JFLI
JPMorgan Flexible Income ETF
stockNYSEETF
At CloseSep 30, 2026 3:59:30 PM EDT
53.01USD0.000%(0.00)10,035
After-hoursOct 2, 2026 4:10:30 PM EDT
53.09USD+0.158%(+0.08)
JFLI Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 53.24 | 53.40 | 53.02 | 53.09 | +0.502% | 10,036 | 0.000% |
| 2026-10-01 | 53.00 | 53.00 | 52.54 | 52.83 | -0.333% | 4,502 | +0.502% |
| 2026-09-30 | 53.14 | 53.14 | 53.00 | 53.01 | +0.069% | 7,839 | +0.167% |
| 2026-09-29 | 52.92 | 53.00 | 52.91 | 52.97 | -0.202% | 2,807 | +0.237% |
| 2026-09-28 | 53.06 | 53.11 | 52.90 | 53.08 | -0.461% | 7,089 | +0.034% |
| 2026-09-25 | 53.18 | 53.33 | 53.18 | 53.32 | +0.385% | 4,041 | -0.428% |
| 2026-09-24 | 53.16 | 53.16 | 53.05 | 53.12 | -0.221% | 4,052 | -0.044% |
| 2026-09-23 | 53.45 | 53.45 | 53.23 | 53.23 | -0.922% | 2,291 | -0.265% |
| 2026-09-22 | 53.64 | 53.75 | 53.64 | 53.73 | +0.208% | 2,072 | -1.185% |
| 2026-09-21 | 53.44 | 53.62 | 53.44 | 53.62 | +0.920% | 1,852 | -0.979% |
| 2026-09-18 | 52.98 | 53.13 | 52.98 | 53.13 | -0.182% | 1,894 | -0.068% |
| 2026-09-17 | 53.21 | 53.23 | 53.16 | 53.23 | +0.912% | 2,417 | -0.250% |
| 2026-09-16 | 53.07 | 53.07 | 52.68 | 52.75 | -0.235% | 6,136 | +0.660% |
| 2026-09-15 | 53.06 | 53.06 | 52.84 | 52.87 | -0.615% | 3,061 | +0.423% |
| 2026-09-14 | 53.07 | 53.32 | 53.07 | 53.20 | -0.342% | 1,183 | -0.195% |
| 2026-09-11 | 53.55 | 53.62 | 53.25 | 53.38 | +0.455% | 4,518 | -0.536% |
| 2026-09-10 | 53.30 | 53.37 | 53.09 | 53.14 | -0.995% | 4,659 | -0.084% |
| 2026-09-09 | 53.85 | 53.85 | 53.65 | 53.67 | -0.371% | 6,635 | -1.078% |
| 2026-09-08 | 54.07 | 54.07 | 53.87 | 53.87 | -0.111% | 2,982 | -1.445% |
| 2026-09-04 | 53.78 | 54.00 | 53.78 | 53.93 | -0.552% | 8,827 | -1.554% |
| 2026-09-03 | 54.08 | 54.51 | 54.00 | 54.23 | +0.645% | 14,074 | -2.098% |
| 2026-09-02 | 53.80 | 53.92 | 53.80 | 53.88 | +0.127% | 2,430 | -1.466% |
| 2026-09-01 | 54.01 | 54.01 | 53.82 | 53.82 | -0.517% | 1,698 | -1.341% |
| 2026-08-31 | 54.12 | 54.12 | 54.03 | 54.09 | -0.167% | 1,461 | -1.851% |
| 2026-08-28 | 54.38 | 54.41 | 54.19 | 54.19 | -0.262% | 1,295 | -2.015% |
| 2026-08-27 | 54.32 | 54.33 | 54.22 | 54.33 | +0.058% | 723 | -2.272% |
| 2026-08-26 | 54.33 | 54.33 | 54.30 | 54.30 | -0.044% | 551 | -2.216% |
| 2026-08-25 | 54.25 | 54.32 | 54.25 | 54.32 | +0.342% | 1,693 | -2.259% |
