JPMORGAN CLIMATE CHANGE SOLUTIONS ETF (TEMP) Exchange: NYSE ARCA
Data as of May 3, 2024
$43.25 ($0.62) 1.46%
JPMORGAN CLIMATE CHANGE SOLUTIONS ETF - Daily Information
Click for more stock information on JPMORGAN CLIMATE CHANGE SOLUTIONS ETF .| Daily Information | Data |
|---|---|
| Date | May 3, 2024 |
| Open | $43.25 |
| Previous Close | $43.25 |
| High | $43.25 |
| Low | $43.25 |
| Adjusted Open | $43.25 |
| Previous Adjusted Close | $43.25 |
| Adjusted High | $43.25 |
| Adjusted Low | $43.25 |
About JPMORGAN CLIMATE CHANGE SOLUTIONS ETF (TEMP)
In managing the Fund, the adviser identifies companies that, in the adviser’s opinion, are developing solutions to address climate change and are thus well positioned to benefit from growing demand for such solutions. For purposes of the Fund’s investment objective, companies that are developing solutions to address climate change include companies that currently are providing solutions to climate change, are in the process of creating solutions to address climate change, or implementing business practices in response to climate change. The Fund is a “thematic” fund meaning that the Fund seeks to identify and invest in companies that are relevant to the investment theme of climate change solutions. Companies are selected in relation to the following key sub-themes: • Sustainable Transportation – Companies that the adviser believes are investing in sustainable forms of transportation across automobiles, trains and planes • Sustainable Construction – Companies that the adviser believes are developing less carbon-intense forms of construction, including energy efficiency of buildings and cement and steel construction • Sustainable Food and Water – Companies that the adviser believes are investing in less carbon-intense forms of agriculture, sustainable food, or clean water • Renewable Energy and Electrification – Companies that the adviser believes are developing less carbon intensive energy such as wind, solar, or hydro across the full production chain or that are advancing energy efficiency or enhancing electrification • Recycling and Re-Use – Companies that the adviser believes are developing technologies to reduce waste, including equipment and materials recycling These sub-themes may change from time to time as businesses, technologies, and practices evolve or emerge to combat climate change. Under normal circumstances, the Fund invests at least 80% of its Assets in equity securities of companies that meet the adviser’s criteria for relevance to the theme of climate change solutions. “Assets” means net assets, plus the amount of borrowings for investment purposes. In determining relevance to the theme of climate change solutions, the adviser’s thematic criteria are based on a proprietary system, known as ThemeBot, that defines the investment universe of the Fund. Through natural language processing, the proprietary system determines textual relevance and revenue attribution to identify companies exposed to the theme of climate change solutions and its related sub-themes. Using the results of the adviser’s proprietary system as the basis for company selection, the adviser applies an active, bottom-up investment approach to stock selection, drawing on a fundamental research-based investment process. Because thematic investing involves qualitative and subjective analysis, there can be no assurance that the methodology utilized by, or determinations made by, the adviser will align with the beliefs or values of a particular investor. In implementing its main strategies, the Fund invests primarily in common stocks and depositary receipts. The Fund is not managed to an index and may invest in equity securities in both U.S. and foreign markets including emerging markets. The Fund may invest a significant portion of its assets in small capitalization companies and have significant positions in specific sectors or markets from time to time. Derivatives, which are instruments that have a value based on another instrument, exchange rate or index, may be used as substitutes for securities in which the Fund can invest. The Fund may use futures contracts to gain or reduce exposure to equity markets, maintain liquidity and minimize transaction costs. In managing cash flows, the Fund may use futures contracts to invest incoming cash in the market or sell futures contracts in response to cash outflows, thereby gaining equity market exposure while maintaining a cash balance for liquidity. The Fund is non-diversified and may invest a greater percentage of its assets in a particular issuer or group of issuers than a diversified fund would. Investment Process: The Fund has an actively managed strategy that applies the adviser’s thematic criteria to each of the Fund’s proposed investments other than its investments in money market funds and derivatives. In managing the Fund, the adviser uses the following three steps to identify companies with exposure to the theme of climate change solutions: (1) exclusionary framework, (2) identification of initial universe of relevant companies using the adviser’s proprietary system, and (3) identification of companies best positioned to perform well given their focus on developing solutions to address climate change. As an initial step, the Fund seeks to avoid investing in companies that the adviser has determined, based on its exclusionary criteria, to be significantly involved in certain business activities or industries, such as thermal coal. This exclusionary framework relies on multiple data inputs including information from third party providers who identify an issuer’s participation in or the revenue which they derive from activities that are inconsistent with values- and norms-based screens. After applying the exclusionary framework, the adviser identifies companies aligned to the sub-themes using its proprietary system. The proprietary system: (1) identifies and determines the relevance of key