JBBB
Janus Henderson B-BBB CLO ETF
stockBATSETF
Market OpenOct 5, 2026 2:35:02 PM EDT
47.37USD+0.063%(+0.03)683,178
47.36Bid47.37Ask0.01SpreadPre-marketOct 5, 2026 9:29:59 AM EDT
47.36USD+0.042%(+0.02)
JBBB Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 47.39 | 47.42 | 47.36 | 47.37 | +0.063% | 683,178 | 0.000% |
| 2026-10-02 | 47.42 | 47.42 | 47.29 | 47.34 | +0.148% | 233,875 | +0.063% |
| 2026-10-01 | 47.18 | 47.35 | 47.11 | 47.27 | +0.127% | 780,466 | +0.212% |
| 2026-09-30 | 47.50 | 47.50 | 47.17 | 47.21 | -0.673% | 694,862 | +0.339% |
| 2026-09-29 | 47.70 | 47.71 | 47.49 | 47.53 | -0.273% | 385,933 | -0.337% |
| 2026-09-28 | 47.71 | 47.75 | 47.60 | 47.66 | -0.147% | 287,600 | -0.608% |
| 2026-09-25 | 47.71 | 47.73 | 47.66 | 47.73 | +0.042% | 422,558 | -0.754% |
| 2026-09-24 | 47.60 | 47.71 | 47.56 | 47.71 | +0.189% | 416,002 | -0.713% |
| 2026-09-23 | 47.62 | 47.63 | 47.55 | 47.62 | +0.042% | 462,746 | -0.525% |
| 2026-09-22 | 47.51 | 47.62 | 47.51 | 47.60 | +0.126% | 325,349 | -0.483% |
| 2026-09-21 | 47.45 | 47.63 | 47.44 | 47.54 | +0.126% | 545,937 | -0.358% |
| 2026-09-18 | 47.37 | 47.49 | 47.37 | 47.48 | +0.127% | 780,067 | -0.232% |
| 2026-09-17 | 47.35 | 47.50 | 47.35 | 47.42 | +0.106% | 520,166 | -0.105% |
| 2026-09-16 | 47.55 | 47.55 | 47.35 | 47.37 | -0.021% | 582,627 | 0.000% |
| 2026-09-15 | 47.35 | 47.44 | 47.35 | 47.38 | -0.105% | 308,577 | -0.021% |
| 2026-09-14 | 47.35 | 47.43 | 47.34 | 47.43 | +0.169% | 385,624 | -0.127% |
| 2026-09-11 | 47.35 | 47.47 | 47.35 | 47.35 | -0.021% | 443,981 | +0.042% |
| 2026-09-10 | 47.42 | 47.46 | 47.35 | 47.36 | -0.127% | 1,285,162 | +0.021% |
| 2026-09-09 | 47.49 | 47.49 | 47.41 | 47.42 | -0.042% | 590,879 | -0.105% |
| 2026-09-08 | 47.50 | 47.51 | 47.43 | 47.44 | -0.063% | 327,997 | -0.148% |
| 2026-09-04 | 47.49 | 47.50 | 47.43 | 47.47 | +0.053% | 261,354 | -0.211% |
| 2026-09-03 | 47.46 | 47.47 | 47.44 | 47.45 | -0.011% | 462,505 | -0.158% |
| 2026-09-02 | 47.44 | 47.48 | 47.40 | 47.45 | 0.000% | 362,497 | -0.169% |
| 2026-09-01 | 47.37 | 47.45 | 47.37 | 47.45 | +0.190% | 467,146 | -0.169% |
| 2026-08-31 | 47.34 | 47.42 | 47.30 | 47.36 | -0.525% | 471,879 | +0.021% |
| 2026-08-28 | 47.61 | 47.63 | 47.56 | 47.61 | +0.063% | 155,331 | -0.504% |
| 2026-08-27 | 47.57 | 47.59 | 47.51 | 47.58 | -0.011% | 260,752 | -0.441% |
| 2026-08-26 | 47.63 | 47.63 | 47.58 | 47.59 | -0.073% | 352,762 | -0.452% |
| 2026-08-25 | 47.55 | 47.62 | 47.52 | 47.62 | +0.168% | 252,693 | -0.525% |
| 2026-08-24 | 47.54 | 47.54 | 47.48 | 47.54 | -0.042% | 255,402 | -0.358% |
| 2026-08-21 | 47.45 | 47.56 | 47.45 | 47.56 | +0.147% | 280,280 | -0.399% |
| 2026-08-20 | 47.46 | 47.53 | 47.45 | 47.49 | -0.063% | 398,019 | -0.253% |
| 2026-08-19 | 47.47 | 47.53 | 47.41 | 47.52 | 0.000% | 343,580 | -0.316% |
| 2026-08-18 | 47.42 | 47.52 | 47.40 | 47.52 | +0.190% | 663,938 | -0.316% |
| 2026-08-17 | 47.40 | 47.47 | 47.39 | 47.43 | +0.127% | 668,833 | -0.127% |
| 2026-08-14 | 47.40 | 47.45 | 47.37 | 47.37 | -0.063% | 504,754 | 0.000% |
| 2026-08-13 | 47.43 | 47.44 | 47.37 | 47.40 | +0.084% | 997,326 | -0.063% |
| 2026-08-12 | 47.36 | 47.36 | 47.34 | 47.36 | 0.000% | 246,490 | +0.021% |
| 2026-08-11 | 47.45 | 47.45 | 47.34 | 47.36 | -0.021% | 313,138 | +0.021% |
| 2026-08-10 | 47.25 | 47.40 | 47.25 | 47.37 | +0.106% | 586,529 | 0.000% |
| 2026-08-07 | 47.31 | 47.35 | 47.29 | 47.32 | +0.021% | 325,490 | +0.106% |
| 2026-08-06 | 47.29 | 47.35 | 47.29 | 47.31 | +0.021% | 255,402 | +0.127% |
| 2026-08-05 | 47.32 | 47.32 | 47.29 | 47.30 | -0.032% | 200,198 | +0.148% |
| 2026-08-04 | 47.30 | 47.38 | 47.29 | 47.31 | -0.032% | 277,764 | +0.116% |