| 2026-08-24 | 54.20 | 54.21 | 53.93 | 54.14 | -0.183% | 2,246 | -1.925% |
| 2026-08-21 | 54.19 | 54.26 | 54.19 | 54.23 | +0.199% | 3,080 | -2.104% |
| 2026-08-20 | 54.16 | 54.23 | 54.13 | 54.13 | -0.250% | 1,353 | -1.910% |
| 2026-08-19 | 54.29 | 54.38 | 54.26 | 54.26 | +0.181% | 2,105 | -2.155% |
| 2026-08-18 | 54.21 | 54.31 | 54.12 | 54.16 | -0.649% | 4,728 | -1.978% |
| 2026-08-17 | 54.69 | 54.69 | 54.52 | 54.52 | -0.057% | 921 | -2.614% |
| 2026-08-14 | 54.57 | 54.61 | 54.55 | 54.55 | +0.126% | 1,576 | -2.670% |
| 2026-08-13 | 54.45 | 54.51 | 54.45 | 54.48 | +0.547% | 812 | -2.548% |
| 2026-08-12 | 54.23 | 54.23 | 54.19 | 54.19 | +0.312% | 1,430 | -2.015% |
| 2026-08-11 | 54.03 | 54.10 | 54.02 | 54.02 | +0.258% | 2,868 | -1.709% |
| 2026-08-10 | 53.83 | 53.89 | 53.83 | 53.88 | -0.205% | 1,221 | -1.455% |
| 2026-08-07 | 53.91 | 53.99 | 53.87 | 53.99 | +0.640% | 18,281 | -1.658% |
| 2026-08-06 | 53.90 | 53.90 | 53.63 | 53.65 | -0.914% | 2,197 | -1.028% |
| 2026-08-05 | 54.31 | 54.31 | 54.14 | 54.14 | -0.042% | 655 | -1.933% |
| 2026-08-04 | 53.80 | 54.24 | 53.80 | 54.16 | +1.207% | 12,905 | -1.974% |
| 2026-08-03 | 53.14 | 53.54 | 53.14 | 53.52 | +0.586% | 3,154 | -0.790% |
| 2026-07-31 | 53.00 | 53.26 | 53.00 | 53.20 | +0.386% | 3,179 | -0.208% |
| 2026-07-30 | 52.65 | 53.00 | 52.65 | 53.00 | +1.610% | 2,969 | +0.177% |
| 2026-07-29 | 52.55 | 52.93 | 52.16 | 52.16 | -1.208% | 3,160 | +1.790% |
| 2026-07-28 | 52.63 | 52.91 | 52.63 | 52.80 | -0.111% | 4,270 | +0.560% |
| 2026-07-27 | 53.19 | 53.19 | 52.79 | 52.86 | -0.048% | 1,922 | +0.449% |
| 2026-07-24 | 53.06 | 53.06 | 52.81 | 52.88 | -0.155% | 8,431 | +0.401% |
| 2026-07-23 | 52.95 | 53.10 | 52.78 | 52.96 | -0.926% | 3,964 | +0.245% |
| 2026-07-22 | 53.40 | 53.56 | 53.34 | 53.46 | +0.112% | 6,610 | -0.684% |
| 2026-07-21 | 53.33 | 53.42 | 53.23 | 53.40 | +0.806% | 5,430 | -0.572% |
| 2026-07-20 | 53.30 | 53.30 | 52.97 | 52.97 | -0.319% | 3,369 | +0.229% |
| 2026-07-17 | 52.79 | 53.26 | 52.79 | 53.14 | -0.607% | 4,307 | -0.090% |
| 2026-07-16 | 53.56 | 53.56 | 53.40 | 53.47 | -0.500% | 2,504 | -0.697% |
| 2026-07-15 | 53.82 | 53.82 | 53.59 | 53.73 | +0.018% | 3,727 | -1.193% |
| 2026-07-14 | 53.84 | 53.92 | 53.63 | 53.73 | +0.443% | 14,225 | -1.175% |
| 2026-07-13 | 53.75 | 53.75 | 53.45 | 53.49 | -0.654% | 10,944 | -0.737% |
