JCPB
JPMorgan Core Plus Bond ETF
stockNYSEETF
Market OpenOct 5, 2026 2:05:07 PM EDT
44.45USD-0.292%(-0.13)3,347,921
44.44Bid44.45Ask0.01SpreadJCPB Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 44.51 | 44.57 | 44.44 | 44.45 | -0.292% | 3,347,921 | 0.000% |
| 2026-10-02 | 44.75 | 44.80 | 44.53 | 44.58 | -0.134% | 4,598,656 | -0.292% |
| 2026-10-01 | 44.49 | 44.73 | 44.40 | 44.64 | -0.313% | 6,079,557 | -0.426% |
| 2026-09-30 | 44.86 | 44.87 | 44.68 | 44.78 | -0.089% | 6,002,781 | -0.737% |
| 2026-09-29 | 44.84 | 44.84 | 44.68 | 44.82 | -0.067% | 9,354,525 | -0.826% |
| 2026-09-28 | 44.86 | 44.92 | 44.76 | 44.85 | -0.444% | 3,125,865 | -0.892% |
| 2026-09-25 | 45.00 | 45.08 | 44.88 | 45.05 | +0.156% | 8,515,515 | -1.332% |
| 2026-09-24 | 45.23 | 45.26 | 44.97 | 44.98 | -0.553% | 4,841,669 | -1.178% |
| 2026-09-23 | 45.53 | 45.56 | 45.13 | 45.23 | -0.811% | 3,390,370 | -1.725% |
| 2026-09-22 | 45.62 | 45.65 | 45.53 | 45.60 | +0.044% | 1,805,415 | -2.522% |
| 2026-09-21 | 45.58 | 45.61 | 45.54 | 45.58 | +0.242% | 2,744,101 | -2.479% |
| 2026-09-18 | 45.53 | 45.55 | 45.45 | 45.47 | -0.351% | 2,323,254 | -2.243% |
| 2026-09-17 | 45.58 | 45.65 | 45.56 | 45.63 | +0.440% | 3,066,020 | -2.586% |
| 2026-09-16 | 45.48 | 45.65 | 45.41 | 45.43 | +0.022% | 3,010,605 | -2.157% |
| 2026-09-15 | 45.42 | 45.45 | 45.38 | 45.42 | -0.044% | 3,250,240 | -2.136% |
| 2026-09-14 | 45.42 | 45.58 | 45.37 | 45.44 | -0.066% | 2,938,174 | -2.179% |
| 2026-09-11 | 45.59 | 45.62 | 45.46 | 45.47 | -0.132% | 2,201,525 | -2.243% |
| 2026-09-10 | 45.62 | 45.65 | 45.50 | 45.53 | -0.611% | 2,139,022 | -2.372% |
| 2026-09-09 | 45.88 | 45.91 | 45.75 | 45.81 | -0.196% | 1,997,376 | -2.969% |
| 2026-09-08 | 45.96 | 45.99 | 45.85 | 45.90 | -0.087% | 1,806,221 | -3.159% |
| 2026-09-04 | 45.93 | 45.98 | 45.91 | 45.94 | 0.000% | 1,566,127 | -3.243% |
| 2026-09-03 | 45.97 | 46.00 | 45.93 | 45.94 | +0.109% | 2,325,045 | -3.243% |
| 2026-09-02 | 45.86 | 45.89 | 45.82 | 45.89 | +0.065% | 2,478,093 | -3.138% |
| 2026-09-01 | 45.88 | 45.98 | 45.84 | 45.86 | -0.671% | 2,153,292 | -3.075% |
| 2026-08-31 | 46.18 | 46.18 | 46.12 | 46.17 | -0.151% | 1,995,016 | -3.725% |
| 2026-08-28 | 46.35 | 46.42 | 46.21 | 46.24 | -0.280% | 1,267,523 | -3.871% |
| 2026-08-27 | 46.37 | 46.41 | 46.33 | 46.37 | -0.043% | 1,239,202 | -4.141% |
| 2026-08-26 | 46.39 | 46.39 | 46.33 | 46.39 | -0.115% | 1,256,932 | -4.182% |
| 2026-08-25 | 46.36 | 46.45 | 46.34 | 46.44 | +0.440% | 1,401,249 | -4.292% |
| 2026-08-24 | 46.22 | 46.28 | 46.20 | 46.24 | +0.173% | 1,530,847 | -3.871% |
| 2026-08-21 | 46.20 | 46.22 | 46.14 | 46.16 | -0.108% | 1,463,734 | -3.705% |
| 2026-08-20 | 46.22 | 46.29 | 46.19 | 46.21 | -0.334% | 1,858,583 | -3.809% |
| 2026-08-19 | 46.33 | 46.37 | 46.26 | 46.37 | +0.444% | 1,534,045 | -4.130% |
| 2026-08-18 | 46.08 | 46.17 | 46.06 | 46.16 | +0.076% | 1,609,567 | -3.705% |
| 2026-08-17 | 46.18 | 46.21 | 46.12 | 46.13 | -0.195% | 1,786,764 | -3.631% |
| 2026-08-14 | 46.29 | 46.32 | 46.19 | 46.22 | -0.227% | 1,609,973 | -3.819% |
| 2026-08-13 | 46.32 | 46.40 | 46.31 | 46.32 | +0.281% | 1,594,366 | -4.037% |
| 2026-08-12 | 46.24 | 46.25 | 46.17 | 46.19 | +0.065% | 1,516,526 | -3.767% |
| 2026-08-11 | 46.18 | 46.22 | 46.15 | 46.16 | +0.108% | 1,626,712 | -3.705% |
| 2026-08-10 | 46.19 | 46.19 | 46.11 | 46.11 | -0.346% | 2,264,341 | -3.600% |
| 2026-08-07 | 46.29 | 46.30 | 46.22 | 46.27 | +0.173% | 2,163,116 | -3.933% |
| 2026-08-06 | 46.24 | 46.27 | 46.15 | 46.19 | -0.259% | 2,433,846 | -3.767% |
| 2026-08-05 | 46.28 | 46.33 | 46.26 | 46.31 | +0.086% | 2,438,500 | -4.016% |
| 2026-08-04 | 46.22 | 46.30 | 46.21 | 46.27 | +0.412% | 2,131,626 | -3.933% |
