JBND
JPMorgan Active Bond ETF
stockNYSEETF
Market OpenOct 5, 2026 10:56:00 AM EDT
50.81USD-0.265%(-0.14)258,119
50.82Bid50.83Ask0.01SpreadPre-marketOct 5, 2026 9:29:30 AM EDT
51.04USD+0.177%(+0.09)
JBND Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 50.87 | 50.91 | 50.81 | 50.81 | -0.275% | 258,119 | 0.000% |
| 2026-10-02 | 51.14 | 51.14 | 50.86 | 50.95 | -0.039% | 1,632,376 | -0.275% |
| 2026-10-01 | 50.81 | 51.06 | 50.72 | 50.97 | -0.293% | 3,488,799 | -0.314% |
| 2026-09-30 | 51.23 | 51.23 | 51.02 | 51.12 | -0.039% | 2,915,200 | -0.606% |
| 2026-09-29 | 51.19 | 51.20 | 51.03 | 51.14 | -0.156% | 2,449,987 | -0.645% |
| 2026-09-28 | 51.23 | 51.26 | 51.10 | 51.22 | -0.408% | 1,325,485 | -0.800% |
| 2026-09-25 | 51.36 | 51.46 | 51.23 | 51.43 | +0.253% | 2,025,229 | -1.206% |
| 2026-09-24 | 51.60 | 51.63 | 51.30 | 51.30 | -0.581% | 1,648,754 | -0.955% |
| 2026-09-23 | 51.93 | 51.93 | 51.50 | 51.60 | -0.769% | 1,084,074 | -1.531% |
| 2026-09-22 | 52.03 | 52.05 | 51.92 | 52.00 | -0.019% | 1,158,022 | -2.288% |
| 2026-09-21 | 52.02 | 52.02 | 51.94 | 52.01 | +0.251% | 1,134,173 | -2.307% |
| 2026-09-18 | 51.91 | 51.93 | 51.84 | 51.88 | -0.307% | 780,598 | -2.062% |
| 2026-09-17 | 52.00 | 52.05 | 51.91 | 52.04 | +0.444% | 925,054 | -2.364% |
| 2026-09-16 | 51.87 | 52.00 | 51.80 | 51.81 | -0.039% | 923,325 | -1.930% |
| 2026-09-15 | 51.79 | 51.86 | 51.78 | 51.83 | -0.058% | 1,126,346 | -1.968% |
| 2026-09-14 | 51.84 | 51.99 | 51.76 | 51.86 | -0.019% | 800,030 | -2.025% |
| 2026-09-11 | 52.03 | 52.05 | 51.85 | 51.87 | -0.154% | 752,827 | -2.044% |
| 2026-09-10 | 52.03 | 52.10 | 51.93 | 51.95 | -0.574% | 1,641,499 | -2.194% |
| 2026-09-09 | 52.33 | 52.36 | 52.19 | 52.25 | -0.210% | 1,144,527 | -2.756% |
| 2026-09-08 | 52.42 | 52.43 | 52.32 | 52.36 | -0.057% | 1,729,703 | -2.960% |
| 2026-09-04 | 52.37 | 52.45 | 52.37 | 52.39 | -0.019% | 720,948 | -3.016% |
| 2026-09-03 | 52.47 | 52.47 | 52.40 | 52.40 | +0.153% | 1,589,852 | -3.034% |
| 2026-09-02 | 52.33 | 52.33 | 52.24 | 52.32 | +0.115% | 1,139,144 | -2.886% |
| 2026-09-01 | 52.33 | 52.41 | 52.05 | 52.26 | -0.816% | 1,232,775 | -2.775% |
| 2026-08-31 | 52.60 | 52.69 | 52.58 | 52.69 | +0.019% | 1,027,780 | -3.568% |
| 2026-08-28 | 52.86 | 52.93 | 52.68 | 52.68 | -0.359% | 903,435 | -3.550% |
| 2026-08-27 | 52.90 | 52.94 | 52.84 | 52.87 | -0.038% | 784,149 | -3.896% |
| 2026-08-26 | 52.89 | 52.95 | 52.84 | 52.89 | -0.170% | 1,065,693 | -3.933% |
| 2026-08-25 | 52.89 | 52.98 | 52.84 | 52.98 | +0.417% | 613,229 | -4.096% |
| 2026-08-24 | 52.69 | 52.76 | 52.67 | 52.76 | +0.209% | 1,498,696 | -3.696% |
| 2026-08-21 | 52.70 | 52.70 | 52.60 | 52.65 | -0.114% | 783,517 | -3.495% |
| 2026-08-20 | 52.70 | 52.78 | 52.66 | 52.71 | -0.321% | 714,233 | -3.605% |
| 2026-08-19 | 52.88 | 52.89 | 52.76 | 52.88 | +0.456% | 948,806 | -3.915% |
| 2026-08-18 | 52.54 | 52.67 | 52.54 | 52.64 | +0.076% | 984,898 | -3.476% |
| 2026-08-17 | 52.68 | 52.69 | 52.58 | 52.60 | -0.152% | 590,238 | -3.403% |
| 2026-08-14 | 52.81 | 52.84 | 52.66 | 52.68 | -0.284% | 869,731 | -3.550% |
| 2026-08-13 | 52.84 | 52.93 | 52.82 | 52.83 | +0.342% | 537,997 | -3.824% |
| 2026-08-12 | 52.76 | 52.76 | 52.65 | 52.65 | +0.057% | 1,487,885 | -3.495% |
| 2026-08-11 | 52.67 | 52.72 | 52.62 | 52.62 | +0.057% | 780,356 | -3.440% |
| 2026-08-10 | 52.65 | 52.68 | 52.59 | 52.59 | -0.322% | 573,447 | -3.385% |
| 2026-08-07 | 52.80 | 52.81 | 52.70 | 52.76 | +0.171% | 715,056 | -3.696% |
| 2026-08-06 | 52.75 | 52.77 | 52.63 | 52.67 | -0.284% | 709,408 | -3.531% |
| 2026-08-05 | 52.82 | 52.84 | 52.76 | 52.82 | +0.057% | 1,125,551 | -3.805% |