words and concepts related to the climate change solutions sub-themes, and (2) evaluates public documentation such as regulatory filings, broker reports, news reports or company profiles to identify those companies providing the highest exposure to these sub-themes. The proprietary system systematically ranks stocks based on a thematic exposure score, which is calculated based on textual relevance and revenue attribution. The system uses a minimum revenue threshold (as designated by the adviser from time to time) above which a company will be deemed related to the sub-theme subject to review by the adviser to determine if the revenues identified by the proprietary system are reasonably attributable to the sub-theme. If a security does not meet the minimum revenue threshold, the adviser evaluates the company’s relevance to a sub-theme based on the benefits, outcomes, and risks associated with such company’s products and services. After determining the universe of companies exposed to the theme of climate change solutions and related sub-themes, the adviser analyzes the results to select the companies from this core universe that it believes are best positioned to achieve the Fund’s objective. This analysis is based on fundamental analysis and ongoing discussions between the adviser’s stewardship team and/or investment team and companies (also known as engagement) to understand how such companies are positioned to develop solutions today and in the future to address climate change. Fundamental analysis also is used to better understand sustainability risks and opportunities that may impact a company. As part of this analysis, the adviser may make use of a proprietary ESG framework which assesses each company’s exposure to material sustainability issues within the focus of identifying companies aligned to the theme of climate change solutions. The adviser is not limited to companies identified by its proprietary system and may add companies that have not been identified by the proprietary system. If a company ceases to qualify as a company with exposure to the theme of climate change solutions, the adviser may sell the security or alternatively retain the security if the adviser believes the company can resolve the issue in the short-term based on the adviser's engagement with the company or other available information.
Invest in JPMORGAN CLIMATE CHANGE SOLUTIONS ETF (TEMP)
Historical Stock Data for JPMORGAN CLIMATE CHANGE SOLUTIONS ETF (TEMP)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | $43.25 | $43.25 | $43.25 | $43.25 | $43.25 | 178 |
| 2024-04-25 | $42.62 | $42.62 | $42.62 | $42.62 | $42.62 | 117 |
| 2024-04-24 | $42.48 | $42.59 | $42.48 | $42.59 | $42.59 | 343 |
| 2024-04-23 | $42.47 | $42.50 | $42.43 | $42.50 | $42.50 | 619 |
| 2024-04-22 | $42.10 | $42.10 | $42.07 | $42.07 | $42.07 | 281 |
| 2024-04-19 | $41.88 | $41.88 | $41.88 | $41.88 | $41.88 | 8 |
| 2024-04-18 | $42.09 | $42.09 | $42.09 | $42.09 | $42.09 | 11 |
| 2024-04-17 | $42.09 | $42.09 | $42.09 | $42.09 | $42.09 | 18 |
| 2024-04-16 | $42.32 | $42.36 | $42.26 | $42.26 | $42.26 | 757 |
| 2024-04-15 | $42.54 | $42.54 | $42.54 | $42.54 | $42.54 | 89 |
| 2024-04-12 | $42.64 | $42.64 | $42.64 | $42.64 | $42.64 | 62 |
| 2024-04-11 | $43.30 | $43.30 | $43.30 | $43.30 | $43.30 | 947 |
| 2024-04-10 | $42.94 | $43.05 | $42.94 | $43.05 | $43.05 | 189 |
| 2024-04-09 | $43.65 | $43.65 | $43.65 | $43.65 | $43.65 | 14 |
| 2024-04-08 | $43.62 | $43.62 | $43.62 | $43.62 | $43.62 | 67 |
| 2024-04-05 | $43.46 | $43.46 | $43.46 | $43.46 | $43.46 | 93 |
| 2024-04-04 | $43.09 | $43.09 | $43.09 | $43.09 | $43.09 | 27 |
| 2024-04-03 | $43.44 | $43.44 | $43.44 | $43.44 | $43.44 | 13 |
| 2024-04-02 | $43.15 | $43.15 | $43.15 | $43.15 | $43.15 | 60 |
| 2024-04-01 | $43.58 | $43.58 | $43.58 | $43.58 | $43.58 | 40 |
| 2024-03-28 | $43.77 | $43.77 | $43.77 | $43.77 | $43.77 | 75 |
| 2024-03-27 | $43.88 | $43.88 | $43.88 | $43.88 | $43.88 | 2 |
| 2024-03-26 | $43.62 | $43.62 | $43.62 | $43.62 | $43.62 | 71 |
| 2024-03-25 | $43.61 | $43.61 | $43.61 | $43.61 | $43.61 | 35 |
| 2024-03-22 | $43.78 | $43.78 | $43.78 | $43.78 | $43.78 | 36 |
| 2024-03-21 | $43.84 | $43.84 | $43.84 | $43.84 | $43.84 | 18 |
| 2024-03-20 | $43.65 | $43.65 | $43.65 | $43.65 | $43.65 | 41 |
| 2024-03-19 | $42.98 | $42.98 | $42.98 | $42.98 | $42.98 | 13 |
| 2024-03-18 | $42.79 | $42.79 | $42.79 | $42.79 | $42.79 | 10 |
| 2024-03-15 | $42.95 | $42.95 | $42.81 | $42.81 | $42.81 | 110 |
| 2024-03-14 | $42.86 | $42.86 | $42.86 | $42.86 | $42.86 | 62 |
| 2024-03-13 | $43.09 | $43.13 | $43.05 | $43.13 | $43.13 | 481 |
| 2024-03-12 | $42.74 | $43.01 | $42.74 | $43.01 | $43.01 | 338 |
| 2024-03-11 | $42.70 | $42.74 | $42.70 | $42.74 | $42.74 | 650 |
| 2024-03-08 | $43.03 | $43.03 | $43.02 | $43.02 | $43.02 | 283 |
| 2024-03-07 | $43.13 | $43.20 | $43.13 | $43.20 | $43.20 | 275 |
| 2024-03-06 | $42.68 | $42.68 | $42.63 | $42.63 | $42.63 | 1,000 |
| 2024-03-05 | $42.40 | $42.40 | $42.19 | $42.19 | $42.19 | 484 |
| 2024-03-04 | $42.47 | $42.48 | $42.47 | $42.48 | $42.48 | 504 |
| 2024-03-01 | $42.24 | $42.31 | $42.24 | $42.31 | $42.31 | 875 |
| 2024-02-29 | $42.00 | $42.00 | $42.00 | $42.00 | $42.00 | 18 |
| 2024-02-28 | $41.66 | $41.66 | $41.66 | $41.66 | $41.66 | 3 |
| 2024-02-27 | $41.65 | $41.69 | $41.56 | $41.69 | $41.69 | 337 |
| 2024-02-26 | $41.59 | $41.59 | $41.59 | $41.59 | $41.59 | 67 |
| 2024-02-23 | $41.69 | $41.69 | $41.69 | $41.69 | $41.69 | 2 |
| 2024-02-22 | $41.64 | $41.64 | $41.64 | $41.64 | $41.64 | 51 |
| 2024-02-21 | $41.00 | $41.00 | $41.00 | $41.00 | $41.00 | 60 |
| 2024-02-20 | $40.81 | $40.81 | $40.81 | $40.81 | $40.81 | 16 |
| 2024-02-16 | $40.82 | $40.82 | $40.82 | $40.82 | $40.82 | 21 |
| 2024-02-15 | $40.89 | $40.89 | $40.89 | $40.89 | $40.89 | 12 |
| 2024-02-14 | $40.36 | $40.36 | $40.36 | $40.36 | $40.36 | 7 |
| 2024-02-13 | $39.73 | $39.73 | $39.73 | $39.73 | $39.73 | 126 |
| 2024-02-12 | $40.51 | $40.51 | $40.51 | $40.51 | $40.51 | 1 |
