JPEF
JPMorgan Equity Focus ETF
stockNASDAQETF
Market OpenOct 5, 2026 10:00:46 AM EDT
82.10USD+0.040%(+0.03)9,418
82.13Bid82.19Ask0.06SpreadJPEF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 82.14 | 82.14 | 82.10 | 82.10 | +0.046% | 9,418 | 0.000% |
| 2026-10-02 | 82.03 | 82.37 | 81.84 | 82.06 | +1.090% | 59,900 | +0.046% |
| 2026-10-01 | 81.32 | 81.32 | 80.58 | 81.18 | -0.116% | 111,928 | +1.137% |
| 2026-09-30 | 81.56 | 81.89 | 81.17 | 81.27 | -0.025% | 55,597 | +1.019% |
| 2026-09-29 | 81.63 | 81.63 | 81.07 | 81.29 | -0.264% | 66,856 | +0.993% |
| 2026-09-28 | 81.76 | 81.83 | 81.31 | 81.51 | -0.450% | 61,572 | +0.727% |
| 2026-09-25 | 81.34 | 81.88 | 81.32 | 81.88 | +0.635% | 41,732 | +0.274% |
| 2026-09-24 | 81.01 | 81.57 | 81.00 | 81.36 | -0.173% | 75,421 | +0.911% |
| 2026-09-23 | 82.21 | 82.31 | 81.39 | 81.50 | -0.996% | 48,565 | +0.736% |
| 2026-09-22 | 82.21 | 82.52 | 82.21 | 82.32 | +0.121% | 45,733 | -0.267% |
| 2026-09-21 | 81.43 | 82.36 | 81.43 | 82.22 | +1.361% | 37,080 | -0.147% |
| 2026-09-18 | 80.89 | 81.15 | 80.78 | 81.12 | +0.230% | 40,082 | +1.213% |
| 2026-09-17 | 80.90 | 80.96 | 80.61 | 80.93 | +1.060% | 64,165 | +1.446% |
| 2026-09-16 | 80.52 | 80.87 | 79.72 | 80.08 | -0.173% | 54,645 | +2.521% |
| 2026-09-15 | 80.49 | 80.49 | 80.07 | 80.22 | -0.484% | 57,363 | +2.344% |
| 2026-09-14 | 80.50 | 80.77 | 80.31 | 80.61 | -0.494% | 55,329 | +1.848% |
| 2026-09-11 | 81.05 | 81.27 | 80.92 | 81.01 | +0.885% | 71,369 | +1.346% |
| 2026-09-10 | 80.48 | 80.48 | 80.15 | 80.30 | -0.656% | 73,852 | +2.242% |
| 2026-09-09 | 80.96 | 80.96 | 80.64 | 80.83 | -0.277% | 39,348 | +1.571% |
| 2026-09-08 | 81.19 | 81.31 | 81.05 | 81.05 | -0.448% | 41,896 | +1.290% |
| 2026-09-04 | 81.50 | 81.63 | 81.30 | 81.42 | -0.125% | 34,119 | +0.837% |
| 2026-09-03 | 81.02 | 81.69 | 81.01 | 81.52 | +1.183% | 45,363 | +0.710% |
| 2026-09-02 | 80.44 | 80.82 | 80.34 | 80.57 | +0.122% | 57,443 | +1.902% |
| 2026-09-01 | 80.69 | 80.75 | 80.22 | 80.47 | -0.777% | 67,119 | +2.026% |
| 2026-08-31 | 81.15 | 81.16 | 80.78 | 81.10 | -0.256% | 64,388 | +1.233% |
| 2026-08-28 | 81.72 | 81.91 | 81.18 | 81.31 | -0.429% | 74,937 | +0.973% |
| 2026-08-27 | 81.49 | 81.78 | 81.31 | 81.66 | +0.771% | 61,660 | +0.540% |
| 2026-08-26 | 80.98 | 81.28 | 80.90 | 81.03 | -0.131% | 71,677 | +1.315% |
| 2026-08-25 | 81.55 | 81.55 | 80.93 | 81.14 | +0.137% | 65,713 | +1.183% |
| 2026-08-24 | 81.25 | 81.25 | 80.91 | 81.03 | -0.443% | 74,953 | +1.321% |
| 2026-08-21 | 81.44 | 81.49 | 81.26 | 81.39 | +0.441% | 50,599 | +0.873% |
| 2026-08-20 | 81.55 | 81.70 | 81.02 | 81.03 | -0.917% | 66,659 | +1.318% |
| 2026-08-19 | 82.42 | 82.42 | 81.73 | 81.78 | -0.448% | 78,868 | +0.389% |
| 2026-08-18 | 82.41 | 82.41 | 82.08 | 82.15 | -0.762% | 87,364 | -0.061% |
| 2026-08-17 | 83.00 | 83.08 | 82.75 | 82.78 | -0.178% | 67,224 | -0.822% |
| 2026-08-14 | 83.16 | 83.16 | 82.85 | 82.93 | +0.018% | 57,434 | -0.999% |
| 2026-08-13 | 82.90 | 83.19 | 82.82 | 82.91 | +0.415% | 92,787 | -0.981% |
| 2026-08-12 | 82.87 | 82.87 | 82.54 | 82.57 | +0.243% | 48,097 | -0.570% |
| 2026-08-11 | 82.94 | 82.94 | 82.35 | 82.37 | -0.329% | 79,512 | -0.329% |
| 2026-08-10 | 82.75 | 83.03 | 82.61 | 82.64 | -0.310% | 87,515 | -0.657% |
| 2026-08-07 | 82.73 | 82.92 | 82.51 | 82.90 | +0.702% | 36,575 | -0.964% |
| 2026-08-06 | 82.48 | 82.72 | 82.23 | 82.32 | -0.181% | 69,044 | -0.269% |
| 2026-08-05 | 83.07 | 83.20 | 82.35 | 82.47 | -0.435% | 120,318 | -0.449% |
| 2026-08-04 | 81.61 | 83.03 | 81.53 | 82.83 | +1.832% | 76,021 | -0.882% |
| 2026-08-03 | 80.30 | 81.37 | 80.30 | 81.34 | +1.522% | 59,280 | +0.934% |