| 2026-08-03 | 46.06 | 46.11 | 46.04 | 46.08 | -0.217% | 1,266,708 | -3.537% |
| 2026-07-31 | 46.22 | 46.22 | 46.10 | 46.18 | -0.238% | 1,788,038 | -3.746% |
| 2026-07-30 | 46.29 | 46.32 | 46.23 | 46.29 | +0.076% | 1,579,947 | -3.975% |
| 2026-07-29 | 46.39 | 46.44 | 46.24 | 46.26 | -0.366% | 1,768,163 | -3.902% |
| 2026-07-28 | 46.35 | 46.47 | 46.34 | 46.42 | +0.227% | 1,258,168 | -4.254% |
| 2026-07-27 | 46.31 | 46.35 | 46.27 | 46.32 | +0.216% | 1,655,560 | -4.037% |
| 2026-07-24 | 46.20 | 46.30 | 46.18 | 46.22 | +0.087% | 1,174,786 | -3.830% |
| 2026-07-23 | 46.15 | 46.20 | 46.14 | 46.18 | -0.259% | 1,709,407 | -3.746% |
| 2026-07-22 | 46.34 | 46.35 | 46.29 | 46.30 | -0.172% | 1,371,992 | -3.996% |
| 2026-07-21 | 46.42 | 46.42 | 46.34 | 46.38 | -0.172% | 1,218,632 | -4.161% |
| 2026-07-20 | 46.53 | 46.54 | 46.42 | 46.46 | -0.258% | 1,395,911 | -4.326% |
| 2026-07-17 | 46.60 | 46.66 | 46.55 | 46.58 | +0.064% | 1,488,658 | -4.573% |
| 2026-07-16 | 46.47 | 46.56 | 46.47 | 46.55 | -0.011% | 1,201,974 | -4.511% |
| 2026-07-15 | 46.50 | 46.59 | 46.49 | 46.55 | +0.204% | 1,613,727 | -4.522% |
| 2026-07-14 | 46.46 | 46.53 | 46.42 | 46.46 | +0.259% | 2,025,912 | -4.326% |
| 2026-07-13 | 46.45 | 46.46 | 46.34 | 46.34 | -0.387% | 1,508,687 | -4.079% |
| 2026-07-10 | 46.53 | 46.55 | 46.48 | 46.52 | -0.021% | 1,536,021 | -4.450% |
| 2026-07-09 | 46.50 | 46.61 | 46.50 | 46.53 | +0.065% | 1,173,641 | -4.470% |
| 2026-07-08 | 46.50 | 46.51 | 46.41 | 46.50 | -0.118% | 1,438,644 | -4.409% |
| 2026-07-07 | 46.68 | 46.69 | 46.55 | 46.55 | -0.417% | 1,299,267 | -4.522% |
| 2026-07-06 | 46.73 | 46.77 | 46.70 | 46.75 | +0.021% | 2,383,761 | -4.920% |
| 2026-07-02 | 46.69 | 46.77 | 46.69 | 46.74 | +0.107% | 1,499,786 | -4.899% |
| 2026-07-01 | 46.68 | 46.76 | 46.66 | 46.69 | -0.533% | 2,016,121 | -4.798% |
| 2026-06-30 | 47.07 | 47.08 | 46.94 | 46.94 | -0.361% | 2,955,423 | -5.305% |
| 2026-06-29 | 47.10 | 47.14 | 47.08 | 47.11 | +0.032% | 2,772,952 | -5.646% |
| 2026-06-26 | 47.03 | 47.12 | 47.01 | 47.09 | +0.096% | 2,326,312 | -5.616% |
| 2026-06-25 | 47.09 | 47.13 | 47.05 | 47.05 | +0.064% | 2,268,351 | -5.526% |
| 2026-06-24 | 46.98 | 47.05 | 46.98 | 47.02 | +0.427% | 2,000,841 | -5.466% |
| 2026-06-23 | 46.79 | 46.87 | 46.74 | 46.82 | +0.107% | 6,251,598 | -5.062% |
| 2026-06-22 | 46.78 | 46.79 | 46.74 | 46.77 | -0.214% | 2,370,786 | -4.960% |
| 2026-06-18 | 46.91 | 46.98 | 46.86 | 46.87 | +0.214% | 1,491,423 | -5.163% |
| 2026-06-17 | 46.94 | 46.97 | 46.75 | 46.77 | -0.341% | 1,571,915 | -4.960% |
| 2026-06-16 | 46.89 | 46.97 | 46.88 | 46.93 | +0.171% | 3,008,578 | -5.284% |
| 2026-06-15 | 46.88 | 46.94 | 46.84 | 46.85 | +0.128% | 2,234,906 | -5.123% |
| 2026-06-12 | 46.78 | 46.82 | 46.72 | 46.79 | -0.085% | 1,123,445 | -5.001% |
| 2026-06-11 | 46.62 | 46.85 | 46.58 | 46.83 | +0.602% | 8,011,669 | -5.082% |
| 2026-06-10 | 46.62 | 46.66 | 46.53 | 46.55 | -0.129% | 1,373,713 | -4.511% |
| 2026-06-09 | 46.57 | 46.63 | 46.53 | 46.61 | +0.258% | 1,426,971 | -4.634% |
| 2026-06-08 | 46.60 | 46.63 | 46.49 | 46.49 | -0.107% | 1,454,622 | -4.388% |
| 2026-06-05 | 46.59 | 46.62 | 46.52 | 46.54 | -0.428% | 1,663,390 | -4.491% |
| 2026-06-04 | 46.76 | 46.79 | 46.72 | 46.74 | +0.129% | 1,621,878 | -4.899% |
| 2026-06-03 | 46.69 | 46.72 | 46.64 | 46.68 | -0.171% | 2,567,519 | -4.777% |
| 2026-06-02 | 46.81 | 46.81 | 46.75 | 46.76 | -0.021% | 4,435,550 | -4.940% |
| 2026-06-01 | 46.63 | 46.77 | 46.60 | 46.77 | -0.426% | 2,647,157 | -4.960% |
| 2026-05-29 | 46.97 | 47.02 | 46.94 | 46.97 | +0.128% | 1,706,955 | -5.365% |
| 2026-05-28 | 46.84 | 46.95 | 46.80 | 46.91 | +0.149% | 3,990,247 | -5.244% |