| 2024-02-09 | $40.49 | $40.49 | $40.49 | $40.49 | $40.49 | 146 |
| 2024-02-08 | $40.09 | $40.09 | $40.09 | $40.09 | $40.09 | 25 |
| 2024-02-07 | $39.84 | $40.07 | $39.84 | $40.05 | $40.05 | 5,134 |
| 2024-02-06 | $39.74 | $39.74 | $39.74 | $39.74 | $39.74 | 27 |
| 2024-02-05 | $39.46 | $39.46 | $39.46 | $39.46 | $39.46 | 76 |
| 2024-02-02 | $39.95 | $39.95 | $39.95 | $39.95 | $39.95 | 16 |
| 2024-02-01 | $40.09 | $40.09 | $40.09 | $40.09 | $40.09 | 13 |
| 2024-01-31 | $39.45 | $39.45 | $39.45 | $39.45 | $39.45 | 12 |
| 2024-01-30 | $39.86 | $39.86 | $39.86 | $39.86 | $39.86 | 16 |
| 2024-01-29 | $39.39 | $39.75 | $39.39 | $39.75 | $39.75 | 266 |
| 2024-01-26 | $39.53 | $39.53 | $39.53 | $39.53 | $39.53 | 32 |
| 2024-01-25 | $39.57 | $39.57 | $39.57 | $39.57 | $39.57 | 31 |
| 2024-01-24 | $39.64 | $39.64 | $39.39 | $39.39 | $39.39 | 892 |
| 2024-01-23 | $39.39 | $39.39 | $39.39 | $39.39 | $39.39 | 23 |
| 2024-01-22 | $39.59 | $39.59 | $39.59 | $39.59 | $39.59 | 5 |
| 2024-01-19 | $39.33 | $39.33 | $39.33 | $39.33 | $39.33 | 97 |
| 2024-01-18 | $39.08 | $39.24 | $39.08 | $39.24 | $39.24 | 120 |
| 2024-01-17 | $38.89 | $38.94 | $38.78 | $38.94 | $38.94 | 541 |
| 2024-01-16 | $39.31 | $39.31 | $39.31 | $39.31 | $39.31 | 80 |
| 2024-01-12 | $40.00 | $40.00 | $39.95 | $39.95 | $39.95 | 189 |
| 2024-01-11 | $39.55 | $39.79 | $39.55 | $39.79 | $39.79 | 146 |
| 2024-01-10 | $39.70 | $39.76 | $39.65 | $39.76 | $39.76 | 1,420 |
| 2024-01-09 | $39.69 | $39.69 | $39.69 | $39.69 | $39.69 | 28 |
| 2024-01-08 | $39.85 | $39.85 | $39.85 | $39.85 | $39.85 | 90 |
| 2024-01-05 | $39.29 | $39.42 | $39.29 | $39.42 | $39.42 | 274 |
| 2024-01-04 | $39.39 | $39.39 | $39.39 | $39.39 | $39.39 | 34 |
| 2024-01-03 | $39.43 | $39.43 | $39.43 | $39.43 | $39.43 | 2 |
| 2024-01-02 | $40.39 | $40.39 | $40.22 | $40.22 | $40.22 | 428 |
| 2023-12-29 | $40.79 | $40.93 | $40.79 | $40.83 | $40.83 | 1,078 |
| 2023-12-28 | $40.88 | $40.92 | $40.88 | $40.90 | $40.90 | 210 |
| 2023-12-27 | $41.02 | $41.02 | $40.95 | $40.95 | $40.95 | 516 |
| 2023-12-26 | $41.10 | $41.10 | $40.76 | $40.76 | $40.76 | 343 |
| 2023-12-22 | $40.49 | $40.49 | $40.49 | $40.49 | $40.49 | 23 |
| 2023-12-21 | $40.40 | $40.40 | $40.40 | $40.40 | $40.40 | 46 |
| 2023-12-20 | $39.76 | $39.76 | $39.76 | $39.76 | $39.76 | 104 |
| 2023-12-19 | $40.34 | $40.34 | $40.34 | $40.34 | $40.34 | 2 |
| 2023-12-18 | $40.28 | $40.28 | $40.22 | $40.25 | $39.80 | 1,414 |
| 2023-12-15 | $40.35 | $40.35 | $40.35 | $40.35 | $39.90 | 3 |
| 2023-12-14 | $40.57 | $40.57 | $40.57 | $40.57 | $40.11 | 3 |
| 2023-12-13 | $38.99 | $39.69 | $38.93 | $39.69 | $39.25 | 582 |
| 2023-12-12 | $39.07 | $39.07 | $39.07 | $39.07 | $38.63 | 60 |
| 2023-12-11 | $38.97 | $38.97 | $38.97 | $38.97 | $38.54 | 0 |
| 2023-12-08 | $38.77 | $38.77 | $38.77 | $38.77 | $38.77 | 7 |
| 2023-12-07 | $38.56 | $38.58 | $38.53 | $38.53 | $38.53 | 423 |
| 2023-12-06 | $38.34 | $38.34 | $38.34 | $38.34 | $38.34 | 18 |
| 2023-12-05 | $38.19 | $38.19 | $38.17 | $38.17 | $38.17 | 141 |
| 2023-12-04 | $38.31 | $38.31 | $38.31 | $38.31 | $38.31 | 83 |
| 2023-12-01 | $38.56 | $38.56 | $38.56 | $38.56 | $38.56 | 583 |
| 2023-11-30 | $37.99 | $37.99 | $37.99 | $37.99 | $37.99 | 3 |
| 2023-11-29 | $37.86 | $37.86 | $37.86 | $37.86 | $37.86 | 1 |
| 2023-11-28 | $37.56 | $37.56 | $37.56 | $37.56 | $37.56 | 15 |
| 2023-11-27 | $37.66 | $37.66 | $37.62 | $37.62 | $37.62 | 1,036 |
| 2023-11-24 | $37.71 | $37.71 | $37.70 | $37.70 | $37.70 | 578 |
| 2023-11-22 | $37.50 | $37.57 | $37.50 | $37.57 | $37.57 | 112 |
| 2023-11-21 | $37.54 | $37.54 | $37.54 | $37.54 | $37.54 | 79 |
| 2023-11-20 | $37.68 | $37.70 | $37.68 | $37.70 | $37.70 | 1,327 |
| 2023-11-17 | $37.57 | $37.57 | $37.57 | $37.57 | $37.57 | 6 |
| 2023-11-16 | $37.11 | $37.11 | $37.11 | $37.11 | $37.11 | 24 |
| 2023-11-15 | $37.12 | $37.12 | $37.03 | $37.03 | $37.03 | 1,001 |
| 2023-11-14 | $36.98 | $36.98 | $36.98 | $36.98 | $36.98 | 37 |
| 2023-11-13 | $35.72 | $35.72 | $35.66 | $35.66 | $35.66 | 212 |
| 2023-11-10 | $35.45 | $35.75 | $35.44 | $35.70 | $35.70 | 1,725 |
| 2023-11-09 | $35.36 | $35.36 | $35.36 | $35.36 | $35.36 | 4 |
| 2023-11-08 | $35.39 | $35.39 | $35.38 | $35.38 | $35.38 | 313 |
| 2023-11-07 | $35.35 | $35.38 | $35.35 | $35.38 | $35.38 | 149 |
| 2023-11-06 | $35.74 | $35.74 | $35.73 | $35.73 | $35.73 | 1,050 |
| 2023-11-03 | $35.98 | $35.98 | $35.98 | $35.98 | $35.98 | 54 |
| 2023-11-02 | $35.44 | $35.44 | $35.44 | $35.44 | $35.44 | 13 |
| 2023-11-01 | $34.61 | $34.61 | $34.61 | $34.61 | $34.61 | 7 |
| 2023-10-31 | $34.26 | $34.26 | $34.26 | $34.26 | $34.26 | 35 |
| 2023-10-30 | $33.97 | $33.97 | $33.97 | $33.97 | $33.97 | 35 |
| 2023-10-27 | $33.55 | $33.55 | $33.55 | $33.55 | $33.55 | 1 |
| 2023-10-26 | $33.71 | $33.71 | $33.71 | $33.71 | $33.71 | 12 |
| 2023-10-25 | $33.69 | $33.69 | $33.69 | $33.69 | $33.69 | 1 |
| 2023-10-24 | $34.07 | $34.07 | $34.07 | $34.07 | $34.07 | 23 |
| 2023-10-23 | $33.89 | $34.04 | $33.81 | $33.81 | $33.81 | 6,665 |
| 2023-10-20 | $33.85 | $33.85 | $33.85 | $33.85 | $33.85 | 6 |
| 2023-10-19 | $34.43 | $34.43 | $34.43 | $34.43 | $34.43 | 20 |
| 2023-10-18 | $34.80 | $34.80 | $34.80 | $34.80 | $34.80 | 4 |
| 2023-10-17 | $35.95 | $35.95 | $35.82 | $35.82 | $35.82 | 104 |
| 2023-10-16 | $35.87 | $35.87 | $35.87 | $35.87 | $35.87 | 42 |
| 2023-10-13 | $35.52 | $35.52 | $35.52 | $35.52 | $35.52 | 52 |
| 2023-10-12 | $36.08 | $36.08 | $36.08 | $36.08 | $36.08 | 5 |
| 2023-10-11 | $36.41 | $36.56 | $36.41 | $36.56 | $36.56 | 274 |
| 2023-10-10 | $35.96 | $36.28 | $35.96 | $36.28 | $36.28 | 244 |
| 2023-10-09 | $35.65 | $35.65 | $35.65 | $35.65 | $35.65 | 11 |
| 2023-10-06 | $35.79 | $35.79 | $35.79 | $35.79 | $35.79 | 35 |
| 2023-10-05 | $35.12 | $35.30 | $35.12 | $35.30 | $35.30 | 313 |
| 2023-10-04 | $35.12 | $35.45 | $35.00 | $35.45 | $35.45 | 3,517 |
| 2023-10-03 | $35.12 | $35.12 | $35.12 | $35.12 | $35.12 | 55 |
| 2023-10-02 | $35.73 | $35.73 | $35.73 | $35.73 | $35.73 | 125 |