| 2026-08-04 | 52.76 | 52.79 | 52.70 | 52.79 | +0.380% | 1,135,591 | -3.751% |
| 2026-08-03 | 52.57 | 52.62 | 52.43 | 52.59 | -0.171% | 716,638 | -3.385% |
| 2026-07-31 | 52.73 | 52.73 | 52.59 | 52.68 | -0.208% | 807,715 | -3.550% |
| 2026-07-30 | 52.81 | 52.84 | 52.75 | 52.79 | 0.000% | 916,381 | -3.751% |
| 2026-07-29 | 52.92 | 52.97 | 52.78 | 52.79 | -0.302% | 796,091 | -3.751% |
| 2026-07-28 | 52.90 | 53.03 | 52.89 | 52.95 | +0.170% | 632,975 | -4.042% |
| 2026-07-27 | 52.83 | 52.87 | 52.78 | 52.86 | +0.247% | 638,790 | -3.878% |
| 2026-07-24 | 52.60 | 52.82 | 52.60 | 52.73 | +0.152% | 586,600 | -3.641% |
| 2026-07-23 | 52.65 | 52.69 | 52.62 | 52.65 | -0.284% | 991,097 | -3.495% |
| 2026-07-22 | 52.85 | 52.87 | 52.79 | 52.80 | -0.170% | 1,083,932 | -3.769% |
| 2026-07-21 | 52.92 | 52.92 | 52.84 | 52.89 | -0.170% | 567,055 | -3.933% |
| 2026-07-20 | 53.10 | 53.11 | 52.94 | 52.98 | -0.245% | 690,093 | -4.096% |
| 2026-07-17 | 53.15 | 53.20 | 53.09 | 53.11 | +0.075% | 451,583 | -4.331% |
| 2026-07-16 | 53.03 | 53.07 | 52.98 | 53.07 | -0.019% | 469,910 | -4.259% |
| 2026-07-15 | 53.03 | 53.12 | 53.01 | 53.08 | +0.189% | 1,547,099 | -4.277% |
| 2026-07-14 | 52.98 | 53.05 | 52.93 | 52.98 | +0.246% | 989,607 | -4.096% |
| 2026-07-13 | 52.94 | 52.97 | 52.84 | 52.85 | -0.321% | 501,595 | -3.860% |
| 2026-07-10 | 53.08 | 53.09 | 52.99 | 53.02 | -0.094% | 558,291 | -4.168% |
| 2026-07-09 | 53.03 | 53.14 | 53.02 | 53.07 | +0.038% | 474,562 | -4.259% |
| 2026-07-08 | 53.00 | 53.11 | 52.92 | 53.05 | -0.057% | 1,392,156 | -4.222% |
| 2026-07-07 | 53.27 | 53.27 | 53.05 | 53.08 | -0.375% | 1,497,143 | -4.277% |
| 2026-07-06 | 53.30 | 53.41 | 53.25 | 53.28 | 0.000% | 709,066 | -4.636% |
| 2026-07-02 | 53.21 | 53.33 | 53.16 | 53.28 | +0.075% | 825,419 | -4.636% |
| 2026-07-01 | 53.20 | 53.30 | 53.20 | 53.24 | -0.486% | 593,096 | -4.564% |
| 2026-06-30 | 53.67 | 53.67 | 53.50 | 53.50 | -0.465% | 916,131 | -5.028% |
| 2026-06-29 | 53.70 | 53.76 | 53.67 | 53.75 | +0.093% | 535,230 | -5.470% |
| 2026-06-26 | 53.62 | 53.72 | 53.62 | 53.70 | +0.112% | 648,224 | -5.382% |
| 2026-06-25 | 53.67 | 53.73 | 53.63 | 53.64 | +0.056% | 1,114,453 | -5.276% |
| 2026-06-24 | 53.58 | 53.62 | 53.55 | 53.61 | +0.525% | 689,749 | -5.223% |
| 2026-06-23 | 53.35 | 53.39 | 53.32 | 53.33 | +0.038% | 895,196 | -4.725% |
| 2026-06-22 | 53.33 | 53.40 | 53.26 | 53.31 | -0.225% | 761,399 | -4.690% |
| 2026-06-18 | 53.52 | 53.55 | 53.41 | 53.43 | +0.282% | 732,262 | -4.904% |
| 2026-06-17 | 53.51 | 53.54 | 53.28 | 53.28 | -0.393% | 796,893 | -4.636% |
| 2026-06-16 | 53.86 | 53.87 | 53.43 | 53.49 | +0.169% | 1,191,072 | -5.010% |
| 2026-06-15 | 53.46 | 53.49 | 53.39 | 53.40 | +0.075% | 613,882 | -4.850% |
| 2026-06-12 | 53.34 | 53.38 | 53.26 | 53.36 | -0.075% | 777,695 | -4.779% |
| 2026-06-11 | 53.20 | 53.42 | 53.13 | 53.40 | +0.603% | 846,607 | -4.850% |
| 2026-06-10 | 53.20 | 53.21 | 53.07 | 53.08 | -0.150% | 1,094,468 | -4.277% |
| 2026-06-09 | 53.13 | 53.17 | 53.05 | 53.16 | +0.245% | 613,051 | -4.421% |
| 2026-06-08 | 53.17 | 53.18 | 53.02 | 53.03 | -0.057% | 469,235 | -4.186% |
| 2026-06-05 | 53.12 | 53.29 | 53.05 | 53.06 | -0.413% | 1,013,796 | -4.240% |
| 2026-06-04 | 53.32 | 53.35 | 53.26 | 53.28 | +0.075% | 982,910 | -4.636% |
| 2026-06-03 | 53.20 | 53.27 | 53.18 | 53.24 | -0.187% | 807,871 | -4.564% |
| 2026-06-02 | 53.36 | 53.37 | 53.30 | 53.34 | +0.056% | 951,035 | -4.743% |
| 2026-06-01 | 53.20 | 53.32 | 53.13 | 53.31 | -0.411% | 938,617 | -4.690% |
| 2026-05-29 | 53.54 | 53.68 | 53.41 | 53.53 | +0.037% | 2,309,679 | -5.081% |
| 2026-05-28 | 53.40 | 53.52 | 53.35 | 53.51 | +0.244% | 4,968,860 | -5.046% |