| 2026-05-27 | 46.83 | 46.88 | 46.80 | 46.84 | +0.107% | 2,125,525 | -5.102% |
| 2026-05-26 | 46.81 | 46.81 | 46.74 | 46.79 | +0.289% | 2,616,201 | -5.001% |
| 2026-05-22 | 46.69 | 46.69 | 46.55 | 46.66 | +0.118% | 2,428,107 | -4.726% |
| 2026-05-21 | 46.44 | 46.60 | 46.38 | 46.60 | +0.086% | 1,373,208 | -4.614% |
| 2026-05-20 | 46.30 | 46.59 | 46.29 | 46.56 | +0.605% | 2,797,292 | -4.532% |
| 2026-05-19 | 46.29 | 46.34 | 46.21 | 46.28 | -0.323% | 1,372,823 | -3.954% |
| 2026-05-18 | 46.49 | 46.56 | 46.38 | 46.43 | -0.108% | 1,279,013 | -4.264% |
| 2026-05-15 | 46.52 | 46.54 | 46.45 | 46.48 | -0.599% | 1,432,617 | -4.367% |
| 2026-05-14 | 46.85 | 46.88 | 46.75 | 46.76 | -0.021% | 1,870,009 | -4.940% |
| 2026-05-13 | 46.73 | 46.78 | 46.67 | 46.77 | +0.064% | 1,776,691 | -4.960% |
| 2026-05-12 | 46.78 | 46.79 | 46.74 | 46.74 | -0.341% | 8,319,192 | -4.899% |
| 2026-05-11 | 46.95 | 46.97 | 46.88 | 46.90 | -0.192% | 2,249,656 | -5.224% |
| 2026-05-08 | 46.99 | 47.03 | 46.97 | 46.99 | +0.213% | 1,846,285 | -5.405% |
| 2026-05-07 | 47.07 | 47.07 | 46.87 | 46.89 | -0.234% | 2,712,704 | -5.204% |
| 2026-05-06 | 46.97 | 47.02 | 46.96 | 47.00 | +0.449% | 2,277,004 | -5.426% |
| 2026-05-05 | 46.77 | 46.84 | 46.77 | 46.79 | +0.193% | 1,386,836 | -5.001% |
| 2026-05-04 | 46.80 | 46.81 | 46.65 | 46.70 | -0.320% | 1,768,555 | -4.818% |
| 2026-05-01 | 46.84 | 46.98 | 46.79 | 46.85 | -0.319% | 2,037,545 | -5.123% |
| 2026-04-30 | 47.03 | 47.05 | 46.97 | 47.00 | +0.106% | 2,094,505 | -5.426% |
| 2026-04-29 | 47.04 | 47.05 | 46.90 | 46.95 | -0.382% | 2,057,083 | -5.325% |
| 2026-04-28 | 47.09 | 47.13 | 47.06 | 47.13 | -0.042% | 1,609,104 | -5.686% |
| 2026-04-27 | 47.19 | 47.23 | 47.13 | 47.15 | -0.212% | 1,093,478 | -5.726% |
| 2026-04-24 | 47.15 | 47.26 | 47.08 | 47.25 | +0.170% | 1,728,085 | -5.926% |
| 2026-04-23 | 47.25 | 47.29 | 47.10 | 47.17 | -0.159% | 1,971,943 | -5.766% |
| 2026-04-22 | 47.30 | 47.36 | 47.24 | 47.24 | +0.117% | 1,468,825 | -5.916% |
| 2026-04-21 | 47.27 | 47.31 | 47.16 | 47.19 | -0.317% | 1,989,597 | -5.806% |
| 2026-04-20 | 47.36 | 47.36 | 47.28 | 47.34 | +0.021% | 3,207,327 | -6.105% |
| 2026-04-17 | 47.35 | 47.41 | 47.33 | 47.33 | +0.360% | 1,645,931 | -6.085% |
| 2026-04-16 | 47.28 | 47.33 | 47.13 | 47.16 | -0.169% | 1,338,409 | -5.747% |
| 2026-04-15 | 47.26 | 47.28 | 47.20 | 47.24 | -0.148% | 1,133,891 | -5.906% |
| 2026-04-14 | 47.18 | 47.31 | 47.15 | 47.31 | +0.297% | 1,791,474 | -6.045% |
| 2026-04-13 | 47.05 | 47.19 | 47.05 | 47.17 | +0.212% | 970,979 | -5.766% |
| 2026-04-10 | 47.12 | 47.14 | 47.05 | 47.07 | -0.106% | 1,057,812 | -5.566% |
| 2026-04-09 | 47.08 | 47.23 | 47.04 | 47.12 | -0.042% | 1,621,435 | -5.666% |
| 2026-04-08 | 47.24 | 47.25 | 47.08 | 47.14 | +0.319% | 1,682,497 | -5.706% |
| 2026-04-07 | 46.94 | 47.00 | 46.79 | 46.99 | +0.149% | 1,293,579 | -5.405% |
| 2026-04-06 | 46.91 | 47.00 | 46.89 | 46.92 | -0.138% | 1,706,135 | -5.264% |
| 2026-04-02 | 46.84 | 47.00 | 46.82 | 46.98 | +0.224% | 1,663,826 | -5.395% |
| 2026-04-01 | 46.89 | 46.98 | 46.86 | 46.88 | -0.425% | 2,067,720 | -5.183% |
| 2026-03-31 | 47.05 | 47.15 | 47.00 | 47.08 | +0.330% | 1,513,960 | -5.586% |
| 2026-03-30 | 46.94 | 47.01 | 46.90 | 46.92 | +0.503% | 1,605,627 | -5.274% |
| 2026-03-27 | 46.60 | 46.76 | 46.59 | 46.69 | 0.000% | 1,300,376 | -4.798% |
| 2026-03-26 | 46.86 | 46.93 | 46.69 | 46.69 | -0.723% | 1,676,298 | -4.798% |
| 2026-03-25 | 47.02 | 47.06 | 46.95 | 47.03 | +0.427% | 1,009,079 | -5.486% |
| 2026-03-24 | 46.79 | 46.92 | 46.74 | 46.83 | -0.234% | 2,319,685 | -5.082% |
| 2026-03-23 | 46.87 | 47.04 | 46.81 | 46.94 | +0.353% | 1,920,215 | -5.305% |