| 2026-07-10 | 53.86 | 53.98 | 53.77 | 53.84 | +0.250% | 1,901 | -1.386% |
| 2026-07-09 | 53.65 | 53.77 | 53.48 | 53.71 | +0.598% | 9,538 | -1.140% |
| 2026-07-08 | 53.13 | 53.43 | 53.13 | 53.39 | -0.202% | 6,093 | -0.549% |
| 2026-07-07 | 53.66 | 53.72 | 53.41 | 53.49 | -1.338% | 4,542 | -0.750% |
| 2026-07-06 | 54.19 | 54.26 | 54.19 | 54.22 | +0.705% | 7,172 | -2.077% |
| 2026-07-02 | 54.24 | 54.34 | 53.71 | 53.84 | -0.461% | 2,793 | -1.387% |
| 2026-07-01 | 54.14 | 54.24 | 54.07 | 54.09 | -0.630% | 1,882 | -1.842% |
| 2026-06-30 | 54.35 | 54.48 | 54.35 | 54.43 | +0.717% | 15,762 | -2.461% |
| 2026-06-29 | 53.72 | 54.05 | 53.72 | 54.05 | +0.807% | 1,606 | -1.761% |
| 2026-06-26 | 53.45 | 53.76 | 53.45 | 53.61 | -0.322% | 1,494 | -0.968% |
| 2026-06-25 | 53.68 | 53.90 | 53.68 | 53.79 | +0.572% | 7,727 | -1.287% |
| 2026-06-24 | 53.75 | 53.75 | 53.42 | 53.48 | -0.486% | 3,563 | -0.723% |
| 2026-06-23 | 53.66 | 53.92 | 53.65 | 53.74 | -1.273% | 4,750 | -1.205% |
| 2026-06-22 | 54.62 | 54.62 | 54.43 | 54.43 | +0.165% | 4,632 | -2.463% |
| 2026-06-18 | 54.76 | 54.76 | 54.33 | 54.34 | +0.834% | 2,239 | -2.303% |
| 2026-06-17 | 54.48 | 54.48 | 53.90 | 53.90 | -0.891% | 2,644 | -1.487% |
| 2026-06-16 | 54.56 | 54.56 | 54.38 | 54.38 | -0.219% | 2,521 | -2.365% |
| 2026-06-15 | 54.51 | 54.59 | 54.50 | 54.50 | +1.264% | 2,058 | -2.580% |
| 2026-06-12 | 53.73 | 53.85 | 53.73 | 53.82 | +0.498% | 13,708 | -1.348% |
| 2026-06-11 | 52.07 | 53.64 | 52.07 | 53.55 | +1.890% | 4,426 | -0.857% |
| 2026-06-10 | 52.88 | 52.94 | 52.56 | 52.56 | -0.952% | 3,325 | +1.017% |
| 2026-06-09 | 53.16 | 53.16 | 52.25 | 53.06 | -0.170% | 4,581 | +0.055% |
| 2026-06-08 | 53.27 | 53.30 | 53.11 | 53.16 | +0.435% | 7,819 | -0.115% |
| 2026-06-05 | 53.55 | 53.60 | 52.92 | 52.92 | -2.342% | 6,984 | +0.319% |
| 2026-06-04 | 54.43 | 54.43 | 54.01 | 54.19 | -0.540% | 6,885 | -2.031% |
| 2026-06-03 | 54.55 | 54.57 | 54.49 | 54.49 | -0.321% | 4,491 | -2.559% |
| 2026-06-02 | 54.58 | 54.80 | 54.54 | 54.66 | +0.457% | 8,140 | -2.872% |
| 2026-06-01 | 54.99 | 54.99 | 54.23 | 54.41 | +0.046% | 4,224 | -2.428% |
| 2026-05-29 | 54.38 | 54.59 | 54.26 | 54.39 | +0.314% | 16,271 | -2.383% |
| 2026-05-28 | 53.88 | 54.29 | 53.88 | 54.22 | +0.380% | 2,122 | -2.077% |
| 2026-05-27 | 54.01 | 54.02 | 54.01 | 54.02 | +0.051% | 892 | -1.706% |
