JOYT
JPMorgan Equity and Options Total Return ETF
stockNASDAQETF
Market OpenOct 2, 2026 3:53:54 PM EDT
59.70USD+1.144%(+0.67)387
59.65Bid59.82Ask0.17SpreadJOYT Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 59.74 | 59.98 | 59.53 | 59.63 | +0.572% | 5,255 | 0.000% |
| 2026-10-01 | 59.22 | 59.38 | 58.85 | 59.30 | -0.008% | 29,592 | +0.572% |
| 2026-09-30 | 59.51 | 59.66 | 59.30 | 59.30 | -0.026% | 4,472 | +0.565% |
| 2026-09-29 | 59.44 | 59.44 | 59.24 | 59.31 | -0.116% | 38,259 | +0.538% |
| 2026-09-28 | 59.61 | 59.61 | 59.37 | 59.38 | -0.383% | 2,945 | +0.422% |
| 2026-09-25 | 59.49 | 59.64 | 59.48 | 59.61 | +0.399% | 1,707 | +0.037% |
| 2026-09-24 | 59.20 | 59.38 | 59.12 | 59.38 | +0.101% | 2,834 | +0.437% |
| 2026-09-23 | 59.50 | 59.50 | 59.30 | 59.32 | -0.516% | 438 | +0.538% |
| 2026-09-22 | 59.70 | 60.01 | 59.55 | 59.62 | -0.171% | 18,848 | +0.019% |
| 2026-09-21 | 59.45 | 59.79 | 59.45 | 59.73 | +0.954% | 1,925 | -0.152% |
| 2026-09-18 | 59.07 | 59.25 | 58.93 | 59.16 | +0.154% | 42,582 | +0.801% |
| 2026-09-17 | 58.93 | 59.07 | 58.88 | 59.07 | +1.069% | 5,698 | +0.955% |
| 2026-09-16 | 58.87 | 58.96 | 58.33 | 58.45 | -0.470% | 3,018 | +2.035% |
| 2026-09-15 | 58.96 | 58.96 | 58.68 | 58.72 | -0.394% | 7,753 | +1.555% |
| 2026-09-14 | 58.96 | 59.02 | 58.95 | 58.95 | -0.522% | 779 | +1.155% |
| 2026-09-11 | 59.23 | 59.65 | 59.23 | 59.26 | +0.762% | 9,037 | +0.627% |
| 2026-09-10 | 58.89 | 58.93 | 58.74 | 58.81 | -0.482% | 4,438 | +1.393% |
| 2026-09-09 | 59.13 | 59.16 | 59.02 | 59.10 | -0.195% | 4,288 | +0.904% |
| 2026-09-08 | 59.38 | 59.38 | 59.21 | 59.22 | -0.525% | 11,170 | +0.707% |
| 2026-09-04 | 59.72 | 59.77 | 59.49 | 59.53 | -0.196% | 22,011 | +0.179% |
| 2026-09-03 | 59.48 | 59.66 | 59.40 | 59.65 | +0.719% | 5,604 | -0.018% |
| 2026-09-02 | 59.10 | 59.31 | 59.10 | 59.22 | +0.607% | 9,239 | +0.701% |
| 2026-09-01 | 59.00 | 60.77 | 58.86 | 58.86 | -0.609% | 2,834 | +1.312% |
| 2026-08-31 | 59.34 | 59.34 | 59.11 | 59.22 | -0.256% | 5,341 | +0.695% |
| 2026-08-28 | 59.54 | 59.84 | 59.35 | 59.38 | +0.025% | 12,866 | +0.437% |
| 2026-08-27 | 59.30 | 59.42 | 59.28 | 59.36 | +0.421% | 5,565 | +0.462% |
| 2026-08-26 | 59.15 | 59.20 | 59.06 | 59.11 | -0.015% | 15,372 | +0.885% |
| 2026-08-25 | 59.16 | 59.22 | 59.06 | 59.12 | +0.214% | 10,515 | +0.871% |
| 2026-08-24 | 58.95 | 59.10 | 58.92 | 58.99 | -0.142% | 7,580 | +1.086% |
| 2026-08-21 | 59.07 | 59.13 | 59.07 | 59.08 | +0.230% | 3,138 | +0.943% |
| 2026-08-20 | 59.07 | 59.20 | 58.94 | 58.94 | -0.335% | 3,648 | +1.175% |
| 2026-08-19 | 59.13 | 59.28 | 59.13 | 59.14 | -0.107% | 7,149 | +0.836% |
| 2026-08-18 | 59.30 | 59.30 | 59.20 | 59.20 | -0.264% | 1,897 | +0.728% |
