JCPI
JPMorgan Inflation Managed Bond ETF
stockNYSEETF
Market OpenOct 5, 2026 2:17:02 PM EDT
45.98USD-0.043%(-0.02)36,363
44.47Bid47.49Ask3.02SpreadJCPI Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 46.01 | 46.01 | 45.98 | 45.98 | -0.043% | 36,363 | 0.000% |
| 2026-10-02 | 46.21 | 46.21 | 45.95 | 46.00 | -0.239% | 25,954 | -0.043% |
| 2026-10-01 | 46.05 | 46.28 | 45.78 | 46.11 | +0.109% | 163,269 | -0.282% |
| 2026-09-30 | 46.15 | 46.15 | 45.88 | 46.06 | -0.130% | 190,117 | -0.174% |
| 2026-09-29 | 46.04 | 46.15 | 45.99 | 46.12 | -0.108% | 47,754 | -0.304% |
| 2026-09-28 | 46.10 | 46.31 | 46.07 | 46.17 | -0.130% | 84,734 | -0.412% |
| 2026-09-25 | 46.17 | 46.32 | 46.13 | 46.23 | 0.000% | 147,083 | -0.541% |
| 2026-09-24 | 46.33 | 46.41 | 46.15 | 46.23 | -0.173% | 28,123 | -0.541% |
| 2026-09-23 | 46.61 | 46.61 | 46.26 | 46.31 | -0.708% | 25,616 | -0.713% |
| 2026-09-22 | 46.65 | 46.73 | 46.58 | 46.64 | -0.235% | 91,104 | -1.415% |
| 2026-09-21 | 46.65 | 46.78 | 46.59 | 46.75 | +0.343% | 93,651 | -1.647% |
| 2026-09-18 | 46.59 | 46.66 | 46.52 | 46.59 | -0.214% | 36,648 | -1.309% |
| 2026-09-17 | 46.61 | 46.74 | 46.61 | 46.69 | +0.279% | 50,680 | -1.521% |
| 2026-09-16 | 46.80 | 46.89 | 46.56 | 46.56 | -0.372% | 43,587 | -1.246% |
| 2026-09-15 | 46.79 | 46.82 | 46.70 | 46.73 | +0.030% | 33,167 | -1.613% |
| 2026-09-14 | 46.79 | 46.85 | 46.72 | 46.72 | -0.021% | 38,025 | -1.584% |
| 2026-09-11 | 47.05 | 47.05 | 46.72 | 46.73 | -0.618% | 39,052 | -1.605% |
| 2026-09-10 | 47.09 | 47.14 | 46.96 | 47.02 | -0.317% | 52,431 | -2.213% |
| 2026-09-09 | 47.25 | 47.34 | 47.16 | 47.17 | -0.338% | 28,521 | -2.523% |
| 2026-09-08 | 47.30 | 47.34 | 47.25 | 47.33 | +0.106% | 24,188 | -2.852% |
| 2026-09-04 | 47.34 | 47.34 | 47.23 | 47.28 | -0.148% | 28,383 | -2.750% |
| 2026-09-03 | 47.32 | 47.39 | 47.26 | 47.35 | +0.275% | 39,352 | -2.893% |
| 2026-09-02 | 47.25 | 47.27 | 47.16 | 47.22 | -0.032% | 61,582 | -2.626% |
| 2026-09-01 | 47.18 | 47.29 | 47.16 | 47.23 | -0.159% | 86,996 | -2.657% |
| 2026-08-31 | 47.31 | 47.35 | 47.24 | 47.31 | +0.042% | 118,589 | -2.811% |
| 2026-08-28 | 47.50 | 47.60 | 47.28 | 47.29 | -0.526% | 27,419 | -2.770% |
| 2026-08-27 | 47.50 | 47.67 | 47.43 | 47.54 | +0.042% | 21,905 | -3.281% |
| 2026-08-26 | 47.51 | 47.58 | 47.47 | 47.52 | -0.200% | 53,526 | -3.241% |
| 2026-08-25 | 47.45 | 47.63 | 47.45 | 47.62 | +0.348% | 34,308 | -3.434% |
| 2026-08-24 | 47.49 | 47.55 | 47.43 | 47.45 | +0.048% | 86,993 | -3.098% |
| 2026-08-21 | 47.57 | 47.60 | 47.42 | 47.43 | -0.238% | 24,016 | -3.051% |
| 2026-08-20 | 47.47 | 47.61 | 47.47 | 47.54 | -0.123% | 104,432 | -3.281% |
| 2026-08-19 | 47.51 | 47.61 | 47.45 | 47.60 | +0.228% | 372,870 | -3.400% |
| 2026-08-18 | 47.41 | 47.49 | 47.29 | 47.49 | +0.169% | 28,081 | -3.180% |
| 2026-08-17 | 47.42 | 47.45 | 47.39 | 47.41 | -0.147% | 26,496 | -3.016% |
| 2026-08-14 | 47.46 | 47.50 | 47.42 | 47.48 | -0.084% | 31,058 | -3.159% |
| 2026-08-13 | 47.47 | 47.55 | 47.44 | 47.52 | +0.274% | 47,644 | -3.241% |
| 2026-08-12 | 47.42 | 47.42 | 47.32 | 47.39 | +0.107% | 34,246 | -2.975% |
| 2026-08-11 | 47.37 | 47.40 | 47.30 | 47.34 | -0.170% | 26,054 | -2.871% |
| 2026-08-10 | 47.42 | 47.44 | 47.35 | 47.42 | -0.084% | 27,113 | -3.037% |
| 2026-08-07 | 47.43 | 47.48 | 47.34 | 47.46 | +0.190% | 24,994 | -3.118% |
| 2026-08-06 | 47.36 | 47.39 | 47.20 | 47.37 | +0.085% | 308,514 | -2.935% |
| 2026-08-05 | 47.29 | 47.56 | 47.25 | 47.33 | +0.042% | 172,288 | -2.852% |
| 2026-08-04 | 47.41 | 47.42 | 47.21 | 47.31 | +0.148% | 54,781 | -2.811% |