| 2026-08-03 | 47.26 | 47.34 | 47.26 | 47.33 | +0.085% | 485,657 | +0.085% |
| 2026-07-31 | 47.29 | 47.34 | 47.22 | 47.29 | -0.337% | 165,565 | +0.169% |
| 2026-07-30 | 47.45 | 47.48 | 47.44 | 47.45 | -0.042% | 678,952 | -0.169% |
| 2026-07-29 | 47.46 | 47.49 | 47.45 | 47.47 | 0.000% | 178,205 | -0.211% |
| 2026-07-28 | 47.48 | 47.48 | 47.43 | 47.47 | +0.105% | 148,174 | -0.211% |
| 2026-07-27 | 47.49 | 47.49 | 47.42 | 47.42 | -0.105% | 167,278 | -0.105% |
| 2026-07-24 | 47.41 | 47.49 | 47.39 | 47.47 | +0.042% | 327,670 | -0.211% |
| 2026-07-23 | 47.47 | 47.51 | 47.40 | 47.45 | -0.126% | 257,911 | -0.169% |
| 2026-07-22 | 47.50 | 47.52 | 47.48 | 47.51 | +0.021% | 123,683 | -0.295% |
| 2026-07-21 | 47.46 | 47.50 | 47.46 | 47.50 | +0.126% | 178,988 | -0.274% |
| 2026-07-20 | 47.47 | 47.48 | 47.44 | 47.44 | -0.063% | 179,956 | -0.148% |
| 2026-07-17 | 47.48 | 47.48 | 47.43 | 47.47 | 0.000% | 201,881 | -0.211% |
| 2026-07-16 | 47.44 | 47.47 | 47.41 | 47.47 | +0.105% | 140,632 | -0.211% |
| 2026-07-15 | 47.42 | 47.46 | 47.41 | 47.42 | -0.053% | 229,792 | -0.105% |
| 2026-07-14 | 47.40 | 47.47 | 47.40 | 47.45 | +0.158% | 231,990 | -0.158% |
| 2026-07-13 | 47.41 | 47.43 | 47.37 | 47.37 | -0.084% | 259,226 | 0.000% |
| 2026-07-10 | 47.41 | 47.42 | 47.39 | 47.41 | -0.042% | 171,885 | -0.084% |
| 2026-07-09 | 47.39 | 47.44 | 47.36 | 47.43 | +0.106% | 305,932 | -0.127% |
| 2026-07-08 | 47.30 | 47.39 | 47.30 | 47.38 | +0.042% | 260,181 | -0.021% |
| 2026-07-07 | 47.36 | 47.42 | 47.30 | 47.36 | +0.021% | 713,374 | +0.021% |
| 2026-07-06 | 47.33 | 47.39 | 47.30 | 47.35 | -0.042% | 235,242 | +0.042% |
| 2026-07-02 | 47.22 | 47.37 | 47.20 | 47.37 | +0.424% | 135,975 | 0.000% |
| 2026-07-01 | 47.34 | 47.40 | 47.17 | 47.17 | -0.380% | 428,741 | +0.424% |
| 2026-06-30 | 47.17 | 47.40 | 47.17 | 47.35 | -0.358% | 1,723,111 | +0.042% |
| 2026-06-29 | 47.49 | 47.54 | 47.46 | 47.52 | -0.042% | 253,359 | -0.316% |
| 2026-06-26 | 47.59 | 47.59 | 47.40 | 47.54 | -0.210% | 247,941 | -0.358% |
| 2026-06-25 | 47.46 | 47.65 | 47.24 | 47.64 | +0.295% | 646,208 | -0.567% |
| 2026-06-24 | 47.43 | 47.55 | 47.33 | 47.50 | +0.423% | 1,357,313 | -0.274% |
| 2026-06-23 | 47.32 | 47.42 | 47.30 | 47.30 | -0.042% | 203,545 | +0.148% |
| 2026-06-22 | 47.40 | 47.55 | 47.32 | 47.32 | -0.169% | 502,205 | +0.106% |
| 2026-06-18 | 47.45 | 47.53 | 47.38 | 47.40 | -0.126% | 281,312 | -0.063% |
| 2026-06-17 | 47.45 | 47.54 | 47.41 | 47.46 | -0.042% | 311,917 | -0.190% |
| 2026-06-16 | 47.55 | 47.63 | 47.40 | 47.48 | -0.565% | 269,710 | -0.232% |
| 2026-06-15 | 47.48 | 47.75 | 47.36 | 47.75 | +0.590% | 459,765 | -0.796% |
| 2026-06-12 | 47.44 | 47.47 | 47.28 | 47.47 | +0.148% | 192,816 | -0.211% |
| 2026-06-11 | 47.24 | 47.44 | 47.18 | 47.40 | +0.381% | 360,404 | -0.063% |
| 2026-06-10 | 47.31 | 47.43 | 47.22 | 47.22 | -0.338% | 917,706 | +0.318% |
| 2026-06-09 | 47.41 | 47.44 | 47.30 | 47.38 | -0.042% | 247,927 | -0.021% |
| 2026-06-08 | 47.20 | 47.45 | 47.15 | 47.40 | +0.530% | 218,018 | -0.063% |
| 2026-06-05 | 47.30 | 47.38 | 47.10 | 47.15 | -0.506% | 207,246 | +0.467% |
| 2026-06-04 | 47.38 | 47.40 | 47.25 | 47.39 | 0.000% | 328,951 | -0.042% |
| 2026-06-03 | 47.38 | 47.40 | 47.31 | 47.39 | +0.021% | 165,009 | -0.042% |
| 2026-06-02 | 47.38 | 47.38 | 47.34 | 47.38 | +0.084% | 165,429 | -0.021% |
| 2026-06-01 | 47.30 | 47.42 | 47.26 | 47.34 | +0.042% | 188,847 | +0.063% |
| 2026-05-29 | 47.37 | 47.48 | 47.32 | 47.32 | -0.505% | 157,288 | +0.106% |
| 2026-05-28 | 47.46 | 47.57 | 47.46 | 47.56 | +0.042% | 128,173 | -0.399% |