| 2023-09-29 | $36.40 | $36.40 | $36.40 | $36.40 | $36.40 | 19 |
| 2023-09-28 | $36.55 | $36.55 | $36.55 | $36.55 | $36.55 | 29 |
| 2023-09-27 | $36.07 | $36.21 | $36.07 | $36.21 | $36.21 | 310 |
| 2023-09-26 | $36.10 | $36.10 | $36.10 | $36.10 | $36.10 | 87 |
| 2023-09-25 | $36.47 | $36.65 | $36.47 | $36.64 | $36.64 | 603 |
| 2023-09-22 | $36.79 | $36.79 | $36.79 | $36.79 | $36.79 | 58 |
| 2023-09-21 | $37.23 | $37.23 | $36.87 | $36.87 | $36.87 | 533 |
| 2023-09-20 | $37.66 | $37.66 | $37.66 | $37.66 | $37.66 | 6 |
| 2023-09-19 | $37.64 | $37.71 | $37.64 | $37.71 | $37.71 | 685 |
| 2023-09-18 | $37.96 | $37.96 | $37.96 | $37.96 | $37.96 | 55 |
| 2023-09-15 | $38.26 | $38.26 | $38.06 | $38.06 | $38.06 | 412 |
| 2023-09-14 | $38.02 | $38.24 | $38.02 | $38.24 | $38.24 | 372 |
| 2023-09-13 | $37.97 | $37.97 | $37.71 | $37.71 | $37.71 | 1,597 |
| 2023-09-12 | $38.15 | $38.15 | $38.15 | $38.15 | $38.15 | 5 |
| 2023-09-11 | $38.46 | $38.47 | $38.46 | $38.47 | $38.47 | 145 |
| 2023-09-08 | $38.27 | $38.27 | $38.27 | $38.27 | $38.27 | 4 |
| 2023-09-07 | $38.50 | $38.50 | $38.50 | $38.50 | $38.50 | 28 |
| 2023-09-06 | $38.71 | $38.71 | $38.71 | $38.71 | $38.71 | 1 |
| 2023-09-05 | $38.73 | $38.73 | $38.73 | $38.73 | $38.73 | 12 |
| 2023-09-01 | $39.33 | $39.33 | $39.33 | $39.33 | $39.33 | 35 |
| 2023-08-31 | $39.52 | $39.52 | $39.47 | $39.47 | $39.47 | 307 |
| 2023-08-30 | $39.52 | $39.52 | $39.52 | $39.52 | $39.52 | 1 |
| 2023-08-29 | $39.50 | $39.50 | $39.50 | $39.50 | $39.50 | 120 |
| 2023-08-28 | $38.92 | $38.92 | $38.92 | $38.92 | $38.92 | 337 |
| 2023-08-25 | $38.50 | $38.50 | $38.50 | $38.50 | $38.50 | 103 |
| 2023-08-24 | $38.08 | $38.08 | $38.08 | $38.08 | $38.08 | 45 |
| 2023-08-23 | $38.59 | $38.59 | $38.59 | $38.59 | $38.59 | 52 |
| 2023-08-22 | $38.10 | $38.10 | $38.10 | $38.10 | $38.10 | 1,322 |
| 2023-08-21 | $37.90 | $38.05 | $37.84 | $38.05 | $38.05 | 1,322 |
| 2023-08-18 | $37.99 | $37.99 | $37.99 | $37.99 | $37.99 | 198 |
| 2023-08-17 | $38.07 | $38.07 | $38.07 | $38.07 | $38.07 | 53 |
| 2023-08-16 | $38.57 | $38.57 | $38.57 | $38.57 | $38.57 | 80 |
| 2023-08-15 | $39.03 | $39.03 | $38.90 | $38.90 | $38.90 | 180 |
| 2023-08-14 | $39.43 | $39.54 | $39.43 | $39.54 | $39.54 | 280 |
| 2023-08-11 | $39.60 | $39.60 | $39.60 | $39.60 | $39.60 | 41 |
| 2023-08-10 | $40.18 | $40.18 | $39.78 | $39.78 | $39.78 | 292 |
| 2023-08-09 | $39.99 | $39.99 | $39.99 | $39.99 | $39.99 | 2 |
| 2023-08-08 | $39.76 | $39.90 | $39.76 | $39.90 | $39.90 | 154 |
| 2023-08-07 | $40.11 | $40.19 | $40.11 | $40.19 | $40.19 | 422 |
| 2023-08-04 | $40.06 | $40.06 | $40.06 | $40.06 | $40.06 | 33 |
| 2023-08-03 | $40.32 | $40.32 | $40.22 | $40.22 | $40.22 | 936 |
| 2023-08-02 | $40.75 | $40.75 | $40.66 | $40.66 | $40.66 | 213 |
| 2023-08-01 | $41.37 | $41.37 | $41.22 | $41.34 | $41.34 | 780 |
| 2023-07-31 | $41.62 | $41.62 | $41.62 | $41.62 | $41.62 | 47 |
| 2023-07-28 | $41.59 | $41.59 | $41.59 | $41.59 | $41.59 | 3 |
| 2023-07-27 | $41.80 | $41.80 | $41.49 | $41.49 | $41.49 | 113 |
| 2023-07-26 | $41.81 | $41.81 | $41.81 | $41.81 | $41.81 | 29 |
| 2023-07-25 | $41.95 | $42.01 | $41.95 | $42.01 | $42.01 | 1,100 |
| 2023-07-24 | $41.79 | $41.90 | $41.79 | $41.90 | $41.90 | 547 |
| 2023-07-21 | $41.81 | $41.81 | $41.81 | $41.81 | $41.81 | 15 |
| 2023-07-20 | $41.78 | $41.78 | $41.78 | $41.78 | $41.78 | 8 |
| 2023-07-19 | $42.14 | $42.14 | $42.14 | $42.14 | $42.14 | 53 |
| 2023-07-18 | $42.22 | $42.22 | $42.22 | $42.22 | $42.22 | 15 |
| 2023-07-17 | $41.70 | $42.01 | $41.70 | $42.01 | $42.01 | 172 |
| 2023-07-14 | $41.82 | $41.82 | $41.82 | $41.82 | $41.82 | 78 |
| 2023-07-13 | $41.90 | $42.03 | $41.90 | $42.03 | $42.03 | 250 |
| 2023-07-12 | $41.68 | $41.68 | $41.64 | $41.64 | $41.64 | 354 |
| 2023-07-11 | $40.98 | $40.98 | $40.98 | $40.98 | $40.98 | 38 |
| 2023-07-10 | $40.43 | $40.43 | $40.43 | $40.43 | $40.43 | 38 |
| 2023-07-07 | $40.09 | $40.09 | $40.09 | $40.09 | $40.09 | 19 |
| 2023-07-06 | $39.90 | $39.90 | $39.75 | $39.75 | $39.75 | 252 |
| 2023-07-05 | $40.42 | $40.42 | $40.42 | $40.42 | $40.42 | 40 |
| 2023-07-03 | $41.03 | $41.03 | $41.03 | $41.03 | $41.03 | 96 |
| 2023-06-30 | $40.98 | $40.98 | $40.98 | $40.98 | $40.98 | 2 |
| 2023-06-29 | $40.34 | $40.34 | $40.30 | $40.30 | $40.30 | 314 |
| 2023-06-28 | $40.34 | $40.34 | $40.34 | $40.34 | $40.34 | 2 |
| 2023-06-27 | $40.40 | $40.40 | $40.40 | $40.40 | $40.40 | 42 |
| 2023-06-26 | $39.92 | $39.92 | $39.92 | $39.92 | $39.92 | 33 |
| 2023-06-23 | $39.86 | $39.86 | $39.71 | $39.71 | $39.71 | 403 |
| 2023-06-22 | $40.41 | $40.41 | $40.41 | $40.41 | $40.41 | 19 |
| 2023-06-21 | $40.73 | $40.73 | $40.68 | $40.68 | $40.68 | 199 |
| 2023-06-20 | $40.71 | $40.71 | $40.71 | $40.71 | $40.71 | 20 |
| 2023-06-16 | $41.40 | $41.40 | $41.40 | $41.40 | $41.40 | 20 |
| 2023-06-15 | $41.51 | $41.51 | $41.51 | $41.51 | $41.51 | 7 |
| 2023-06-14 | $41.06 | $41.06 | $41.06 | $41.06 | $41.06 | 19 |
| 2023-06-13 | $41.16 | $41.16 | $41.15 | $41.15 | $41.15 | 122 |
| 2023-06-12 | $40.63 | $40.63 | $40.63 | $40.63 | $40.63 | 95 |
| 2023-06-09 | $40.16 | $40.16 | $40.16 | $40.16 | $40.16 | 3 |
| 2023-06-08 | $40.27 | $40.27 | $40.27 | $40.27 | $40.27 | 54 |
| 2023-06-07 | $40.07 | $40.07 | $40.07 | $40.07 | $40.07 | 54 |
| 2023-06-06 | $40.00 | $40.07 | $39.99 | $40.07 | $40.07 | 2,051 |
| 2023-06-05 | $39.79 | $39.79 | $39.79 | $39.79 | $39.79 | 0 |
| 2023-06-02 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 245 |
| 2023-06-01 | $39.22 | $39.22 | $39.22 | $39.22 | $39.22 | 1 |
| 2023-05-31 | $38.55 | $38.67 | $38.55 | $38.67 | $38.67 | 954 |
| 2023-05-30 | $39.00 | $39.00 | $39.00 | $39.00 | $39.00 | 5 |
| 2023-05-26 | $39.06 | $39.06 | $39.06 | $39.06 | $39.06 | 38 |
| 2023-05-25 | $38.72 | $38.77 | $38.72 | $38.77 | $38.77 | 259 |
| 2023-05-24 | $38.71 | $38.71 | $38.71 | $38.71 | $38.71 | 17 |
| 2023-05-23 | $39.42 | $39.42 | $39.24 | $39.24 | $39.24 | 2,255 |
| 2023-05-22 | $39.80 | $39.80 | $39.80 | $39.80 | $39.80 | 0 |