| 2026-07-31 | 79.92 | 80.24 | 79.10 | 80.12 | +1.054% | 63,938 | +2.471% |
| 2026-07-30 | 78.81 | 79.30 | 78.52 | 79.28 | +1.908% | 60,580 | +3.551% |
| 2026-07-29 | 79.00 | 79.14 | 77.80 | 77.80 | -1.606% | 86,710 | +5.527% |
| 2026-07-28 | 79.08 | 79.33 | 78.61 | 79.07 | +0.076% | 77,155 | +3.832% |
| 2026-07-27 | 79.95 | 79.95 | 78.64 | 79.01 | -0.242% | 80,139 | +3.911% |
| 2026-07-24 | 79.52 | 79.77 | 79.05 | 79.20 | -0.331% | 78,011 | +3.659% |
| 2026-07-23 | 79.37 | 79.84 | 79.12 | 79.46 | -1.141% | 331,130 | +3.316% |
| 2026-07-22 | 80.10 | 80.54 | 79.97 | 80.38 | +0.272% | 53,435 | +2.138% |
| 2026-07-21 | 80.28 | 80.28 | 79.78 | 80.16 | +0.682% | 153,424 | +2.416% |
| 2026-07-20 | 80.28 | 80.49 | 79.57 | 79.62 | -0.163% | 109,109 | +3.115% |
| 2026-07-17 | 79.87 | 80.28 | 79.58 | 79.75 | -1.116% | 100,276 | +2.947% |
| 2026-07-16 | 80.88 | 81.18 | 80.42 | 80.65 | -0.712% | 137,863 | +1.798% |
| 2026-07-15 | 81.18 | 81.27 | 80.72 | 81.23 | +0.366% | 115,875 | +1.073% |
| 2026-07-14 | 80.74 | 81.07 | 80.60 | 80.93 | +0.720% | 278,976 | +1.443% |
| 2026-07-13 | 80.83 | 80.83 | 80.25 | 80.35 | -0.835% | 76,874 | +2.174% |
| 2026-07-10 | 80.89 | 81.08 | 80.52 | 81.03 | +0.235% | 64,247 | +1.320% |
| 2026-07-09 | 80.29 | 80.84 | 80.19 | 80.84 | +1.012% | 66,821 | +1.559% |
| 2026-07-08 | 80.07 | 80.07 | 79.45 | 80.03 | -0.442% | 52,743 | +2.587% |
| 2026-07-07 | 80.68 | 80.71 | 80.18 | 80.39 | -0.439% | 66,204 | +2.133% |
| 2026-07-06 | 80.32 | 80.84 | 80.32 | 80.74 | +1.013% | 91,075 | +1.684% |
| 2026-07-02 | 80.17 | 80.56 | 79.39 | 79.93 | -0.111% | 82,610 | +2.715% |
| 2026-07-01 | 80.07 | 80.39 | 79.70 | 80.02 | -0.387% | 54,212 | +2.600% |
| 2026-06-30 | 79.65 | 80.41 | 79.65 | 80.33 | +0.805% | 134,803 | +2.203% |
| 2026-06-29 | 79.13 | 79.71 | 78.72 | 79.69 | +1.228% | 43,153 | +3.026% |
| 2026-06-26 | 78.48 | 79.00 | 78.15 | 78.72 | -0.099% | 53,383 | +4.291% |
| 2026-06-25 | 79.38 | 79.38 | 78.51 | 78.80 | +0.136% | 57,557 | +4.188% |
| 2026-06-24 | 78.82 | 79.42 | 78.53 | 78.69 | +0.119% | 83,754 | +4.329% |
| 2026-06-23 | 78.48 | 79.26 | 78.48 | 78.60 | -1.553% | 94,125 | +4.453% |
| 2026-06-22 | 80.34 | 80.42 | 79.70 | 79.84 | -0.399% | 92,031 | +2.831% |
| 2026-06-18 | 80.06 | 80.32 | 79.81 | 80.16 | +1.111% | 120,041 | +2.420% |
| 2026-06-17 | 80.35 | 80.35 | 79.06 | 79.28 | -1.154% | 90,649 | +3.558% |
| 2026-06-16 | 80.67 | 80.76 | 80.17 | 80.20 | -0.340% | 100,117 | +2.364% |
| 2026-06-15 | 80.02 | 80.79 | 80.02 | 80.48 | +1.854% | 109,665 | +2.016% |
| 2026-06-12 | 78.91 | 79.33 | 78.43 | 79.01 | +0.410% | 49,861 | +3.907% |
| 2026-06-11 | 77.64 | 78.78 | 77.26 | 78.69 | +1.621% | 87,000 | +4.333% |
| 2026-06-10 | 78.56 | 78.78 | 77.39 | 77.43 | -1.651% | 115,354 | +6.025% |
| 2026-06-09 | 79.45 | 79.65 | 77.22 | 78.73 | -0.214% | 251,869 | +4.275% |
| 2026-06-08 | 79.52 | 79.52 | 78.83 | 78.90 | +0.039% | 129,100 | +4.052% |
| 2026-06-05 | 80.09 | 80.23 | 78.61 | 78.87 | -2.291% | 56,057 | +4.093% |
| 2026-06-04 | 80.03 | 80.83 | 80.00 | 80.72 | +0.260% | 92,710 | +1.708% |
| 2026-06-03 | 80.97 | 81.00 | 80.48 | 80.51 | -0.609% | 74,516 | +1.972% |
| 2026-06-02 | 80.62 | 81.16 | 80.62 | 81.01 | +0.315% | 121,937 | +1.351% |
| 2026-06-01 | 80.61 | 81.01 | 80.50 | 80.75 | -0.085% | 59,011 | +1.670% |
| 2026-05-29 | 80.94 | 81.07 | 80.69 | 80.82 | -0.062% | 61,382 | +1.584% |
| 2026-05-28 | 80.57 | 80.92 | 80.18 | 80.87 | +0.622% | 112,682 | +1.521% |
| 2026-05-27 | 80.30 | 80.51 | 80.19 | 80.37 | +0.187% | 76,265 | +2.153% |