| 2026-08-03 | 47.34 | 47.37 | 47.23 | 47.24 | -0.527% | 62,089 | -2.667% |
| 2026-07-31 | 47.54 | 47.58 | 47.39 | 47.49 | -0.294% | 59,515 | -3.180% |
| 2026-07-30 | 47.79 | 47.79 | 47.55 | 47.63 | +0.042% | 27,830 | -3.464% |
| 2026-07-29 | 47.47 | 47.63 | 47.31 | 47.61 | +0.232% | 31,451 | -3.424% |
| 2026-07-28 | 47.49 | 47.55 | 47.40 | 47.50 | +0.105% | 30,983 | -3.200% |
| 2026-07-27 | 47.50 | 47.51 | 47.43 | 47.45 | -0.168% | 34,308 | -3.098% |
| 2026-07-24 | 47.47 | 47.58 | 47.42 | 47.53 | -0.084% | 45,549 | -3.261% |
| 2026-07-23 | 47.56 | 47.58 | 47.46 | 47.57 | -0.105% | 38,136 | -3.342% |
| 2026-07-22 | 47.50 | 47.62 | 47.50 | 47.62 | -0.021% | 21,996 | -3.444% |
| 2026-07-21 | 47.86 | 47.86 | 47.58 | 47.63 | -0.210% | 20,786 | -3.464% |
| 2026-07-20 | 47.81 | 47.81 | 47.66 | 47.73 | -0.188% | 23,080 | -3.666% |
| 2026-07-17 | 47.83 | 47.91 | 47.75 | 47.82 | +0.283% | 32,560 | -3.848% |
| 2026-07-16 | 47.71 | 47.71 | 47.60 | 47.69 | -0.073% | 29,160 | -3.576% |
| 2026-07-15 | 47.69 | 47.74 | 47.56 | 47.72 | +0.078% | 31,993 | -3.646% |
| 2026-07-14 | 47.68 | 47.69 | 47.54 | 47.68 | +0.105% | 33,528 | -3.572% |
| 2026-07-13 | 47.67 | 47.69 | 47.54 | 47.63 | -0.099% | 37,743 | -3.470% |
| 2026-07-10 | 47.69 | 47.73 | 47.66 | 47.68 | -0.105% | 313,799 | -3.565% |
| 2026-07-09 | 47.77 | 47.78 | 47.57 | 47.73 | 0.000% | 65,710 | -3.666% |
| 2026-07-08 | 47.67 | 47.77 | 47.60 | 47.73 | +0.063% | 28,490 | -3.666% |
| 2026-07-07 | 47.73 | 47.81 | 47.67 | 47.70 | -0.355% | 28,476 | -3.606% |
| 2026-07-06 | 47.77 | 47.87 | 47.75 | 47.87 | +0.293% | 31,808 | -3.948% |
| 2026-07-02 | 47.76 | 47.78 | 47.63 | 47.73 | +0.210% | 38,840 | -3.666% |
| 2026-07-01 | 47.74 | 47.77 | 47.63 | 47.63 | -0.460% | 89,553 | -3.464% |
| 2026-06-30 | 48.16 | 48.16 | 47.85 | 47.85 | -0.499% | 247,722 | -3.908% |
| 2026-06-29 | 48.11 | 48.15 | 48.03 | 48.09 | +0.114% | 30,055 | -4.388% |
| 2026-06-26 | 48.02 | 48.10 | 48.00 | 48.03 | +0.076% | 14,324 | -4.278% |
| 2026-06-25 | 47.93 | 48.06 | 47.93 | 48.00 | +0.143% | 23,277 | -4.206% |
| 2026-06-24 | 47.88 | 47.93 | 47.80 | 47.93 | +0.377% | 19,482 | -4.068% |
| 2026-06-23 | 47.84 | 47.86 | 47.74 | 47.75 | -0.146% | 21,281 | -3.707% |
| 2026-06-22 | 47.92 | 47.92 | 47.78 | 47.82 | -0.219% | 43,179 | -3.848% |
| 2026-06-18 | 47.84 | 48.00 | 47.81 | 47.92 | +0.303% | 21,524 | -4.058% |
| 2026-06-17 | 48.00 | 48.29 | 47.78 | 47.78 | -0.727% | 39,510 | -3.767% |
| 2026-06-16 | 48.18 | 48.18 | 48.04 | 48.13 | -0.050% | 28,615 | -4.467% |
| 2026-06-15 | 48.15 | 48.15 | 48.02 | 48.15 | +0.218% | 23,112 | -4.515% |
| 2026-06-12 | 48.09 | 48.09 | 47.97 | 48.05 | -0.001% | 40,129 | -4.307% |
| 2026-06-11 | 48.00 | 48.10 | 47.94 | 48.05 | +0.177% | 55,167 | -4.308% |
| 2026-06-10 | 48.19 | 50.95 | 47.92 | 47.97 | -0.052% | 47,300 | -4.138% |
| 2026-06-09 | 48.02 | 48.02 | 47.87 | 47.99 | +0.099% | 20,980 | -4.188% |
| 2026-06-08 | 47.97 | 48.00 | 47.88 | 47.94 | -0.104% | 34,727 | -4.093% |
| 2026-06-05 | 48.19 | 48.19 | 47.97 | 47.99 | -0.420% | 27,586 | -4.193% |
| 2026-06-04 | 48.25 | 48.25 | 48.14 | 48.20 | -0.073% | 40,094 | -4.596% |
| 2026-06-03 | 48.23 | 48.26 | 48.13 | 48.23 | 0.000% | 54,063 | -4.665% |
| 2026-06-02 | 48.34 | 48.34 | 48.21 | 48.23 | -0.145% | 32,558 | -4.665% |
| 2026-06-01 | 48.40 | 49.20 | 48.14 | 48.30 | -0.679% | 73,277 | -4.803% |
| 2026-05-29 | 48.59 | 48.63 | 48.53 | 48.63 | +0.268% | 149,458 | -5.449% |
| 2026-05-28 | 48.56 | 48.61 | 48.41 | 48.50 | +0.103% | 46,804 | -5.196% |
| 2026-05-27 | 48.46 | 48.51 | 48.40 | 48.45 | +0.041% | 39,427 | -5.098% |