| 2026-08-17 | 59.38 | 59.52 | 59.36 | 59.36 | -0.118% | 1,417 | +0.462% |
| 2026-08-14 | 59.47 | 59.48 | 59.37 | 59.43 | +0.143% | 1,532 | +0.344% |
| 2026-08-13 | 59.41 | 59.45 | 59.33 | 59.34 | +0.211% | 28,685 | +0.488% |
| 2026-08-12 | 59.16 | 59.27 | 59.09 | 59.22 | +0.203% | 14,029 | +0.700% |
| 2026-08-11 | 59.19 | 59.20 | 59.07 | 59.10 | +0.008% | 8,231 | +0.904% |
| 2026-08-10 | 59.17 | 59.17 | 59.10 | 59.10 | -0.016% | 3,787 | +0.912% |
| 2026-08-07 | 59.13 | 59.15 | 59.08 | 59.10 | +0.051% | 11,632 | +0.896% |
| 2026-08-06 | 59.03 | 59.16 | 58.94 | 59.08 | +0.183% | 5,256 | +0.947% |
| 2026-08-05 | 58.89 | 59.04 | 58.82 | 58.97 | +0.199% | 30,718 | +1.132% |
| 2026-08-04 | 58.70 | 58.93 | 58.70 | 58.85 | +0.265% | 4,685 | +1.333% |
| 2026-08-03 | 58.47 | 58.79 | 58.47 | 58.69 | +0.793% | 2,201 | +1.601% |
| 2026-07-31 | 57.98 | 58.23 | 57.85 | 58.23 | +0.700% | 4,965 | +2.407% |
| 2026-07-30 | 57.54 | 57.90 | 57.54 | 57.83 | +1.572% | 2,137 | +3.123% |
| 2026-07-29 | 57.39 | 57.49 | 56.93 | 56.93 | -0.975% | 23,682 | +4.744% |
| 2026-07-28 | 57.40 | 57.56 | 57.40 | 57.49 | +0.068% | 19,551 | +3.723% |
| 2026-07-27 | 57.69 | 57.69 | 57.33 | 57.45 | -0.069% | 5,989 | +3.793% |
| 2026-07-24 | 57.47 | 57.87 | 57.43 | 57.49 | +0.047% | 5,046 | +3.722% |
| 2026-07-23 | 57.70 | 57.77 | 57.29 | 57.47 | -0.867% | 6,066 | +3.771% |
| 2026-07-22 | 58.07 | 58.10 | 57.97 | 57.97 | +0.069% | 3,963 | +2.871% |
| 2026-07-21 | 57.70 | 58.01 | 57.70 | 57.93 | +0.827% | 1,154 | +2.942% |
| 2026-07-20 | 57.65 | 57.65 | 57.45 | 57.45 | -0.087% | 396 | +3.794% |
| 2026-07-17 | 57.65 | 57.65 | 57.50 | 57.50 | -0.518% | 586 | +3.704% |
| 2026-07-16 | 57.87 | 58.02 | 57.71 | 57.80 | -0.245% | 6,388 | +3.166% |
| 2026-07-15 | 57.86 | 57.95 | 57.86 | 57.95 | +0.237% | 5,699 | +2.913% |
| 2026-07-14 | 55.51 | 57.81 | 55.51 | 57.81 | +0.405% | 1,627 | +3.157% |
| 2026-07-13 | 57.72 | 57.72 | 57.58 | 57.58 | -0.352% | 374 | +3.574% |
| 2026-07-10 | 57.72 | 57.78 | 57.72 | 57.78 | +0.510% | 1,085 | +3.209% |
| 2026-07-09 | 57.41 | 57.49 | 57.41 | 57.49 | +0.539% | 1,954 | +3.736% |
| 2026-07-08 | 57.01 | 57.18 | 56.80 | 57.18 | -0.107% | 4,062 | +4.295% |
| 2026-07-07 | 57.11 | 57.28 | 57.10 | 57.24 | -0.105% | 3,608 | +4.183% |
| 2026-07-06 | 57.26 | 57.30 | 57.20 | 57.30 | +0.676% | 2,450 | +4.074% |
| 2026-07-02 | 56.90 | 57.26 | 56.74 | 56.92 | +0.138% | 8,465 | +4.777% |
| 2026-07-01 | 56.70 | 57.06 | 56.70 | 56.84 | -0.016% | 1,047 | +4.922% |
| 2026-06-30 | 56.48 | 56.85 | 56.48 | 56.85 | +0.663% | 2,077 | +4.905% |
| 2026-06-29 | 56.39 | 56.47 | 56.39 | 56.47 | +0.830% | 1,910 | +5.601% |
| 2026-06-26 | 55.64 | 56.06 | 55.62 | 56.01 | +0.082% | 3,761 | +6.477% |