| 2026-05-26 | 80.12 | 80.50 | 80.01 | 80.22 | +0.476% | 92,452 | +2.344% |
| 2026-05-22 | 79.88 | 80.11 | 79.74 | 79.84 | +0.206% | 75,176 | +2.831% |
| 2026-05-21 | 79.43 | 79.86 | 79.12 | 79.68 | -0.118% | 63,051 | +3.043% |
| 2026-05-20 | 79.24 | 79.94 | 79.24 | 79.77 | +0.605% | 82,542 | +2.921% |
| 2026-05-19 | 79.62 | 79.73 | 79.05 | 79.29 | -0.836% | 61,091 | +3.544% |
| 2026-05-18 | 80.14 | 80.37 | 79.58 | 79.96 | -0.328% | 58,883 | +2.679% |
| 2026-05-15 | 80.56 | 80.66 | 79.99 | 80.22 | -1.169% | 60,019 | +2.342% |
| 2026-05-14 | 80.45 | 81.30 | 80.45 | 81.17 | +1.046% | 67,406 | +1.146% |
| 2026-05-13 | 79.78 | 80.53 | 79.59 | 80.33 | +0.689% | 181,183 | +2.204% |
| 2026-05-12 | 79.74 | 79.86 | 79.21 | 79.78 | -0.038% | 85,832 | +2.908% |
| 2026-05-11 | 79.60 | 79.95 | 79.36 | 79.81 | +0.050% | 83,355 | +2.869% |
| 2026-05-08 | 79.58 | 79.82 | 79.55 | 79.77 | +0.555% | 49,312 | +2.921% |
| 2026-05-07 | 79.89 | 79.89 | 79.17 | 79.33 | -0.481% | 70,727 | +3.492% |
| 2026-05-06 | 78.83 | 79.71 | 78.83 | 79.71 | +1.720% | 74,712 | +2.993% |
| 2026-05-05 | 78.35 | 78.55 | 78.19 | 78.37 | +0.625% | 61,079 | +4.765% |
| 2026-05-04 | 78.46 | 78.48 | 77.62 | 77.88 | -0.778% | 58,034 | +5.420% |
| 2026-05-01 | 78.74 | 78.86 | 78.47 | 78.49 | +0.064% | 104,697 | +4.599% |
| 2026-04-30 | 77.82 | 78.51 | 77.60 | 78.44 | +1.180% | 183,283 | +4.666% |
| 2026-04-29 | 77.74 | 77.78 | 77.36 | 77.52 | -0.558% | 71,735 | +5.901% |
| 2026-04-28 | 78.17 | 78.17 | 77.75 | 77.96 | -0.427% | 50,887 | +5.310% |
| 2026-04-27 | 78.05 | 78.34 | 77.95 | 78.29 | +0.255% | 64,890 | +4.860% |
| 2026-04-24 | 78.09 | 78.18 | 77.73 | 78.10 | +0.118% | 60,320 | +5.128% |
| 2026-04-23 | 77.67 | 78.22 | 77.32 | 78.00 | +0.570% | 69,511 | +5.251% |
| 2026-04-22 | 77.52 | 77.62 | 77.29 | 77.56 | +0.704% | 199,808 | +5.852% |
| 2026-04-21 | 77.87 | 77.87 | 76.96 | 77.02 | -0.733% | 55,638 | +6.597% |
| 2026-04-20 | 77.53 | 77.77 | 77.44 | 77.59 | -0.235% | 48,414 | +5.816% |
| 2026-04-17 | 77.10 | 77.97 | 77.10 | 77.77 | +1.280% | 73,468 | +5.568% |
| 2026-04-16 | 76.96 | 77.00 | 76.66 | 76.79 | -0.151% | 184,955 | +6.919% |
| 2026-04-15 | 76.45 | 76.91 | 76.17 | 76.90 | +0.981% | 189,756 | +6.758% |
| 2026-04-14 | 75.34 | 76.18 | 75.34 | 76.16 | +1.172% | 151,871 | +7.805% |
| 2026-04-13 | 74.41 | 75.29 | 74.39 | 75.27 | +0.795% | 100,867 | +9.069% |
| 2026-04-10 | 75.01 | 75.01 | 74.60 | 74.68 | -0.142% | 116,412 | +9.936% |
| 2026-04-09 | 74.14 | 74.96 | 74.14 | 74.79 | +0.748% | 109,156 | +9.780% |
| 2026-04-08 | 74.34 | 74.34 | 73.81 | 74.23 | +2.472% | 79,606 | +10.601% |
| 2026-04-07 | 72.30 | 72.44 | 71.80 | 72.44 | +0.014% | 96,567 | +13.335% |
| 2026-04-06 | 72.05 | 72.43 | 72.02 | 72.43 | +0.525% | 81,302 | +13.351% |
| 2026-04-02 | 71.21 | 72.38 | 71.21 | 72.05 | -0.109% | 55,465 | +13.946% |
| 2026-04-01 | 72.29 | 72.44 | 71.98 | 72.13 | +0.446% | 86,346 | +13.822% |
| 2026-03-31 | 70.71 | 71.91 | 70.59 | 71.81 | +2.673% | 134,441 | +14.330% |
| 2026-03-30 | 70.51 | 70.58 | 69.68 | 69.94 | -0.014% | 152,409 | +17.386% |
| 2026-03-27 | 71.06 | 71.06 | 69.85 | 69.95 | -1.767% | 190,435 | +17.370% |
| 2026-03-26 | 71.81 | 72.18 | 71.18 | 71.21 | -1.467% | 256,827 | +15.296% |
| 2026-03-25 | 72.82 | 72.83 | 72.15 | 72.27 | +0.426% | 94,860 | +13.604% |
| 2026-03-24 | 71.77 | 72.32 | 71.72 | 71.96 | -0.390% | 118,405 | +14.088% |
| 2026-03-23 | 72.46 | 72.86 | 72.11 | 72.24 | +1.224% | 498,759 | +13.643% |
| 2026-03-20 | 72.27 | 72.27 | 71.03 | 71.37 | -1.333% | 117,956 | +15.034% |
| 2026-03-19 | 72.06 | 72.64 | 71.95 | 72.33 | -0.300% | 146,365 | +13.501% |