| 2026-03-20 | 47.01 | 47.01 | 46.77 | 46.77 | -0.827% | 1,346,967 | -4.971% |
| 2026-03-19 | 47.00 | 47.22 | 46.99 | 47.16 | +0.074% | 1,244,210 | -5.756% |
| 2026-03-18 | 47.28 | 47.31 | 47.13 | 47.13 | -0.444% | 1,450,952 | -5.686% |
| 2026-03-17 | 47.29 | 47.40 | 47.28 | 47.34 | +0.265% | 1,093,620 | -6.105% |
| 2026-03-16 | 47.21 | 47.25 | 47.16 | 47.22 | +0.372% | 1,719,744 | -5.856% |
| 2026-03-13 | 47.16 | 47.20 | 47.02 | 47.04 | -0.149% | 1,261,028 | -5.506% |
| 2026-03-12 | 47.19 | 47.24 | 47.06 | 47.11 | -0.381% | 1,922,665 | -5.646% |
| 2026-03-11 | 47.40 | 47.41 | 47.26 | 47.29 | -0.484% | 1,413,670 | -6.005% |
| 2026-03-10 | 47.60 | 47.65 | 47.49 | 47.52 | -0.231% | 2,007,906 | -6.460% |
| 2026-03-09 | 47.41 | 47.65 | 47.39 | 47.63 | +0.295% | 1,291,428 | -6.676% |
| 2026-03-06 | 47.43 | 47.60 | 47.40 | 47.49 | -0.137% | 1,415,670 | -6.401% |
| 2026-03-05 | 47.55 | 47.60 | 47.51 | 47.55 | -0.262% | 1,732,700 | -6.529% |
| 2026-03-04 | 47.71 | 47.74 | 47.67 | 47.68 | -0.052% | 2,100,396 | -6.774% |
| 2026-03-03 | 47.57 | 47.75 | 47.54 | 47.70 | -0.094% | 1,694,636 | -6.823% |
| 2026-03-02 | 47.81 | 47.85 | 47.69 | 47.75 | -0.810% | 1,454,464 | -6.911% |
| 2026-02-27 | 48.11 | 48.17 | 48.11 | 48.14 | +0.187% | 1,478,677 | -7.665% |
| 2026-02-26 | 48.00 | 48.06 | 48.00 | 48.05 | +0.156% | 1,514,172 | -7.492% |
| 2026-02-25 | 47.96 | 48.02 | 47.95 | 47.98 | -0.042% | 1,346,255 | -7.348% |
| 2026-02-24 | 47.99 | 48.01 | 47.95 | 47.99 | -0.002% | 1,385,959 | -7.386% |
| 2026-02-23 | 47.94 | 48.04 | 47.92 | 48.00 | +0.200% | 1,802,441 | -7.388% |
| 2026-02-20 | 47.91 | 47.92 | 47.82 | 47.90 | -0.021% | 1,705,730 | -7.203% |
| 2026-02-19 | 47.84 | 47.92 | 47.84 | 47.91 | +0.104% | 1,560,457 | -7.222% |
| 2026-02-18 | 47.87 | 47.90 | 47.85 | 47.86 | -0.094% | 1,419,991 | -7.125% |
| 2026-02-17 | 48.00 | 48.00 | 47.87 | 47.91 | +0.021% | 1,613,113 | -7.212% |
| 2026-02-13 | 47.87 | 47.91 | 47.85 | 47.90 | +0.244% | 1,710,681 | -7.193% |
| 2026-02-12 | 47.64 | 47.78 | 47.63 | 47.78 | +0.459% | 2,083,062 | -6.966% |
| 2026-02-11 | 47.56 | 47.64 | 47.54 | 47.56 | -0.147% | 1,822,161 | -6.539% |
| 2026-02-10 | 47.62 | 47.68 | 47.61 | 47.63 | +0.284% | 1,399,750 | -6.676% |
| 2026-02-09 | 47.46 | 47.52 | 47.43 | 47.49 | +0.053% | 2,432,202 | -6.411% |
| 2026-02-06 | 47.47 | 47.48 | 47.41 | 47.47 | +0.021% | 2,167,443 | -6.362% |
| 2026-02-05 | 47.37 | 47.47 | 47.34 | 47.46 | +0.381% | 1,096,706 | -6.342% |
| 2026-02-04 | 47.25 | 47.31 | 47.23 | 47.28 | -0.021% | 1,438,879 | -5.986% |
| 2026-02-03 | 47.30 | 47.30 | 47.23 | 47.29 | +0.021% | 1,521,363 | -6.005% |
| 2026-02-02 | 47.34 | 47.35 | 47.26 | 47.28 | -0.474% | 1,290,311 | -5.986% |
| 2026-01-30 | 47.53 | 47.56 | 47.51 | 47.51 | -0.074% | 914,261 | -6.431% |
| 2026-01-29 | 47.46 | 47.57 | 47.46 | 47.54 | +0.042% | 1,209,047 | -6.500% |
| 2026-01-28 | 47.52 | 47.53 | 47.44 | 47.52 | -0.021% | 1,009,413 | -6.460% |
| 2026-01-27 | 47.56 | 47.60 | 47.52 | 47.53 | -0.063% | 1,007,899 | -6.480% |
| 2026-01-26 | 47.55 | 47.58 | 47.52 | 47.56 | +0.147% | 966,923 | -6.539% |
| 2026-01-23 | 47.47 | 47.51 | 47.42 | 47.49 | +0.127% | 1,112,331 | -6.401% |
| 2026-01-22 | 47.41 | 47.47 | 47.35 | 47.43 | +0.021% | 1,409,965 | -6.283% |
| 2026-01-21 | 47.35 | 47.43 | 47.30 | 47.42 | +0.296% | 1,285,690 | -6.263% |
| 2026-01-20 | 47.34 | 47.35 | 47.26 | 47.28 | -0.337% | 2,030,201 | -5.986% |
| 2026-01-16 | 47.52 | 47.55 | 47.43 | 47.44 | -0.168% | 826,413 | -6.303% |
| 2026-01-15 | 47.62 | 47.62 | 47.52 | 47.52 | -0.147% | 1,287,973 | -6.460% |
| 2026-01-14 | 47.54 | 47.61 | 47.53 | 47.59 | +0.147% | 842,498 | -6.598% |