| 2023-05-19 | $39.79 | $39.79 | $39.79 | $39.79 | $39.79 | 134 |
| 2023-05-18 | $39.65 | $39.65 | $39.65 | $39.65 | $39.65 | 3 |
| 2023-05-17 | $39.38 | $39.48 | $39.38 | $39.48 | $39.48 | 259 |
| 2023-05-16 | $39.07 | $39.07 | $39.07 | $39.07 | $39.07 | 34 |
| 2023-05-15 | $39.65 | $39.65 | $39.65 | $39.65 | $39.65 | 34 |
| 2023-05-12 | $39.36 | $39.36 | $39.36 | $39.36 | $39.36 | 14 |
| 2023-05-11 | $39.26 | $39.26 | $39.26 | $39.26 | $39.26 | 31 |
| 2023-05-10 | $39.56 | $39.59 | $39.56 | $39.59 | $39.59 | 513 |
| 2023-05-09 | $39.49 | $39.49 | $39.49 | $39.49 | $39.49 | 28 |
| 2023-05-08 | $39.61 | $39.61 | $39.61 | $39.61 | $39.61 | 222 |
| 2023-05-05 | $39.68 | $39.71 | $39.68 | $39.71 | $39.71 | 141 |
| 2023-05-04 | $39.03 | $39.14 | $38.99 | $38.99 | $38.99 | 8,874 |
| 2023-05-03 | $39.12 | $39.12 | $39.12 | $39.12 | $39.12 | 18 |
| 2023-05-02 | $38.87 | $39.20 | $38.86 | $39.17 | $39.17 | 1,555 |
| 2023-05-01 | $39.39 | $39.39 | $39.39 | $39.39 | $39.39 | 183 |
| 2023-04-28 | $39.33 | $39.33 | $39.33 | $39.33 | $39.33 | 50 |
| 2023-04-27 | $39.10 | $39.13 | $39.10 | $39.13 | $39.13 | 180 |
| 2023-04-26 | $38.49 | $38.54 | $38.49 | $38.54 | $38.54 | 1,176 |
| 2023-04-25 | $39.19 | $39.19 | $39.10 | $39.10 | $39.10 | 423 |
| 2023-04-24 | $39.78 | $39.78 | $39.78 | $39.78 | $39.78 | 6 |
| 2023-04-21 | $39.82 | $39.82 | $39.81 | $39.81 | $39.81 | 281 |
| 2023-04-20 | $39.81 | $39.81 | $39.81 | $39.81 | $39.81 | 2 |
| 2023-04-19 | $39.92 | $39.92 | $39.92 | $39.92 | $39.92 | 31 |
| 2023-04-18 | $40.16 | $40.16 | $40.16 | $40.16 | $40.16 | 7 |
| 2023-04-17 | $39.90 | $39.90 | $39.90 | $39.90 | $39.90 | 2 |
| 2023-04-14 | $39.80 | $39.80 | $39.80 | $39.80 | $39.80 | 3 |
| 2023-04-13 | $39.69 | $40.00 | $39.69 | $40.00 | $40.00 | 312 |
| 2023-04-12 | $39.38 | $39.38 | $39.38 | $39.38 | $39.38 | 11 |
| 2023-04-11 | $39.21 | $39.21 | $39.21 | $39.21 | $39.21 | 11 |
| 2023-04-10 | $38.67 | $38.88 | $38.67 | $38.88 | $38.88 | 127 |
| 2023-04-06 | $38.69 | $38.69 | $38.69 | $38.69 | $38.69 | 3 |
| 2023-04-05 | $38.92 | $38.92 | $38.81 | $38.86 | $38.86 | 707 |
| 2023-04-04 | $39.57 | $39.57 | $39.57 | $39.57 | $39.57 | 24 |
| 2023-04-03 | $40.22 | $40.22 | $40.22 | $40.22 | $40.22 | 54 |
| 2023-03-31 | $40.23 | $40.37 | $40.23 | $40.37 | $40.37 | 389 |
| 2023-03-30 | $40.03 | $40.03 | $40.01 | $40.01 | $40.01 | 126 |
| 2023-03-29 | $39.46 | $39.46 | $39.46 | $39.46 | $39.46 | 8 |
| 2023-03-28 | $38.76 | $38.87 | $38.76 | $38.87 | $38.87 | 114 |
| 2023-03-27 | $38.74 | $38.91 | $38.74 | $38.91 | $38.91 | 201 |
| 2023-03-24 | $38.36 | $38.52 | $38.36 | $38.52 | $38.52 | 267 |
| 2023-03-23 | $39.50 | $39.50 | $38.78 | $38.99 | $38.99 | 353 |
| 2023-03-22 | $39.42 | $39.42 | $38.93 | $38.93 | $38.93 | 104 |
| 2023-03-21 | $39.07 | $39.20 | $39.06 | $39.20 | $39.20 | 2,101 |
| 2023-03-20 | $38.38 | $38.59 | $38.38 | $38.59 | $38.59 | 194 |
| 2023-03-17 | $37.92 | $37.92 | $37.92 | $37.92 | $37.92 | 2 |
| 2023-03-16 | $38.60 | $38.60 | $38.60 | $38.60 | $38.60 | 1 |
| 2023-03-15 | $37.97 | $37.97 | $37.97 | $37.97 | $37.97 | 34 |
| 2023-03-14 | $39.28 | $39.28 | $39.28 | $39.28 | $39.28 | 7 |
| 2023-03-13 | $38.70 | $38.70 | $38.70 | $38.70 | $38.70 | 18 |
| 2023-03-10 | $39.24 | $39.26 | $38.75 | $38.81 | $38.81 | 1,540 |
| 2023-03-09 | $39.43 | $39.43 | $39.43 | $39.43 | $39.43 | 2 |
| 2023-03-08 | $39.77 | $39.84 | $39.77 | $39.84 | $39.84 | 602 |
| 2023-03-07 | $39.64 | $39.64 | $39.64 | $39.64 | $39.64 | 1,203 |
| 2023-03-06 | $40.38 | $40.49 | $40.30 | $40.30 | $40.30 | 1,203 |
| 2023-03-03 | $40.30 | $40.30 | $40.30 | $40.30 | $40.30 | 10,008 |
| 2023-03-02 | $39.49 | $39.49 | $39.49 | $39.49 | $39.49 | 4 |
| 2023-03-01 | $39.48 | $39.48 | $39.34 | $39.34 | $39.34 | 214 |
| 2023-02-28 | $39.13 | $39.13 | $39.13 | $39.13 | $39.13 | 36 |
| 2023-02-27 | $39.21 | $39.29 | $39.21 | $39.26 | $39.26 | 2,946 |
| 2023-02-24 | $38.88 | $38.88 | $38.88 | $38.88 | $38.88 | 51 |
| 2023-02-23 | $39.41 | $39.65 | $39.41 | $39.65 | $39.65 | 230 |
| 2023-02-22 | $39.44 | $39.44 | $39.42 | $39.42 | $39.42 | 134 |
| 2023-02-21 | $39.75 | $39.75 | $39.57 | $39.57 | $39.57 | 136 |
| 2023-02-17 | $40.44 | $40.44 | $40.44 | $40.44 | $40.44 | 6 |
| 2023-02-16 | $40.44 | $40.44 | $40.44 | $40.44 | $40.44 | 119 |
| 2023-02-15 | $40.62 | $40.74 | $40.62 | $40.74 | $40.74 | 119 |
| 2023-02-14 | $40.65 | $40.65 | $40.65 | $40.65 | $40.65 | 1 |
| 2023-02-13 | $40.63 | $40.63 | $40.63 | $40.63 | $40.63 | 120 |
| 2023-02-10 | $40.21 | $40.21 | $40.21 | $40.21 | $40.21 | 21 |
| 2023-02-09 | $40.38 | $40.38 | $40.32 | $40.32 | $40.32 | 1,541 |
| 2023-02-08 | $40.49 | $40.49 | $40.39 | $40.39 | $40.39 | 217 |
| 2023-02-07 | $40.81 | $40.81 | $40.81 | $40.81 | $40.81 | 26 |
| 2023-02-06 | $40.56 | $40.58 | $40.56 | $40.58 | $40.58 | 458 |
| 2023-02-03 | $41.24 | $41.24 | $40.97 | $40.97 | $40.97 | 6,660 |
| 2023-02-02 | $41.42 | $41.42 | $41.42 | $41.42 | $41.42 | 122 |
| 2023-02-01 | $40.57 | $41.09 | $40.57 | $41.09 | $41.09 | 464 |
| 2023-01-31 | $40.42 | $40.42 | $40.42 | $40.42 | $40.42 | 58 |
| 2023-01-30 | $39.89 | $39.89 | $39.89 | $39.89 | $39.89 | 48 |
| 2023-01-27 | $40.25 | $40.25 | $40.25 | $40.25 | $40.25 | 74 |
| 2023-01-26 | $40.16 | $40.17 | $40.16 | $40.17 | $40.17 | 245 |
| 2023-01-25 | $39.88 | $39.88 | $39.88 | $39.88 | $39.88 | 95 |
| 2023-01-24 | $39.94 | $39.94 | $39.94 | $39.94 | $39.94 | 62 |
| 2023-01-23 | $39.77 | $39.77 | $39.77 | $39.77 | $39.77 | 1 |
| 2023-01-20 | $39.36 | $39.36 | $39.36 | $39.36 | $39.36 | 100 |
| 2023-01-19 | $39.36 | $39.36 | $38.94 | $38.94 | $38.94 | 100 |
| 2023-01-18 | $40.42 | $40.42 | $39.69 | $39.69 | $39.69 | 138 |
| 2023-01-17 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 15 |
| 2023-01-13 | $39.94 | $40.05 | $39.94 | $40.05 | $40.05 | 153 |
| 2023-01-12 | $39.89 | $39.89 | $39.89 | $39.89 | $39.89 | 59 |
| 2023-01-11 | $39.20 | $39.44 | $39.20 | $39.44 | $39.44 | 350 |
| 2023-01-10 | $38.83 | $38.83 | $38.83 | $38.83 | $38.83 | 1 |