| 2026-05-27 | 53.38 | 53.44 | 53.35 | 53.38 | +0.206% | 975,857 | -4.815% |
| 2026-05-26 | 53.35 | 53.38 | 53.27 | 53.27 | +0.075% | 895,328 | -4.618% |
| 2026-05-22 | 53.24 | 53.26 | 53.06 | 53.23 | +0.226% | 661,474 | -4.546% |
| 2026-05-21 | 52.95 | 53.13 | 52.87 | 53.11 | +0.094% | 1,220,301 | -4.331% |
| 2026-05-20 | 52.82 | 53.09 | 52.78 | 53.06 | +0.531% | 758,734 | -4.240% |
| 2026-05-19 | 52.76 | 52.85 | 52.71 | 52.78 | -0.321% | 2,521,927 | -3.732% |
| 2026-05-18 | 53.04 | 53.09 | 52.88 | 52.95 | -0.113% | 1,068,471 | -4.042% |
| 2026-05-15 | 53.03 | 53.11 | 52.98 | 53.01 | -0.563% | 502,959 | -4.150% |
| 2026-05-14 | 53.46 | 53.73 | 53.22 | 53.31 | -0.038% | 616,848 | -4.690% |
| 2026-05-13 | 53.32 | 53.36 | 53.24 | 53.33 | -0.037% | 582,640 | -4.725% |
| 2026-05-12 | 53.37 | 53.47 | 53.09 | 53.35 | -0.262% | 1,890,464 | -4.761% |
| 2026-05-11 | 53.60 | 53.60 | 53.48 | 53.49 | -0.242% | 4,915,680 | -5.010% |
| 2026-05-08 | 53.65 | 53.69 | 53.59 | 53.62 | +0.224% | 458,113 | -5.241% |
| 2026-05-07 | 53.69 | 53.70 | 53.48 | 53.50 | -0.224% | 712,304 | -5.028% |
| 2026-05-06 | 53.61 | 53.65 | 53.55 | 53.62 | +0.412% | 617,506 | -5.241% |
| 2026-05-05 | 53.39 | 53.43 | 53.34 | 53.40 | +0.206% | 611,229 | -4.850% |
| 2026-05-04 | 53.39 | 53.49 | 53.11 | 53.29 | -0.318% | 972,756 | -4.654% |
| 2026-05-01 | 53.42 | 53.61 | 53.42 | 53.46 | -0.298% | 639,220 | -4.957% |
| 2026-04-30 | 53.68 | 53.70 | 53.59 | 53.62 | +0.093% | 802,363 | -5.241% |
| 2026-04-29 | 53.72 | 53.72 | 53.51 | 53.57 | -0.409% | 670,683 | -5.152% |
| 2026-04-28 | 53.77 | 53.81 | 53.64 | 53.79 | -0.056% | 460,150 | -5.540% |
| 2026-04-27 | 53.87 | 53.91 | 53.79 | 53.82 | -0.185% | 479,163 | -5.593% |
| 2026-04-24 | 53.81 | 53.93 | 53.76 | 53.92 | +0.167% | 468,405 | -5.768% |
| 2026-04-23 | 53.92 | 53.95 | 53.74 | 53.83 | -0.148% | 770,481 | -5.610% |
| 2026-04-22 | 53.97 | 53.99 | 53.89 | 53.91 | +0.093% | 1,706,450 | -5.750% |
| 2026-04-21 | 53.96 | 54.01 | 53.85 | 53.86 | -0.333% | 883,206 | -5.663% |
| 2026-04-20 | 54.04 | 54.07 | 53.97 | 54.04 | -0.019% | 535,110 | -5.977% |
| 2026-04-17 | 54.05 | 54.11 | 54.02 | 54.05 | +0.390% | 2,170,238 | -5.994% |
| 2026-04-16 | 53.97 | 53.97 | 53.80 | 53.84 | -0.148% | 625,496 | -5.628% |
| 2026-04-15 | 53.91 | 53.94 | 53.87 | 53.92 | -0.111% | 531,487 | -5.768% |
| 2026-04-14 | 53.85 | 53.99 | 53.80 | 53.98 | +0.241% | 720,949 | -5.873% |
| 2026-04-13 | 53.73 | 53.85 | 53.69 | 53.85 | +0.205% | 473,090 | -5.645% |
| 2026-04-10 | 53.81 | 53.81 | 53.70 | 53.74 | -0.149% | 582,795 | -5.452% |
| 2026-04-09 | 53.75 | 53.91 | 53.70 | 53.82 | +0.037% | 615,224 | -5.593% |
| 2026-04-08 | 53.95 | 53.95 | 53.76 | 53.80 | +0.261% | 595,713 | -5.558% |
| 2026-04-07 | 53.62 | 53.88 | 53.44 | 53.66 | +0.093% | 524,581 | -5.311% |
| 2026-04-06 | 53.58 | 53.67 | 53.55 | 53.61 | -0.075% | 1,711,575 | -5.223% |
| 2026-04-02 | 53.56 | 53.70 | 53.51 | 53.65 | +0.112% | 936,211 | -5.294% |
| 2026-04-01 | 53.58 | 53.67 | 53.55 | 53.59 | -0.335% | 1,742,559 | -5.188% |
| 2026-03-31 | 53.78 | 53.87 | 53.71 | 53.77 | +0.205% | 1,124,800 | -5.505% |
| 2026-03-30 | 53.65 | 53.72 | 53.59 | 53.66 | +0.600% | 525,267 | -5.311% |
| 2026-03-27 | 53.27 | 53.42 | 53.22 | 53.34 | -0.056% | 594,446 | -4.743% |
| 2026-03-26 | 53.54 | 53.82 | 53.26 | 53.37 | -0.670% | 1,248,842 | -4.797% |
| 2026-03-25 | 53.73 | 53.75 | 53.62 | 53.73 | +0.411% | 925,629 | -5.435% |
| 2026-03-24 | 53.42 | 53.60 | 53.38 | 53.51 | -0.261% | 700,475 | -5.046% |
| 2026-03-23 | 53.44 | 53.74 | 53.44 | 53.65 | +0.355% | 1,781,272 | -5.294% |