| 2026-06-25 | 56.44 | 56.44 | 55.96 | 55.96 | -0.145% | 2,006 | +6.565% |
| 2026-06-24 | 56.33 | 56.48 | 55.91 | 56.04 | -0.419% | 3,102 | +6.411% |
| 2026-06-23 | 56.37 | 56.42 | 56.28 | 56.28 | -1.233% | 26,397 | +5.965% |
| 2026-06-22 | 56.93 | 57.01 | 56.90 | 56.98 | -0.220% | 1,896 | +4.658% |
| 2026-06-18 | 57.03 | 57.11 | 57.03 | 57.11 | +0.892% | 4,541 | +4.428% |
| 2026-06-17 | 57.15 | 57.25 | 56.60 | 56.60 | -0.994% | 16,200 | +5.359% |
| 2026-06-16 | 57.34 | 57.38 | 57.17 | 57.17 | -0.077% | 3,831 | +4.312% |
| 2026-06-15 | 55.50 | 57.30 | 55.50 | 57.21 | +1.384% | 6,228 | +4.232% |
| 2026-06-12 | 56.45 | 56.45 | 56.21 | 56.43 | +0.403% | 22,330 | +5.674% |
| 2026-06-11 | 55.72 | 56.23 | 55.44 | 56.21 | +1.277% | 4,667 | +6.100% |
| 2026-06-10 | 56.03 | 56.20 | 55.48 | 55.50 | -1.231% | 2,366 | +7.456% |
| 2026-06-09 | 56.49 | 56.53 | 55.30 | 56.19 | -0.146% | 9,861 | +6.134% |
| 2026-06-08 | 56.65 | 56.67 | 56.21 | 56.27 | +0.219% | 18,472 | +5.979% |
| 2026-06-05 | 56.92 | 56.99 | 56.08 | 56.15 | -1.724% | 51,239 | +6.211% |
| 2026-06-04 | 57.04 | 57.17 | 57.04 | 57.13 | +0.103% | 1,132 | +4.380% |
| 2026-06-03 | 57.12 | 57.13 | 57.01 | 57.07 | -0.196% | 1,329 | +4.488% |
| 2026-06-02 | 57.22 | 57.22 | 57.14 | 57.19 | +0.140% | 7,765 | +4.283% |
| 2026-06-01 | 56.94 | 57.16 | 56.94 | 57.10 | +0.285% | 9,686 | +4.429% |
| 2026-05-29 | 56.96 | 57.00 | 56.89 | 56.94 | +0.179% | 22,774 | +4.727% |
| 2026-05-28 | 56.78 | 56.93 | 56.72 | 56.84 | +0.223% | 9,001 | +4.915% |
| 2026-05-27 | 56.59 | 56.73 | 56.59 | 56.71 | +0.235% | 5,131 | +5.149% |
| 2026-05-26 | 56.61 | 59.07 | 56.42 | 56.58 | +0.532% | 24,691 | +5.396% |
| 2026-05-22 | 56.30 | 56.42 | 56.26 | 56.28 | +0.092% | 4,968 | +5.957% |
| 2026-05-21 | 56.18 | 56.25 | 56.15 | 56.23 | +0.062% | 3,415 | +6.054% |
| 2026-05-20 | 56.16 | 56.20 | 56.09 | 56.20 | +0.420% | 7,034 | +6.120% |
| 2026-05-19 | 55.92 | 56.21 | 55.89 | 55.96 | -0.256% | 13,230 | +6.567% |
| 2026-05-18 | 56.24 | 56.24 | 56.08 | 56.10 | -0.120% | 4,203 | +6.294% |
| 2026-05-15 | 56.12 | 56.28 | 56.12 | 56.17 | -0.222% | 3,462 | +6.167% |
| 2026-05-14 | 56.31 | 56.37 | 56.20 | 56.30 | +0.240% | 3,229 | +5.932% |
| 2026-05-13 | 56.00 | 56.48 | 56.00 | 56.16 | +0.357% | 4,402 | +6.187% |
| 2026-05-12 | 55.96 | 55.99 | 55.74 | 55.96 | +0.180% | 3,384 | +6.566% |
| 2026-05-11 | 55.73 | 55.96 | 55.73 | 55.86 | +0.124% | 18,014 | +6.758% |
| 2026-05-08 | 55.85 | 55.93 | 55.78 | 55.79 | +0.078% | 8,815 | +6.891% |
| 2026-05-07 | 55.88 | 56.00 | 55.71 | 55.75 | -0.284% | 7,222 | +6.974% |
| 2026-05-06 | 55.83 | 55.95 | 55.68 | 55.91 | +0.469% | 9,274 | +6.671% |
| 2026-05-05 | 55.56 | 55.72 | 55.56 | 55.64 | +0.332% | 7,653 | +7.171% |