| 2026-01-13 | 47.51 | 47.53 | 47.47 | 47.52 | +0.105% | 1,349,556 | -6.460% |
| 2026-01-12 | 47.48 | 47.51 | 47.43 | 47.47 | -0.063% | 947,160 | -6.362% |
| 2026-01-09 | 47.45 | 47.52 | 47.39 | 47.50 | +0.253% | 1,296,895 | -6.421% |
| 2026-01-08 | 47.38 | 47.42 | 47.37 | 47.38 | -0.179% | 1,310,968 | -6.184% |
| 2026-01-07 | 47.49 | 47.52 | 47.43 | 47.47 | +0.095% | 1,068,248 | -6.352% |
| 2026-01-06 | 47.38 | 47.42 | 47.32 | 47.42 | 0.000% | 1,449,489 | -6.263% |
| 2026-01-05 | 47.37 | 47.44 | 47.35 | 47.42 | +0.201% | 1,154,982 | -6.263% |
| 2026-01-02 | 47.40 | 47.40 | 47.30 | 47.33 | -0.053% | 884,712 | -6.075% |
| 2025-12-31 | 47.42 | 47.46 | 47.34 | 47.35 | -0.630% | 727,776 | -6.125% |
| 2025-12-30 | 47.63 | 47.67 | 47.60 | 47.65 | -0.021% | 953,707 | -6.716% |
| 2025-12-29 | 47.63 | 47.66 | 47.60 | 47.66 | +0.126% | 1,050,162 | -6.735% |
| 2025-12-26 | 47.64 | 47.66 | 47.57 | 47.60 | +0.021% | 640,572 | -6.618% |
| 2025-12-24 | 47.56 | 47.60 | 47.52 | 47.59 | +0.232% | 641,396 | -6.598% |
| 2025-12-23 | 47.40 | 47.50 | 47.38 | 47.48 | -0.021% | 1,038,655 | -6.382% |
| 2025-12-22 | 47.51 | 47.52 | 47.45 | 47.49 | -0.021% | 2,100,123 | -6.401% |
| 2025-12-19 | 47.53 | 47.59 | 47.49 | 47.50 | -0.126% | 1,042,046 | -6.421% |
| 2025-12-18 | 47.57 | 47.59 | 47.52 | 47.56 | +0.211% | 1,120,308 | -6.539% |
| 2025-12-17 | 47.44 | 47.48 | 47.41 | 47.46 | -0.011% | 3,380,808 | -6.342% |
| 2025-12-16 | 47.35 | 47.48 | 47.34 | 47.47 | +0.211% | 1,100,194 | -6.352% |
| 2025-12-15 | 47.42 | 47.44 | 47.35 | 47.37 | +0.095% | 926,787 | -6.154% |
| 2025-12-12 | 47.32 | 47.35 | 47.30 | 47.32 | -0.274% | 824,582 | -6.065% |
| 2025-12-11 | 47.55 | 47.56 | 47.44 | 47.45 | +0.011% | 981,921 | -6.322% |
| 2025-12-10 | 47.30 | 47.46 | 47.26 | 47.45 | +0.307% | 1,261,122 | -6.313% |
| 2025-12-09 | 47.40 | 47.43 | 47.28 | 47.30 | -0.074% | 865,758 | -6.025% |
| 2025-12-08 | 47.41 | 47.41 | 47.27 | 47.34 | -0.148% | 1,248,417 | -6.095% |
| 2025-12-05 | 47.47 | 47.48 | 47.38 | 47.41 | -0.158% | 1,364,241 | -6.234% |
| 2025-12-04 | 47.54 | 47.54 | 47.45 | 47.48 | -0.168% | 881,916 | -6.382% |
| 2025-12-03 | 47.55 | 47.59 | 47.51 | 47.56 | +0.137% | 2,803,295 | -6.539% |
| 2025-12-02 | 47.46 | 47.52 | 47.42 | 47.49 | +0.105% | 1,102,668 | -6.411% |
| 2025-12-01 | 47.45 | 47.47 | 47.42 | 47.45 | -0.774% | 1,047,223 | -6.313% |
| 2025-11-28 | 47.88 | 47.90 | 47.78 | 47.81 | -0.146% | 511,252 | -7.038% |
| 2025-11-26 | 47.82 | 47.89 | 47.74 | 47.88 | +0.136% | 2,105,885 | -7.173% |
| 2025-11-25 | 47.74 | 47.87 | 47.74 | 47.82 | +0.241% | 929,608 | -7.047% |
| 2025-11-24 | 47.68 | 47.73 | 47.65 | 47.70 | +0.178% | 852,177 | -6.823% |
| 2025-11-21 | 47.63 | 47.64 | 47.55 | 47.62 | +0.221% | 1,047,913 | -6.657% |
| 2025-11-20 | 47.51 | 47.56 | 47.48 | 47.52 | +0.179% | 876,583 | -6.451% |
| 2025-11-19 | 47.51 | 47.51 | 47.41 | 47.43 | -0.042% | 908,471 | -6.283% |
| 2025-11-18 | 47.49 | 47.52 | 47.39 | 47.45 | +0.116% | 961,367 | -6.322% |
| 2025-11-17 | 47.41 | 47.45 | 47.39 | 47.40 | +0.021% | 1,347,526 | -6.214% |
| 2025-11-14 | 47.53 | 47.53 | 47.38 | 47.38 | -0.158% | 785,650 | -6.194% |
| 2025-11-13 | 47.52 | 47.53 | 47.45 | 47.46 | -0.242% | 1,030,560 | -6.342% |
| 2025-11-12 | 47.59 | 47.62 | 47.55 | 47.58 | -0.053% | 922,734 | -6.569% |
| 2025-11-11 | 47.58 | 47.61 | 47.52 | 47.60 | +0.295% | 909,599 | -6.618% |
| 2025-11-10 | 47.48 | 47.51 | 47.44 | 47.46 | -0.042% | 895,527 | -6.342% |
| 2025-11-07 | 47.43 | 47.53 | 47.41 | 47.48 | -0.021% | 1,146,480 | -6.382% |
| 2025-11-06 | 47.47 | 47.52 | 47.41 | 47.49 | +0.380% | 893,099 | -6.401% |
| 2025-11-05 | 47.42 | 47.43 | 47.29 | 47.31 | -0.316% | 965,450 | -6.045% |