| 2023-01-09 | $38.58 | $38.58 | $38.58 | $38.58 | $38.58 | 12 |
| 2023-01-06 | $38.22 | $38.22 | $38.22 | $38.22 | $38.22 | 12 |
| 2023-01-05 | $37.20 | $37.20 | $37.20 | $37.20 | $37.20 | 97 |
| 2023-01-04 | $37.84 | $37.84 | $37.84 | $37.84 | $37.84 | 56 |
| 2023-01-03 | $37.75 | $37.84 | $37.46 | $37.46 | $37.46 | 883 |
| 2022-12-30 | $37.47 | $37.47 | $37.47 | $37.47 | $37.47 | 2 |
| 2022-12-29 | $37.82 | $37.82 | $37.82 | $37.82 | $37.82 | 163 |
| 2022-12-28 | $37.13 | $37.13 | $37.13 | $37.13 | $37.13 | 163 |
| 2022-12-27 | $37.63 | $37.63 | $37.63 | $37.63 | $37.63 | 88 |
| 2022-12-23 | $37.67 | $37.67 | $37.67 | $37.67 | $37.67 | 23 |
| 2022-12-22 | $37.58 | $37.58 | $37.58 | $37.58 | $37.58 | 29 |
| 2022-12-21 | $38.15 | $38.15 | $38.15 | $38.15 | $38.15 | 14 |
| 2022-12-20 | $37.77 | $37.77 | $37.69 | $37.69 | $37.69 | 147 |
| 2022-12-19 | $38.09 | $38.09 | $38.09 | $38.09 | $37.69 | 46 |
| 2022-12-16 | $38.41 | $38.41 | $38.41 | $38.41 | $38.01 | 2 |
| 2022-12-15 | $39.08 | $39.08 | $38.77 | $38.77 | $38.36 | 323 |
| 2022-12-14 | $40.05 | $40.10 | $40.03 | $40.03 | $39.60 | 201 |
| 2022-12-13 | $40.01 | $40.03 | $40.01 | $40.03 | $39.61 | 496 |
| 2022-12-12 | $39.39 | $39.39 | $39.39 | $39.39 | $38.98 | 2 |
| 2022-12-09 | $39.47 | $39.47 | $39.14 | $39.14 | $38.73 | 315 |
| 2022-12-08 | $39.29 | $39.29 | $39.29 | $39.29 | $38.87 | 12 |
| 2022-12-07 | $39.13 | $39.13 | $39.13 | $39.13 | $38.72 | 12 |
| 2022-12-06 | $38.89 | $38.89 | $38.89 | $38.89 | $38.48 | 50 |
| 2022-12-05 | $39.76 | $39.76 | $39.42 | $39.43 | $39.01 | 287 |
| 2022-12-02 | $39.70 | $39.98 | $39.70 | $39.98 | $39.98 | 597 |
| 2022-12-01 | $39.79 | $39.79 | $39.79 | $39.79 | $39.79 | 103 |
| 2022-11-30 | $39.49 | $39.49 | $39.49 | $39.49 | $39.49 | 1 |
| 2022-11-29 | $38.59 | $38.59 | $38.59 | $38.59 | $38.59 | 12 |
| 2022-11-28 | $38.73 | $38.73 | $38.73 | $38.73 | $38.73 | 22 |
| 2022-11-25 | $39.57 | $39.57 | $39.57 | $39.57 | $39.57 | 1 |
| 2022-11-23 | $39.55 | $39.55 | $39.55 | $39.55 | $39.55 | 550 |
| 2022-11-22 | $39.06 | $39.06 | $39.06 | $39.06 | $39.06 | 11 |
| 2022-11-21 | $38.62 | $38.62 | $38.62 | $38.62 | $38.62 | 21 |
| 2022-11-18 | $38.88 | $38.88 | $38.88 | $38.88 | $38.88 | 2 |
| 2022-11-17 | $38.65 | $38.65 | $38.65 | $38.65 | $38.65 | 4 |
| 2022-11-16 | $38.91 | $38.91 | $38.91 | $38.91 | $38.91 | 34 |
| 2022-11-15 | $39.45 | $39.45 | $39.21 | $39.21 | $39.21 | 255 |
| 2022-11-14 | $38.79 | $38.79 | $38.79 | $38.79 | $38.79 | 73 |
| 2022-11-11 | $39.38 | $39.44 | $39.28 | $39.30 | $39.30 | 2,253 |
| 2022-11-10 | $38.80 | $38.80 | $38.80 | $38.80 | $38.80 | 70 |
| 2022-11-09 | $36.22 | $36.22 | $36.22 | $36.22 | $36.22 | 5 |
| 2022-11-08 | $36.82 | $36.82 | $36.82 | $36.82 | $36.82 | 5 |
| 2022-11-07 | $36.26 | $36.26 | $36.16 | $36.16 | $36.16 | 100 |
| 2022-11-04 | $35.85 | $35.95 | $35.85 | $35.95 | $35.95 | 252 |
| 2022-11-03 | $34.67 | $35.06 | $34.67 | $35.06 | $35.06 | 561 |
| 2022-11-02 | $34.96 | $34.96 | $34.96 | $34.96 | $34.96 | 6 |
| 2022-11-01 | $35.84 | $35.84 | $35.84 | $35.84 | $35.84 | 2 |
| 2022-10-31 | $35.71 | $35.71 | $35.71 | $35.71 | $35.71 | 3 |
| 2022-10-28 | $36.08 | $36.08 | $36.08 | $36.08 | $36.08 | 2 |
| 2022-10-27 | $35.56 | $35.56 | $35.56 | $35.56 | $35.56 | 2 |
| 2022-10-26 | $35.75 | $35.75 | $35.75 | $35.75 | $35.75 | 2 |
| 2022-10-25 | $35.31 | $35.31 | $35.31 | $35.31 | $35.31 | 2 |
| 2022-10-24 | $34.21 | $34.21 | $34.21 | $34.21 | $34.21 | 3 |
| 2022-10-21 | $33.99 | $33.99 | $33.99 | $33.99 | $33.99 | 5 |
| 2022-10-20 | $33.21 | $33.21 | $33.21 | $33.21 | $33.21 | 52 |
| 2022-10-19 | $33.53 | $33.53 | $33.53 | $33.53 | $33.53 | 2 |
| 2022-10-18 | $34.22 | $34.22 | $34.22 | $34.22 | $34.22 | 1 |
| 2022-10-17 | $33.70 | $33.70 | $33.70 | $33.70 | $33.70 | 43 |
| 2022-10-14 | $32.70 | $32.70 | $32.70 | $32.70 | $32.70 | 79 |
| 2022-10-13 | $33.30 | $33.31 | $33.30 | $33.31 | $33.31 | 164 |
| 2022-10-12 | $32.67 | $32.67 | $32.67 | $32.67 | $32.67 | 1 |
| 2022-10-11 | $32.90 | $32.95 | $32.90 | $32.95 | $32.95 | 161 |
| 2022-10-10 | $33.21 | $33.21 | $33.21 | $33.21 | $33.21 | 12 |
| 2022-10-07 | $33.40 | $33.40 | $33.21 | $33.21 | $33.21 | 698 |
| 2022-10-06 | $34.28 | $34.28 | $34.20 | $34.20 | $34.20 | 302 |
| 2022-10-05 | $34.77 | $34.77 | $34.77 | $34.77 | $34.77 | 12 |
| 2022-10-04 | $35.13 | $35.13 | $35.13 | $35.13 | $35.13 | 13 |
| 2022-10-03 | $33.88 | $33.88 | $33.71 | $33.71 | $33.71 | 108 |
| 2022-09-30 | $32.78 | $32.78 | $32.78 | $32.78 | $32.78 | 50 |
| 2022-09-29 | $32.88 | $32.88 | $32.88 | $32.88 | $32.88 | 50 |
| 2022-09-28 | $33.73 | $33.73 | $33.73 | $33.73 | $33.73 | 120 |
| 2022-09-27 | $33.25 | $33.25 | $32.86 | $32.86 | $32.86 | 321 |
| 2022-09-26 | $33.00 | $33.00 | $32.97 | $32.97 | $32.97 | 192 |
| 2022-09-23 | $33.43 | $33.43 | $33.34 | $33.34 | $33.34 | 169 |
| 2022-09-22 | $34.37 | $34.37 | $34.34 | $34.34 | $34.34 | 146 |
| 2022-09-21 | $35.47 | $35.47 | $35.06 | $35.06 | $35.06 | 108 |
| 2022-09-20 | $35.44 | $35.44 | $35.37 | $35.37 | $35.37 | 102 |
| 2022-09-19 | $36.25 | $36.25 | $36.25 | $36.25 | $36.25 | 1 |
| 2022-09-16 | $35.97 | $35.97 | $35.97 | $35.97 | $35.97 | 90 |
| 2022-09-15 | $36.48 | $36.48 | $36.48 | $36.48 | $36.48 | 30 |
| 2022-09-14 | $36.99 | $36.99 | $36.99 | $36.99 | $36.99 | 50 |
| 2022-09-13 | $37.44 | $37.44 | $36.98 | $36.98 | $36.98 | 222 |
| 2022-09-12 | $38.26 | $38.26 | $38.26 | $38.26 | $38.26 | 102 |
| 2022-09-09 | $37.74 | $37.74 | $37.74 | $37.74 | $37.74 | 2 |
| 2022-09-08 | $37.15 | $37.15 | $37.15 | $37.15 | $37.15 | 10 |
| 2022-09-07 | $36.97 | $36.97 | $36.97 | $36.97 | $36.97 | 4 |
| 2022-09-06 | $35.82 | $35.82 | $35.82 | $35.82 | $35.82 | 72 |
| 2022-09-02 | $35.73 | $35.73 | $35.73 | $35.73 | $35.73 | 50 |
| 2022-09-01 | $36.08 | $36.08 | $36.08 | $36.08 | $36.08 | 3 |
| 2022-08-31 | $36.48 | $36.48 | $36.48 | $36.48 | $36.48 | 2 |
| 2022-08-30 | $36.68 | $36.68 | $36.68 | $36.68 | $36.68 | 20 |
| 2022-08-29 | $37.19 | $37.19 | $37.01 | $37.01 | $37.01 | 353 |