| 2026-03-18 | 73.43 | 73.57 | 72.55 | 72.55 | -1.565% | 146,488 | +13.161% |
| 2026-03-17 | 74.12 | 74.32 | 73.71 | 73.71 | -0.047% | 64,233 | +11.389% |
| 2026-03-16 | 73.87 | 73.98 | 73.55 | 73.74 | +0.903% | 131,362 | +11.337% |
| 2026-03-13 | 73.87 | 74.20 | 73.04 | 73.08 | -0.631% | 203,537 | +12.343% |
| 2026-03-12 | 74.12 | 74.13 | 73.54 | 73.54 | -1.442% | 146,039 | +11.634% |
| 2026-03-11 | 74.86 | 75.00 | 74.34 | 74.62 | -0.144% | 71,289 | +10.024% |
| 2026-03-10 | 74.86 | 75.40 | 74.60 | 74.73 | -0.238% | 101,469 | +9.866% |
| 2026-03-09 | 73.47 | 75.04 | 73.24 | 74.91 | +0.843% | 147,771 | +9.604% |
| 2026-03-06 | 74.50 | 74.61 | 73.92 | 74.28 | -1.211% | 340,205 | +10.528% |
| 2026-03-05 | 75.34 | 75.61 | 74.60 | 75.19 | -0.660% | 74,775 | +9.189% |
| 2026-03-04 | 75.41 | 75.83 | 75.10 | 75.69 | +0.684% | 70,249 | +8.469% |
| 2026-03-03 | 74.41 | 75.36 | 74.00 | 75.18 | -0.666% | 101,116 | +9.211% |
| 2026-03-02 | 74.72 | 75.88 | 74.72 | 75.68 | +0.278% | 103,989 | +8.484% |
| 2026-02-27 | 75.06 | 75.56 | 75.00 | 75.47 | -0.366% | 99,924 | +8.785% |
| 2026-02-26 | 76.15 | 76.15 | 75.35 | 75.75 | -0.633% | 172,428 | +8.387% |
| 2026-02-25 | 75.74 | 76.26 | 75.74 | 76.23 | +0.874% | 162,239 | +7.701% |
| 2026-02-24 | 74.96 | 75.64 | 74.74 | 75.57 | +0.597% | 87,403 | +8.643% |
| 2026-02-23 | 75.71 | 76.09 | 74.93 | 75.12 | -0.999% | 88,173 | +9.292% |
| 2026-02-20 | 75.06 | 75.91 | 75.06 | 75.88 | +0.911% | 196,147 | +8.200% |
| 2026-02-19 | 75.14 | 75.38 | 74.99 | 75.19 | -0.267% | 91,626 | +9.187% |
| 2026-02-18 | 75.30 | 75.61 | 75.14 | 75.39 | +0.501% | 112,152 | +8.895% |
| 2026-02-17 | 74.81 | 75.25 | 74.39 | 75.02 | +0.072% | 2,067,524 | +9.441% |
| 2026-02-13 | 75.18 | 75.43 | 74.58 | 74.96 | -0.200% | 71,655 | +9.520% |
| 2026-02-12 | 76.41 | 76.49 | 75.03 | 75.11 | -1.407% | 58,691 | +9.302% |
| 2026-02-11 | 76.43 | 76.44 | 75.68 | 76.19 | +0.307% | 64,022 | +7.763% |
| 2026-02-10 | 76.22 | 76.36 | 75.95 | 75.95 | -0.091% | 73,721 | +8.094% |
| 2026-02-09 | 75.37 | 76.16 | 75.37 | 76.02 | +0.534% | 42,321 | +7.996% |
| 2026-02-06 | 74.79 | 75.65 | 74.79 | 75.62 | +1.528% | 87,187 | +8.572% |
| 2026-02-05 | 74.69 | 74.97 | 74.28 | 74.48 | -0.839% | 100,817 | +10.231% |
| 2026-02-04 | 75.41 | 75.50 | 74.66 | 75.11 | -0.160% | 113,912 | +9.306% |
| 2026-02-03 | 75.80 | 75.94 | 74.64 | 75.23 | -0.734% | 111,241 | +9.132% |
| 2026-02-02 | 75.37 | 75.94 | 75.37 | 75.79 | +0.249% | 242,409 | +8.331% |
| 2026-01-30 | 75.49 | 75.80 | 75.11 | 75.60 | -0.335% | 143,893 | +8.600% |
| 2026-01-29 | 75.93 | 76.00 | 74.80 | 75.85 | -0.131% | 67,501 | +8.237% |
| 2026-01-28 | 76.17 | 76.20 | 75.81 | 75.95 | +0.015% | 59,727 | +8.095% |
| 2026-01-27 | 75.73 | 76.06 | 75.57 | 75.94 | +0.756% | 89,835 | +8.112% |
| 2026-01-26 | 75.16 | 75.54 | 75.16 | 75.37 | +0.420% | 59,813 | +8.929% |
| 2026-01-23 | 74.83 | 75.17 | 74.83 | 75.06 | +0.180% | 90,284 | +9.386% |
| 2026-01-22 | 74.81 | 75.14 | 74.61 | 74.92 | +0.875% | 58,943 | +9.584% |
| 2026-01-21 | 73.72 | 74.56 | 73.56 | 74.27 | +1.019% | 338,283 | +10.543% |
| 2026-01-20 | 73.99 | 74.34 | 73.48 | 73.52 | -2.259% | 117,594 | +11.669% |
| 2026-01-16 | 75.37 | 75.47 | 75.10 | 75.22 | +0.115% | 44,096 | +9.147% |
| 2026-01-15 | 75.27 | 75.57 | 75.10 | 75.13 | +0.310% | 80,373 | +9.272% |
| 2026-01-14 | 75.10 | 75.10 | 74.48 | 74.90 | -0.561% | 265,980 | +9.611% |
| 2026-01-13 | 75.55 | 75.56 | 75.10 | 75.32 | -0.203% | 87,306 | +8.996% |
| 2026-01-12 | 74.99 | 75.55 | 74.96 | 75.48 | -0.070% | 190,215 | +8.775% |
| 2026-01-09 | 75.38 | 75.64 | 75.12 | 75.53 | +0.387% | 87,718 | +8.699% |