| 2026-05-27 | 47.50 | 47.59 | 47.48 | 47.54 | +0.042% | 131,200 | -0.358% |
| 2026-05-26 | 47.43 | 47.56 | 47.43 | 47.52 | +0.148% | 565,093 | -0.316% |
| 2026-05-22 | 47.44 | 47.47 | 47.35 | 47.45 | +0.190% | 148,314 | -0.169% |
| 2026-05-21 | 47.44 | 47.46 | 47.36 | 47.36 | -0.211% | 182,978 | +0.021% |
| 2026-05-20 | 47.43 | 47.47 | 47.35 | 47.46 | +0.148% | 172,492 | -0.190% |
| 2026-05-19 | 47.36 | 47.39 | 47.22 | 47.39 | +0.084% | 531,382 | -0.042% |
| 2026-05-18 | 47.31 | 47.48 | 47.30 | 47.35 | -0.021% | 233,230 | +0.042% |
| 2026-05-15 | 47.44 | 47.45 | 47.27 | 47.36 | -0.190% | 159,402 | +0.021% |
| 2026-05-14 | 47.48 | 47.52 | 47.35 | 47.45 | +0.042% | 232,567 | -0.169% |
| 2026-05-13 | 47.35 | 47.48 | 47.35 | 47.43 | -0.021% | 258,667 | -0.127% |
| 2026-05-12 | 47.40 | 47.47 | 47.32 | 47.44 | +0.021% | 156,890 | -0.148% |
| 2026-05-11 | 47.42 | 47.45 | 47.34 | 47.43 | +0.011% | 163,553 | -0.127% |
| 2026-05-08 | 47.39 | 47.48 | 47.36 | 47.42 | +0.158% | 260,516 | -0.116% |
| 2026-05-07 | 47.35 | 47.47 | 47.30 | 47.35 | -0.021% | 1,121,774 | +0.042% |
| 2026-05-06 | 47.38 | 47.43 | 47.35 | 47.36 | +0.021% | 274,730 | +0.021% |
| 2026-05-05 | 47.33 | 47.41 | 47.33 | 47.35 | +0.053% | 295,626 | +0.042% |
| 2026-05-04 | 47.32 | 47.34 | 47.29 | 47.33 | +0.074% | 132,410 | +0.095% |
| 2026-05-01 | 47.20 | 47.37 | 47.20 | 47.29 | -0.169% | 217,798 | +0.169% |
| 2026-04-30 | 47.30 | 47.38 | 47.25 | 47.37 | -0.021% | 272,192 | 0.000% |
| 2026-04-29 | 47.33 | 47.40 | 47.31 | 47.38 | +0.021% | 269,420 | -0.021% |
| 2026-04-28 | 47.36 | 47.46 | 47.35 | 47.37 | -0.232% | 226,156 | 0.000% |
| 2026-04-27 | 47.35 | 47.52 | 47.35 | 47.48 | +0.105% | 422,075 | -0.232% |
| 2026-04-24 | 47.14 | 47.43 | 47.14 | 47.43 | +0.701% | 185,446 | -0.127% |
| 2026-04-23 | 47.11 | 47.20 | 47.09 | 47.10 | -0.170% | 261,112 | +0.573% |
| 2026-04-22 | 47.04 | 47.25 | 47.04 | 47.18 | +0.447% | 307,422 | +0.403% |
| 2026-04-21 | 46.98 | 47.06 | 46.94 | 46.97 | -0.011% | 872,402 | +0.852% |
| 2026-04-20 | 46.99 | 47.04 | 46.88 | 46.98 | -0.138% | 211,387 | +0.841% |
| 2026-04-17 | 46.97 | 47.06 | 46.95 | 47.04 | +0.234% | 233,561 | +0.702% |
| 2026-04-16 | 46.98 | 47.05 | 46.78 | 46.93 | +0.096% | 180,142 | +0.938% |
| 2026-04-15 | 46.88 | 46.89 | 46.78 | 46.88 | +0.011% | 473,334 | +1.034% |
| 2026-04-14 | 46.82 | 46.93 | 46.81 | 46.88 | +0.128% | 422,569 | +1.045% |
| 2026-04-13 | 46.71 | 46.92 | 46.71 | 46.82 | +0.043% | 393,452 | +1.175% |
| 2026-04-10 | 46.95 | 46.95 | 46.79 | 46.80 | -0.085% | 175,758 | +1.218% |
| 2026-04-09 | 46.83 | 46.91 | 46.83 | 46.84 | +0.043% | 221,873 | +1.132% |
| 2026-04-08 | 46.86 | 47.00 | 46.80 | 46.82 | +0.107% | 230,973 | +1.175% |
| 2026-04-07 | 46.74 | 46.84 | 46.69 | 46.77 | -0.203% | 188,154 | +1.283% |
| 2026-04-06 | 46.74 | 46.88 | 46.74 | 46.87 | -0.053% | 191,168 | +1.078% |
| 2026-04-02 | 46.58 | 46.95 | 46.58 | 46.89 | -0.021% | 300,306 | +1.024% |
| 2026-04-01 | 46.77 | 46.90 | 46.70 | 46.90 | +0.633% | 344,226 | +1.002% |
| 2026-03-31 | 46.84 | 46.84 | 46.51 | 46.60 | -0.523% | 426,848 | +1.641% |
| 2026-03-30 | 46.78 | 46.99 | 46.76 | 46.85 | +0.150% | 519,093 | +1.110% |
| 2026-03-27 | 46.94 | 46.96 | 46.76 | 46.78 | -0.595% | 277,314 | +1.261% |
| 2026-03-26 | 46.95 | 47.14 | 46.95 | 47.06 | -0.127% | 277,121 | +0.659% |
| 2026-03-25 | 47.11 | 47.18 | 47.05 | 47.12 | +0.234% | 236,290 | +0.531% |
| 2026-03-24 | 46.98 | 47.08 | 46.83 | 47.01 | +0.064% | 425,264 | +0.766% |
| 2026-03-23 | 46.75 | 47.09 | 46.75 | 46.98 | +0.535% | 277,809 | +0.830% |
| 2026-03-20 | 46.81 | 46.91 | 46.73 | 46.73 | -0.256% | 377,969 | +1.370% |