| 2022-08-26 | $37.32 | $37.32 | $37.32 | $37.32 | $37.32 | 84 |
| 2022-08-25 | $38.33 | $38.53 | $38.31 | $38.53 | $38.53 | 1,200 |
| 2022-08-24 | $37.84 | $37.93 | $37.84 | $37.93 | $37.93 | 261 |
| 2022-08-23 | $37.70 | $37.70 | $37.70 | $37.70 | $37.70 | 84 |
| 2022-08-22 | $37.88 | $37.88 | $37.71 | $37.71 | $37.71 | 228 |
| 2022-08-19 | $38.65 | $38.65 | $38.65 | $38.65 | $38.65 | 394 |
| 2022-08-18 | $39.38 | $39.38 | $39.38 | $39.38 | $39.38 | 5 |
| 2022-08-17 | $39.39 | $39.39 | $39.39 | $39.39 | $39.39 | 42 |
| 2022-08-16 | $39.79 | $39.79 | $39.79 | $39.79 | $39.79 | 111 |
| 2022-08-15 | $39.80 | $39.87 | $39.80 | $39.87 | $39.87 | 558 |
| 2022-08-12 | $39.67 | $39.84 | $39.67 | $39.81 | $39.81 | 1,438 |
| 2022-08-11 | $39.41 | $39.41 | $39.41 | $39.41 | $39.41 | 32 |
| 2022-08-10 | $39.39 | $39.39 | $39.39 | $39.39 | $39.39 | 47 |
| 2022-08-09 | $38.49 | $38.49 | $38.26 | $38.26 | $38.26 | 167 |
| 2022-08-08 | $38.52 | $38.52 | $38.52 | $38.52 | $38.52 | 29 |
| 2022-08-05 | $38.30 | $38.45 | $38.30 | $38.45 | $38.45 | 413 |
| 2022-08-04 | $38.70 | $38.70 | $38.70 | $38.70 | $38.70 | 52 |
| 2022-08-03 | $38.14 | $38.14 | $38.14 | $38.14 | $38.14 | 52 |
| 2022-08-02 | $37.96 | $37.96 | $37.96 | $37.96 | $37.96 | 82 |
| 2022-08-01 | $38.28 | $38.28 | $38.28 | $38.28 | $38.28 | 64 |
| 2022-07-29 | $38.43 | $38.43 | $38.43 | $38.43 | $38.43 | 15 |
| 2022-07-28 | $37.26 | $37.71 | $37.26 | $37.71 | $37.71 | 360 |
| 2022-07-27 | $36.80 | $36.80 | $36.80 | $36.80 | $36.80 | 54 |
| 2022-07-26 | $35.72 | $35.72 | $35.72 | $35.72 | $35.72 | 60 |
| 2022-07-25 | $36.15 | $36.15 | $36.15 | $36.15 | $36.15 | 56 |
| 2022-07-22 | $35.92 | $35.92 | $35.92 | $35.92 | $35.92 | 10,040 |
| 2022-07-21 | $35.60 | $35.96 | $35.52 | $35.96 | $35.96 | 10,040 |
| 2022-07-20 | $35.65 | $35.65 | $35.65 | $35.65 | $35.65 | 18 |
| 2022-07-19 | $35.49 | $35.49 | $35.49 | $35.49 | $35.49 | 20 |
| 2022-07-18 | $34.38 | $34.38 | $34.38 | $34.38 | $34.38 | 72 |
| 2022-07-15 | $34.12 | $34.12 | $34.12 | $34.12 | $34.12 | 4 |
| 2022-07-14 | $33.68 | $33.68 | $33.68 | $33.68 | $33.68 | 49 |
| 2022-07-13 | $34.05 | $34.05 | $34.05 | $34.05 | $34.05 | 7 |
| 2022-07-12 | $33.99 | $33.99 | $33.99 | $33.99 | $33.99 | 25 |
| 2022-07-11 | $34.40 | $34.40 | $34.25 | $34.25 | $34.25 | 293 |
| 2022-07-08 | $34.98 | $34.98 | $34.98 | $34.98 | $34.98 | 37 |
| 2022-07-07 | $34.47 | $34.90 | $34.47 | $34.90 | $34.90 | 204 |
| 2022-07-06 | $34.04 | $34.04 | $34.04 | $34.04 | $34.04 | 3 |
| 2022-07-05 | $33.54 | $34.01 | $33.54 | $34.01 | $34.01 | 404 |
| 2022-07-01 | $34.22 | $34.50 | $34.22 | $34.50 | $34.50 | 451 |
| 2022-06-30 | $34.29 | $34.29 | $34.24 | $34.24 | $34.24 | 346 |
| 2022-06-29 | $34.44 | $34.44 | $34.44 | $34.44 | $34.44 | 1 |
| 2022-06-28 | $35.59 | $35.59 | $34.90 | $34.90 | $34.90 | 259 |
| 2022-06-27 | $35.61 | $35.61 | $35.45 | $35.45 | $35.45 | 6,631 |
| 2022-06-24 | $35.28 | $35.42 | $35.28 | $35.42 | $35.42 | 250 |
| 2022-06-23 | $34.34 | $34.34 | $34.34 | $34.34 | $34.34 | 6 |
| 2022-06-22 | $34.20 | $34.60 | $34.20 | $34.50 | $34.50 | 245 |
| 2022-06-21 | $34.95 | $35.03 | $34.93 | $34.93 | $34.93 | 7,601 |
| 2022-06-17 | $34.43 | $34.43 | $34.30 | $34.30 | $34.30 | 1,086 |
| 2022-06-16 | $33.93 | $33.93 | $33.93 | $33.93 | $33.93 | 114 |
| 2022-06-15 | $35.36 | $35.36 | $35.36 | $35.36 | $35.36 | 4 |
| 2022-06-14 | $34.37 | $34.56 | $34.37 | $34.56 | $34.56 | 383 |
| 2022-06-13 | $35.00 | $35.06 | $35.00 | $35.06 | $35.06 | 274 |
| 2022-06-10 | $36.74 | $36.74 | $36.74 | $36.74 | $36.74 | 14 |
| 2022-06-09 | $37.70 | $37.70 | $37.70 | $37.70 | $37.70 | 2 |
| 2022-06-08 | $39.03 | $39.03 | $38.68 | $38.68 | $38.68 | 1,063 |
| 2022-06-07 | $39.32 | $39.32 | $39.32 | $39.32 | $39.32 | 12 |
| 2022-06-06 | $39.20 | $39.20 | $39.20 | $39.20 | $39.20 | 123 |
| 2022-06-03 | $38.84 | $38.84 | $38.84 | $38.84 | $38.84 | 16 |
| 2022-06-02 | $39.19 | $39.19 | $39.19 | $39.19 | $39.19 | 19 |
| 2022-06-01 | $37.98 | $37.98 | $37.98 | $37.98 | $37.98 | 23 |
| 2022-05-31 | $38.35 | $38.35 | $38.35 | $38.35 | $38.35 | 2 |
| 2022-05-27 | $38.06 | $38.58 | $38.02 | $38.58 | $38.58 | 428 |
| 2022-05-26 | $37.68 | $37.77 | $37.68 | $37.72 | $37.72 | 413 |
| 2022-05-25 | $37.16 | $37.17 | $37.16 | $37.17 | $37.17 | 821 |
| 2022-05-24 | $36.81 | $36.96 | $36.81 | $36.96 | $36.96 | 643 |
| 2022-05-23 | $37.12 | $37.12 | $37.12 | $37.12 | $37.12 | 9 |
| 2022-05-20 | $36.52 | $36.52 | $36.52 | $36.52 | $36.52 | 27 |
| 2022-05-19 | $36.94 | $36.94 | $36.83 | $36.83 | $36.83 | 1,825 |
| 2022-05-18 | $36.60 | $36.60 | $36.27 | $36.27 | $36.27 | 120 |
| 2022-05-17 | $37.12 | $37.37 | $37.12 | $37.37 | $37.37 | 252 |
| 2022-05-16 | $36.28 | $36.28 | $36.28 | $36.28 | $36.28 | 3 |
| 2022-05-13 | $36.44 | $36.44 | $36.44 | $36.44 | $36.44 | 10 |
| 2022-05-12 | $35.00 | $35.37 | $35.00 | $35.37 | $35.37 | 305 |
| 2022-05-11 | $35.36 | $35.36 | $35.36 | $35.36 | $35.36 | 34 |
| 2022-05-10 | $35.96 | $35.96 | $35.72 | $35.72 | $35.72 | 365 |
| 2022-05-09 | $35.57 | $35.57 | $35.57 | $35.57 | $35.57 | 236 |
| 2022-05-06 | $36.82 | $36.82 | $36.82 | $36.82 | $36.82 | 75 |
| 2022-05-05 | $37.52 | $37.52 | $37.52 | $37.52 | $37.52 | 164 |
| 2022-05-04 | $37.90 | $38.99 | $37.90 | $38.99 | $38.99 | 231 |
| 2022-05-03 | $38.03 | $38.03 | $38.03 | $38.03 | $38.03 | 29 |
| 2022-05-02 | $37.50 | $37.75 | $37.50 | $37.75 | $37.75 | 272 |
| 2022-04-29 | $37.82 | $37.82 | $37.82 | $37.82 | $37.82 | 60 |
| 2022-04-28 | $38.43 | $38.43 | $38.43 | $38.43 | $38.43 | 55 |
| 2022-04-27 | $38.08 | $38.08 | $38.08 | $38.08 | $38.08 | 1 |
| 2022-04-26 | $38.50 | $38.50 | $37.63 | $37.63 | $37.63 | 4,676 |
| 2022-04-25 | $38.37 | $38.44 | $38.37 | $38.44 | $38.44 | 752 |
| 2022-04-22 | $39.55 | $39.55 | $39.21 | $39.21 | $39.21 | 2,014 |
| 2022-04-21 | $41.00 | $41.00 | $40.00 | $40.00 | $40.00 | 412 |
| 2022-04-20 | $40.88 | $40.88 | $40.68 | $40.68 | $40.68 | 113 |
| 2022-04-19 | $39.95 | $40.59 | $39.95 | $40.59 | $40.59 | 846 |