| 2026-05-26 | 53.99 | 54.05 | 53.94 | 53.99 | +0.654% | 2,184 | -1.655% |
| 2026-05-22 | 53.58 | 53.71 | 53.58 | 53.64 | +0.199% | 5,031 | -1.012% |
| 2026-05-21 | 53.12 | 53.54 | 53.00 | 53.53 | +0.394% | 5,616 | -0.815% |
| 2026-05-20 | 52.92 | 53.32 | 52.92 | 53.32 | +1.031% | 1,642 | -0.424% |
| 2026-05-19 | 52.91 | 52.91 | 52.78 | 52.78 | -0.366% | 1,002 | +0.602% |
| 2026-05-18 | 52.90 | 53.04 | 52.90 | 52.97 | +0.099% | 2,031 | +0.234% |
| 2026-05-15 | 53.00 | 53.04 | 52.90 | 52.92 | -1.148% | 1,878 | +0.332% |
| 2026-05-14 | 53.49 | 53.53 | 53.49 | 53.53 | +0.202% | 1,388 | -0.819% |
| 2026-05-13 | 53.39 | 53.46 | 53.39 | 53.42 | +0.418% | 697 | -0.619% |
| 2026-05-12 | 53.38 | 53.38 | 52.90 | 53.20 | -0.361% | 8,790 | -0.204% |
| 2026-05-11 | 53.23 | 53.44 | 53.23 | 53.40 | +0.133% | 13,853 | -0.564% |
| 2026-05-08 | 53.30 | 53.37 | 53.18 | 53.32 | +0.318% | 15,459 | -0.432% |
| 2026-05-07 | 53.32 | 53.32 | 53.15 | 53.15 | -0.468% | 2,695 | -0.115% |
| 2026-05-06 | 53.19 | 53.42 | 53.19 | 53.41 | +0.461% | 2,195 | -0.583% |
| 2026-05-05 | 53.04 | 53.26 | 53.04 | 53.16 | +0.688% | 11,046 | -0.125% |
| 2026-05-04 | 52.88 | 53.13 | 52.80 | 52.80 | -0.407% | 14,998 | +0.562% |
| 2026-05-01 | 53.03 | 53.24 | 52.95 | 53.01 | +0.212% | 11,442 | +0.153% |
| 2026-04-30 | 52.62 | 52.90 | 52.62 | 52.90 | +1.080% | 7,645 | +0.366% |
| 2026-04-29 | 52.39 | 52.39 | 52.33 | 52.33 | -0.215% | 1,811 | +1.450% |
| 2026-04-28 | 52.50 | 52.50 | 52.45 | 52.45 | -0.369% | 3,773 | +1.232% |
| 2026-04-27 | 52.68 | 52.68 | 52.60 | 52.64 | -0.011% | 4,398 | +0.858% |
| 2026-04-24 | 52.56 | 52.67 | 52.56 | 52.65 | +0.502% | 1,371 | +0.847% |
| 2026-04-23 | 52.58 | 52.58 | 52.36 | 52.38 | -0.281% | 7,705 | +1.354% |
| 2026-04-22 | 52.55 | 52.56 | 52.45 | 52.53 | +0.256% | 4,387 | +1.069% |
| 2026-04-21 | 52.70 | 52.70 | 52.40 | 52.40 | -0.284% | 7,320 | +1.328% |
| 2026-04-20 | 52.61 | 52.70 | 52.52 | 52.55 | -0.092% | 2,617 | +1.040% |
| 2026-04-17 | 52.54 | 52.69 | 52.52 | 52.60 | +0.661% | 1,650 | +0.947% |
| 2026-04-16 | 52.23 | 52.29 | 52.20 | 52.25 | -0.026% | 2,197 | +1.615% |
| 2026-04-15 | 52.24 | 52.30 | 52.10 | 52.26 | +0.067% | 4,766 | +1.588% |
| 2026-04-14 | 52.40 | 52.40 | 52.01 | 52.23 | +0.674% | 3,922 | +1.657% |
| 2026-04-13 | 51.62 | 51.88 | 51.60 | 51.88 | +0.518% | 1,064 | +2.342% |