| 2026-01-08 | 75.01 | 75.30 | 74.90 | 75.24 | +0.104% | 291,054 | +9.119% |
| 2026-01-07 | 75.32 | 75.57 | 75.13 | 75.16 | -0.198% | 220,920 | +9.233% |
| 2026-01-06 | 74.80 | 75.36 | 74.79 | 75.31 | +0.601% | 114,072 | +9.017% |
| 2026-01-05 | 74.81 | 75.03 | 74.72 | 74.86 | +0.426% | 53,664 | +9.671% |
| 2026-01-02 | 74.99 | 74.99 | 74.24 | 74.54 | -0.194% | 50,028 | +10.139% |
| 2025-12-31 | 75.23 | 75.23 | 74.67 | 74.69 | -0.695% | 45,876 | +9.925% |
| 2025-12-30 | 75.26 | 75.31 | 75.14 | 75.21 | -0.043% | 59,565 | +9.161% |
| 2025-12-29 | 75.35 | 75.35 | 75.09 | 75.24 | -0.447% | 266,760 | +9.114% |
| 2025-12-26 | 75.58 | 75.69 | 75.45 | 75.58 | +0.119% | 50,428 | +8.627% |
| 2025-12-24 | 75.39 | 75.61 | 75.30 | 75.49 | +0.173% | 40,336 | +8.756% |
| 2025-12-23 | 74.81 | 75.38 | 74.81 | 75.36 | +0.506% | 66,541 | +8.944% |
| 2025-12-22 | 74.86 | 75.00 | 74.75 | 74.98 | +0.563% | 44,735 | +9.496% |
| 2025-12-19 | 74.30 | 74.62 | 74.30 | 74.56 | +0.702% | 68,040 | +10.113% |
| 2025-12-18 | 74.21 | 74.49 | 73.91 | 74.04 | +0.609% | 134,436 | +10.886% |
| 2025-12-17 | 74.37 | 74.38 | 73.59 | 73.59 | -0.860% | 60,112 | +11.562% |
| 2025-12-16 | 74.29 | 74.43 | 73.85 | 74.23 | -0.928% | 51,408 | +10.602% |
| 2025-12-15 | 75.39 | 75.44 | 74.72 | 74.93 | -0.248% | 65,587 | +9.576% |
| 2025-12-12 | 75.79 | 75.94 | 74.93 | 75.11 | -1.210% | 69,575 | +9.304% |
| 2025-12-11 | 75.74 | 76.11 | 75.59 | 76.03 | +0.110% | 51,430 | +7.982% |
| 2025-12-10 | 75.43 | 76.09 | 75.39 | 75.95 | +0.430% | 104,933 | +8.100% |
| 2025-12-09 | 75.67 | 75.85 | 75.61 | 75.62 | +0.007% | 80,629 | +8.565% |
| 2025-12-08 | 76.28 | 76.28 | 75.55 | 75.62 | -0.517% | 52,052 | +8.573% |
| 2025-12-05 | 76.02 | 76.23 | 75.87 | 76.01 | +0.239% | 56,837 | +8.012% |
| 2025-12-04 | 76.02 | 76.02 | 75.60 | 75.83 | +0.084% | 57,076 | +8.270% |
| 2025-12-03 | 75.46 | 75.90 | 75.43 | 75.77 | +0.152% | 54,237 | +8.361% |
| 2025-12-02 | 75.70 | 75.77 | 75.44 | 75.65 | +0.263% | 45,582 | +8.526% |
| 2025-12-01 | 75.46 | 75.87 | 75.39 | 75.45 | -0.539% | 45,298 | +8.812% |
| 2025-11-28 | 75.56 | 75.87 | 75.56 | 75.86 | +0.414% | 12,157 | +8.226% |
| 2025-11-26 | 75.27 | 75.70 | 75.27 | 75.55 | +0.676% | 35,464 | +8.674% |
| 2025-11-25 | 74.33 | 75.13 | 73.86 | 75.04 | +1.010% | 59,160 | +9.408% |
| 2025-11-24 | 73.57 | 74.39 | 73.39 | 74.29 | +1.642% | 93,866 | +10.513% |
| 2025-11-21 | 72.69 | 73.65 | 72.25 | 73.09 | +0.994% | 47,580 | +12.327% |
| 2025-11-20 | 74.44 | 74.74 | 72.35 | 72.37 | -1.370% | 67,562 | +13.444% |
| 2025-11-19 | 73.07 | 73.71 | 72.93 | 73.38 | +0.433% | 145,179 | +11.889% |
| 2025-11-18 | 73.12 | 73.47 | 72.62 | 73.06 | -0.558% | 109,136 | +12.373% |
| 2025-11-17 | 73.89 | 74.33 | 73.18 | 73.47 | -0.918% | 76,267 | +11.747% |
| 2025-11-14 | 73.55 | 74.48 | 73.47 | 74.15 | -0.108% | 66,107 | +10.721% |
| 2025-11-13 | 75.08 | 75.17 | 74.06 | 74.23 | -1.447% | 49,419 | +10.602% |
| 2025-11-12 | 75.46 | 75.52 | 75.13 | 75.32 | -0.054% | 108,874 | +9.002% |
| 2025-11-11 | 74.95 | 75.40 | 74.80 | 75.36 | +0.412% | 60,212 | +8.944% |
| 2025-11-10 | 74.55 | 75.11 | 74.42 | 75.05 | +1.398% | 60,447 | +9.393% |
| 2025-11-07 | 73.70 | 74.02 | 73.12 | 74.02 | -0.181% | 66,523 | +10.922% |
| 2025-11-06 | 74.96 | 74.96 | 73.97 | 74.15 | -1.142% | 277,469 | +10.722% |
| 2025-11-05 | 74.79 | 75.36 | 74.70 | 75.01 | +0.236% | 122,057 | +9.457% |
| 2025-11-04 | 74.91 | 75.27 | 74.70 | 74.83 | -0.979% | 322,560 | +9.715% |
| 2025-11-03 | 75.92 | 75.92 | 75.27 | 75.57 | +0.066% | 46,954 | +8.641% |