| 2026-05-26 | 48.28 | 48.45 | 48.27 | 48.43 | +0.442% | 32,790 | -5.059% |
| 2026-05-22 | 48.26 | 48.26 | 48.10 | 48.22 | -0.068% | 21,627 | -4.639% |
| 2026-05-21 | 48.24 | 48.29 | 48.16 | 48.25 | -0.021% | 31,245 | -4.705% |
| 2026-05-20 | 48.22 | 48.28 | 48.09 | 48.26 | +0.083% | 32,430 | -4.724% |
| 2026-05-19 | 48.16 | 48.23 | 48.12 | 48.22 | -0.237% | 51,673 | -4.645% |
| 2026-05-18 | 48.43 | 48.43 | 48.27 | 48.33 | -0.086% | 27,566 | -4.871% |
| 2026-05-15 | 48.44 | 48.44 | 48.30 | 48.38 | -0.399% | 32,586 | -4.953% |
| 2026-05-14 | 48.61 | 48.62 | 48.56 | 48.57 | -0.013% | 88,640 | -5.333% |
| 2026-05-13 | 48.60 | 48.65 | 48.49 | 48.58 | +0.012% | 32,587 | -5.345% |
| 2026-05-12 | 48.55 | 48.65 | 48.44 | 48.57 | -0.225% | 47,263 | -5.334% |
| 2026-05-11 | 48.50 | 48.71 | 48.50 | 48.68 | +0.041% | 57,353 | -5.546% |
| 2026-05-08 | 48.55 | 48.67 | 48.54 | 48.66 | +0.291% | 42,555 | -5.508% |
| 2026-05-07 | 48.63 | 48.63 | 48.45 | 48.52 | -0.146% | 81,124 | -5.233% |
| 2026-05-06 | 48.70 | 48.70 | 48.56 | 48.59 | -0.062% | 32,805 | -5.371% |
| 2026-05-05 | 48.65 | 48.65 | 48.55 | 48.62 | +0.077% | 90,568 | -5.430% |
| 2026-05-04 | 48.68 | 48.68 | 48.50 | 48.58 | -0.241% | 26,010 | -5.357% |
| 2026-05-01 | 48.71 | 48.71 | 48.57 | 48.70 | -0.010% | 51,890 | -5.585% |
| 2026-04-30 | 48.73 | 48.73 | 48.57 | 48.70 | +0.134% | 872,658 | -5.595% |
| 2026-04-29 | 48.62 | 48.71 | 48.59 | 48.64 | -0.266% | 53,043 | -5.469% |
| 2026-04-28 | 48.74 | 48.77 | 48.63 | 48.77 | -0.000% | 20,931 | -5.721% |
| 2026-04-27 | 48.74 | 48.83 | 48.71 | 48.77 | +0.082% | 30,939 | -5.721% |
| 2026-04-24 | 48.70 | 48.78 | 48.58 | 48.73 | +0.062% | 43,144 | -5.643% |
| 2026-04-23 | 48.70 | 48.71 | 48.54 | 48.70 | +0.123% | 25,634 | -5.585% |
| 2026-04-22 | 48.66 | 48.66 | 48.58 | 48.64 | +0.115% | 27,502 | -5.469% |
| 2026-04-21 | 48.67 | 48.67 | 48.55 | 48.58 | -0.176% | 29,687 | -5.360% |
| 2026-04-20 | 48.72 | 48.72 | 48.61 | 48.67 | +0.103% | 19,478 | -5.527% |
| 2026-04-17 | 48.74 | 48.74 | 48.62 | 48.62 | +0.144% | 20,170 | -5.430% |
| 2026-04-16 | 48.85 | 48.85 | 48.51 | 48.55 | -0.103% | 236,841 | -5.294% |
| 2026-04-15 | 48.60 | 48.62 | 48.52 | 48.60 | +0.041% | 27,962 | -5.391% |
| 2026-04-14 | 48.69 | 48.69 | 48.45 | 48.58 | +0.082% | 13,755 | -5.352% |
| 2026-04-13 | 48.42 | 48.54 | 48.30 | 48.54 | +0.351% | 30,882 | -5.274% |
| 2026-04-10 | 48.36 | 48.39 | 48.28 | 48.37 | +0.041% | 31,430 | -4.941% |
| 2026-04-09 | 48.31 | 48.36 | 48.20 | 48.35 | +0.114% | 32,185 | -4.902% |
| 2026-04-08 | 48.37 | 48.48 | 48.26 | 48.29 | +0.093% | 29,678 | -4.793% |
| 2026-04-07 | 48.24 | 48.30 | 48.16 | 48.25 | -0.145% | 139,225 | -4.705% |
| 2026-04-06 | 48.31 | 48.36 | 48.21 | 48.32 | +0.041% | 32,847 | -4.843% |
| 2026-04-02 | 48.23 | 48.30 | 48.09 | 48.30 | +0.562% | 65,468 | -4.803% |
| 2026-04-01 | 48.00 | 48.15 | 48.00 | 48.03 | -0.723% | 76,484 | -4.268% |
| 2026-03-31 | 48.34 | 48.40 | 48.25 | 48.38 | +0.384% | 486,176 | -4.961% |
| 2026-03-30 | 48.43 | 48.65 | 48.14 | 48.19 | +0.322% | 87,602 | -4.596% |
| 2026-03-27 | 47.96 | 48.04 | 47.90 | 48.04 | +0.104% | 34,137 | -4.288% |
| 2026-03-26 | 48.22 | 48.22 | 47.98 | 47.99 | -0.323% | 33,326 | -4.188% |
| 2026-03-25 | 48.16 | 48.18 | 48.10 | 48.15 | +0.216% | 19,725 | -4.498% |
| 2026-03-24 | 48.24 | 48.24 | 48.00 | 48.04 | -0.410% | 20,621 | -4.292% |
| 2026-03-23 | 48.28 | 48.35 | 48.22 | 48.24 | -0.062% | 112,155 | -4.685% |
| 2026-03-20 | 48.53 | 48.53 | 48.23 | 48.27 | -0.515% | 16,144 | -4.744% |