| 2025-11-04 | 47.41 | 47.48 | 47.40 | 47.46 | +0.095% | 1,145,161 | -6.342% |
| 2025-11-03 | 47.40 | 47.45 | 47.35 | 47.41 | -0.493% | 1,122,157 | -6.253% |
| 2025-10-31 | 47.73 | 47.73 | 47.64 | 47.65 | -0.063% | 1,027,551 | -6.716% |
| 2025-10-30 | 47.64 | 47.76 | 47.62 | 47.68 | -0.157% | 1,580,731 | -6.774% |
| 2025-10-29 | 47.99 | 47.99 | 47.66 | 47.76 | -0.521% | 1,069,362 | -6.921% |
| 2025-10-28 | 47.95 | 48.01 | 47.94 | 48.01 | +0.115% | 1,019,103 | -7.405% |
| 2025-10-27 | 47.89 | 47.96 | 47.85 | 47.95 | +0.094% | 979,973 | -7.299% |
| 2025-10-24 | 47.94 | 47.97 | 47.85 | 47.91 | +0.094% | 861,094 | -7.212% |
| 2025-10-23 | 47.92 | 47.94 | 47.86 | 47.86 | -0.229% | 1,623,519 | -7.125% |
| 2025-10-22 | 47.95 | 48.00 | 47.84 | 47.97 | 0.000% | 928,689 | -7.338% |
| 2025-10-21 | 47.98 | 48.01 | 47.94 | 47.97 | +0.157% | 949,178 | -7.338% |
| 2025-10-20 | 47.88 | 47.90 | 47.84 | 47.90 | +0.164% | 1,610,493 | -7.193% |
| 2025-10-17 | 47.87 | 47.87 | 47.77 | 47.82 | -0.112% | 632,883 | -7.040% |
| 2025-10-16 | 47.71 | 47.89 | 47.70 | 47.87 | +0.325% | 1,038,500 | -7.144% |
| 2025-10-15 | 47.76 | 47.81 | 47.69 | 47.72 | -0.010% | 1,083,833 | -6.843% |
| 2025-10-14 | 47.64 | 47.74 | 47.61 | 47.72 | +0.052% | 608,613 | -6.852% |
| 2025-10-13 | 47.59 | 47.70 | 47.58 | 47.70 | +0.284% | 1,929,831 | -6.804% |
| 2025-10-10 | 47.53 | 47.60 | 47.48 | 47.56 | +0.316% | 601,548 | -6.539% |
| 2025-10-09 | 47.43 | 47.44 | 47.38 | 47.41 | -0.084% | 836,211 | -6.243% |
| 2025-10-08 | 47.52 | 47.58 | 47.43 | 47.45 | +0.084% | 912,676 | -6.322% |
| 2025-10-07 | 47.40 | 47.55 | 47.37 | 47.41 | +0.148% | 820,190 | -6.243% |
| 2025-10-06 | 47.38 | 47.44 | 47.34 | 47.34 | -0.211% | 583,040 | -6.105% |
| 2025-10-03 | 47.53 | 47.53 | 47.44 | 47.44 | -0.147% | 612,204 | -6.303% |
| 2025-10-02 | 47.44 | 47.53 | 47.43 | 47.51 | +0.063% | 668,689 | -6.441% |
| 2025-10-01 | 47.48 | 47.50 | 47.40 | 47.48 | -0.147% | 918,916 | -6.382% |
| 2025-09-30 | 47.59 | 47.65 | 47.53 | 47.55 | -0.021% | 800,715 | -6.519% |
| 2025-09-29 | 47.50 | 47.58 | 47.49 | 47.56 | +0.253% | 533,613 | -6.539% |
| 2025-09-26 | 47.45 | 47.52 | 47.40 | 47.44 | 0.000% | 1,669,285 | -6.303% |
| 2025-09-25 | 47.44 | 47.46 | 47.37 | 47.44 | -0.168% | 872,498 | -6.303% |
| 2025-09-24 | 47.57 | 47.57 | 47.50 | 47.52 | -0.189% | 732,186 | -6.460% |
| 2025-09-23 | 47.57 | 47.61 | 47.51 | 47.61 | +0.221% | 526,853 | -6.637% |
| 2025-09-22 | 47.56 | 47.57 | 47.50 | 47.51 | -0.137% | 621,933 | -6.431% |
| 2025-09-19 | 47.57 | 47.61 | 47.53 | 47.57 | -0.011% | 598,077 | -6.559% |
| 2025-09-18 | 47.58 | 47.63 | 47.52 | 47.58 | -0.262% | 1,178,911 | -6.569% |
| 2025-09-17 | 47.82 | 47.91 | 47.65 | 47.70 | -0.136% | 1,032,007 | -6.813% |
| 2025-09-16 | 47.78 | 47.80 | 47.73 | 47.77 | +0.031% | 2,326,399 | -6.940% |
| 2025-09-15 | 47.73 | 47.78 | 47.72 | 47.75 | +0.189% | 871,628 | -6.911% |
| 2025-09-12 | 47.66 | 47.67 | 47.58 | 47.66 | -0.136% | 604,254 | -6.735% |
| 2025-09-11 | 47.69 | 47.78 | 47.68 | 47.73 | +0.199% | 693,233 | -6.862% |
| 2025-09-10 | 47.62 | 47.69 | 47.57 | 47.63 | +0.210% | 759,723 | -6.676% |
| 2025-09-09 | 47.60 | 47.62 | 47.49 | 47.53 | -0.168% | 1,755,766 | -6.480% |
| 2025-09-08 | 47.57 | 47.61 | 47.55 | 47.61 | +0.348% | 542,866 | -6.637% |
| 2025-09-05 | 47.47 | 47.51 | 47.44 | 47.45 | +0.434% | 635,636 | -6.313% |
| 2025-09-04 | 47.17 | 47.24 | 47.10 | 47.24 | +0.404% | 728,190 | -5.906% |
| 2025-09-03 | 46.93 | 47.11 | 46.92 | 47.05 | +0.277% | 666,971 | -5.526% |
| 2025-09-02 | 46.85 | 46.92 | 46.84 | 46.92 | -0.625% | 784,588 | -5.264% |
| 2025-08-29 | 47.22 | 47.24 | 47.16 | 47.22 | -0.116% | 606,218 | -5.856% |