| 2026-03-19 | 46.87 | 46.89 | 46.74 | 46.85 | -0.064% | 215,014 | +1.110% |
| 2026-03-18 | 46.99 | 47.00 | 46.74 | 46.88 | -0.255% | 336,982 | +1.045% |
| 2026-03-17 | 46.96 | 47.10 | 46.87 | 47.00 | +0.064% | 280,745 | +0.787% |
| 2026-03-16 | 46.88 | 47.12 | 46.88 | 46.97 | +0.342% | 444,612 | +0.852% |
| 2026-03-13 | 46.94 | 47.08 | 46.81 | 46.81 | -0.192% | 343,556 | +1.196% |
| 2026-03-12 | 46.95 | 47.02 | 46.88 | 46.90 | -0.234% | 241,936 | +1.002% |
| 2026-03-11 | 47.02 | 47.05 | 46.87 | 47.01 | -0.339% | 2,042,031 | +0.766% |
| 2026-03-10 | 47.26 | 47.28 | 47.10 | 47.17 | -0.233% | 1,080,944 | +0.424% |
| 2026-03-09 | 46.54 | 47.38 | 46.54 | 47.28 | +1.134% | 756,924 | +0.190% |
| 2026-03-06 | 46.61 | 46.84 | 46.47 | 46.75 | -0.043% | 428,840 | +1.326% |
| 2026-03-05 | 46.83 | 47.05 | 46.68 | 46.77 | -0.658% | 1,017,237 | +1.283% |
| 2026-03-04 | 46.79 | 47.09 | 46.73 | 47.08 | +0.814% | 1,113,596 | +0.616% |
| 2026-03-03 | 46.55 | 46.80 | 46.42 | 46.70 | +0.193% | 630,713 | +1.435% |
| 2026-03-02 | 46.45 | 46.83 | 46.42 | 46.61 | -0.214% | 534,929 | +1.631% |
| 2026-02-27 | 46.96 | 46.96 | 46.59 | 46.71 | -0.996% | 1,209,701 | +1.413% |
| 2026-02-26 | 47.37 | 47.38 | 47.15 | 47.18 | -0.401% | 1,049,592 | +0.403% |
| 2026-02-25 | 47.37 | 47.42 | 47.30 | 47.37 | -0.063% | 1,255,211 | 0.000% |
| 2026-02-24 | 47.54 | 47.63 | 47.30 | 47.40 | -0.399% | 922,482 | -0.063% |
| 2026-02-23 | 47.59 | 47.59 | 47.46 | 47.59 | +0.105% | 280,306 | -0.462% |
| 2026-02-20 | 47.59 | 47.59 | 47.41 | 47.54 | +0.084% | 231,494 | -0.358% |
| 2026-02-19 | 47.76 | 47.76 | 47.48 | 47.50 | -0.544% | 659,985 | -0.274% |
| 2026-02-18 | 47.80 | 47.80 | 47.72 | 47.76 | +0.042% | 166,064 | -0.817% |
| 2026-02-17 | 47.75 | 47.80 | 47.71 | 47.74 | -0.084% | 163,160 | -0.775% |
| 2026-02-13 | 47.79 | 47.79 | 47.70 | 47.78 | +0.042% | 193,832 | -0.858% |
| 2026-02-12 | 47.87 | 47.88 | 47.73 | 47.76 | -0.125% | 246,919 | -0.817% |
| 2026-02-11 | 47.90 | 47.90 | 47.76 | 47.82 | 0.000% | 271,318 | -0.941% |
| 2026-02-10 | 47.87 | 47.87 | 47.78 | 47.82 | +0.042% | 330,644 | -0.941% |
| 2026-02-09 | 47.81 | 47.90 | 47.75 | 47.80 | -0.021% | 391,534 | -0.900% |
| 2026-02-06 | 47.71 | 47.95 | 47.71 | 47.81 | +0.252% | 521,640 | -0.920% |
| 2026-02-05 | 47.83 | 47.83 | 47.62 | 47.69 | -0.188% | 634,285 | -0.671% |
| 2026-02-04 | 47.94 | 47.99 | 47.72 | 47.78 | -0.458% | 1,066,431 | -0.858% |
| 2026-02-03 | 48.05 | 48.12 | 47.88 | 48.00 | -0.083% | 660,111 | -1.313% |
| 2026-02-02 | 47.86 | 48.09 | 47.85 | 48.04 | +0.418% | 788,227 | -1.395% |
| 2026-01-30 | 47.95 | 48.00 | 47.84 | 47.84 | -0.582% | 497,732 | -0.982% |
| 2026-01-29 | 48.26 | 48.30 | 48.11 | 48.12 | -0.228% | 1,263,087 | -1.559% |
| 2026-01-28 | 48.28 | 48.28 | 48.22 | 48.23 | -0.052% | 243,636 | -1.783% |
| 2026-01-27 | 48.23 | 48.26 | 48.22 | 48.26 | +0.093% | 357,914 | -1.834% |
| 2026-01-26 | 48.24 | 48.24 | 48.17 | 48.21 | -0.021% | 262,345 | -1.742% |
| 2026-01-23 | 48.19 | 48.23 | 48.14 | 48.22 | +0.021% | 209,107 | -1.763% |
| 2026-01-22 | 48.19 | 48.23 | 48.15 | 48.21 | +0.021% | 243,706 | -1.742% |
| 2026-01-21 | 48.11 | 48.20 | 48.11 | 48.20 | +0.250% | 487,950 | -1.722% |
| 2026-01-20 | 48.00 | 48.10 | 47.94 | 48.08 | +0.010% | 359,943 | -1.477% |
| 2026-01-16 | 48.02 | 48.10 | 48.01 | 48.08 | +0.198% | 219,590 | -1.466% |
| 2026-01-15 | 48.01 | 48.02 | 47.96 | 47.98 | +0.042% | 132,096 | -1.271% |
| 2026-01-14 | 47.93 | 48.02 | 47.93 | 47.96 | -0.083% | 389,682 | -1.230% |
| 2026-01-13 | 47.87 | 48.05 | 47.87 | 48.00 | 0.000% | 323,107 | -1.313% |
| 2026-01-12 | 47.84 | 48.00 | 47.84 | 48.00 | +0.293% | 516,797 | -1.313% |