| 2026-03-19 | 48.45 | 48.56 | 48.40 | 48.52 | -0.062% | 73,664 | -5.235% |
| 2026-03-18 | 48.60 | 48.65 | 48.54 | 48.55 | -0.027% | 45,559 | -5.294% |
| 2026-03-17 | 48.53 | 48.58 | 48.53 | 48.56 | +0.192% | 35,587 | -5.319% |
| 2026-03-16 | 48.48 | 48.50 | 48.44 | 48.47 | +0.103% | 13,879 | -5.137% |
| 2026-03-13 | 48.49 | 48.52 | 48.37 | 48.42 | 0.000% | 19,868 | -5.039% |
| 2026-03-12 | 48.47 | 48.53 | 48.37 | 48.42 | -0.103% | 36,491 | -5.039% |
| 2026-03-11 | 48.56 | 48.56 | 48.42 | 48.47 | -0.309% | 33,554 | -5.137% |
| 2026-03-10 | 48.66 | 48.71 | 48.57 | 48.62 | -0.226% | 49,186 | -5.430% |
| 2026-03-09 | 48.80 | 48.80 | 48.63 | 48.73 | +0.309% | 58,657 | -5.643% |
| 2026-03-06 | 48.50 | 48.65 | 48.50 | 48.58 | +0.144% | 27,369 | -5.352% |
| 2026-03-05 | 48.60 | 48.60 | 48.44 | 48.51 | -0.206% | 35,607 | -5.215% |
| 2026-03-04 | 48.59 | 48.65 | 48.57 | 48.61 | -0.061% | 34,925 | -5.411% |
| 2026-03-03 | 48.67 | 48.67 | 48.53 | 48.64 | +0.031% | 58,198 | -5.469% |
| 2026-03-02 | 48.69 | 48.69 | 48.59 | 48.63 | -0.522% | 25,669 | -5.440% |
| 2026-02-27 | 48.91 | 48.93 | 48.86 | 48.88 | +0.143% | 55,335 | -5.933% |
| 2026-02-26 | 48.71 | 48.81 | 48.71 | 48.81 | +0.195% | 30,062 | -5.798% |
| 2026-02-25 | 48.61 | 48.73 | 48.61 | 48.72 | -0.010% | 24,969 | -5.614% |
| 2026-02-24 | 48.72 | 48.73 | 48.70 | 48.72 | -0.084% | 22,960 | -5.624% |
| 2026-02-23 | 48.70 | 48.78 | 48.68 | 48.76 | +0.084% | 16,483 | -5.703% |
| 2026-02-20 | 48.72 | 48.72 | 48.65 | 48.72 | +0.123% | 28,583 | -5.624% |
| 2026-02-19 | 48.63 | 48.68 | 48.61 | 48.66 | +0.103% | 11,758 | -5.508% |
| 2026-02-18 | 48.59 | 48.65 | 48.57 | 48.61 | -0.144% | 48,725 | -5.410% |
| 2026-02-17 | 48.75 | 48.75 | 48.65 | 48.68 | -0.164% | 27,999 | -5.546% |
| 2026-02-13 | 48.78 | 48.78 | 48.71 | 48.76 | +0.144% | 23,064 | -5.701% |
| 2026-02-12 | 48.60 | 48.69 | 48.57 | 48.69 | +0.392% | 26,041 | -5.566% |
| 2026-02-11 | 48.56 | 48.57 | 48.47 | 48.50 | -0.103% | 63,543 | -5.196% |
| 2026-02-10 | 48.56 | 48.61 | 48.54 | 48.55 | +0.103% | 121,722 | -5.294% |
| 2026-02-09 | 48.48 | 48.50 | 48.43 | 48.50 | +0.155% | 31,255 | -5.196% |
| 2026-02-06 | 48.40 | 48.46 | 48.38 | 48.42 | -0.052% | 22,973 | -5.049% |
| 2026-02-05 | 48.43 | 48.45 | 48.36 | 48.45 | +0.228% | 24,057 | -5.098% |
| 2026-02-04 | 48.34 | 48.38 | 48.32 | 48.34 | -0.021% | 64,278 | -4.882% |
| 2026-02-03 | 48.37 | 48.37 | 48.26 | 48.35 | -0.083% | 38,232 | -4.902% |
| 2026-02-02 | 48.56 | 48.56 | 48.34 | 48.39 | -0.144% | 35,373 | -4.980% |
| 2026-01-30 | 48.49 | 48.51 | 48.44 | 48.46 | -0.021% | 120,992 | -5.118% |
| 2026-01-29 | 48.39 | 48.49 | 48.39 | 48.47 | +0.186% | 23,223 | -5.137% |
| 2026-01-28 | 48.38 | 48.39 | 48.31 | 48.38 | +0.041% | 15,760 | -4.961% |
| 2026-01-27 | 48.31 | 48.38 | 48.29 | 48.36 | +0.052% | 15,589 | -4.921% |
| 2026-01-26 | 48.27 | 48.36 | 48.27 | 48.34 | -0.052% | 124,273 | -4.872% |
| 2026-01-23 | 48.24 | 48.36 | 48.20 | 48.36 | +0.332% | 74,773 | -4.921% |
| 2026-01-22 | 48.15 | 48.26 | 48.15 | 48.20 | +0.104% | 71,763 | -4.606% |
| 2026-01-21 | 48.14 | 48.16 | 48.09 | 48.15 | +0.063% | 43,719 | -4.507% |
| 2026-01-20 | 48.09 | 48.15 | 48.09 | 48.12 | -0.218% | 29,740 | -4.447% |
| 2026-01-16 | 48.28 | 48.31 | 48.21 | 48.23 | -0.114% | 27,969 | -4.655% |
| 2026-01-15 | 48.33 | 48.35 | 48.24 | 48.28 | -0.155% | 22,354 | -4.764% |
| 2026-01-14 | 48.36 | 48.40 | 48.30 | 48.35 | +0.062% | 53,444 | -4.912% |
| 2026-01-13 | 48.34 | 48.34 | 48.30 | 48.33 | +0.114% | 42,790 | -4.853% |
| 2026-01-12 | 48.28 | 48.31 | 48.24 | 48.27 | -0.021% | 23,433 | -4.744% |