| 2025-08-28 | 47.19 | 47.27 | 47.17 | 47.27 | +0.148% | 675,081 | -5.966% |
| 2025-08-27 | 47.08 | 47.20 | 47.05 | 47.20 | +0.106% | 672,282 | -5.826% |
| 2025-08-26 | 47.08 | 47.15 | 47.03 | 47.15 | +0.159% | 615,036 | -5.726% |
| 2025-08-25 | 47.08 | 47.12 | 47.04 | 47.08 | -0.117% | 740,832 | -5.576% |
| 2025-08-22 | 46.98 | 47.16 | 46.96 | 47.13 | +0.471% | 552,992 | -5.686% |
| 2025-08-21 | 46.95 | 46.97 | 46.85 | 46.91 | -0.194% | 681,784 | -5.242% |
| 2025-08-20 | 46.97 | 47.04 | 46.95 | 47.00 | +0.064% | 664,598 | -5.426% |
| 2025-08-19 | 46.94 | 46.99 | 46.93 | 46.97 | +0.171% | 904,598 | -5.365% |
| 2025-08-18 | 46.95 | 46.95 | 46.84 | 46.89 | -0.085% | 674,565 | -5.204% |
| 2025-08-15 | 46.98 | 46.99 | 46.89 | 46.93 | -0.128% | 792,472 | -5.284% |
| 2025-08-14 | 47.07 | 47.07 | 46.97 | 46.99 | -0.265% | 668,584 | -5.405% |
| 2025-08-13 | 47.10 | 47.14 | 47.07 | 47.12 | +0.351% | 746,437 | -5.656% |
| 2025-08-12 | 46.92 | 46.95 | 46.86 | 46.95 | +0.011% | 712,620 | -5.325% |
| 2025-08-11 | 46.98 | 47.00 | 46.92 | 46.95 | +0.043% | 580,363 | -5.315% |
| 2025-08-08 | 46.96 | 46.96 | 46.90 | 46.92 | -0.160% | 647,825 | -5.274% |
| 2025-08-07 | 47.05 | 47.08 | 46.98 | 47.00 | -0.043% | 722,103 | -5.426% |
| 2025-08-06 | 47.01 | 47.05 | 46.86 | 47.02 | -0.106% | 1,924,813 | -5.466% |
| 2025-08-05 | 47.01 | 47.09 | 46.99 | 47.07 | +0.043% | 1,241,639 | -5.566% |
| 2025-08-04 | 47.02 | 47.06 | 46.95 | 47.05 | +0.128% | 646,610 | -5.526% |
| 2025-08-01 | 46.88 | 46.99 | 46.85 | 46.99 | +0.427% | 661,790 | -5.405% |
| 2025-07-31 | 46.85 | 46.91 | 46.78 | 46.79 | +0.021% | 733,621 | -5.001% |
| 2025-07-30 | 46.81 | 46.89 | 46.76 | 46.78 | -0.256% | 653,773 | -4.981% |
| 2025-07-29 | 46.74 | 46.91 | 46.72 | 46.90 | +0.471% | 688,196 | -5.224% |
| 2025-07-28 | 46.71 | 46.71 | 46.64 | 46.68 | -0.118% | 746,542 | -4.777% |
| 2025-07-25 | 46.66 | 46.74 | 46.62 | 46.73 | +0.182% | 603,705 | -4.889% |
| 2025-07-24 | 46.59 | 46.70 | 46.58 | 46.65 | -0.086% | 672,955 | -4.716% |
| 2025-07-23 | 46.74 | 46.75 | 46.68 | 46.69 | -0.214% | 594,084 | -4.798% |
| 2025-07-22 | 46.75 | 46.83 | 46.73 | 46.79 | +0.236% | 694,882 | -5.001% |
| 2025-07-21 | 46.73 | 46.78 | 46.68 | 46.68 | +0.279% | 1,359,623 | -4.777% |
| 2025-07-18 | 46.57 | 46.59 | 46.52 | 46.55 | +0.194% | 1,333,161 | -4.511% |
| 2025-07-17 | 46.49 | 46.53 | 46.43 | 46.46 | 0.000% | 919,213 | -4.326% |
| 2025-07-16 | 46.45 | 46.50 | 46.34 | 46.46 | +0.194% | 782,570 | -4.326% |
| 2025-07-15 | 46.57 | 46.57 | 46.36 | 46.37 | -0.280% | 657,795 | -4.141% |
| 2025-07-14 | 46.51 | 46.54 | 46.45 | 46.50 | -0.022% | 644,239 | -4.409% |
| 2025-07-11 | 46.57 | 46.57 | 46.49 | 46.51 | -0.407% | 544,504 | -4.429% |
| 2025-07-10 | 46.69 | 46.72 | 46.62 | 46.70 | 0.000% | 824,840 | -4.818% |
| 2025-07-09 | 46.59 | 46.71 | 46.55 | 46.70 | +0.409% | 861,081 | -4.818% |
| 2025-07-08 | 46.49 | 46.52 | 46.44 | 46.51 | -0.107% | 1,095,026 | -4.429% |
| 2025-07-07 | 46.69 | 46.69 | 46.51 | 46.56 | -0.236% | 1,033,525 | -4.532% |
| 2025-07-03 | 46.71 | 46.73 | 46.60 | 46.67 | -0.267% | 773,027 | -4.757% |
| 2025-07-02 | 46.73 | 46.80 | 46.72 | 46.80 | -0.117% | 852,616 | -5.011% |
| 2025-07-01 | 46.89 | 46.91 | 46.78 | 46.85 | -0.446% | 824,845 | -5.123% |
| 2025-06-30 | 47.01 | 47.09 | 46.94 | 47.06 | +0.320% | 824,551 | -5.546% |
| 2025-06-27 | 46.90 | 47.01 | 46.87 | 46.91 | -0.191% | 1,038,861 | -5.244% |
| 2025-06-26 | 46.93 | 47.01 | 46.86 | 47.00 | +0.288% | 741,120 | -5.426% |
| 2025-06-25 | 46.80 | 46.87 | 46.73 | 46.87 | +0.053% | 1,185,535 | -5.153% |
| 2025-06-24 | 46.67 | 46.86 | 46.65 | 46.84 | +0.321% | 860,009 | -5.102% |