| 2022-04-18 | $40.00 | $40.05 | $40.00 | $40.05 | $40.05 | 321 |
| 2022-04-14 | $40.52 | $40.52 | $40.23 | $40.23 | $40.23 | 797 |
| 2022-04-13 | $40.61 | $40.61 | $40.61 | $40.61 | $40.61 | 61 |
| 2022-04-12 | $40.09 | $40.09 | $40.09 | $40.09 | $40.09 | 8 |
| 2022-04-11 | $40.44 | $40.44 | $40.29 | $40.29 | $40.29 | 280 |
| 2022-04-08 | $40.87 | $40.87 | $40.87 | $40.87 | $40.87 | 65 |
| 2022-04-07 | $41.07 | $41.07 | $41.04 | $41.04 | $41.04 | 299 |
| 2022-04-06 | $41.12 | $41.12 | $41.12 | $41.12 | $41.12 | 19 |
| 2022-04-05 | $42.31 | $42.31 | $41.96 | $41.96 | $41.96 | 346 |
| 2022-04-04 | $42.20 | $42.50 | $42.20 | $42.49 | $42.49 | 3,627 |
| 2022-04-01 | $42.32 | $42.32 | $42.32 | $42.32 | $42.32 | 14 |
| 2022-03-31 | $42.36 | $42.36 | $42.07 | $42.07 | $42.07 | 1,040 |
| 2022-03-30 | $42.60 | $42.63 | $42.53 | $42.53 | $42.53 | 325 |
| 2022-03-29 | $42.57 | $42.58 | $42.40 | $42.58 | $42.58 | 363 |
| 2022-03-28 | $41.80 | $42.06 | $41.80 | $42.06 | $42.06 | 270 |
| 2022-03-25 | $41.78 | $41.98 | $41.78 | $41.98 | $41.98 | 571 |
| 2022-03-24 | $41.77 | $42.08 | $41.77 | $42.08 | $42.08 | 393 |
| 2022-03-23 | $41.74 | $41.74 | $41.71 | $41.71 | $41.71 | 146 |
| 2022-03-22 | $42.34 | $42.34 | $42.15 | $42.32 | $42.32 | 566 |
| 2022-03-21 | $41.84 | $41.90 | $41.84 | $41.90 | $41.90 | 324 |
| 2022-03-18 | $41.52 | $42.18 | $41.52 | $42.18 | $42.18 | 311 |
| 2022-03-17 | $41.88 | $41.88 | $41.84 | $41.84 | $41.84 | 273 |
| 2022-03-16 | $41.30 | $41.43 | $41.00 | $41.43 | $41.43 | 1,105 |
| 2022-03-15 | $39.87 | $40.07 | $39.83 | $40.07 | $40.07 | 1,035 |
| 2022-03-14 | $39.98 | $39.98 | $39.47 | $39.47 | $39.47 | 1,013 |
| 2022-03-11 | $39.78 | $39.80 | $39.58 | $39.58 | $39.58 | 6,393 |
| 2022-03-10 | $39.97 | $39.97 | $39.89 | $39.89 | $39.89 | 130 |
| 2022-03-09 | $39.72 | $40.20 | $39.72 | $40.20 | $40.20 | 142 |
| 2022-03-08 | $39.21 | $39.21 | $39.10 | $39.10 | $39.10 | 1,141 |
| 2022-03-07 | $39.34 | $39.34 | $38.34 | $38.38 | $38.38 | 207 |
| 2022-03-04 | $38.91 | $39.18 | $38.91 | $39.18 | $39.18 | 209 |
| 2022-03-03 | $40.18 | $40.18 | $40.18 | $40.18 | $40.18 | 205 |
| 2022-03-02 | $40.22 | $40.76 | $40.22 | $40.71 | $40.71 | 2,142 |
| 2022-03-01 | $40.80 | $40.80 | $40.26 | $40.29 | $40.29 | 2,536 |
| 2022-02-28 | $41.21 | $41.21 | $41.21 | $41.21 | $41.21 | 38 |
| 2022-02-25 | $40.50 | $41.04 | $40.25 | $41.02 | $41.02 | 3,975 |
| 2022-02-24 | $38.17 | $40.05 | $38.17 | $40.02 | $40.02 | 8,125 |
| 2022-02-23 | $40.37 | $40.37 | $39.39 | $39.39 | $39.39 | 202 |
| 2022-02-22 | $40.42 | $40.42 | $39.91 | $40.00 | $40.00 | 1,303 |
| 2022-02-18 | $40.87 | $40.87 | $40.87 | $40.87 | $40.87 | 151 |
| 2022-02-17 | $41.76 | $41.76 | $41.36 | $41.36 | $41.36 | 300 |
| 2022-02-16 | $41.79 | $42.14 | $41.79 | $42.14 | $42.14 | 137 |
| 2022-02-15 | $41.62 | $41.85 | $41.62 | $41.85 | $41.85 | 561 |
| 2022-02-14 | $40.64 | $40.64 | $40.64 | $40.64 | $40.64 | 169 |
| 2022-02-11 | $41.25 | $41.25 | $40.92 | $40.92 | $40.92 | 185 |
| 2022-02-10 | $42.73 | $42.74 | $42.02 | $42.02 | $42.02 | 2,526 |
| 2022-02-09 | $42.53 | $42.69 | $42.53 | $42.69 | $42.69 | 403 |
| 2022-02-08 | $41.45 | $41.60 | $41.45 | $41.60 | $41.60 | 2,714 |
| 2022-02-07 | $41.49 | $41.57 | $41.36 | $41.36 | $41.36 | 3,276 |
| 2022-02-04 | $41.58 | $41.68 | $41.23 | $41.68 | $41.68 | 481 |
| 2022-02-03 | $42.18 | $42.18 | $41.91 | $41.91 | $41.91 | 846 |
| 2022-02-02 | $43.26 | $43.26 | $43.00 | $43.01 | $43.01 | 1,432 |
| 2022-02-01 | $42.70 | $43.03 | $42.32 | $43.03 | $43.03 | 1,941 |
| 2022-01-31 | $41.57 | $42.76 | $41.57 | $42.76 | $42.76 | 7,264 |
| 2022-01-28 | $41.13 | $41.42 | $40.87 | $41.42 | $41.42 | 2,364 |
| 2022-01-27 | $42.09 | $42.09 | $41.21 | $41.21 | $41.21 | 647 |
| 2022-01-26 | $42.82 | $42.87 | $42.05 | $42.05 | $42.05 | 849 |
| 2022-01-25 | $42.33 | $42.39 | $42.07 | $42.07 | $42.07 | 356 |
| 2022-01-24 | $42.94 | $42.94 | $42.94 | $42.94 | $42.94 | 89 |
| 2022-01-21 | $43.21 | $43.21 | $43.21 | $43.21 | $43.21 | 65 |
| 2022-01-20 | $44.05 | $44.05 | $44.05 | $44.05 | $44.05 | 52 |
| 2022-01-19 | $44.76 | $44.76 | $44.37 | $44.37 | $44.37 | 292 |
| 2022-01-18 | $45.00 | $45.04 | $44.73 | $44.73 | $44.73 | 1,350 |
| 2022-01-14 | $45.38 | $45.70 | $45.38 | $45.70 | $45.70 | 2,231 |
| 2022-01-13 | $46.75 | $46.75 | $46.41 | $46.41 | $46.41 | 202 |
| 2022-01-12 | $47.01 | $47.14 | $46.97 | $47.00 | $47.00 | 2,378 |
| 2022-01-11 | $45.96 | $46.43 | $45.96 | $46.43 | $46.43 | 1,889 |
| 2022-01-10 | $45.61 | $45.78 | $45.44 | $45.78 | $45.78 | 18,435 |
| 2022-01-07 | $46.54 | $46.54 | $46.48 | $46.50 | $46.50 | 1,136 |
| 2022-01-06 | $46.75 | $46.75 | $46.75 | $46.75 | $46.75 | 55 |
| 2022-01-05 | $47.80 | $47.80 | $47.10 | $47.10 | $47.10 | 310 |
| 2022-01-04 | $47.89 | $48.09 | $47.89 | $48.09 | $48.09 | 332 |
| 2022-01-03 | $47.94 | $47.94 | $47.94 | $47.94 | $47.94 | 66 |
| 2021-12-31 | $48.01 | $48.01 | $48.01 | $48.01 | $48.01 | 2,131 |
| 2021-12-30 | $48.01 | $48.11 | $47.87 | $47.87 | $47.87 | 2,131 |
| 2021-12-29 | $47.86 | $47.86 | $47.86 | $47.86 | $47.83 | 114 |
| 2021-12-28 | $47.90 | $47.94 | $47.83 | $47.83 | $47.80 | 7,422 |
| 2021-12-27 | $47.74 | $47.88 | $47.74 | $47.88 | $47.85 | 24,662 |
| 2021-12-23 | $47.71 | $47.71 | $47.71 | $47.71 | $47.68 | 26 |
| 2021-12-22 | $47.21 | $47.21 | $47.21 | $47.21 | $47.19 | 32 |
| 2021-12-21 | $46.70 | $46.80 | $46.70 | $46.80 | $46.78 | 242 |
| 2021-12-20 | $45.87 | $45.87 | $45.87 | $45.87 | $45.85 | 61 |
| 2021-12-17 | $47.00 | $47.13 | $46.82 | $46.82 | $46.79 | 247 |
| 2021-12-16 | $48.30 | $48.30 | $47.65 | $47.65 | $47.62 | 2,145 |
| 2021-12-15 | $47.94 | $47.94 | $47.94 | $47.94 | $47.91 | 396 |
| 2021-12-14 | $47.23 | $47.23 | $47.23 | $47.23 | $47.20 | 24 |
JPMORGAN CLIMATE CHANGE SOLUTIONS ETF (TEMP) News Headlines
Recent JPMORGAN CLIMATE CHANGE SOLUTIONS ETF (TEMP) News
Similar Companies to JPMORGAN CLIMATE CHANGE SOLUTIONS ETF (TEMP) 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 | -- | -- | -- |