| 2026-01-09 | 48.29 | 48.35 | 48.24 | 48.28 | -0.041% | 53,472 | -4.764% |
| 2026-01-08 | 48.27 | 48.30 | 48.27 | 48.30 | -0.041% | 20,445 | -4.803% |
| 2026-01-07 | 48.29 | 48.35 | 48.28 | 48.32 | +0.062% | 27,027 | -4.843% |
| 2026-01-06 | 48.27 | 48.30 | 48.25 | 48.29 | +0.083% | 19,416 | -4.784% |
| 2026-01-05 | 48.16 | 48.30 | 48.16 | 48.25 | +0.187% | 43,469 | -4.705% |
| 2026-01-02 | 48.17 | 48.28 | 48.16 | 48.16 | -0.062% | 179,041 | -4.527% |
| 2025-12-31 | 48.19 | 48.27 | 48.17 | 48.19 | -0.444% | 745,067 | -4.586% |
| 2025-12-30 | 48.42 | 48.42 | 48.38 | 48.41 | -0.021% | 11,326 | -5.010% |
| 2025-12-29 | 48.42 | 48.43 | 48.38 | 48.41 | +0.010% | 17,235 | -5.029% |
| 2025-12-26 | 48.41 | 48.43 | 48.35 | 48.41 | +0.114% | 32,083 | -5.020% |
| 2025-12-24 | 48.28 | 48.37 | 48.28 | 48.35 | +0.197% | 84,629 | -4.912% |
| 2025-12-23 | 48.27 | 48.29 | 48.21 | 48.26 | -0.124% | 23,798 | -4.724% |
| 2025-12-22 | 48.35 | 48.35 | 48.29 | 48.32 | -0.145% | 17,981 | -4.843% |
| 2025-12-19 | 48.42 | 48.42 | 48.32 | 48.39 | -0.062% | 21,306 | -4.980% |
| 2025-12-18 | 48.43 | 48.43 | 48.34 | 48.42 | +0.134% | 19,878 | -5.039% |
| 2025-12-17 | 48.31 | 48.36 | 48.21 | 48.35 | +0.135% | 39,297 | -4.912% |
| 2025-12-16 | 48.40 | 48.43 | 48.26 | 48.29 | -0.310% | 343,593 | -4.784% |
| 2025-12-15 | 48.48 | 48.48 | 48.40 | 48.44 | 0.000% | 29,673 | -5.078% |
| 2025-12-12 | 48.42 | 48.47 | 48.33 | 48.44 | +0.041% | 30,457 | -5.078% |
| 2025-12-11 | 48.45 | 48.51 | 48.42 | 48.42 | +0.041% | 35,759 | -5.039% |
| 2025-12-10 | 48.32 | 48.42 | 48.25 | 48.40 | +0.207% | 13,993 | -5.000% |
| 2025-12-09 | 48.42 | 48.49 | 48.30 | 48.30 | -0.124% | 48,582 | -4.803% |
| 2025-12-08 | 48.43 | 48.44 | 48.33 | 48.36 | -0.268% | 23,505 | -4.921% |
| 2025-12-05 | 48.47 | 48.50 | 48.44 | 48.49 | -0.041% | 15,870 | -5.176% |
| 2025-12-04 | 48.56 | 48.56 | 48.43 | 48.51 | +0.010% | 16,042 | -5.215% |
| 2025-12-03 | 48.54 | 48.54 | 48.43 | 48.51 | +0.114% | 44,059 | -5.206% |
| 2025-12-02 | 48.33 | 48.51 | 48.33 | 48.45 | +0.248% | 63,897 | -5.098% |
| 2025-12-01 | 48.41 | 48.53 | 48.33 | 48.33 | -0.882% | 46,949 | -4.862% |
| 2025-11-28 | 48.72 | 48.79 | 48.70 | 48.76 | -0.008% | 83,358 | -5.701% |
| 2025-11-26 | 48.77 | 48.78 | 48.63 | 48.76 | +0.111% | 18,683 | -5.709% |
| 2025-11-25 | 48.60 | 48.76 | 48.60 | 48.71 | 0.000% | 24,657 | -5.605% |
| 2025-11-24 | 48.73 | 48.73 | 48.61 | 48.71 | +0.123% | 24,630 | -5.605% |
| 2025-11-21 | 48.69 | 48.69 | 48.59 | 48.65 | +0.206% | 36,043 | -5.488% |
| 2025-11-20 | 48.57 | 48.59 | 48.51 | 48.55 | +0.035% | 29,658 | -5.294% |
| 2025-11-19 | 48.58 | 48.58 | 48.51 | 48.53 | +0.047% | 12,606 | -5.260% |
| 2025-11-18 | 48.52 | 48.69 | 48.48 | 48.51 | -0.041% | 31,224 | -5.215% |
| 2025-11-17 | 48.53 | 48.55 | 48.47 | 48.53 | +0.021% | 28,812 | -5.254% |
| 2025-11-14 | 48.65 | 48.65 | 48.46 | 48.52 | -0.072% | 15,252 | -5.235% |
| 2025-11-13 | 48.62 | 48.62 | 48.52 | 48.55 | -0.113% | 54,346 | -5.303% |
| 2025-11-12 | 48.67 | 48.67 | 48.51 | 48.61 | -0.123% | 26,891 | -5.410% |
| 2025-11-11 | 48.70 | 48.70 | 48.50 | 48.67 | +0.247% | 36,836 | -5.527% |
| 2025-11-10 | 48.59 | 48.59 | 48.46 | 48.55 | -0.082% | 24,741 | -5.294% |
| 2025-11-07 | 48.55 | 48.60 | 48.45 | 48.59 | -0.021% | 46,853 | -5.371% |
| 2025-11-06 | 48.53 | 48.61 | 48.52 | 48.60 | +0.227% | 26,650 | -5.391% |
| 2025-11-05 | 48.61 | 48.61 | 48.46 | 48.49 | -0.206% | 43,351 | -5.176% |
| 2025-11-04 | 48.56 | 48.61 | 48.50 | 48.59 | +0.082% | 31,988 | -5.371% |