| 2026-05-04 | 55.57 | 55.73 | 55.46 | 55.46 | -0.159% | 11,463 | +7.527% |
| 2026-05-01 | 55.61 | 55.69 | 55.52 | 55.55 | +0.015% | 21,718 | +7.356% |
| 2026-04-30 | 55.47 | 55.59 | 55.41 | 55.54 | +0.271% | 5,214 | +7.372% |
| 2026-04-29 | 55.40 | 55.45 | 55.29 | 55.39 | +0.099% | 3,869 | +7.663% |
| 2026-04-28 | 55.36 | 55.36 | 55.19 | 55.34 | -0.043% | 8,205 | +7.770% |
| 2026-04-27 | 55.13 | 55.36 | 55.13 | 55.36 | +0.267% | 12,471 | +7.724% |
| 2026-04-24 | 55.32 | 55.35 | 55.11 | 55.21 | -0.025% | 13,281 | +8.011% |
| 2026-04-23 | 55.22 | 55.38 | 55.09 | 55.23 | -0.143% | 10,803 | +7.984% |
| 2026-04-22 | 55.19 | 55.36 | 55.19 | 55.30 | +0.325% | 8,014 | +7.830% |
| 2026-04-21 | 55.14 | 55.32 | 55.13 | 55.13 | -0.103% | 8,301 | +8.180% |
| 2026-04-20 | 55.14 | 55.30 | 55.06 | 55.18 | -0.069% | 5,103 | +8.068% |
| 2026-04-17 | 55.26 | 55.31 | 55.21 | 55.22 | +0.052% | 5,970 | +7.994% |
| 2026-04-16 | 55.22 | 55.26 | 55.13 | 55.19 | -0.060% | 185,858 | +8.050% |
| 2026-04-15 | 55.17 | 55.26 | 55.07 | 55.22 | +0.151% | 10,012 | +7.985% |
| 2026-04-14 | 55.22 | 55.22 | 55.03 | 55.14 | +0.200% | 11,330 | +8.147% |
| 2026-04-13 | 54.83 | 55.04 | 54.77 | 55.03 | +0.398% | 5,885 | +8.364% |
| 2026-04-10 | 54.84 | 54.91 | 54.78 | 54.81 | +0.117% | 9,547 | +8.795% |
| 2026-04-09 | 54.59 | 54.81 | 54.55 | 54.75 | +0.499% | 13,869 | +8.923% |
| 2026-04-08 | 54.79 | 54.79 | 54.42 | 54.48 | +1.507% | 2,714 | +9.467% |
| 2026-04-07 | 53.38 | 53.67 | 53.38 | 53.67 | -0.086% | 4,754 | +11.116% |
| 2026-04-06 | 53.73 | 53.73 | 53.71 | 53.71 | +0.454% | 1,262 | +11.021% |
| 2026-04-02 | 53.10 | 53.47 | 53.10 | 53.47 | +0.025% | 5,746 | +11.525% |
| 2026-04-01 | 53.55 | 53.66 | 53.46 | 53.46 | +0.549% | 2,873 | +11.553% |
| 2026-03-31 | 52.53 | 53.17 | 52.38 | 53.17 | +2.396% | 21,997 | +12.165% |
| 2026-03-30 | 52.15 | 52.26 | 51.77 | 51.92 | -0.187% | 4,356 | +14.853% |
| 2026-03-27 | 52.77 | 52.77 | 51.87 | 52.02 | -1.477% | 36,306 | +14.637% |
| 2026-03-26 | 53.09 | 53.45 | 52.80 | 52.80 | -1.464% | 31,521 | +12.944% |
| 2026-03-25 | 53.52 | 53.71 | 53.50 | 53.58 | +0.496% | 6,858 | +11.291% |
| 2026-03-24 | 53.37 | 53.50 | 53.10 | 53.32 | -0.355% | 7,327 | +11.842% |
| 2026-03-23 | 53.70 | 53.98 | 53.51 | 53.51 | +0.885% | 19,580 | +11.445% |
| 2026-03-20 | 53.55 | 53.55 | 53.02 | 53.04 | -1.209% | 6,970 | +12.431% |
| 2026-03-19 | 53.70 | 53.80 | 53.37 | 53.69 | -0.351% | 9,988 | +11.072% |
| 2026-03-18 | 54.43 | 54.44 | 53.88 | 53.88 | -1.262% | 24,528 | +10.682% |
| 2026-03-17 | 54.75 | 54.75 | 54.56 | 54.57 | +0.364% | 5,494 | +9.285% |
| 2026-03-16 | 54.41 | 54.51 | 54.27 | 54.37 | +0.966% | 3,687 | +9.683% |
| 2026-03-13 | 54.26 | 54.33 | 53.83 | 53.85 | -0.444% | 5,794 | +10.742% |