| 2025-10-31 | 75.94 | 75.94 | 75.26 | 75.52 | +0.347% | 53,714 | +8.713% |
| 2025-10-30 | 75.41 | 75.82 | 75.24 | 75.26 | -1.067% | 64,195 | +9.090% |
| 2025-10-29 | 76.12 | 76.28 | 75.60 | 76.07 | -0.013% | 63,483 | +7.927% |
| 2025-10-28 | 76.04 | 76.23 | 75.84 | 76.08 | +0.198% | 44,774 | +7.913% |
| 2025-10-27 | 75.84 | 75.94 | 75.58 | 75.93 | +1.100% | 58,356 | +8.126% |
| 2025-10-24 | 75.21 | 75.29 | 75.10 | 75.10 | +0.635% | 44,964 | +9.316% |
| 2025-10-23 | 74.55 | 74.80 | 74.37 | 74.63 | +0.468% | 141,140 | +10.009% |
| 2025-10-22 | 74.68 | 74.74 | 73.98 | 74.28 | -0.546% | 56,846 | +10.525% |
| 2025-10-21 | 74.69 | 74.80 | 74.44 | 74.69 | +0.067% | 88,950 | +9.921% |
| 2025-10-20 | 74.31 | 74.72 | 74.31 | 74.64 | +0.865% | 59,945 | +9.995% |
| 2025-10-17 | 73.41 | 74.06 | 73.35 | 74.00 | +0.680% | 48,588 | +10.946% |
| 2025-10-16 | 74.16 | 74.27 | 73.10 | 73.50 | -0.521% | 58,944 | +11.701% |
| 2025-10-15 | 74.32 | 74.62 | 73.61 | 73.89 | +0.157% | 40,134 | +11.118% |
| 2025-10-14 | 73.07 | 74.09 | 72.87 | 73.77 | -0.122% | 51,258 | +11.292% |
| 2025-10-13 | 73.53 | 73.95 | 73.39 | 73.86 | +1.820% | 105,128 | +11.156% |
| 2025-10-10 | 74.48 | 74.71 | 72.49 | 72.54 | -2.526% | 222,141 | +13.179% |
| 2025-10-09 | 74.71 | 74.71 | 74.21 | 74.42 | -0.281% | 123,295 | +10.320% |
| 2025-10-08 | 74.47 | 74.63 | 74.29 | 74.63 | +0.498% | 77,768 | +10.009% |
| 2025-10-07 | 74.58 | 74.58 | 74.02 | 74.26 | -0.309% | 55,505 | +10.558% |
| 2025-10-06 | 74.44 | 74.59 | 74.20 | 74.49 | +0.175% | 67,347 | +10.216% |
| 2025-10-03 | 74.46 | 74.70 | 74.28 | 74.36 | +0.108% | 55,756 | +10.409% |
| 2025-10-02 | 74.38 | 74.38 | 74.03 | 74.28 | +0.189% | 135,086 | +10.528% |
| 2025-10-01 | 73.63 | 74.18 | 73.63 | 74.14 | +0.067% | 88,742 | +10.736% |
| 2025-09-30 | 74.06 | 74.13 | 73.61 | 74.09 | +0.013% | 261,638 | +10.811% |
| 2025-09-29 | 74.20 | 74.30 | 73.91 | 74.08 | +0.081% | 52,063 | +10.826% |
| 2025-09-26 | 73.70 | 74.02 | 73.61 | 74.02 | +0.584% | 48,872 | +10.916% |
| 2025-09-25 | 73.36 | 73.71 | 73.21 | 73.59 | -0.312% | 73,092 | +11.564% |
| 2025-09-24 | 74.08 | 74.08 | 73.57 | 73.82 | -0.041% | 46,671 | +11.216% |
| 2025-09-23 | 74.40 | 74.40 | 73.73 | 73.85 | -0.632% | 94,626 | +11.171% |
| 2025-09-22 | 73.98 | 74.40 | 73.93 | 74.32 | +0.256% | 69,547 | +10.468% |
| 2025-09-19 | 74.28 | 74.28 | 73.85 | 74.13 | +0.284% | 60,894 | +10.751% |
| 2025-09-18 | 74.07 | 74.19 | 73.75 | 73.92 | +0.271% | 195,813 | +11.066% |
| 2025-09-17 | 73.73 | 73.94 | 73.21 | 73.72 | -0.122% | 82,950 | +11.367% |
| 2025-09-16 | 74.21 | 74.21 | 73.77 | 73.81 | -0.270% | 77,425 | +11.232% |
| 2025-09-15 | 73.83 | 74.01 | 73.80 | 74.01 | +0.571% | 46,045 | +10.931% |
| 2025-09-12 | 73.80 | 73.80 | 73.53 | 73.59 | -0.203% | 79,974 | +11.564% |
| 2025-09-11 | 73.45 | 73.80 | 73.44 | 73.74 | +0.518% | 63,282 | +11.337% |
| 2025-09-10 | 73.59 | 73.63 | 73.13 | 73.36 | +0.191% | 79,506 | +11.914% |
| 2025-09-09 | 73.36 | 73.36 | 72.98 | 73.22 | +0.014% | 65,588 | +12.128% |
| 2025-09-08 | 73.13 | 73.36 | 73.08 | 73.21 | +0.274% | 32,712 | +12.143% |
| 2025-09-05 | 73.65 | 73.66 | 72.63 | 73.01 | -0.068% | 44,438 | +12.450% |
| 2025-09-04 | 72.58 | 73.06 | 72.42 | 73.06 | +0.981% | 114,657 | +12.373% |
| 2025-09-03 | 72.35 | 72.43 | 71.94 | 72.35 | +0.291% | 49,847 | +13.476% |
| 2025-09-02 | 71.82 | 72.14 | 71.55 | 72.14 | -0.593% | 56,714 | +13.806% |
| 2025-08-29 | 73.00 | 73.00 | 72.39 | 72.57 | -0.643% | 36,024 | +13.132% |
| 2025-08-28 | 72.85 | 73.07 | 72.63 | 73.04 | +0.440% | 114,717 | +12.404% |
| 2025-08-27 | 72.47 | 72.79 | 72.47 | 72.72 | +0.221% | 232,354 | +12.899% |
