9 |
| 2021-08-25 | $50.86 | $50.86 | $50.86 | $50.86 | $50.59 | 11 |
| 2021-08-24 | $50.84 | $50.84 | $50.67 | $50.67 | $50.40 | 137 |
| 2021-08-23 | $50.55 | $50.55 | $50.55 | $50.55 | $50.28 | 2 |
| 2021-08-20 | $50.12 | $50.12 | $50.12 | $50.12 | $49.85 | 183 |
| 2021-08-19 | $49.56 | $49.68 | $49.56 | $49.68 | $49.41 | 321 |
| 2021-08-18 | $50.08 | $50.08 | $49.76 | $49.76 | $49.50 | 380 |
| 2021-08-17 | $50.19 | $50.19 | $50.19 | $50.19 | $49.92 | 102 |
| 2021-08-16 | $50.49 | $50.60 | $50.49 | $50.60 | $50.33 | 106 |
| 2021-08-13 | $50.45 | $50.45 | $50.45 | $50.45 | $50.18 | 5 |
| 2021-08-12 | $50.26 | $50.45 | $50.26 | $50.45 | $50.18 | 402 |
| 2021-08-11 | $50.25 | $50.29 | $50.25 | $50.29 | $50.02 | 151 |
| 2021-08-10 | $50.17 | $50.20 | $50.12 | $50.12 | $49.85 | 898 |
| 2021-08-09 | $50.19 | $50.19 | $50.06 | $50.06 | $49.79 | 204 |
| 2021-08-06 | $50.10 | $50.15 | $50.09 | $50.10 | $49.83 | 1,705 |
| 2021-08-05 | $49.87 | $49.94 | $49.86 | $49.94 | $49.67 | 724 |
| 2021-08-04 | $49.75 | $49.75 | $49.75 | $49.75 | $49.49 | 201 |
| 2021-08-03 | $49.83 | $49.91 | $49.83 | $49.91 | $49.65 | 201 |
| 2021-08-02 | $49.93 | $49.93 | $49.56 | $49.56 | $49.29 | 1,009 |
| 2021-07-30 | $49.70 | $49.70 | $49.62 | $49.62 | $49.35 | 709 |
| 2021-07-29 | $49.96 | $49.96 | $49.87 | $49.87 | $49.60 | 262 |
| 2021-07-28 | $49.63 | $49.63 | $49.63 | $49.63 | $49.37 | 87 |
| 2021-07-27 | $49.60 | $49.60 | $49.60 | $49.60 | $49.33 | 48 |
| 2021-07-26 | $49.84 | $49.84 | $49.84 | $49.84 | $49.57 | 6 |
| 2021-07-23 | $49.72 | $49.72 | $49.72 | $49.72 | $49.45 | 45 |
| 2021-07-22 | $49.05 | $49.22 | $49.05 | $49.22 | $48.96 | 233 |
| 2021-07-21 | $49.03 | $49.16 | $49.02 | $49.16 | $48.90 | 257 |
| 2021-07-20 | $48.74 | $48.74 | $48.68 | $48.68 | $48.42 | 104 |
| 2021-07-19 | $47.72 | $47.79 | $47.72 | $47.79 | $47.54 | 252 |
| 2021-07-16 | $49.30 | $49.31 | $48.69 | $48.69 | $48.43 | 1,740 |
| 2021-07-15 | $49.00 | $49.09 | $49.00 | $49.09 | $48.83 | 270 |
| 2021-07-14 | $49.25 | $49.25 | $49.25 | $49.25 | $48.98 | 95 |
| 2021-07-13 | $49.54 | $49.54 | $49.18 | $49.18 | $48.91 | 1,344 |
| 2021-07-12 | $49.35 | $49.39 | $49.34 | $49.38 | $49.12 | 1,317 |
| 2021-07-09 | $48.95 | $49.09 | $48.87 | $49.09 | $48.83 | 1,893 |
| 2021-07-08 | $48.36 | $48.57 | $48.36 | $48.50 | $48.24 | 922 |
JPMorgan ActiveBuilders U.S. Large Cap Equity ETF (JUSA) News Headlines
Recent JPMorgan ActiveBuilders U.S. Large Cap Equity ETF (JUSA) News
Similar Companies to JPMorgan ActiveBuilders U.S. Large Cap Equity ETF (JUSA) 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 | -- | -- | -- |