| 2026-01-09 | 47.85 | 47.90 | 47.85 | 47.86 | +0.021% | 249,158 | -1.024% |
| 2026-01-08 | 47.87 | 47.90 | 47.85 | 47.85 | -0.031% | 169,600 | -1.003% |
| 2026-01-07 | 47.92 | 47.92 | 47.82 | 47.87 | +0.136% | 881,686 | -1.034% |
| 2026-01-06 | 47.79 | 47.88 | 47.78 | 47.80 | +0.042% | 290,495 | -0.900% |
| 2026-01-05 | 47.66 | 47.87 | 47.65 | 47.78 | +0.336% | 568,544 | -0.858% |
| 2026-01-02 | 47.57 | 47.76 | 47.57 | 47.62 | -0.168% | 497,881 | -0.525% |
| 2025-12-31 | 47.70 | 47.79 | 47.69 | 47.70 | -0.084% | 347,102 | -0.692% |
| 2025-12-30 | 47.71 | 47.75 | 47.65 | 47.74 | +0.210% | 508,694 | -0.775% |
| 2025-12-29 | 47.65 | 47.70 | 47.64 | 47.64 | -0.021% | 425,157 | -0.567% |
| 2025-12-26 | 47.69 | 47.70 | 47.64 | 47.65 | -0.021% | 325,839 | -0.588% |
| 2025-12-24 | 47.58 | 47.69 | 47.58 | 47.66 | +0.063% | 266,841 | -0.608% |
| 2025-12-23 | 47.53 | 47.65 | 47.53 | 47.63 | 0.000% | 318,385 | -0.546% |
| 2025-12-22 | 47.63 | 47.64 | 47.56 | 47.63 | -0.584% | 259,845 | -0.546% |
| 2025-12-19 | 47.80 | 47.91 | 47.72 | 47.91 | +0.021% | 1,146,329 | -1.127% |
| 2025-12-18 | 47.75 | 47.90 | 47.73 | 47.90 | +0.377% | 631,724 | -1.106% |
| 2025-12-17 | 47.71 | 47.77 | 47.70 | 47.72 | -0.042% | 974,482 | -0.733% |
| 2025-12-16 | 47.75 | 47.78 | 47.70 | 47.74 | -0.115% | 366,420 | -0.775% |
| 2025-12-15 | 47.83 | 47.85 | 47.79 | 47.80 | -0.010% | 341,811 | -0.889% |
| 2025-12-12 | 47.84 | 47.85 | 47.77 | 47.80 | -0.021% | 312,106 | -0.900% |
| 2025-12-11 | 47.77 | 47.83 | 47.77 | 47.81 | +0.042% | 233,530 | -0.920% |
| 2025-12-10 | 47.81 | 47.86 | 47.77 | 47.79 | +0.042% | 328,163 | -0.879% |
| 2025-12-09 | 47.85 | 47.87 | 47.76 | 47.77 | -0.063% | 383,906 | -0.837% |
| 2025-12-08 | 47.82 | 47.82 | 47.74 | 47.80 | -0.021% | 286,866 | -0.900% |
| 2025-12-05 | 47.79 | 47.81 | 47.73 | 47.81 | +0.063% | 326,317 | -0.920% |
| 2025-12-04 | 47.72 | 47.78 | 47.70 | 47.78 | +0.042% | 225,732 | -0.858% |
| 2025-12-03 | 47.78 | 47.78 | 47.73 | 47.76 | +0.105% | 362,261 | -0.817% |
| 2025-12-02 | 47.79 | 47.79 | 47.69 | 47.71 | -0.021% | 291,183 | -0.713% |
| 2025-12-01 | 47.79 | 47.80 | 47.71 | 47.72 | -0.687% | 334,513 | -0.733% |
| 2025-11-28 | 48.06 | 48.08 | 48.01 | 48.05 | +0.115% | 426,291 | -1.415% |
| 2025-11-26 | 48.02 | 48.07 | 47.96 | 47.99 | -0.198% | 370,452 | -1.302% |
| 2025-11-25 | 48.00 | 48.09 | 47.98 | 48.09 | +0.198% | 589,965 | -1.497% |
| 2025-11-24 | 47.96 | 48.03 | 47.96 | 47.99 | +0.073% | 212,271 | -1.302% |
| 2025-11-21 | 47.87 | 47.97 | 47.87 | 47.96 | +0.125% | 110,473 | -1.230% |
| 2025-11-20 | 47.93 | 47.99 | 47.90 | 47.90 | -0.063% | 399,063 | -1.106% |
| 2025-11-19 | 47.90 | 47.95 | 47.89 | 47.93 | +0.146% | 223,313 | -1.168% |
| 2025-11-18 | 47.98 | 47.99 | 47.86 | 47.86 | -0.229% | 387,524 | -1.024% |
| 2025-11-17 | 47.84 | 48.01 | 47.84 | 47.97 | +0.083% | 429,205 | -1.251% |
| 2025-11-14 | 47.79 | 47.94 | 47.79 | 47.93 | +0.125% | 284,593 | -1.168% |
| 2025-11-13 | 47.88 | 47.89 | 47.77 | 47.87 | -0.021% | 447,797 | -1.044% |
| 2025-11-12 | 47.87 | 47.93 | 47.85 | 47.88 | 0.000% | 334,677 | -1.065% |
| 2025-11-11 | 47.88 | 47.94 | 47.87 | 47.88 | -0.063% | 187,586 | -1.065% |
| 2025-11-10 | 47.94 | 47.96 | 47.87 | 47.91 | -0.104% | 425,747 | -1.127% |
| 2025-11-07 | 47.90 | 47.97 | 47.88 | 47.96 | +0.146% | 487,744 | -1.230% |
| 2025-11-06 | 48.00 | 48.00 | 47.82 | 47.89 | +0.084% | 396,125 | -1.086% |
| 2025-11-05 | 47.75 | 47.98 | 47.75 | 47.85 | +0.042% | 273,367 | -1.003% |
| 2025-11-04 | 47.91 | 47.92 | 47.82 | 47.83 | -0.146% | 685,842 | -0.962% |