| 2026-04-10 | 51.65 | 51.70 | 51.57 | 51.61 | +0.104% | 6,317 | +2.873% |
| 2026-04-09 | 51.32 | 51.62 | 51.32 | 51.56 | +0.313% | 3,691 | +2.980% |
| 2026-04-08 | 51.40 | 51.51 | 51.31 | 51.40 | +1.680% | 2,311 | +3.302% |
| 2026-04-07 | 50.72 | 50.72 | 50.05 | 50.55 | -0.710% | 29,776 | +5.038% |
| 2026-04-06 | 50.84 | 51.00 | 50.74 | 50.91 | +0.552% | 31,922 | +4.292% |
| 2026-04-02 | 50.48 | 50.67 | 50.48 | 50.63 | +0.120% | 1,561 | +4.868% |
| 2026-04-01 | 50.61 | 50.76 | 50.57 | 50.57 | +0.790% | 1,590 | +4.993% |
| 2026-03-31 | 49.58 | 50.17 | 49.58 | 50.17 | +2.286% | 2,763 | +5.823% |
| 2026-03-30 | 49.34 | 49.38 | 49.05 | 49.05 | -0.113% | 1,196 | +8.242% |
| 2026-03-27 | 49.12 | 49.17 | 49.03 | 49.11 | -0.975% | 1,283 | +8.119% |
| 2026-03-26 | 50.16 | 50.16 | 49.59 | 49.59 | -1.524% | 2,937 | +7.066% |
| 2026-03-25 | 50.35 | 50.36 | 50.35 | 50.36 | +0.640% | 711 | +5.433% |
| 2026-03-24 | 49.93 | 50.26 | 49.88 | 50.04 | -0.258% | 4,772 | +6.108% |
| 2026-03-23 | 50.08 | 50.34 | 50.01 | 50.17 | +1.075% | 2,434 | +5.834% |
| 2026-03-20 | 50.30 | 50.30 | 49.44 | 49.63 | -1.633% | 10,944 | +6.973% |
| 2026-03-19 | 50.21 | 50.46 | 50.00 | 50.46 | -0.028% | 4,704 | +5.225% |
| 2026-03-18 | 50.92 | 50.94 | 50.47 | 50.47 | -1.370% | 2,862 | +5.196% |
| 2026-03-17 | 52.51 | 52.51 | 51.17 | 51.17 | +0.450% | 17,269 | +3.755% |
| 2026-03-16 | 51.27 | 51.27 | 50.93 | 50.94 | +1.035% | 5,462 | +4.221% |
| 2026-03-13 | 50.95 | 50.95 | 50.42 | 50.42 | -0.507% | 4,749 | +5.300% |
| 2026-03-12 | 50.91 | 50.91 | 50.68 | 50.68 | -1.240% | 2,492 | +4.766% |
| 2026-03-11 | 51.59 | 51.59 | 51.21 | 51.31 | -0.494% | 6,975 | +3.466% |
| 2026-03-10 | 51.53 | 51.91 | 51.45 | 51.57 | +0.436% | 14,726 | +2.955% |
| 2026-03-09 | 50.56 | 51.45 | 50.51 | 51.35 | +0.518% | 7,689 | +3.404% |
| 2026-03-06 | 51.20 | 51.28 | 51.08 | 51.08 | -0.911% | 3,764 | +3.940% |
| 2026-03-05 | 51.71 | 51.71 | 51.29 | 51.55 | -1.212% | 4,494 | +2.993% |
| 2026-03-04 | 51.97 | 52.25 | 51.97 | 52.18 | +0.609% | 6,056 | +1.744% |
| 2026-03-03 | 51.55 | 52.06 | 51.35 | 51.87 | -1.109% | 10,808 | +2.364% |
| 2026-03-02 | 52.30 | 52.68 | 52.26 | 52.45 | -0.382% | 3,071 | +1.228% |
| 2026-02-27 | 52.50 | 52.68 | 52.50 | 52.65 | -0.050% | 2,150 | +0.842% |
| 2026-02-26 | 52.80 | 52.80 | 52.50 | 52.68 | -0.293% | 1,769 | +0.792% |