| 2026-03-20 | 53.67 | 53.75 | 53.44 | 53.46 | -0.816% | 884,458 | -4.957% |
| 2026-03-19 | 53.73 | 53.94 | 53.72 | 53.90 | +0.074% | 906,261 | -5.733% |
| 2026-03-18 | 54.05 | 54.05 | 53.85 | 53.86 | -0.315% | 699,817 | -5.663% |
| 2026-03-17 | 54.05 | 54.10 | 54.00 | 54.03 | +0.130% | 858,708 | -5.960% |
| 2026-03-16 | 53.95 | 53.99 | 53.89 | 53.96 | +0.391% | 647,933 | -5.838% |
| 2026-03-13 | 53.90 | 53.93 | 53.73 | 53.75 | -0.167% | 663,528 | -5.470% |
| 2026-03-12 | 53.92 | 53.96 | 53.76 | 53.84 | -0.315% | 902,433 | -5.628% |
| 2026-03-11 | 54.17 | 54.17 | 53.98 | 54.01 | -0.387% | 947,931 | -5.925% |
| 2026-03-10 | 54.39 | 54.41 | 54.22 | 54.22 | -0.349% | 703,797 | -6.289% |
| 2026-03-09 | 54.15 | 54.43 | 54.13 | 54.41 | +0.276% | 823,445 | -6.616% |
| 2026-03-06 | 54.15 | 54.38 | 54.09 | 54.26 | -0.074% | 915,803 | -6.358% |
| 2026-03-05 | 54.28 | 54.33 | 54.23 | 54.30 | -0.257% | 1,063,799 | -6.427% |
| 2026-03-04 | 54.51 | 54.52 | 54.44 | 54.44 | -0.110% | 1,307,211 | -6.668% |
| 2026-03-03 | 54.35 | 54.63 | 54.32 | 54.50 | -0.092% | 1,688,941 | -6.771% |
| 2026-03-02 | 54.62 | 54.63 | 54.49 | 54.55 | -0.746% | 621,286 | -6.856% |
| 2026-02-27 | 54.93 | 54.99 | 54.91 | 54.96 | +0.237% | 827,228 | -7.551% |
| 2026-02-26 | 54.78 | 54.85 | 54.76 | 54.83 | +0.183% | 628,278 | -7.332% |
| 2026-02-25 | 54.73 | 54.79 | 54.72 | 54.73 | -0.110% | 527,783 | -7.162% |
| 2026-02-24 | 54.77 | 54.79 | 54.73 | 54.79 | +0.055% | 814,638 | -7.264% |
| 2026-02-23 | 54.68 | 54.80 | 54.67 | 54.76 | +0.201% | 655,165 | -7.213% |
| 2026-02-20 | 54.64 | 54.68 | 54.53 | 54.65 | -0.018% | 844,678 | -7.027% |
| 2026-02-19 | 54.59 | 54.66 | 54.57 | 54.66 | +0.110% | 681,072 | -7.044% |
| 2026-02-18 | 54.62 | 54.67 | 54.59 | 54.60 | -0.073% | 955,037 | -6.941% |
| 2026-02-17 | 54.69 | 54.71 | 54.64 | 54.64 | -0.073% | 576,524 | -7.010% |
| 2026-02-13 | 54.63 | 54.68 | 54.59 | 54.68 | +0.349% | 877,372 | -7.078% |
| 2026-02-12 | 54.33 | 54.51 | 54.33 | 54.49 | +0.442% | 932,960 | -6.754% |
| 2026-02-11 | 54.27 | 54.34 | 54.23 | 54.25 | -0.147% | 763,809 | -6.341% |
| 2026-02-10 | 54.34 | 54.35 | 54.27 | 54.33 | +0.295% | 993,292 | -6.479% |
| 2026-02-09 | 54.14 | 54.20 | 53.94 | 54.17 | +0.046% | 719,378 | -6.203% |
| 2026-02-06 | 54.18 | 54.18 | 54.09 | 54.15 | +0.009% | 977,477 | -6.159% |
| 2026-02-05 | 54.01 | 54.16 | 53.99 | 54.14 | +0.464% | 1,874,044 | -6.151% |
| 2026-02-04 | 53.91 | 53.95 | 53.87 | 53.89 | -0.093% | 1,221,516 | -5.715% |
| 2026-02-03 | 53.88 | 53.95 | 53.86 | 53.94 | +0.037% | 1,176,668 | -5.803% |
| 2026-02-02 | 54.01 | 54.01 | 53.88 | 53.92 | -0.370% | 881,159 | -5.768% |
| 2026-01-30 | 54.19 | 54.21 | 54.12 | 54.12 | -0.055% | 815,438 | -6.116% |
| 2026-01-29 | 54.13 | 54.22 | 54.09 | 54.15 | +0.018% | 1,098,823 | -6.168% |
| 2026-01-28 | 54.16 | 54.16 | 54.06 | 54.14 | +0.055% | 824,620 | -6.151% |
| 2026-01-27 | 54.17 | 54.23 | 54.11 | 54.11 | -0.166% | 766,382 | -6.099% |
| 2026-01-26 | 54.20 | 54.21 | 54.15 | 54.20 | +0.185% | 1,275,663 | -6.255% |
| 2026-01-23 | 54.08 | 54.16 | 54.02 | 54.10 | +0.130% | 703,053 | -6.081% |
| 2026-01-22 | 54.01 | 54.08 | 53.97 | 54.03 | +0.037% | 915,441 | -5.960% |
| 2026-01-21 | 53.95 | 54.05 | 53.92 | 54.01 | +0.260% | 1,893,697 | -5.925% |
| 2026-01-20 | 53.92 | 53.97 | 53.87 | 53.87 | -0.370% | 795,412 | -5.680% |
| 2026-01-16 | 54.17 | 54.20 | 54.06 | 54.07 | -0.240% | 890,765 | -6.029% |
| 2026-01-15 | 54.32 | 54.32 | 54.19 | 54.20 | -0.092% | 1,150,763 | -6.255% |
| 2026-01-14 | 54.24 | 54.31 | 54.21 | 54.25 | +0.148% | 578,372 | -6.341% |
| 2026-01-13 | 54.19 | 54.20 | 54.12 | 54.17 | +0.185% | 1,017,226 | -6.203% |