| 2025-11-03 | 47.97 | 48.10 | 47.83 | 47.90 | -0.622% | 561,816 | -1.106% |
| 2025-10-31 | 48.08 | 48.23 | 48.08 | 48.20 | +0.104% | 455,632 | -1.722% |
| 2025-10-30 | 48.15 | 48.19 | 48.12 | 48.15 | -0.104% | 281,428 | -1.620% |
| 2025-10-29 | 48.22 | 48.22 | 48.12 | 48.20 | -0.010% | 245,275 | -1.722% |
| 2025-10-28 | 48.13 | 48.22 | 48.08 | 48.20 | +0.135% | 504,760 | -1.732% |
| 2025-10-27 | 48.04 | 48.15 | 48.02 | 48.14 | +0.292% | 593,935 | -1.600% |
| 2025-10-24 | 48.07 | 48.07 | 47.95 | 48.00 | +0.063% | 280,921 | -1.313% |
| 2025-10-23 | 47.99 | 48.01 | 47.96 | 47.97 | -0.010% | 383,985 | -1.251% |
| 2025-10-22 | 47.93 | 48.00 | 47.92 | 47.98 | +0.104% | 341,593 | -1.261% |
| 2025-10-21 | 47.93 | 48.10 | 47.92 | 47.92 | 0.000% | 1,278,453 | -1.158% |
| 2025-10-20 | 47.99 | 48.01 | 47.92 | 47.92 | -0.010% | 506,047 | -1.158% |
| 2025-10-17 | 47.89 | 47.99 | 47.84 | 47.93 | +0.104% | 526,660 | -1.168% |
| 2025-10-16 | 47.92 | 48.08 | 47.84 | 47.88 | -0.125% | 1,114,927 | -1.065% |
| 2025-10-15 | 47.98 | 48.03 | 47.87 | 47.94 | +0.115% | 1,044,596 | -1.189% |
| 2025-10-14 | 47.90 | 47.93 | 47.80 | 47.88 | +0.010% | 1,939,997 | -1.075% |
| 2025-10-13 | 47.78 | 47.92 | 47.76 | 47.88 | +0.209% | 386,313 | -1.065% |
| 2025-10-10 | 48.05 | 48.05 | 47.78 | 47.78 | -0.479% | 615,963 | -0.858% |
| 2025-10-09 | 48.03 | 48.08 | 47.99 | 48.01 | -0.146% | 720,864 | -1.333% |
| 2025-10-08 | 48.01 | 48.15 | 48.01 | 48.08 | +0.125% | 282,187 | -1.477% |
| 2025-10-07 | 48.19 | 48.19 | 48.02 | 48.02 | -0.239% | 695,904 | -1.354% |
| 2025-10-06 | 48.06 | 48.17 | 48.05 | 48.13 | +0.198% | 599,210 | -1.589% |
| 2025-10-03 | 47.99 | 48.11 | 47.99 | 48.04 | +0.209% | 878,182 | -1.395% |
| 2025-10-02 | 47.92 | 47.95 | 47.91 | 47.94 | +0.104% | 865,942 | -1.189% |
| 2025-10-01 | 47.95 | 47.99 | 47.86 | 47.89 | -0.581% | 538,755 | -1.086% |
| 2025-09-30 | 48.16 | 48.25 | 48.13 | 48.17 | -0.021% | 1,014,854 | -1.661% |
| 2025-09-29 | 48.21 | 48.23 | 48.14 | 48.18 | -0.041% | 335,826 | -1.681% |
| 2025-09-26 | 48.22 | 48.23 | 48.19 | 48.20 | -0.021% | 294,252 | -1.722% |
| 2025-09-25 | 48.29 | 48.29 | 48.18 | 48.21 | -0.083% | 377,036 | -1.742% |
| 2025-09-24 | 48.29 | 48.31 | 48.23 | 48.25 | 0.000% | 208,927 | -1.824% |
| 2025-09-23 | 48.23 | 48.29 | 48.23 | 48.25 | 0.000% | 253,053 | -1.824% |
| 2025-09-22 | 48.26 | 48.29 | 48.24 | 48.25 | +0.041% | 249,717 | -1.824% |
| 2025-09-19 | 48.23 | 48.32 | 48.22 | 48.23 | -0.021% | 527,712 | -1.783% |
| 2025-09-18 | 48.27 | 48.28 | 48.22 | 48.24 | -0.021% | 246,268 | -1.803% |
| 2025-09-17 | 48.22 | 48.26 | 48.21 | 48.25 | +0.083% | 256,100 | -1.824% |
| 2025-09-16 | 48.29 | 48.29 | 48.20 | 48.21 | -0.083% | 345,494 | -1.742% |
| 2025-09-15 | 48.29 | 48.29 | 48.24 | 48.25 | -0.021% | 236,428 | -1.824% |
| 2025-09-12 | 48.24 | 48.30 | 48.22 | 48.26 | +0.052% | 634,955 | -1.844% |
| 2025-09-11 | 48.20 | 48.30 | 48.20 | 48.23 | -0.031% | 646,267 | -1.793% |
| 2025-09-10 | 48.30 | 48.30 | 48.21 | 48.25 | +0.062% | 212,497 | -1.824% |
| 2025-09-09 | 48.29 | 48.29 | 48.20 | 48.22 | -0.041% | 829,960 | -1.763% |
| 2025-09-08 | 48.21 | 48.25 | 48.20 | 48.24 | +0.083% | 195,181 | -1.803% |
| 2025-09-05 | 48.30 | 48.30 | 48.16 | 48.20 | -0.083% | 278,398 | -1.722% |
| 2025-09-04 | 48.25 | 48.31 | 48.15 | 48.24 | +0.041% | 547,152 | -1.803% |
| 2025-09-03 | 48.18 | 48.27 | 48.17 | 48.22 | +0.041% | 483,399 | -1.763% |
| 2025-09-02 | 48.23 | 48.25 | 48.13 | 48.20 | -0.537% | 742,095 | -1.722% |
| 2025-08-29 | 48.50 | 48.52 | 48.42 | 48.46 | +0.124% | 1,030,121 | -2.249% |
| 2025-08-28 | 48.59 | 48.60 | 48.38 | 48.40 | -0.309% | 634,533 | -2.128% |