| 2026-03-12 | 54.23 | 54.32 | 54.06 | 54.09 | -1.225% | 7,389 | +10.250% |
| 2026-03-11 | 54.81 | 54.85 | 54.61 | 54.76 | -0.092% | 4,167 | +8.900% |
| 2026-03-10 | 54.86 | 55.20 | 54.81 | 54.81 | -0.143% | 7,232 | +8.799% |
| 2026-03-09 | 54.19 | 54.89 | 53.89 | 54.89 | +0.956% | 6,884 | +8.643% |
| 2026-03-06 | 54.38 | 54.66 | 54.32 | 54.37 | -1.307% | 11,124 | +9.683% |
| 2026-03-05 | 55.21 | 55.33 | 54.68 | 55.09 | -0.685% | 3,415 | +8.249% |
| 2026-03-04 | 55.23 | 55.52 | 55.02 | 55.47 | +0.800% | 6,357 | +7.507% |
| 2026-03-03 | 54.61 | 55.16 | 54.33 | 55.03 | -0.954% | 34,836 | +8.367% |
| 2026-03-02 | 55.23 | 55.56 | 55.20 | 55.56 | +0.180% | 5,626 | +7.333% |
| 2026-02-27 | 55.27 | 55.46 | 55.17 | 55.46 | -0.341% | 29,766 | +7.527% |
| 2026-02-26 | 55.90 | 55.90 | 55.47 | 55.65 | -0.483% | 3,033 | +7.160% |
| 2026-02-25 | 55.82 | 55.97 | 55.82 | 55.92 | +0.503% | 3,978 | +6.642% |
| 2026-02-24 | 55.12 | 55.70 | 55.12 | 55.64 | +0.658% | 1,426 | +7.179% |
| 2026-02-23 | 55.78 | 55.78 | 55.25 | 55.28 | -0.867% | 4,178 | +7.884% |
| 2026-02-20 | 55.32 | 55.76 | 55.32 | 55.76 | +0.613% | 4,124 | +6.948% |
| 2026-02-19 | 55.38 | 55.42 | 55.22 | 55.42 | -0.180% | 1,207 | +7.604% |
| 2026-02-18 | 55.34 | 55.69 | 55.31 | 55.52 | +0.598% | 4,484 | +7.411% |
| 2026-02-17 | 55.22 | 55.30 | 54.92 | 55.19 | -0.027% | 7,122 | +8.053% |
| 2026-02-13 | 55.26 | 55.52 | 55.14 | 55.20 | -0.116% | 12,159 | +8.024% |
| 2026-02-12 | 56.06 | 56.11 | 55.27 | 55.27 | -1.111% | 10,267 | +7.898% |
| 2026-02-11 | 56.06 | 56.07 | 55.59 | 55.89 | +0.269% | 19,798 | +6.700% |
| 2026-02-10 | 55.95 | 56.06 | 55.74 | 55.74 | -0.268% | 6,204 | +6.987% |
| 2026-02-09 | 55.60 | 56.00 | 55.59 | 55.89 | +0.161% | 7,599 | +6.700% |
| 2026-02-06 | 55.22 | 55.80 | 55.22 | 55.80 | +2.030% | 6,698 | +6.872% |
| 2026-02-05 | 54.98 | 55.03 | 54.58 | 54.69 | -1.047% | 13,747 | +9.041% |
| 2026-02-04 | 55.58 | 55.58 | 55.06 | 55.27 | -0.417% | 122,979 | +7.900% |
| 2026-02-03 | 56.00 | 56.00 | 55.25 | 55.50 | -0.769% | 12,080 | +7.449% |
| 2026-02-02 | 55.40 | 55.99 | 55.40 | 55.93 | +0.359% | 6,457 | +6.623% |
| 2026-01-30 | 55.90 | 55.90 | 55.60 | 55.73 | -0.304% | 4,848 | +7.006% |
| 2026-01-29 | 55.80 | 55.90 | 55.47 | 55.90 | +0.036% | 6,324 | +6.681% |
| 2026-01-28 | 55.91 | 55.91 | 55.69 | 55.88 | +0.179% | 13,277 | +6.719% |
| 2026-01-27 | 55.64 | 55.96 | 55.55 | 55.78 | +0.668% | 14,656 | +6.910% |
| 2026-01-26 | 55.39 | 55.58 | 55.39 | 55.41 | +0.253% | 6,135 | +7.624% |
| 2026-01-23 | 55.02 | 55.27 | 55.00 | 55.27 | +0.454% | 13,088 | +7.897% |
| 2026-01-22 | 54.97 | 55.22 | 54.84 | 55.02 | +0.577% | 10,502 | +8.387% |
| 2026-01-21 | 54.21 | 54.92 | 54.21 | 54.70 | +1.007% | 4,224 | +9.012% |