| 2025-11-03 | 48.59 | 48.59 | 48.49 | 48.55 | -0.369% | 30,773 | -5.294% |
| 2025-10-31 | 48.73 | 48.79 | 48.65 | 48.73 | +0.082% | 117,329 | -5.643% |
| 2025-10-30 | 48.78 | 48.78 | 48.59 | 48.69 | -0.225% | 32,663 | -5.566% |
| 2025-10-29 | 49.00 | 49.00 | 48.76 | 48.80 | -0.245% | 43,456 | -5.779% |
| 2025-10-28 | 48.92 | 48.97 | 48.84 | 48.92 | -0.224% | 53,470 | -6.010% |
| 2025-10-27 | 49.03 | 49.04 | 48.86 | 49.03 | 0.000% | 36,330 | -6.221% |
| 2025-10-24 | 49.06 | 49.06 | 48.94 | 49.03 | +0.020% | 30,205 | -6.221% |
| 2025-10-23 | 49.05 | 49.05 | 48.93 | 49.02 | -0.020% | 35,758 | -6.202% |
| 2025-10-22 | 48.99 | 49.03 | 48.91 | 49.03 | +0.143% | 40,746 | -6.221% |
| 2025-10-21 | 49.00 | 49.00 | 48.90 | 48.96 | +0.061% | 31,495 | -6.087% |
| 2025-10-20 | 48.96 | 48.96 | 48.83 | 48.93 | +0.113% | 19,827 | -6.029% |
| 2025-10-17 | 48.98 | 48.98 | 48.85 | 48.88 | -0.214% | 13,465 | -5.923% |
| 2025-10-16 | 48.76 | 49.00 | 48.76 | 48.98 | +0.225% | 48,660 | -6.125% |
| 2025-10-15 | 48.90 | 48.92 | 48.80 | 48.87 | -0.041% | 31,684 | -5.914% |
| 2025-10-14 | 48.91 | 48.91 | 48.81 | 48.89 | +0.123% | 21,111 | -5.952% |
| 2025-10-13 | 48.89 | 48.89 | 48.75 | 48.83 | +0.226% | 61,365 | -5.837% |
| 2025-10-10 | 48.74 | 48.87 | 48.72 | 48.72 | +0.041% | 45,191 | -5.624% |
| 2025-10-09 | 48.67 | 48.78 | 48.62 | 48.70 | -0.184% | 29,031 | -5.585% |
| 2025-10-08 | 48.81 | 48.81 | 48.75 | 48.79 | +0.103% | 50,369 | -5.759% |
| 2025-10-07 | 48.64 | 48.75 | 48.64 | 48.74 | +0.173% | 25,746 | -5.663% |
| 2025-10-06 | 48.67 | 48.70 | 48.64 | 48.66 | -0.149% | 15,989 | -5.500% |
| 2025-10-03 | 48.78 | 48.78 | 48.72 | 48.73 | -0.156% | 19,084 | -5.641% |
| 2025-10-02 | 48.81 | 48.84 | 48.74 | 48.80 | +0.031% | 23,423 | -5.788% |
| 2025-10-01 | 48.82 | 48.82 | 48.72 | 48.79 | +0.021% | 45,258 | -5.759% |
| 2025-09-30 | 48.85 | 48.88 | 48.78 | 48.78 | -0.102% | 285,988 | -5.740% |
| 2025-09-29 | 48.90 | 48.90 | 48.82 | 48.83 | +0.082% | 39,368 | -5.837% |
| 2025-09-26 | 48.87 | 48.87 | 48.78 | 48.79 | +0.062% | 69,087 | -5.759% |
| 2025-09-25 | 48.77 | 48.80 | 48.71 | 48.76 | -0.194% | 65,321 | -5.701% |
| 2025-09-24 | 48.99 | 48.99 | 48.85 | 48.85 | -0.153% | 31,803 | -5.885% |
| 2025-09-23 | 48.90 | 48.93 | 48.84 | 48.93 | +0.082% | 30,056 | -6.029% |
| 2025-09-22 | 48.91 | 48.91 | 48.81 | 48.89 | -0.012% | 63,756 | -5.952% |
| 2025-09-19 | 48.93 | 48.93 | 48.85 | 48.90 | -0.069% | 33,047 | -5.964% |
| 2025-09-18 | 48.94 | 48.98 | 48.89 | 48.93 | -0.092% | 28,604 | -6.029% |
| 2025-09-17 | 49.11 | 49.11 | 48.98 | 48.98 | -0.122% | 48,906 | -6.115% |
| 2025-09-16 | 49.03 | 49.06 | 49.00 | 49.03 | +0.031% | 21,560 | -6.230% |
| 2025-09-15 | 49.03 | 49.05 | 48.96 | 49.02 | +0.061% | 21,959 | -6.202% |
| 2025-09-12 | 49.01 | 49.01 | 48.90 | 48.99 | -0.102% | 15,290 | -6.144% |
| 2025-09-11 | 49.02 | 49.05 | 48.96 | 49.04 | +0.153% | 18,835 | -6.240% |
| 2025-09-10 | 48.98 | 49.01 | 48.96 | 48.97 | +0.072% | 49,706 | -6.096% |
| 2025-09-09 | 49.00 | 49.00 | 48.91 | 48.93 | -0.163% | 20,475 | -6.029% |
| 2025-09-08 | 49.05 | 49.05 | 48.90 | 49.01 | +0.245% | 13,552 | -6.182% |
| 2025-09-05 | 48.93 | 48.93 | 48.86 | 48.89 | +0.226% | 42,127 | -5.952% |
| 2025-09-04 | 48.75 | 48.79 | 48.63 | 48.78 | +0.257% | 18,392 | -5.740% |
| 2025-09-03 | 48.64 | 48.73 | 48.56 | 48.66 | +0.196% | 27,090 | -5.498% |
| 2025-09-02 | 48.53 | 48.60 | 48.53 | 48.56 | -0.553% | 12,349 | -5.313% |
| 2025-08-29 | 48.85 | 48.93 | 48.83 | 48.83 | -0.102% | 91,711 | -5.837% |
| 2025-08-28 | 48.88 | 48.88 | 48.75 | 48.88 | +0.020% | 68,291 | -5.933% |