| 2026-02-25 | 52.97 | 52.97 | 52.63 | 52.83 | +0.745% | 4,242 | +0.496% |
| 2026-02-24 | 52.28 | 52.54 | 52.28 | 52.44 | +0.286% | 1,002 | +1.244% |
| 2026-02-23 | 52.58 | 52.58 | 52.29 | 52.29 | -0.522% | 5,618 | +1.534% |
| 2026-02-20 | 52.40 | 52.77 | 52.38 | 52.57 | +0.689% | 8,084 | +1.003% |
| 2026-02-19 | 52.23 | 52.23 | 52.21 | 52.21 | -0.173% | 615 | +1.700% |
| 2026-02-18 | 52.23 | 52.35 | 52.22 | 52.30 | +0.508% | 1,930 | +1.524% |
| 2026-02-17 | 52.13 | 52.16 | 51.73 | 52.03 | -0.184% | 9,499 | +2.039% |
| 2026-02-13 | 51.95 | 52.32 | 51.93 | 52.13 | +0.172% | 15,268 | +1.851% |
| 2026-02-12 | 52.60 | 52.63 | 52.04 | 52.04 | -0.899% | 7,266 | +2.026% |
| 2026-02-11 | 52.55 | 52.60 | 52.31 | 52.51 | +0.461% | 22,639 | +1.109% |
| 2026-02-10 | 52.38 | 52.38 | 52.27 | 52.27 | -0.085% | 952 | +1.575% |
| 2026-02-09 | 51.83 | 52.38 | 51.83 | 52.31 | +0.316% | 1,612 | +1.489% |
| 2026-02-06 | 51.60 | 52.15 | 51.60 | 52.15 | +1.740% | 6,897 | +1.810% |
| 2026-02-05 | 51.37 | 51.56 | 51.23 | 51.26 | -1.370% | 8,440 | +3.581% |
| 2026-02-04 | 52.29 | 52.29 | 51.86 | 51.97 | -0.345% | 4,291 | +2.162% |
| 2026-02-03 | 52.22 | 52.27 | 51.96 | 52.15 | -0.048% | 9,098 | +1.810% |
| 2026-02-02 | 52.03 | 52.17 | 52.03 | 52.17 | +0.163% | 1,373 | +1.761% |
| 2026-01-30 | 52.12 | 52.12 | 51.95 | 52.09 | -0.366% | 1,854 | +1.926% |
| 2026-01-29 | 52.26 | 52.28 | 51.85 | 52.28 | +0.013% | 4,463 | +1.553% |
| 2026-01-28 | 52.33 | 52.33 | 52.26 | 52.27 | -0.038% | 1,102 | +1.566% |
| 2026-01-27 | 52.06 | 52.29 | 52.06 | 52.29 | +0.574% | 1,754 | +1.527% |
| 2026-01-26 | 51.96 | 52.04 | 51.95 | 52.00 | +0.375% | 2,382 | +2.111% |
| 2026-01-23 | 51.58 | 51.83 | 51.58 | 51.80 | +0.276% | 5,372 | +2.493% |
| 2026-01-22 | 51.54 | 51.79 | 51.54 | 51.66 | +0.642% | 4,687 | +2.776% |
| 2026-01-21 | 51.31 | 51.50 | 50.97 | 51.33 | +0.495% | 23,396 | +3.436% |
| 2026-01-20 | 51.17 | 51.36 | 51.04 | 51.08 | -1.123% | 5,319 | +3.948% |
| 2026-01-16 | 51.67 | 51.67 | 51.66 | 51.66 | -0.051% | 920 | +2.781% |
| 2026-01-15 | 51.73 | 51.76 | 51.68 | 51.68 | +0.197% | 2,650 | +2.729% |
| 2026-01-14 | 51.57 | 51.60 | 51.48 | 51.58 | +0.048% | 5,670 | +2.931% |
| 2026-01-13 | 51.67 | 51.85 | 51.55 | 51.56 | -0.151% | 2,610 | +2.980% |
| 2026-01-12 | 51.48 | 51.69 | 51.48 | 51.63 | +0.243% | 3,462 | +2.825% |