| 2026-01-20 | 54.34 | 54.66 | 54.12 | 54.16 | -1.779% | 11,877 | +10.110% |
| 2026-01-16 | 54.99 | 55.22 | 54.99 | 55.14 | +0.273% | 5,268 | +8.151% |
| 2026-01-15 | 55.04 | 55.12 | 54.99 | 54.99 | +0.127% | 8,488 | +8.446% |
| 2026-01-14 | 54.99 | 54.99 | 54.62 | 54.92 | -0.363% | 3,658 | +8.584% |
| 2026-01-13 | 55.62 | 55.62 | 55.00 | 55.12 | -0.217% | 8,012 | +8.190% |
| 2026-01-12 | 55.10 | 55.26 | 55.10 | 55.24 | +0.072% | 8,523 | +7.955% |
| 2026-01-09 | 54.94 | 55.22 | 54.88 | 55.20 | +0.730% | 11,169 | +8.033% |
| 2026-01-08 | 54.81 | 54.90 | 54.78 | 54.80 | -0.118% | 1,835 | +8.822% |
| 2026-01-07 | 55.08 | 55.08 | 54.86 | 54.87 | -0.309% | 8,566 | +8.693% |
| 2026-01-06 | 54.72 | 55.03 | 54.72 | 55.03 | +0.521% | 7,396 | +8.357% |
| 2026-01-05 | 54.65 | 54.82 | 54.65 | 54.75 | +0.422% | 25,007 | +8.921% |
| 2026-01-02 | 54.67 | 55.11 | 54.38 | 54.52 | +0.184% | 4,982 | +9.381% |
| 2025-12-31 | 54.75 | 54.75 | 54.41 | 54.42 | -0.548% | 10,764 | +9.582% |
| 2025-12-30 | 54.80 | 54.80 | 54.69 | 54.72 | -0.073% | 9,611 | +8.981% |
| 2025-12-29 | 54.76 | 54.76 | 54.58 | 54.76 | -0.146% | 11,581 | +8.901% |
| 2025-12-26 | 54.85 | 54.86 | 54.75 | 54.84 | +0.036% | 6,075 | +8.743% |
| 2025-12-24 | 54.80 | 54.82 | 54.60 | 54.82 | +0.385% | 12,592 | +8.782% |
| 2025-12-23 | 54.47 | 55.15 | 54.43 | 54.61 | +0.331% | 6,990 | +9.201% |
| 2025-12-22 | 54.37 | 54.43 | 54.28 | 54.43 | +0.591% | 11,396 | +9.562% |
| 2025-12-19 | 53.66 | 54.63 | 53.66 | 54.11 | +0.887% | 7,617 | +10.210% |
| 2025-12-18 | 53.59 | 53.66 | 53.58 | 53.63 | +0.836% | 6,356 | +11.187% |
| 2025-12-17 | 53.68 | 53.68 | 53.19 | 53.19 | -0.968% | 8,908 | +12.116% |
| 2025-12-16 | 53.65 | 53.71 | 53.45 | 53.71 | -0.371% | 6,383 | +11.030% |
| 2025-12-15 | 54.19 | 54.19 | 53.85 | 53.91 | -0.037% | 5,395 | +10.618% |
| 2025-12-12 | 54.27 | 54.27 | 53.37 | 53.93 | -0.590% | 9,482 | +10.577% |
| 2025-12-11 | 53.99 | 55.00 | 53.99 | 54.25 | +0.444% | 5,268 | +9.925% |
| 2025-12-10 | 53.84 | 54.15 | 53.76 | 54.01 | +0.278% | 7,307 | +10.414% |
| 2025-12-09 | 53.87 | 53.90 | 53.77 | 53.86 | +0.037% | 6,082 | +10.721% |
| 2025-12-08 | 53.89 | 53.92 | 53.73 | 53.84 | 0.000% | 4,613 | +10.762% |
| 2025-12-05 | 53.78 | 53.85 | 53.18 | 53.84 | +0.317% | 6,853 | +10.762% |
| 2025-12-04 | 53.61 | 53.69 | 53.57 | 53.67 | +0.186% | 5,279 | +11.114% |
| 2025-12-03 | 53.48 | 53.69 | 53.45 | 53.57 | +0.136% | 11,659 | +11.321% |
| 2025-12-02 | 53.62 | 53.62 | 53.44 | 53.50 | +0.160% | 3,645 | +11.472% |
| 2025-12-01 | 53.20 | 53.57 | 53.20 | 53.41 | -0.167% | 3,949 | +11.651% |
| 2025-11-28 | 53.35 | 53.50 | 53.35 | 53.50 | +0.232% | 4,204 | +11.465% |