| 2026-01-12 | 54.10 | 54.18 | 54.05 | 54.07 | -0.092% | 617,802 | -6.029% |
| 2026-01-09 | 54.12 | 54.20 | 54.05 | 54.12 | +0.074% | 898,330 | -6.116% |
| 2026-01-08 | 54.08 | 54.09 | 54.03 | 54.08 | -0.055% | 1,688,530 | -6.047% |
| 2026-01-07 | 54.17 | 54.20 | 54.09 | 54.11 | +0.055% | 1,075,077 | -6.099% |
| 2026-01-06 | 54.06 | 54.09 | 53.97 | 54.08 | -0.009% | 1,181,970 | -6.047% |
| 2026-01-05 | 54.04 | 54.10 | 54.02 | 54.09 | +0.157% | 768,277 | -6.055% |
| 2026-01-02 | 54.09 | 54.15 | 53.97 | 54.00 | -0.129% | 1,586,445 | -5.907% |
| 2025-12-31 | 54.12 | 54.16 | 54.05 | 54.07 | -0.515% | 1,139,371 | -6.029% |
| 2025-12-30 | 54.33 | 54.38 | 54.30 | 54.35 | -0.037% | 703,964 | -6.513% |
| 2025-12-29 | 54.35 | 54.37 | 54.30 | 54.37 | +0.184% | 364,030 | -6.548% |
| 2025-12-26 | 54.32 | 54.35 | 54.25 | 54.27 | -0.018% | 292,922 | -6.376% |
| 2025-12-24 | 54.23 | 54.28 | 54.18 | 54.28 | +0.222% | 262,782 | -6.393% |
| 2025-12-23 | 54.06 | 54.16 | 54.04 | 54.16 | -0.018% | 506,215 | -6.185% |
| 2025-12-22 | 54.18 | 54.19 | 54.14 | 54.17 | -0.018% | 449,380 | -6.203% |
| 2025-12-19 | 54.21 | 54.26 | 54.16 | 54.18 | -0.184% | 592,823 | -6.220% |
| 2025-12-18 | 54.26 | 54.32 | 54.21 | 54.28 | +0.333% | 2,346,320 | -6.393% |
| 2025-12-17 | 54.12 | 54.20 | 54.10 | 54.10 | -0.074% | 7,674,275 | -6.081% |
| 2025-12-16 | 54.04 | 54.17 | 53.97 | 54.14 | +0.204% | 1,875,471 | -6.151% |
| 2025-12-15 | 54.06 | 54.10 | 53.99 | 54.03 | +0.083% | 6,254,522 | -5.960% |
| 2025-12-12 | 54.01 | 54.01 | 53.96 | 53.98 | -0.231% | 2,247,029 | -5.881% |
| 2025-12-11 | 54.24 | 54.26 | 54.11 | 54.11 | -0.018% | 492,161 | -6.099% |
| 2025-12-10 | 53.94 | 54.13 | 53.94 | 54.12 | +0.287% | 703,471 | -6.116% |
| 2025-12-09 | 54.10 | 54.10 | 53.94 | 53.97 | +0.009% | 431,561 | -5.846% |
| 2025-12-08 | 54.09 | 54.10 | 53.92 | 53.96 | -0.259% | 535,533 | -5.838% |
| 2025-12-05 | 54.17 | 54.20 | 54.05 | 54.10 | -0.148% | 471,446 | -6.081% |
| 2025-12-04 | 54.24 | 54.24 | 54.05 | 54.18 | -0.166% | 1,358,649 | -6.220% |
| 2025-12-03 | 54.28 | 54.47 | 54.20 | 54.27 | +0.129% | 456,181 | -6.376% |
| 2025-12-02 | 54.16 | 54.23 | 53.93 | 54.20 | +0.055% | 812,334 | -6.255% |
| 2025-12-01 | 54.17 | 55.78 | 54.13 | 54.17 | -0.769% | 827,794 | -6.203% |
| 2025-11-28 | 54.61 | 54.61 | 54.50 | 54.59 | -0.073% | 163,565 | -6.924% |
| 2025-11-26 | 54.58 | 54.64 | 54.48 | 54.63 | +0.073% | 444,886 | -6.992% |
| 2025-11-25 | 54.53 | 54.63 | 54.50 | 54.59 | +0.239% | 618,462 | -6.924% |
| 2025-11-24 | 54.45 | 54.48 | 54.39 | 54.46 | +0.193% | 492,168 | -6.702% |
| 2025-11-21 | 54.37 | 54.38 | 54.27 | 54.35 | +0.230% | 595,246 | -6.522% |
| 2025-11-20 | 54.21 | 54.27 | 54.20 | 54.23 | +0.148% | 519,393 | -6.306% |
| 2025-11-19 | 54.23 | 54.23 | 54.10 | 54.15 | -0.092% | 519,512 | -6.168% |
| 2025-11-18 | 54.21 | 54.25 | 54.09 | 54.20 | +0.203% | 680,054 | -6.255% |
| 2025-11-17 | 54.12 | 54.14 | 54.06 | 54.09 | +0.055% | 471,222 | -6.064% |
| 2025-11-14 | 54.23 | 54.29 | 54.05 | 54.06 | -0.074% | 801,699 | -6.012% |
| 2025-11-13 | 54.73 | 54.73 | 54.10 | 54.10 | -0.313% | 540,742 | -6.081% |
| 2025-11-12 | 54.28 | 54.33 | 54.26 | 54.27 | -0.018% | 636,940 | -6.376% |
| 2025-11-11 | 54.26 | 54.32 | 54.15 | 54.28 | +0.277% | 792,715 | -6.393% |
| 2025-11-10 | 54.16 | 54.19 | 54.12 | 54.13 | -0.037% | 423,867 | -6.133% |
| 2025-11-07 | 54.12 | 54.24 | 54.12 | 54.15 | -0.018% | 599,873 | -6.168% |
| 2025-11-06 | 54.12 | 54.20 | 54.03 | 54.16 | +0.408% | 581,705 | -6.185% |
| 2025-11-05 | 54.10 | 54.25 | 53.94 | 53.94 | -0.406% | 637,785 | -5.803% |
| 2025-11-04 | 54.13 | 54.16 | 54.10 | 54.16 | +0.296% | 719,515 | -6.185% |