| 2025-08-27 | 48.57 | 48.58 | 48.52 | 48.55 | +0.010% | 196,768 | -2.430% |
| 2025-08-26 | 48.51 | 48.61 | 48.48 | 48.55 | +0.196% | 392,244 | -2.420% |
| 2025-08-25 | 48.57 | 48.60 | 48.39 | 48.45 | -0.319% | 569,117 | -2.229% |
| 2025-08-22 | 48.49 | 48.61 | 48.45 | 48.60 | +0.237% | 706,226 | -2.541% |
| 2025-08-21 | 48.42 | 48.59 | 48.42 | 48.49 | -0.021% | 229,728 | -2.310% |
| 2025-08-20 | 48.42 | 48.50 | 48.37 | 48.50 | +0.289% | 192,060 | -2.330% |
| 2025-08-19 | 48.51 | 48.52 | 48.36 | 48.36 | -0.289% | 460,941 | -2.047% |
| 2025-08-18 | 48.47 | 48.51 | 48.41 | 48.50 | +0.227% | 219,930 | -2.330% |
| 2025-08-15 | 48.45 | 48.46 | 48.39 | 48.39 | -0.041% | 149,073 | -2.108% |
| 2025-08-14 | 48.40 | 48.41 | 48.33 | 48.41 | +0.124% | 229,837 | -2.148% |
| 2025-08-13 | 48.29 | 48.38 | 48.27 | 48.35 | +0.041% | 334,057 | -2.027% |
| 2025-08-12 | 48.23 | 48.35 | 48.21 | 48.33 | +0.218% | 419,188 | -1.986% |
| 2025-08-11 | 48.28 | 48.30 | 48.21 | 48.23 | -0.010% | 249,986 | -1.773% |
| 2025-08-08 | 48.19 | 48.27 | 48.19 | 48.23 | +0.021% | 313,904 | -1.783% |
| 2025-08-07 | 48.26 | 48.30 | 48.15 | 48.22 | +0.041% | 439,612 | -1.763% |
| 2025-08-06 | 48.29 | 48.29 | 48.19 | 48.20 | -0.041% | 290,230 | -1.722% |
| 2025-08-05 | 48.30 | 48.34 | 48.14 | 48.22 | -0.104% | 604,699 | -1.763% |
| 2025-08-04 | 48.13 | 48.30 | 48.08 | 48.27 | +0.458% | 500,458 | -1.865% |
| 2025-08-01 | 48.25 | 48.26 | 48.00 | 48.05 | -0.846% | 689,305 | -1.415% |
| 2025-07-31 | 48.50 | 48.50 | 48.41 | 48.46 | +0.041% | 1,251,377 | -2.249% |
| 2025-07-30 | 48.40 | 48.50 | 48.33 | 48.44 | -0.041% | 763,281 | -2.209% |
| 2025-07-29 | 48.35 | 48.48 | 48.25 | 48.46 | +0.165% | 655,039 | -2.249% |
| 2025-07-28 | 48.41 | 48.48 | 48.36 | 48.38 | -0.103% | 250,255 | -2.088% |
| 2025-07-25 | 48.43 | 48.47 | 48.30 | 48.43 | +0.415% | 205,829 | -2.189% |
| 2025-07-24 | 48.17 | 48.38 | 48.16 | 48.23 | +0.041% | 583,119 | -1.783% |
| 2025-07-23 | 48.31 | 48.33 | 48.16 | 48.21 | -0.207% | 594,565 | -1.742% |
| 2025-07-22 | 48.23 | 48.32 | 48.19 | 48.31 | +0.187% | 400,972 | -1.946% |
| 2025-07-21 | 48.05 | 48.22 | 48.05 | 48.22 | +0.312% | 217,129 | -1.763% |
| 2025-07-18 | 48.09 | 48.17 | 48.07 | 48.07 | +0.062% | 180,628 | -1.456% |
| 2025-07-17 | 48.04 | 48.24 | 48.02 | 48.04 | -0.125% | 245,234 | -1.395% |
| 2025-07-16 | 48.23 | 48.27 | 48.04 | 48.10 | -0.290% | 487,210 | -1.518% |
| 2025-07-15 | 48.25 | 48.26 | 48.04 | 48.24 | +0.291% | 605,566 | -1.803% |
| 2025-07-14 | 48.25 | 48.28 | 47.97 | 48.10 | -0.290% | 518,984 | -1.518% |
| 2025-07-11 | 48.20 | 48.24 | 48.10 | 48.24 | +0.270% | 299,923 | -1.803% |
| 2025-07-10 | 48.15 | 48.17 | 48.06 | 48.11 | +0.021% | 425,871 | -1.538% |
| 2025-07-09 | 48.30 | 48.30 | 48.02 | 48.10 | -0.187% | 711,103 | -1.518% |
| 2025-07-08 | 48.29 | 48.30 | 48.05 | 48.19 | -0.207% | 972,810 | -1.702% |
| 2025-07-07 | 48.26 | 48.30 | 48.10 | 48.29 | +0.291% | 673,334 | -1.905% |
| 2025-07-03 | 48.19 | 48.20 | 48.11 | 48.15 | -0.021% | 223,244 | -1.620% |
| 2025-07-02 | 48.11 | 48.18 | 48.10 | 48.16 | +0.021% | 478,610 | -1.640% |
| 2025-07-01 | 48.06 | 48.21 | 47.96 | 48.15 | -0.124% | 1,248,710 | -1.620% |
| 2025-06-30 | 48.38 | 48.38 | 48.17 | 48.21 | +0.021% | 1,085,477 | -1.742% |
| 2025-06-27 | 48.28 | 48.33 | 48.20 | 48.20 | -0.104% | 1,036,974 | -1.722% |
| 2025-06-26 | 48.28 | 48.33 | 48.18 | 48.25 | 0.000% | 494,475 | -1.824% |
| 2025-06-25 | 48.37 | 48.37 | 48.18 | 48.25 | -0.217% | 251,069 | -1.824% |
| 2025-06-24 | 48.36 | 48.47 | 48.30 | 48.35 | +0.155% | 348,677 | -2.037% |