| 2025-11-26 | 53.35 | 53.45 | 53.23 | 53.38 | +0.410% | 8,991 | +11.723% |
| 2025-11-25 | 52.76 | 53.16 | 52.70 | 53.16 | +0.813% | 8,774 | +12.181% |
| 2025-11-24 | 52.40 | 52.77 | 52.26 | 52.73 | +1.344% | 5,751 | +13.093% |
| 2025-11-21 | 51.65 | 52.38 | 51.51 | 52.03 | +0.822% | 11,854 | +14.614% |
| 2025-11-20 | 53.15 | 53.15 | 51.61 | 51.61 | -1.243% | 10,454 | +15.555% |
| 2025-11-19 | 52.16 | 52.50 | 52.02 | 52.26 | +0.223% | 5,906 | +14.119% |
| 2025-11-18 | 52.35 | 52.41 | 51.97 | 52.14 | -0.582% | 9,630 | +14.374% |
| 2025-11-17 | 52.69 | 52.98 | 52.33 | 52.45 | -0.804% | 6,887 | +13.708% |
| 2025-11-14 | 52.35 | 53.03 | 52.31 | 52.87 | +0.126% | 8,883 | +12.795% |
| 2025-11-13 | 53.40 | 53.40 | 52.77 | 52.80 | -1.183% | 38,116 | +12.937% |
| 2025-11-12 | 53.55 | 53.55 | 53.41 | 53.44 | +0.048% | 2,486 | +11.600% |
| 2025-11-11 | 53.23 | 53.49 | 53.23 | 53.41 | +0.114% | 3,082 | +11.654% |
| 2025-11-10 | 53.01 | 53.39 | 53.00 | 53.35 | +1.263% | 9,304 | +11.780% |
| 2025-11-07 | 52.48 | 52.69 | 52.06 | 52.68 | +0.110% | 7,778 | +13.192% |
| 2025-11-06 | 52.93 | 52.93 | 52.56 | 52.63 | -0.653% | 5,131 | +13.317% |
| 2025-11-05 | 52.81 | 53.12 | 52.81 | 52.97 | +0.293% | 6,090 | +12.576% |
| 2025-11-04 | 52.62 | 52.98 | 52.62 | 52.82 | -0.203% | 10,108 | +12.906% |
| 2025-11-03 | 53.09 | 53.09 | 52.89 | 52.93 | -0.007% | 10,528 | +12.677% |
| 2025-10-31 | 53.00 | 53.00 | 52.80 | 52.93 | 0.000% | 8,148 | +12.669% |
| 2025-10-30 | 53.00 | 53.03 | 52.85 | 52.93 | -0.322% | 18,040 | +12.669% |
| 2025-10-29 | 53.00 | 53.15 | 52.99 | 53.10 | +0.202% | 9,479 | +12.306% |
| 2025-10-28 | 53.15 | 53.15 | 52.90 | 52.99 | +0.100% | 5,694 | +12.533% |
| 2025-10-27 | 52.99 | 52.99 | 52.82 | 52.94 | +0.580% | 13,748 | +12.645% |
| 2025-10-24 | 52.65 | 52.69 | 52.55 | 52.63 | +0.495% | 9,612 | +13.299% |
| 2025-10-23 | 52.16 | 52.49 | 52.16 | 52.38 | +0.515% | 22,077 | +13.860% |
| 2025-10-22 | 52.20 | 52.29 | 51.89 | 52.11 | -0.331% | 4,779 | +14.447% |
| 2025-10-21 | 52.10 | 52.30 | 52.08 | 52.28 | +0.278% | 5,703 | +14.067% |
| 2025-10-20 | 52.03 | 52.16 | 51.88 | 52.13 | +0.797% | 10,007 | +14.385% |
| 2025-10-17 | 51.45 | 51.72 | 51.37 | 51.72 | +0.671% | 5,407 | +15.296% |
| 2025-10-16 | 51.83 | 51.88 | 51.25 | 51.38 | -0.457% | 22,819 | +16.069% |
| 2025-10-15 | 51.70 | 51.90 | 51.50 | 51.61 | +0.231% | 7,968 | +15.538% |
| 2025-10-14 | 51.25 | 51.74 | 51.02 | 51.50 | -0.022% | 6,958 | +15.805% |
| 2025-10-13 | 51.22 | 51.56 | 51.22 | 51.51 | +1.292% | 5,650 | +15.779% |
| 2025-10-10 | 51.98 | 52.00 | 50.85 | 50.85 | -2.013% | 22,447 | +17.275% |
| 2025-10-09 | 51.89 | 52.00 | 51.83 | 51.89 | -0.078% | 10,532 | +14.915% |
| 2025-10-08 | 51.74 | 51.97 | 51.74 | 51.94 | +0.324% | 15,859 | +14.825% |