| 2025-08-27 | 48.84 | 48.87 | 48.72 | 48.87 | +0.226% | 163,072 | -5.914% |
| 2025-08-26 | 48.62 | 48.77 | 48.62 | 48.76 | +0.350% | 24,878 | -5.701% |
| 2025-08-25 | 48.67 | 48.67 | 48.54 | 48.59 | -0.205% | 18,094 | -5.371% |
| 2025-08-22 | 48.47 | 48.69 | 48.40 | 48.69 | +0.599% | 17,482 | -5.566% |
| 2025-08-21 | 48.42 | 48.42 | 48.32 | 48.40 | -0.021% | 25,268 | -5.000% |
| 2025-08-20 | 48.29 | 48.45 | 48.29 | 48.41 | +0.134% | 23,978 | -5.020% |
| 2025-08-19 | 48.35 | 48.38 | 48.32 | 48.34 | +0.041% | 20,556 | -4.892% |
| 2025-08-18 | 48.37 | 48.37 | 48.24 | 48.33 | -0.052% | 24,938 | -4.853% |
| 2025-08-15 | 48.43 | 48.46 | 48.30 | 48.35 | -0.206% | 9,208 | -4.902% |
| 2025-08-14 | 48.41 | 48.48 | 48.41 | 48.45 | -0.165% | 37,279 | -5.098% |
| 2025-08-13 | 48.57 | 48.57 | 48.41 | 48.53 | +0.352% | 32,787 | -5.254% |
| 2025-08-12 | 48.22 | 48.40 | 48.22 | 48.36 | +0.124% | 8,341 | -4.921% |
| 2025-08-11 | 48.31 | 48.47 | 48.30 | 48.30 | -0.227% | 18,868 | -4.803% |
| 2025-08-08 | 48.38 | 48.45 | 48.31 | 48.41 | 0.000% | 36,594 | -5.020% |
| 2025-08-07 | 48.46 | 48.46 | 48.37 | 48.41 | +0.124% | 33,497 | -5.020% |
| 2025-08-06 | 48.33 | 48.41 | 48.30 | 48.35 | -0.041% | 18,444 | -4.902% |
| 2025-08-05 | 48.40 | 48.44 | 48.27 | 48.37 | -0.103% | 14,872 | -4.941% |
| 2025-08-04 | 48.34 | 48.44 | 48.27 | 48.42 | +0.207% | 105,203 | -5.039% |
| 2025-08-01 | 48.22 | 48.32 | 48.14 | 48.32 | +0.374% | 41,276 | -4.843% |
| 2025-07-31 | 48.21 | 48.27 | 48.10 | 48.14 | -0.166% | 111,860 | -4.487% |
| 2025-07-30 | 48.30 | 48.32 | 48.17 | 48.22 | -0.104% | 40,268 | -4.645% |
| 2025-07-29 | 48.21 | 48.28 | 48.13 | 48.27 | +0.280% | 26,989 | -4.744% |
| 2025-07-28 | 48.09 | 48.14 | 48.07 | 48.13 | +0.096% | 18,607 | -4.477% |
| 2025-07-25 | 48.12 | 48.26 | 48.06 | 48.09 | +0.101% | 11,487 | -4.385% |
| 2025-07-24 | 48.05 | 48.16 | 48.04 | 48.04 | -0.187% | 50,426 | -4.288% |
| 2025-07-23 | 48.20 | 48.20 | 48.10 | 48.13 | -0.228% | 184,299 | -4.467% |
| 2025-07-22 | 48.26 | 48.26 | 48.22 | 48.24 | +0.125% | 14,785 | -4.685% |
| 2025-07-21 | 48.23 | 48.23 | 48.16 | 48.18 | +0.166% | 8,940 | -4.566% |
| 2025-07-18 | 48.18 | 48.18 | 48.05 | 48.10 | +0.125% | 9,669 | -4.407% |
| 2025-07-17 | 48.06 | 48.06 | 47.99 | 48.04 | +0.125% | 20,111 | -4.288% |
| 2025-07-16 | 47.91 | 48.00 | 47.85 | 47.98 | +0.230% | 19,334 | -4.168% |
| 2025-07-15 | 48.01 | 48.01 | 47.80 | 47.87 | -0.229% | 12,731 | -3.948% |
| 2025-07-14 | 47.95 | 47.98 | 47.92 | 47.98 | -0.021% | 12,276 | -4.168% |
| 2025-07-11 | 47.96 | 47.99 | 47.86 | 47.99 | -0.083% | 123,248 | -4.188% |
| 2025-07-10 | 48.06 | 48.06 | 47.93 | 48.03 | -0.083% | 17,540 | -4.268% |
| 2025-07-09 | 47.93 | 48.09 | 47.88 | 48.07 | +0.407% | 21,743 | -4.348% |
| 2025-07-08 | 47.91 | 47.94 | 47.76 | 47.88 | -0.281% | 72,298 | -3.958% |
| 2025-07-07 | 48.09 | 48.09 | 47.89 | 48.01 | +0.063% | 28,093 | -4.228% |
| 2025-07-03 | 47.99 | 47.99 | 47.89 | 47.98 | -0.104% | 9,009 | -4.168% |
| 2025-07-02 | 48.05 | 48.05 | 47.92 | 48.03 | 0.000% | 22,686 | -4.268% |
| 2025-07-01 | 48.10 | 48.10 | 47.91 | 48.03 | -0.456% | 46,823 | -4.268% |
| 2025-06-30 | 48.09 | 48.25 | 48.07 | 48.25 | +0.364% | 607,844 | -4.705% |
| 2025-06-27 | 48.05 | 48.08 | 48.00 | 48.08 | +0.052% | 28,515 | -4.358% |
| 2025-06-26 | 48.06 | 48.11 | 47.96 | 48.05 | 0.000% | 50,890 | -4.308% |
| 2025-06-25 | 48.01 | 48.05 | 47.95 | 48.05 | +0.157% | 14,649 | -4.308% |
| 2025-06-24 | 47.82 | 47.98 | 47.82 | 47.97 | +0.114% | 15,442 | -4.157% |