| 2025-06-23 | 48.29 | 48.31 | 48.24 | 48.28 | +0.124% | 261,264 | -1.885% |
| 2025-06-20 | 48.38 | 48.38 | 48.17 | 48.22 | -0.083% | 233,737 | -1.763% |
| 2025-06-18 | 48.31 | 48.32 | 48.22 | 48.26 | -0.124% | 233,872 | -1.844% |
| 2025-06-17 | 48.34 | 48.39 | 48.28 | 48.32 | +0.083% | 633,191 | -1.966% |
| 2025-06-16 | 48.21 | 48.37 | 48.21 | 48.28 | +0.145% | 261,354 | -1.885% |
| 2025-06-13 | 48.26 | 48.33 | 48.19 | 48.21 | -0.238% | 175,369 | -1.742% |
| 2025-06-12 | 48.28 | 48.37 | 48.28 | 48.33 | +0.010% | 162,268 | -1.976% |
| 2025-06-11 | 48.40 | 48.40 | 48.30 | 48.32 | -0.083% | 230,923 | -1.966% |
| 2025-06-10 | 48.31 | 48.39 | 48.29 | 48.36 | -0.021% | 225,193 | -2.047% |
| 2025-06-09 | 48.20 | 48.40 | 48.20 | 48.37 | +0.166% | 279,827 | -2.067% |
| 2025-06-06 | 48.37 | 48.37 | 48.18 | 48.29 | +0.104% | 553,883 | -1.905% |
| 2025-06-05 | 48.31 | 48.32 | 48.18 | 48.24 | +0.104% | 225,794 | -1.803% |
| 2025-06-04 | 48.10 | 48.27 | 48.08 | 48.19 | +0.125% | 1,163,669 | -1.702% |
| 2025-06-03 | 48.26 | 48.26 | 48.10 | 48.13 | -0.145% | 972,765 | -1.579% |
| 2025-06-02 | 48.27 | 48.37 | 48.11 | 48.20 | -0.741% | 382,108 | -1.722% |
| 2025-05-30 | 48.45 | 48.67 | 48.41 | 48.56 | +0.414% | 664,636 | -2.451% |
| 2025-05-29 | 48.56 | 48.56 | 48.30 | 48.36 | -0.350% | 647,545 | -2.047% |
| 2025-05-28 | 48.48 | 48.56 | 48.43 | 48.53 | +0.248% | 262,929 | -2.390% |
| 2025-05-27 | 48.31 | 48.47 | 48.30 | 48.41 | +0.228% | 336,781 | -2.148% |
| 2025-05-23 | 48.06 | 48.34 | 48.00 | 48.30 | +0.249% | 546,968 | -1.925% |
| 2025-05-22 | 48.12 | 48.27 | 48.10 | 48.18 | +0.125% | 230,945 | -1.681% |
| 2025-05-21 | 48.16 | 48.29 | 47.99 | 48.12 | -0.269% | 232,211 | -1.559% |
| 2025-05-20 | 48.34 | 48.37 | 48.16 | 48.25 | -0.248% | 586,938 | -1.824% |
| 2025-05-19 | 48.22 | 48.38 | 48.19 | 48.37 | +0.269% | 854,687 | -2.067% |
| 2025-05-16 | 48.24 | 48.35 | 48.20 | 48.24 | -0.041% | 269,085 | -1.803% |
| 2025-05-15 | 48.30 | 48.36 | 48.22 | 48.26 | -0.145% | 274,526 | -1.844% |
| 2025-05-14 | 48.25 | 48.35 | 48.16 | 48.33 | +0.291% | 834,095 | -1.986% |
| 2025-05-13 | 48.11 | 48.30 | 48.11 | 48.19 | +0.166% | 465,531 | -1.702% |
| 2025-05-12 | 48.00 | 48.17 | 47.86 | 48.11 | +0.649% | 583,255 | -1.538% |
| 2025-05-09 | 47.81 | 47.90 | 47.73 | 47.80 | -0.042% | 395,636 | -0.900% |
| 2025-05-08 | 47.76 | 47.91 | 47.67 | 47.82 | +0.315% | 424,631 | -0.941% |
| 2025-05-07 | 47.70 | 47.84 | 47.60 | 47.67 | +0.147% | 766,357 | -0.629% |
| 2025-05-06 | 47.50 | 47.69 | 47.48 | 47.60 | -0.189% | 773,061 | -0.483% |
| 2025-05-05 | 47.75 | 47.96 | 47.69 | 47.69 | -0.167% | 266,970 | -0.671% |
| 2025-05-02 | 47.91 | 47.98 | 47.71 | 47.77 | +0.168% | 1,103,593 | -0.837% |
| 2025-05-01 | 47.80 | 48.04 | 47.68 | 47.69 | -0.770% | 338,202 | -0.671% |
| 2025-04-30 | 47.82 | 48.19 | 47.64 | 48.06 | +0.167% | 1,003,984 | -1.436% |
| 2025-04-29 | 47.98 | 48.10 | 47.76 | 47.98 | -0.187% | 321,224 | -1.271% |
| 2025-04-28 | 48.00 | 48.14 | 47.91 | 48.07 | +0.146% | 214,895 | -1.456% |
| 2025-04-25 | 48.01 | 48.25 | 47.90 | 48.00 | -0.229% | 1,514,527 | -1.313% |
| 2025-04-24 | 47.91 | 48.27 | 47.91 | 48.11 | +0.376% | 703,925 | -1.538% |
| 2025-04-23 | 47.89 | 48.20 | 47.75 | 47.93 | +0.990% | 695,394 | -1.168% |
| 2025-04-22 | 47.55 | 47.86 | 47.42 | 47.46 | -0.168% | 514,877 | -0.190% |
| 2025-04-21 | 47.52 | 47.59 | 47.28 | 47.54 | -0.126% | 1,280,931 | -0.358% |
| 2025-04-17 | 47.54 | 47.65 | 47.46 | 47.60 | +0.464% | 219,735 | -0.483% |
| 2025-04-16 | 47.44 | 47.85 | 47.25 | 47.38 | -0.358% | 1,403,056 | -0.021% |
| 2025-04-15 | 47.40 | 47.84 | 47.31 | 47.55 | 0.000% | 1,870,987 | -0.379% |