| 2025-08-26 | 72.34 | 72.57 | 72.19 | 72.56 | +0.402% | 56,613 | +13.148% |
| 2025-08-25 | 72.34 | 72.48 | 72.25 | 72.27 | -0.332% | 55,163 | +13.603% |
| 2025-08-22 | 71.67 | 72.63 | 71.51 | 72.51 | +1.427% | 63,542 | +13.226% |
| 2025-08-21 | 71.37 | 71.67 | 71.25 | 71.49 | -0.335% | 102,452 | +14.841% |
| 2025-08-20 | 71.76 | 71.79 | 71.13 | 71.73 | +0.028% | 168,219 | +14.457% |
| 2025-08-19 | 72.21 | 72.21 | 71.59 | 71.71 | -0.500% | 64,196 | +14.489% |
| 2025-08-18 | 71.98 | 72.12 | 71.93 | 72.07 | -0.139% | 97,046 | +13.917% |
| 2025-08-15 | 72.56 | 72.56 | 72.06 | 72.17 | -0.290% | 93,598 | +13.759% |
| 2025-08-14 | 72.19 | 72.43 | 72.06 | 72.38 | +0.138% | 225,842 | +13.429% |
| 2025-08-13 | 72.37 | 72.44 | 72.00 | 72.28 | +0.250% | 494,775 | +13.586% |
| 2025-08-12 | 71.46 | 72.10 | 71.38 | 72.10 | +1.307% | 45,697 | +13.870% |
| 2025-08-11 | 71.28 | 71.48 | 71.08 | 71.17 | -0.266% | 91,655 | +15.358% |
| 2025-08-08 | 71.07 | 71.39 | 71.07 | 71.36 | +0.550% | 193,840 | +15.050% |
| 2025-08-07 | 71.59 | 71.66 | 70.63 | 70.97 | -0.183% | 305,004 | +15.683% |
| 2025-08-06 | 70.72 | 71.15 | 70.61 | 71.10 | +0.737% | 87,071 | +15.471% |
| 2025-08-05 | 71.03 | 71.11 | 70.45 | 70.58 | -0.437% | 122,765 | +16.322% |
| 2025-08-04 | 70.36 | 70.89 | 70.33 | 70.89 | +1.474% | 62,657 | +15.813% |
| 2025-08-01 | 70.25 | 70.25 | 69.61 | 69.86 | -1.703% | 68,245 | +17.521% |
| 2025-07-31 | 71.94 | 71.94 | 70.96 | 71.07 | -0.197% | 59,833 | +15.520% |
| 2025-07-30 | 71.37 | 71.44 | 70.89 | 71.21 | -0.042% | 72,392 | +15.293% |
| 2025-07-29 | 71.57 | 71.71 | 71.23 | 71.24 | -0.182% | 64,230 | +15.244% |
| 2025-07-28 | 71.47 | 71.47 | 71.15 | 71.37 | +0.253% | 58,386 | +15.034% |
| 2025-07-25 | 71.12 | 71.26 | 70.96 | 71.19 | +0.338% | 61,881 | +15.325% |
| 2025-07-24 | 71.28 | 71.28 | 70.91 | 70.95 | -0.183% | 85,092 | +15.715% |
| 2025-07-23 | 71.20 | 71.20 | 70.72 | 71.08 | +0.495% | 62,498 | +15.504% |
| 2025-07-22 | 70.95 | 70.95 | 70.50 | 70.73 | -0.085% | 51,157 | +16.075% |
| 2025-07-21 | 70.84 | 71.13 | 70.67 | 70.79 | +0.127% | 46,558 | +15.977% |
| 2025-07-18 | 70.94 | 70.94 | 70.45 | 70.70 | -0.028% | 94,899 | +16.124% |
| 2025-07-17 | 70.38 | 70.73 | 70.24 | 70.72 | +0.583% | 72,014 | +16.092% |
| 2025-07-16 | 70.46 | 70.46 | 69.65 | 70.31 | +0.114% | 99,458 | +16.769% |
| 2025-07-15 | 70.96 | 70.96 | 70.22 | 70.23 | -0.580% | 63,314 | +16.902% |
| 2025-07-14 | 70.42 | 70.65 | 70.36 | 70.64 | +0.369% | 71,397 | +16.223% |
| 2025-07-11 | 70.09 | 70.47 | 70.09 | 70.38 | -0.255% | 74,409 | +16.652% |
| 2025-07-10 | 70.75 | 70.75 | 70.27 | 70.56 | 0.000% | 55,013 | +16.355% |
| 2025-07-09 | 70.58 | 70.71 | 70.35 | 70.56 | +0.499% | 81,688 | +16.355% |
| 2025-07-08 | 70.56 | 70.56 | 70.13 | 70.21 | -0.256% | 81,982 | +16.935% |
| 2025-07-07 | 70.73 | 70.73 | 70.06 | 70.39 | -0.621% | 91,190 | +16.636% |
| 2025-07-03 | 70.61 | 70.86 | 70.50 | 70.83 | +0.826% | 50,468 | +15.911% |
| 2025-07-02 | 70.10 | 70.25 | 69.83 | 70.25 | +0.286% | 90,180 | +16.868% |
| 2025-07-01 | 69.85 | 70.18 | 69.75 | 70.05 | -0.128% | 142,166 | +17.202% |
| 2025-06-30 | 69.95 | 70.22 | 69.81 | 70.14 | +0.444% | 87,287 | +17.052% |
| 2025-06-27 | 69.53 | 69.97 | 69.34 | 69.83 | +0.605% | 55,062 | +17.571% |
| 2025-06-26 | 69.09 | 69.44 | 68.94 | 69.41 | +1.004% | 46,067 | +18.283% |
| 2025-06-25 | 69.11 | 69.11 | 68.54 | 68.72 | -0.174% | 63,727 | +19.470% |
| 2025-06-24 | 68.72 | 68.94 | 68.53 | 68.84 | +1.042% | 107,409 | +19.262% |
| 2025-06-23 | 67.68 | 68.16 | 67.28 | 68.13 | +0.918% | 109,112 | +20.505% |