| 2025-06-23 | 47.97 | 48.03 | 47.90 | 47.92 | +0.125% | 18,310 | -4.048% |
| 2025-06-20 | 47.57 | 47.89 | 47.57 | 47.86 | +0.105% | 11,344 | -3.928% |
| 2025-06-18 | 47.81 | 47.86 | 47.75 | 47.81 | +0.042% | 25,085 | -3.828% |
| 2025-06-17 | 47.68 | 47.79 | 47.64 | 47.79 | +0.346% | 10,601 | -3.787% |
| 2025-06-16 | 47.52 | 47.70 | 47.52 | 47.63 | -0.052% | 14,166 | -3.454% |
| 2025-06-13 | 47.65 | 47.65 | 47.53 | 47.65 | 0.000% | 58,154 | -3.505% |
| 2025-06-12 | 47.68 | 47.68 | 47.64 | 47.65 | +0.168% | 15,301 | -3.505% |
| 2025-06-11 | 47.50 | 47.57 | 47.45 | 47.57 | +0.190% | 11,193 | -3.342% |
| 2025-06-10 | 47.55 | 47.55 | 47.45 | 47.48 | +0.021% | 15,920 | -3.159% |
| 2025-06-09 | 47.45 | 47.51 | 47.41 | 47.47 | +0.105% | 34,416 | -3.139% |
| 2025-06-06 | 47.48 | 47.50 | 47.40 | 47.42 | -0.420% | 7,059 | -3.037% |
| 2025-06-05 | 47.65 | 47.75 | 47.57 | 47.62 | -0.126% | 8,647 | -3.444% |
| 2025-06-04 | 47.64 | 47.68 | 47.43 | 47.68 | +0.421% | 14,040 | -3.565% |
| 2025-06-03 | 47.55 | 47.61 | 47.48 | 47.48 | -0.255% | 9,389 | -3.159% |
| 2025-06-02 | 47.70 | 47.70 | 47.55 | 47.60 | -0.706% | 13,269 | -3.406% |
| 2025-05-30 | 47.62 | 47.94 | 47.62 | 47.94 | +0.335% | 218,920 | -4.088% |
| 2025-05-29 | 47.71 | 47.78 | 47.64 | 47.78 | +0.273% | 22,314 | -3.767% |
| 2025-05-28 | 47.72 | 47.72 | 47.58 | 47.65 | -0.189% | 10,275 | -3.505% |
| 2025-05-27 | 47.61 | 47.74 | 47.56 | 47.74 | +0.168% | 18,743 | -3.687% |
| 2025-05-23 | 47.74 | 47.74 | 47.55 | 47.66 | +0.063% | 10,907 | -3.525% |
| 2025-05-22 | 47.36 | 47.64 | 47.36 | 47.63 | +0.316% | 16,510 | -3.464% |
| 2025-05-21 | 47.65 | 47.65 | 47.42 | 47.48 | -0.440% | 16,383 | -3.159% |
| 2025-05-20 | 47.69 | 47.70 | 47.56 | 47.69 | -0.063% | 18,573 | -3.586% |
| 2025-05-19 | 47.63 | 47.72 | 47.51 | 47.72 | +0.063% | 10,527 | -3.646% |
| 2025-05-16 | 47.78 | 47.78 | 47.67 | 47.69 | +0.063% | 39,884 | -3.586% |
| 2025-05-15 | 47.61 | 47.66 | 47.53 | 47.66 | +0.295% | 8,601 | -3.525% |
| 2025-05-14 | 47.56 | 47.56 | 47.37 | 47.52 | -0.105% | 37,697 | -3.241% |
| 2025-05-13 | 47.54 | 47.57 | 47.45 | 47.57 | +0.232% | 27,395 | -3.342% |
| 2025-05-12 | 47.54 | 47.56 | 47.45 | 47.46 | -0.670% | 17,056 | -3.118% |
| 2025-05-09 | 47.80 | 47.88 | 47.76 | 47.78 | -0.083% | 27,677 | -3.767% |
| 2025-05-08 | 47.98 | 47.98 | 47.73 | 47.82 | -0.230% | 26,025 | -3.848% |
| 2025-05-07 | 47.93 | 47.96 | 47.82 | 47.93 | +0.065% | 27,456 | -4.068% |
| 2025-05-06 | 47.78 | 47.90 | 47.73 | 47.90 | +0.375% | 26,873 | -4.006% |
| 2025-05-05 | 47.58 | 47.76 | 47.53 | 47.72 | -0.167% | 25,148 | -3.646% |
| 2025-05-02 | 47.94 | 47.94 | 47.66 | 47.80 | -0.417% | 17,057 | -3.808% |
| 2025-05-01 | 48.13 | 48.13 | 47.90 | 48.00 | -0.498% | 28,344 | -4.208% |
| 2025-04-30 | 48.13 | 48.25 | 48.10 | 48.24 | +0.333% | 250,387 | -4.685% |
| 2025-04-29 | 48.02 | 48.10 | 47.95 | 48.08 | -0.187% | 27,686 | -4.368% |
| 2025-04-28 | 48.05 | 48.18 | 48.00 | 48.17 | +0.501% | 31,859 | -4.546% |
| 2025-04-25 | 48.02 | 48.02 | 47.90 | 47.93 | -0.042% | 38,320 | -4.068% |
| 2025-04-24 | 47.86 | 47.95 | 47.79 | 47.95 | +0.651% | 43,963 | -4.108% |
| 2025-04-23 | 47.74 | 47.78 | 47.60 | 47.64 | +0.056% | 28,440 | -3.484% |
| 2025-04-22 | 47.64 | 47.65 | 47.51 | 47.61 | +0.091% | 16,895 | -3.430% |
| 2025-04-21 | 47.62 | 47.72 | 47.47 | 47.57 | -0.293% | 19,393 | -3.342% |
| 2025-04-17 | 47.43 | 47.71 | 47.43 | 47.71 | +0.379% | 19,445 | -3.626% |
| 2025-04-16 | 47.56 | 47.58 | 47.40 | 47.53 | +0.126% | 23,174 | -3.261% |
| 2025-04-15 | 47.48 | 47.52 | 47.30 | 47.47 | 0.000% | 57,758 | -3.139% |