| 2025-06-23 | 46.66 | 46.77 | 46.62 | 46.69 | +0.279% | 604,477 | -4.798% |
| 2025-06-20 | 46.49 | 46.61 | 46.45 | 46.56 | +0.043% | 571,406 | -4.532% |
| 2025-06-18 | 46.57 | 46.66 | 46.48 | 46.54 | +0.075% | 532,352 | -4.491% |
| 2025-06-17 | 46.45 | 46.53 | 46.38 | 46.51 | +0.302% | 718,607 | -4.419% |
| 2025-06-16 | 46.42 | 46.50 | 46.35 | 46.37 | -0.155% | 715,487 | -4.130% |
| 2025-06-13 | 46.51 | 46.51 | 46.35 | 46.44 | -0.371% | 579,847 | -4.279% |
| 2025-06-12 | 46.57 | 46.61 | 46.51 | 46.61 | +0.366% | 599,520 | -4.634% |
| 2025-06-11 | 46.38 | 46.45 | 46.33 | 46.44 | +0.346% | 873,263 | -4.285% |
| 2025-06-10 | 46.34 | 46.34 | 46.23 | 46.28 | +0.151% | 679,277 | -3.954% |
| 2025-06-09 | 46.15 | 46.25 | 46.12 | 46.21 | +0.173% | 551,973 | -3.809% |
| 2025-06-06 | 46.19 | 46.22 | 46.10 | 46.13 | -0.507% | 763,102 | -3.642% |
| 2025-06-05 | 46.46 | 46.49 | 46.35 | 46.37 | -0.226% | 676,799 | -4.130% |
| 2025-06-04 | 46.32 | 46.48 | 46.31 | 46.47 | +0.617% | 1,056,766 | -4.347% |
| 2025-06-03 | 46.25 | 46.28 | 46.14 | 46.19 | -0.022% | 1,009,496 | -3.757% |
| 2025-06-02 | 46.23 | 46.25 | 46.13 | 46.20 | -0.688% | 777,383 | -3.777% |
| 2025-05-30 | 46.41 | 46.52 | 46.37 | 46.52 | +0.205% | 610,606 | -4.439% |
| 2025-05-29 | 46.36 | 46.45 | 46.33 | 46.42 | +0.368% | 1,460,656 | -4.244% |
| 2025-05-28 | 46.22 | 46.29 | 46.17 | 46.25 | -0.130% | 719,390 | -3.892% |
| 2025-05-27 | 46.23 | 46.35 | 46.20 | 46.31 | +0.456% | 930,171 | -4.016% |
| 2025-05-23 | 46.17 | 46.17 | 46.05 | 46.10 | +0.130% | 485,951 | -3.579% |
| 2025-05-22 | 45.91 | 46.05 | 45.85 | 46.04 | +0.239% | 473,035 | -3.454% |
| 2025-05-21 | 46.07 | 46.13 | 45.90 | 45.93 | -0.627% | 1,139,866 | -3.222% |
| 2025-05-20 | 46.20 | 46.26 | 46.13 | 46.22 | -0.173% | 524,043 | -3.830% |
| 2025-05-19 | 46.06 | 46.31 | 46.02 | 46.30 | 0.000% | 1,425,956 | -3.996% |
| 2025-05-16 | 46.41 | 46.41 | 46.27 | 46.30 | +0.108% | 461,483 | -3.996% |
| 2025-05-15 | 46.14 | 46.27 | 46.09 | 46.25 | +0.478% | 514,275 | -3.892% |
| 2025-05-14 | 46.18 | 46.18 | 46.01 | 46.03 | -0.260% | 623,909 | -3.433% |
| 2025-05-13 | 46.21 | 46.24 | 46.10 | 46.15 | -0.043% | 682,994 | -3.684% |
| 2025-05-12 | 46.20 | 46.26 | 46.17 | 46.17 | -0.324% | 475,578 | -3.725% |
| 2025-05-09 | 46.37 | 46.41 | 46.30 | 46.32 | +0.054% | 568,366 | -4.037% |
| 2025-05-08 | 46.54 | 46.55 | 46.30 | 46.30 | -0.505% | 473,672 | -3.985% |
| 2025-05-07 | 46.50 | 46.58 | 46.47 | 46.53 | +0.237% | 552,584 | -4.470% |
| 2025-05-06 | 46.31 | 46.43 | 46.26 | 46.42 | +0.227% | 398,191 | -4.244% |
| 2025-05-05 | 46.37 | 46.37 | 46.24 | 46.31 | -0.194% | 569,858 | -4.027% |
| 2025-05-02 | 46.47 | 46.49 | 46.34 | 46.41 | -0.461% | 431,619 | -4.213% |
| 2025-05-01 | 46.82 | 46.84 | 46.55 | 46.62 | -0.745% | 486,177 | -4.655% |
| 2025-04-30 | 46.94 | 47.04 | 46.90 | 46.97 | -0.085% | 562,093 | -5.365% |
| 2025-04-29 | 46.85 | 47.02 | 46.84 | 47.01 | +0.256% | 474,640 | -5.446% |
| 2025-04-28 | 46.74 | 46.95 | 46.72 | 46.89 | +0.278% | 656,142 | -5.204% |
| 2025-04-25 | 46.69 | 46.77 | 46.63 | 46.76 | +0.354% | 452,275 | -4.940% |
| 2025-04-24 | 46.50 | 46.60 | 46.47 | 46.59 | +0.790% | 940,009 | -4.603% |
| 2025-04-23 | 46.56 | 46.62 | 46.23 | 46.23 | +0.108% | 883,780 | -3.850% |
| 2025-04-22 | 46.24 | 46.27 | 46.16 | 46.18 | +0.239% | 555,122 | -3.746% |
| 2025-04-21 | 46.21 | 46.30 | 46.07 | 46.07 | -0.561% | 427,488 | -3.516% |
| 2025-04-17 | 46.42 | 46.46 | 46.28 | 46.33 | -0.205% | 600,308 | -4.058% |
| 2025-04-16 | 46.37 | 46.45 | 46.27 | 46.42 | +0.357% | 808,273 | -4.254% |
| 2025-04-15 | 46.16 | 46.35 | 46.16 | 46.26 | 0.000% | 547,508 | -3.913% |