| 2025-06-20 | 68.09 | 68.09 | 67.34 | 67.51 | -0.133% | 86,639 | +21.612% |
| 2025-06-18 | 67.70 | 67.99 | 67.51 | 67.60 | -0.103% | 41,634 | +21.450% |
| 2025-06-17 | 68.05 | 68.09 | 67.59 | 67.67 | -0.792% | 60,456 | +21.324% |
| 2025-06-16 | 68.04 | 68.39 | 68.02 | 68.21 | +0.873% | 63,950 | +20.364% |
| 2025-06-13 | 67.94 | 68.17 | 67.47 | 67.62 | -1.198% | 54,956 | +21.414% |
| 2025-06-12 | 68.20 | 68.44 | 68.08 | 68.44 | +0.322% | 70,591 | +19.959% |
| 2025-06-11 | 68.60 | 68.62 | 68.08 | 68.22 | -0.234% | 125,277 | +20.346% |
| 2025-06-10 | 68.37 | 68.41 | 67.98 | 68.38 | +0.264% | 75,562 | +20.064% |
| 2025-06-09 | 68.61 | 68.61 | 68.04 | 68.20 | -0.336% | 92,505 | +20.381% |
| 2025-06-06 | 68.52 | 68.65 | 68.16 | 68.43 | +0.781% | 83,507 | +19.977% |
| 2025-06-05 | 68.31 | 68.31 | 67.70 | 67.90 | 0.000% | 119,916 | +20.913% |
| 2025-06-04 | 68.09 | 68.13 | 67.87 | 67.90 | +0.015% | 63,625 | +20.913% |
| 2025-06-03 | 67.44 | 67.96 | 67.44 | 67.89 | +0.488% | 100,955 | +20.931% |
| 2025-06-02 | 67.06 | 67.57 | 66.58 | 67.56 | +0.776% | 88,113 | +21.522% |
| 2025-05-30 | 66.77 | 67.22 | 66.41 | 67.04 | -0.015% | 59,015 | +22.464% |
| 2025-05-29 | 67.59 | 67.59 | 66.71 | 67.05 | +0.359% | 102,407 | +22.446% |
| 2025-05-28 | 67.28 | 67.31 | 66.72 | 66.81 | -0.432% | 81,300 | +22.886% |
| 2025-05-27 | 66.64 | 67.10 | 66.34 | 67.10 | +1.945% | 102,176 | +22.355% |
| 2025-05-23 | 65.44 | 66.03 | 65.29 | 65.82 | -0.363% | 50,668 | +24.734% |
| 2025-05-22 | 66.19 | 66.40 | 65.73 | 66.06 | -0.015% | 81,389 | +24.281% |
| 2025-05-21 | 66.93 | 67.07 | 66.07 | 66.07 | -1.886% | 139,741 | +24.262% |
| 2025-05-20 | 67.44 | 67.44 | 67.01 | 67.34 | -0.429% | 67,451 | +21.919% |
| 2025-05-19 | 67.05 | 67.70 | 66.86 | 67.63 | +0.133% | 105,560 | +21.396% |
| 2025-05-16 | 67.44 | 67.55 | 67.07 | 67.54 | +0.461% | 60,528 | +21.558% |
| 2025-05-15 | 66.72 | 67.25 | 66.63 | 67.23 | +0.568% | 116,305 | +22.118% |
| 2025-05-14 | 67.22 | 67.22 | 66.65 | 66.85 | -0.224% | 80,250 | +22.812% |
| 2025-05-13 | 66.86 | 67.22 | 66.67 | 67.00 | +0.390% | 361,550 | +22.537% |
| 2025-05-12 | 66.55 | 66.74 | 66.10 | 66.74 | +3.441% | 77,333 | +23.015% |
| 2025-05-09 | 64.87 | 64.87 | 64.30 | 64.52 | -0.186% | 102,483 | +27.247% |
| 2025-05-08 | 64.63 | 65.26 | 64.41 | 64.64 | +0.576% | 170,242 | +27.011% |
| 2025-05-07 | 64.22 | 64.46 | 63.86 | 64.27 | +0.705% | 40,835 | +27.742% |
| 2025-05-06 | 63.71 | 64.20 | 63.71 | 63.82 | -0.716% | 56,708 | +28.643% |
| 2025-05-05 | 64.03 | 64.61 | 63.98 | 64.28 | -0.542% | 104,621 | +27.722% |
| 2025-05-02 | 64.48 | 64.80 | 64.17 | 64.63 | +1.444% | 240,026 | +27.031% |
| 2025-05-01 | 64.11 | 64.35 | 63.67 | 63.71 | +0.999% | 73,669 | +28.865% |
| 2025-04-30 | 62.17 | 63.36 | 61.69 | 63.08 | +0.016% | 353,755 | +30.152% |
| 2025-04-29 | 62.69 | 63.22 | 62.54 | 63.07 | +0.510% | 84,018 | +30.173% |
| 2025-04-28 | 62.95 | 62.95 | 62.11 | 62.75 | +0.256% | 65,905 | +30.837% |
| 2025-04-25 | 62.62 | 62.69 | 62.04 | 62.59 | +0.208% | 138,246 | +31.171% |
| 2025-04-24 | 61.43 | 62.46 | 61.12 | 62.46 | +2.076% | 247,023 | +31.444% |
| 2025-04-23 | 61.80 | 62.21 | 60.99 | 61.19 | +1.577% | 182,756 | +34.172% |
| 2025-04-22 | 59.58 | 60.39 | 59.39 | 60.24 | +2.641% | 116,520 | +36.288% |
| 2025-04-21 | 59.91 | 59.91 | 58.06 | 58.69 | -2.573% | 125,917 | +39.888% |
| 2025-04-17 | 60.61 | 60.70 | 60.00 | 60.24 | -0.017% | 148,138 | +36.288% |
| 2025-04-16 | 61.22 | 61.31 | 59.76 | 60.25 | -2.144% | 255,142 | +36.266% |
| 2025-04-15 | 61.80 | 62.24 | 61.44 | 61.57 | 0.000% | 87,463 | +33.344% |