| 2025-11-03 | 54.08 | 54.12 | 54.00 | 54.00 | -0.626% | 568,533 | -5.907% |
| 2025-10-31 | 54.35 | 54.40 | 54.30 | 54.34 | +0.111% | 415,842 | -6.496% |
| 2025-10-30 | 54.30 | 54.41 | 54.27 | 54.28 | -0.294% | 679,882 | -6.393% |
| 2025-10-29 | 54.70 | 54.70 | 54.42 | 54.44 | -0.366% | 793,358 | -6.668% |
| 2025-10-28 | 54.66 | 54.73 | 54.64 | 54.64 | -0.055% | 446,767 | -7.010% |
| 2025-10-27 | 54.60 | 54.67 | 54.53 | 54.67 | +0.055% | 510,743 | -7.061% |
| 2025-10-24 | 54.66 | 54.72 | 54.54 | 54.64 | +0.220% | 941,103 | -7.010% |
| 2025-10-23 | 54.65 | 54.66 | 54.52 | 54.52 | -0.402% | 1,777,029 | -6.805% |
| 2025-10-22 | 54.69 | 54.87 | 54.62 | 54.74 | +0.201% | 529,099 | -7.179% |
| 2025-10-21 | 54.72 | 54.75 | 54.63 | 54.63 | -0.037% | 470,727 | -6.992% |
| 2025-10-20 | 54.62 | 54.65 | 54.57 | 54.65 | +0.238% | 549,635 | -7.027% |
| 2025-10-17 | 54.59 | 54.60 | 54.49 | 54.52 | -0.073% | 618,755 | -6.805% |
| 2025-10-16 | 54.45 | 54.65 | 54.39 | 54.56 | +0.294% | 713,642 | -6.873% |
| 2025-10-15 | 54.47 | 54.53 | 54.38 | 54.40 | -0.073% | 517,568 | -6.599% |
| 2025-10-14 | 54.38 | 54.45 | 54.32 | 54.44 | +0.129% | 317,514 | -6.668% |
| 2025-10-13 | 54.30 | 54.37 | 54.23 | 54.37 | +0.147% | 355,939 | -6.548% |
| 2025-10-10 | 54.20 | 54.32 | 54.14 | 54.29 | +0.463% | 372,632 | -6.410% |
| 2025-10-09 | 54.09 | 54.09 | 54.01 | 54.04 | -0.092% | 508,391 | -5.977% |
| 2025-10-08 | 54.20 | 54.20 | 54.06 | 54.09 | 0.000% | 684,508 | -6.064% |
| 2025-10-07 | 54.05 | 54.14 | 54.02 | 54.09 | +0.167% | 1,222,530 | -6.064% |
| 2025-10-06 | 54.01 | 54.09 | 53.97 | 54.00 | -0.240% | 1,025,618 | -5.907% |
| 2025-10-03 | 54.20 | 54.23 | 54.10 | 54.13 | -0.055% | 1,093,739 | -6.133% |
| 2025-10-02 | 54.12 | 54.20 | 54.08 | 54.16 | +0.166% | 512,299 | -6.185% |
| 2025-10-01 | 54.14 | 54.17 | 54.04 | 54.07 | -0.166% | 576,514 | -6.029% |
| 2025-09-30 | 54.23 | 54.30 | 54.15 | 54.16 | +0.055% | 495,185 | -6.185% |
| 2025-09-29 | 54.15 | 54.22 | 54.13 | 54.13 | +0.129% | 315,513 | -6.133% |
| 2025-09-26 | 54.10 | 54.14 | 54.02 | 54.06 | -0.037% | 705,744 | -6.012% |
| 2025-09-25 | 54.08 | 54.10 | 53.98 | 54.08 | -0.166% | 1,005,958 | -6.047% |
| 2025-09-24 | 54.25 | 54.25 | 54.13 | 54.17 | -0.147% | 1,057,252 | -6.203% |
| 2025-09-23 | 54.23 | 54.26 | 54.15 | 54.25 | +0.240% | 444,552 | -6.341% |
| 2025-09-22 | 54.23 | 54.23 | 54.12 | 54.12 | -0.184% | 458,755 | -6.116% |
| 2025-09-19 | 54.16 | 54.24 | 54.16 | 54.22 | +0.018% | 828,590 | -6.289% |
| 2025-09-18 | 54.22 | 54.29 | 54.14 | 54.21 | -0.258% | 582,234 | -6.272% |
| 2025-09-17 | 54.52 | 54.60 | 54.33 | 54.35 | -0.184% | 551,373 | -6.513% |
| 2025-09-16 | 54.45 | 54.51 | 54.41 | 54.45 | +0.037% | 521,956 | -6.685% |
| 2025-09-15 | 54.41 | 54.45 | 54.39 | 54.43 | +0.184% | 290,626 | -6.651% |
| 2025-09-12 | 54.35 | 54.35 | 54.23 | 54.33 | -0.165% | 480,644 | -6.479% |
| 2025-09-11 | 54.38 | 54.49 | 54.38 | 54.42 | +0.166% | 474,940 | -6.634% |
| 2025-09-10 | 54.29 | 54.38 | 54.25 | 54.33 | +0.240% | 546,525 | -6.479% |
| 2025-09-09 | 54.29 | 54.32 | 54.16 | 54.20 | -0.175% | 297,134 | -6.255% |
| 2025-09-08 | 54.28 | 54.30 | 54.24 | 54.30 | +0.323% | 295,985 | -6.419% |
| 2025-09-05 | 54.13 | 54.19 | 54.11 | 54.12 | +0.483% | 435,588 | -6.116% |
| 2025-09-04 | 53.81 | 53.88 | 53.75 | 53.86 | +0.317% | 436,773 | -5.663% |
| 2025-09-03 | 53.55 | 53.75 | 53.54 | 53.69 | +0.336% | 1,546,714 | -5.364% |
| 2025-09-02 | 53.51 | 53.53 | 53.46 | 53.51 | -0.521% | 267,917 | -5.046% |
| 2025-08-29 | 53.83 | 53.84 | 53.77 | 53.79 | -0.149% | 218,759 | -5.540% |