| 2026-01-09 | 51.18 | 51.60 | 51.14 | 51.51 | +0.386% | 7,724 | +3.075% |
| 2026-01-08 | 51.25 | 51.31 | 51.19 | 51.31 | -0.062% | 4,990 | +3.473% |
| 2026-01-07 | 51.35 | 51.49 | 51.33 | 51.34 | -0.162% | 167,157 | +3.409% |
| 2026-01-06 | 51.27 | 51.43 | 51.21 | 51.43 | +0.432% | 2,987 | +3.242% |
| 2026-01-05 | 51.10 | 51.24 | 51.10 | 51.21 | +0.761% | 7,168 | +3.688% |
| 2026-01-02 | 50.84 | 51.05 | 50.73 | 50.82 | +0.266% | 12,083 | +4.476% |
| 2025-12-31 | 50.71 | 50.76 | 50.68 | 50.68 | -1.017% | 14,383 | +4.755% |
| 2025-12-30 | 51.19 | 51.25 | 51.19 | 51.20 | +0.028% | 1,271 | +3.690% |
| 2025-12-29 | 51.10 | 51.20 | 51.10 | 51.19 | -0.083% | 1,386 | +3.718% |
| 2025-12-26 | 51.18 | 51.23 | 51.18 | 51.23 | +0.099% | 237 | +3.632% |
| 2025-12-24 | 51.07 | 51.18 | 51.07 | 51.18 | +0.292% | 353 | +3.734% |
| 2025-12-23 | 50.91 | 51.03 | 50.91 | 51.03 | +0.358% | 1,515 | +4.037% |
| 2025-12-22 | 50.81 | 50.85 | 50.75 | 50.85 | +0.225% | 1,015 | +4.410% |
| 2025-12-19 | 50.79 | 50.85 | 50.70 | 50.74 | +0.486% | 1,204 | +4.645% |
| 2025-12-18 | 50.63 | 50.63 | 50.43 | 50.49 | +0.652% | 1,398 | +5.154% |
| 2025-12-17 | 50.35 | 50.35 | 50.16 | 50.16 | -0.696% | 2,474 | +5.840% |
| 2025-12-16 | 50.55 | 50.55 | 50.44 | 50.52 | -0.130% | 3,039 | +5.103% |
| 2025-12-15 | 50.55 | 50.58 | 50.50 | 50.58 | -1.247% | 6,352 | +4.967% |
| 2025-12-12 | 51.53 | 51.53 | 51.20 | 51.22 | -0.821% | 5,425 | +3.658% |
| 2025-12-11 | 51.47 | 51.72 | 51.47 | 51.64 | +0.099% | 1,884 | +2.807% |
| 2025-12-10 | 51.13 | 51.59 | 51.13 | 51.59 | +0.521% | 14,911 | +2.909% |
| 2025-12-09 | 51.36 | 51.48 | 51.32 | 51.33 | -0.024% | 2,782 | +3.445% |
| 2025-12-08 | 51.55 | 51.55 | 51.32 | 51.34 | -0.362% | 2,932 | +3.420% |
| 2025-12-05 | 51.63 | 51.72 | 51.52 | 51.52 | +0.148% | 1,877 | +3.045% |
| 2025-12-04 | 51.49 | 51.53 | 51.44 | 51.45 | -0.654% | 1,908 | +3.198% |
| 2025-12-03 | 51.57 | 51.87 | 51.57 | 51.79 | +0.295% | 8,330 | +2.523% |
| 2025-12-02 | 51.66 | 51.66 | 51.53 | 51.63 | +0.301% | 631 | +2.825% |
| 2025-12-01 | 51.51 | 51.69 | 51.48 | 51.48 | -0.400% | 4,446 | +3.134% |
| 2025-11-28 | 51.57 | 51.69 | 51.57 | 51.69 | +0.327% | 3,475 | +2.722% |
| 2025-11-26 | 51.30 | 51.52 | 51.30 | 51.52 | +0.621% | 2,152 | +3.058% |
| 2025-11-25 | 51.05 | 51.20 | 51.05 | 51.20 | +0.703% | 506 | +3.698% |