| 2025-10-07 | 52.05 | 52.05 | 51.70 | 51.77 | -0.339% | 8,100 | +15.197% |
| 2025-10-06 | 51.76 | 51.94 | 51.75 | 51.94 | +0.169% | 11,127 | +14.806% |
| 2025-10-03 | 51.91 | 51.93 | 51.84 | 51.86 | +0.185% | 10,104 | +15.000% |
| 2025-10-02 | 51.90 | 51.90 | 51.73 | 51.76 | -0.096% | 9,809 | +15.213% |
| 2025-10-01 | 51.50 | 51.81 | 51.50 | 51.81 | +0.243% | 7,314 | +15.103% |
| 2025-09-30 | 51.65 | 51.68 | 51.50 | 51.68 | +0.217% | 10,304 | +15.382% |
| 2025-09-29 | 51.68 | 51.69 | 51.49 | 51.57 | +0.222% | 9,627 | +15.632% |
| 2025-09-26 | 51.35 | 51.49 | 51.30 | 51.46 | +0.230% | 6,546 | +15.889% |
| 2025-09-25 | 51.28 | 51.36 | 51.13 | 51.34 | -0.029% | 21,892 | +16.156% |
| 2025-09-24 | 51.37 | 51.44 | 51.30 | 51.35 | -0.058% | 11,068 | +16.122% |
| 2025-09-23 | 51.54 | 51.62 | 51.35 | 51.38 | -0.398% | 11,672 | +16.055% |
| 2025-09-22 | 51.55 | 51.63 | 51.45 | 51.59 | +0.233% | 7,991 | +15.593% |
| 2025-09-19 | 51.57 | 51.57 | 51.40 | 51.47 | +0.179% | 13,625 | +15.862% |
| 2025-09-18 | 51.46 | 51.46 | 51.29 | 51.38 | +0.250% | 13,587 | +16.070% |
| 2025-09-17 | 51.29 | 51.29 | 51.10 | 51.25 | +0.011% | 10,130 | +16.360% |
| 2025-09-16 | 51.26 | 51.27 | 51.19 | 51.24 | +0.101% | 21,091 | +16.373% |
| 2025-09-15 | 51.25 | 51.25 | 51.11 | 51.19 | +0.161% | 23,696 | +16.491% |
| 2025-09-12 | 51.14 | 51.16 | 51.08 | 51.11 | +0.126% | 16,323 | +16.679% |
| 2025-09-11 | 51.00 | 51.09 | 50.94 | 51.05 | +0.500% | 12,501 | +16.826% |
| 2025-09-10 | 50.96 | 50.98 | 50.73 | 50.79 | +0.106% | 12,265 | +17.410% |
| 2025-09-09 | 50.68 | 50.74 | 50.53 | 50.74 | +0.301% | 22,364 | +17.534% |
| 2025-09-08 | 50.44 | 50.65 | 50.43 | 50.59 | +0.209% | 17,858 | +17.888% |
| 2025-09-05 | 50.81 | 50.81 | 50.28 | 50.48 | -0.237% | 14,235 | +18.135% |
| 2025-09-04 | 50.25 | 50.60 | 50.25 | 50.60 | +0.844% | 21,299 | +17.855% |
| 2025-09-03 | 50.14 | 50.30 | 50.05 | 50.18 | +0.222% | 12,198 | +18.849% |
| 2025-09-02 | 49.89 | 50.07 | 49.75 | 50.07 | -0.384% | 49,571 | +19.113% |
| 2025-08-29 | 50.50 | 51.67 | 50.22 | 50.26 | -0.518% | 30,350 | +18.656% |
| 2025-08-28 | 50.49 | 50.55 | 50.34 | 50.52 | +0.238% | 24,130 | +18.041% |
| 2025-08-27 | 50.31 | 50.43 | 50.23 | 50.40 | +0.219% | 42,651 | +18.322% |
| 2025-08-26 | 50.14 | 50.29 | 50.06 | 50.29 | +0.279% | 26,778 | +18.581% |
| 2025-08-25 | 50.23 | 50.27 | 50.03 | 50.15 | -0.139% | 53,770 | +18.912% |
| 2025-08-22 | 49.77 | 51.84 | 49.70 | 50.22 | +1.179% | 73,613 | +18.746% |
| 2025-08-21 | 50.00 | 50.00 | 49.53 | 49.63 | -0.332% | 35,314 | +20.146% |
| 2025-08-20 | 49.85 | 49.86 | 49.44 | 49.80 | -0.014% | 23,810 | +19.748% |
| 2025-08-19 | 50.00 | 50.00 | 49.79 | 49.81 | 0.000% | 5,085 | +19.731% |