| 2025-08-28 | 53.78 | 53.88 | 53.76 | 53.87 | +0.186% | 336,761 | -5.680% |
| 2025-08-27 | 53.67 | 53.78 | 53.61 | 53.77 | +0.074% | 740,250 | -5.505% |
| 2025-08-26 | 53.69 | 53.73 | 53.59 | 53.73 | +0.149% | 331,288 | -5.435% |
| 2025-08-25 | 53.67 | 53.70 | 53.60 | 53.65 | -0.075% | 364,877 | -5.294% |
| 2025-08-22 | 53.53 | 53.74 | 53.49 | 53.69 | +0.440% | 313,145 | -5.364% |
| 2025-08-21 | 53.53 | 53.53 | 53.39 | 53.45 | -0.177% | 463,662 | -4.948% |
| 2025-08-20 | 53.52 | 53.60 | 53.50 | 53.55 | +0.084% | 338,866 | -5.117% |
| 2025-08-19 | 53.48 | 53.53 | 53.45 | 53.51 | +0.197% | 354,965 | -5.037% |
| 2025-08-18 | 53.49 | 53.49 | 53.36 | 53.40 | -0.066% | 3,908,428 | -4.850% |
| 2025-08-15 | 53.55 | 53.55 | 53.41 | 53.44 | -0.177% | 225,430 | -4.913% |
| 2025-08-14 | 53.62 | 53.65 | 53.50 | 53.53 | -0.261% | 332,426 | -5.081% |
| 2025-08-13 | 53.63 | 53.70 | 53.62 | 53.67 | +0.355% | 231,195 | -5.329% |
| 2025-08-12 | 53.46 | 53.51 | 53.38 | 53.48 | -0.037% | 515,952 | -4.993% |
| 2025-08-11 | 53.51 | 53.55 | 53.47 | 53.50 | +0.056% | 155,222 | -5.028% |
| 2025-08-08 | 53.54 | 53.54 | 53.43 | 53.47 | -0.205% | 263,082 | -4.975% |
| 2025-08-07 | 53.64 | 53.66 | 53.54 | 53.58 | -0.028% | 256,696 | -5.170% |
| 2025-08-06 | 53.59 | 53.62 | 53.41 | 53.59 | -0.075% | 473,673 | -5.196% |
| 2025-08-05 | 53.61 | 53.67 | 53.56 | 53.63 | -0.009% | 330,883 | -5.267% |
| 2025-08-04 | 53.62 | 53.65 | 53.53 | 53.64 | +0.168% | 1,392,383 | -5.276% |
| 2025-08-01 | 53.36 | 53.56 | 53.36 | 53.55 | +0.431% | 297,506 | -5.117% |
| 2025-07-31 | 53.36 | 53.40 | 53.28 | 53.32 | +0.038% | 185,860 | -4.707% |
| 2025-07-30 | 53.30 | 53.40 | 53.27 | 53.30 | -0.225% | 616,221 | -4.672% |
| 2025-07-29 | 53.23 | 53.42 | 53.21 | 53.42 | +0.508% | 249,938 | -4.886% |
| 2025-07-28 | 53.16 | 53.17 | 53.11 | 53.15 | -0.132% | 181,210 | -4.403% |
| 2025-07-25 | 53.14 | 53.22 | 53.09 | 53.22 | +0.188% | 153,754 | -4.528% |
| 2025-07-24 | 53.09 | 53.17 | 53.02 | 53.12 | -0.132% | 667,637 | -4.349% |
| 2025-07-23 | 53.23 | 53.27 | 53.16 | 53.19 | -0.206% | 231,575 | -4.475% |
| 2025-07-22 | 53.24 | 53.33 | 53.23 | 53.30 | +0.207% | 194,189 | -4.672% |
| 2025-07-21 | 53.20 | 53.28 | 53.17 | 53.19 | +0.321% | 391,413 | -4.475% |
| 2025-07-18 | 53.05 | 53.06 | 52.99 | 53.02 | +0.170% | 319,314 | -4.168% |
| 2025-07-17 | 52.98 | 52.99 | 52.90 | 52.93 | +0.028% | 303,307 | -4.005% |
| 2025-07-16 | 52.90 | 52.96 | 52.81 | 52.91 | +0.237% | 236,291 | -3.978% |
| 2025-07-15 | 53.02 | 53.02 | 52.79 | 52.79 | -0.321% | 388,412 | -3.751% |
| 2025-07-14 | 52.97 | 53.01 | 52.91 | 52.96 | -0.038% | 197,191 | -4.060% |
| 2025-07-11 | 53.06 | 53.06 | 52.94 | 52.98 | -0.395% | 365,711 | -4.096% |
| 2025-07-10 | 53.18 | 53.20 | 53.09 | 53.19 | -0.019% | 193,975 | -4.475% |
| 2025-07-09 | 53.06 | 53.20 | 53.04 | 53.20 | +0.415% | 219,325 | -4.492% |
| 2025-07-08 | 52.95 | 52.98 | 52.89 | 52.98 | -0.075% | 404,050 | -4.096% |
| 2025-07-07 | 53.13 | 53.13 | 53.00 | 53.02 | -0.282% | 204,014 | -4.168% |
| 2025-07-03 | 53.25 | 53.25 | 53.13 | 53.17 | -0.263% | 162,388 | -4.439% |
| 2025-07-02 | 53.29 | 53.31 | 53.22 | 53.31 | -0.169% | 348,938 | -4.690% |
| 2025-07-01 | 53.44 | 53.48 | 53.31 | 53.40 | -0.355% | 176,214 | -4.850% |
| 2025-06-30 | 53.51 | 53.63 | 53.50 | 53.59 | +0.299% | 375,356 | -5.188% |
| 2025-06-27 | 53.45 | 53.57 | 53.41 | 53.43 | -0.243% | 194,458 | -4.904% |
| 2025-06-26 | 53.47 | 53.56 | 53.40 | 53.56 | +0.300% | 352,534 | -5.134% |
| 2025-06-25 | 53.32 | 53.40 | 53.26 | 53.40 | +0.037% | 1,285,922 | -4.850% |
| 2025-06-24 | 53.18 | 53.39 | 53.16 | 53.38 | +0.376% | 415,996 | -4.815% |
| 2025-06-23 | 53.15 | 53.30 | 53.12 | 53.18 | +0.264% | 333,369 | -4.457% |
| 2025-06-20 | 52.94 | 53.09 | 52.90 | 53.04 | +0.038% | 131,162 | -4.204% |
| 2025-06-18 | 53.04 | 53.12 | 52.95 | 53.02 | +0.076% | 330,368 | -4.168% |
| 2025-06-17 | 52.91 | 53.01 | 52.84 | 52.98 | +0.331% | 247,640 | -4.096% |
| 2025-06-16 | 52.89 | 52.96 | 52.80 | 52.80 | -0.180% | 230,875 | -3.778% |
| 2025-06-13 | 52.97 | 53.03 | 52.78 | 52.90 | -0.358% | 245,081 | -3.951% |
| 2025-06-12 | 53.03 | 53.10 | 52.99 | 53.09 | +0.378% | 201,940 | -4.295% |
| 2025-06-11 | 52.81 | 52.91 | 52.77 | 52.89 | +0.389% | 277,515 | -3.933% |
| 2025-06-10 | 52.76 | 52.76 | 52.64 | 52.69 | +0.162% | 469,089 | -3.559% |
| 2025-06-09 | 52.54 | 52.66 | 52.54 | 52.60 | +0.133% | 199,375 | -3.403% |
| 2025-06-06 | 52.61 | 52.63 | 52.48 | 52.53 | -0.575% | 242,261 | -3.274% |
| 2025-06-05 | 52.95 | 52.99 | 52.79 | 52.83 | -0.201% | 364,403 | -3.830% |
| 2025-06-04 | 52.79 | 52.97 | 52.74 | 52.94 | +0.608% | 253,206 | -4.023% |
| 2025-06-03 | 52.71 | 52.75 | 52.56 | 52.62 | -0.057% | 433,552 | -3.440% |
| 2025-06-02 | 52.68 | 52.73 | 52.57 | 52.65 | -0.623% | 224,239 | -3.495% |
| 2025-05-30 | 52.88 | 53.00 | 52.83 | 52.98 | +0.265% | 308,296 | -4.096% |
| 2025-05-29 | 52.80 | 52.89 | 52.77 | 52.84 | +0.304% | 293,949 | -3.842% |
| 2025-05-28 | 52.73 | 52.73 | 52.60 | 52.68 | -0.171% | 352,181 | -3.550% |
| 2025-05-27 | 52.70 | 52.86 | 52.65 | 52.77 | +0.419% | 381,540 | -3.714% |
| 2025-05-23 | 52.62 | 52.62 | 52.49 | 52.55 | +0.114% | 252,864 | -3.311% |
| 2025-05-22 | 52.32 | 52.49 | 52.24 | 52.49 | +0.344% | 412,253 | -3.201% |
| 2025-05-21 | 52.48 | 52.51 | 52.27 | 52.31 | -0.589% | 701,027 | -2.868% |
| 2025-05-20 | 52.58 | 52.70 | 52.52 | 52.62 | -0.190% | 404,961 | -3.440% |
| 2025-05-19 | 52.50 | 52.72 | 52.42 | 52.72 | -0.019% | 177,724 | -3.623% |
| 2025-05-16 | 52.84 | 52.84 | 52.71 | 52.73 | +0.095% | 334,305 | -3.641% |
| 2025-05-15 | 52.54 | 52.69 | 52.50 | 52.68 | +0.544% | 246,933 | -3.550% |
| 2025-05-14 | 52.53 | 52.55 | 52.38 | 52.40 | -0.276% | 725,452 | -3.025% |
| 2025-05-13 | 52.61 | 52.63 | 52.43 | 52.54 | -0.076% | 335,059 | -3.293% |
| 2025-05-12 | 52.63 | 52.70 | 52.56 | 52.58 | -0.398% | 608,520 | -3.366% |
| 2025-05-09 | 52.84 | 52.90 | 52.78 | 52.79 | +0.038% | 164,794 | -3.751% |
| 2025-05-08 | 53.08 | 53.10 | 52.75 | 52.77 | -0.528% | 243,152 | -3.714% |
| 2025-05-07 | 53.02 | 53.13 | 52.98 | 53.05 | +0.170% | 160,845 | -4.222% |
| 2025-05-06 | 52.82 | 52.98 | 52.78 | 52.96 | +0.208% | 199,679 | -4.060% |
| 2025-05-05 | 52.89 | 52.89 | 52.76 | 52.85 | -0.132% | 390,806 | -3.860% |
| 2025-05-02 | 53.04 | 53.07 | 52.86 | 52.92 | -0.582% | 250,221 | -3.987% |
| 2025-05-01 | 53.44 | 53.44 | 53.12 | 53.23 | -0.598% | 161,578 | -4.546% |
| 2025-04-30 | 53.54 | 53.63 | 53.50 | 53.55 | -0.056% | 251,402 | -5.117% |
| 2025-04-29 | 53.41 | 53.60 | 53.41 | 53.58 | +0.300% | 221,047 | -5.170% |
| 2025-04-28 | 53.25 | 53.45 | 53.23 | 53.42 | +0.300% | 247,968 | -4.886% |
| 2025-04-25 | 53.25 | 53.29 | 53.15 | 53.26 | +0.226% | 165,145 | -4.600% |
| 2025-04-24 | 52.99 | 53.14 | 52.96 | 53.14 | +0.592% | 196,095 | -4.385% |
| 2025-04-23 | 53.12 | 53.24 | 52.72 | 52.83 | +0.070% | 530,629 | -3.818% |
| 2025-04-22 | 52.79 | 52.89 | 52.74 | 52.79 | +0.190% | 911,677 | -3.751% |
| 2025-04-21 | 52.81 | 52.92 | 52.66 | 52.69 | -0.491% | 561,520 | -3.568% |
| 2025-04-17 | 53.01 | 53.06 | 52.90 | 52.95 | -0.132% | 377,675 | -4.042% |
| 2025-04-16 | 52.91 | 53.20 | 52.75 | 53.02 | +0.322% | 388,123 | -4.168% |
| 2025-04-15 | 52.75 | 52.95 | 52.70 | 52.85 | 0.000% | 272,917 | -3.860% |