| 2025-11-24 | 50.46 | 50.86 | 50.44 | 50.84 | +1.084% | 3,980 | +4.427% |
| 2025-11-21 | 49.86 | 50.57 | 49.84 | 50.30 | +0.575% | 7,360 | +5.559% |
| 2025-11-20 | 50.89 | 50.89 | 50.00 | 50.01 | -0.925% | 41,129 | +6.166% |
| 2025-11-19 | 50.37 | 50.60 | 50.37 | 50.48 | -0.085% | 7,952 | +5.184% |
| 2025-11-18 | 50.49 | 50.55 | 50.17 | 50.52 | -0.276% | 17,835 | +5.094% |
| 2025-11-17 | 50.67 | 50.74 | 50.34 | 50.66 | -0.212% | 55,494 | +4.804% |
| 2025-11-14 | 50.79 | 50.86 | 50.77 | 50.77 | -0.103% | 2,500 | +4.582% |
| 2025-11-13 | 51.05 | 51.05 | 50.82 | 50.82 | -1.038% | 687 | +4.475% |
| 2025-11-12 | 51.50 | 51.50 | 51.30 | 51.35 | +0.064% | 1,677 | +3.390% |
| 2025-11-11 | 51.07 | 51.33 | 51.07 | 51.32 | +0.672% | 7,313 | +3.457% |
| 2025-11-10 | 50.79 | 51.01 | 50.78 | 50.98 | +0.914% | 8,206 | +4.152% |
| 2025-11-07 | 50.30 | 50.52 | 50.19 | 50.52 | +0.107% | 3,089 | +5.104% |
| 2025-11-06 | 50.74 | 50.74 | 50.41 | 50.46 | -1.287% | 13,320 | +5.217% |
| 2025-11-05 | 51.02 | 51.12 | 51.02 | 51.12 | +0.362% | 760 | +3.863% |
| 2025-11-04 | 50.93 | 51.01 | 50.90 | 50.93 | -0.431% | 5,119 | +4.239% |
| 2025-11-03 | 51.15 | 51.16 | 51.10 | 51.16 | -0.127% | 1,537 | +3.790% |
| 2025-10-31 | 51.25 | 51.29 | 51.21 | 51.22 | +0.039% | 10,114 | +3.658% |
| 2025-10-30 | 51.25 | 51.38 | 51.20 | 51.20 | -0.245% | 1,737 | +3.699% |
| 2025-10-29 | 51.58 | 51.58 | 51.33 | 51.33 | -0.387% | 3,365 | +3.445% |
| 2025-10-28 | 51.55 | 51.56 | 51.48 | 51.52 | +0.017% | 3,379 | +3.045% |
| 2025-10-27 | 51.48 | 51.52 | 51.44 | 51.52 | +0.509% | 2,547 | +3.062% |
| 2025-10-24 | 51.28 | 51.28 | 51.23 | 51.26 | +0.349% | 2,674 | +3.587% |
| 2025-10-23 | 51.07 | 51.08 | 51.07 | 51.08 | +0.460% | 434 | +3.949% |
| 2025-10-22 | 51.02 | 51.02 | 50.82 | 50.84 | -0.311% | 1,996 | +4.427% |
| 2025-10-21 | 51.05 | 51.05 | 50.94 | 51.00 | -0.048% | 2,599 | +4.102% |
| 2025-10-20 | 50.88 | 51.03 | 50.88 | 51.03 | +0.603% | 2,788 | +4.052% |
| 2025-10-17 | 50.54 | 50.72 | 50.54 | 50.72 | +0.380% | 1,004 | +4.680% |
| 2025-10-16 | 50.77 | 50.77 | 50.50 | 50.53 | -0.250% | 849 | +5.078% |
| 2025-10-15 | 50.72 | 50.83 | 50.54 | 50.65 | +0.123% | 11,459 | +4.815% |
| 2025-10-14 | 50.20 | 50.59 | 50.20 | 50.59 | +0.229% | 3,166 | +4.944% |
| 2025-10-13 | 50.29 | 50.50 | 50.29 | 50.48 | +0.813% | 3,869 | +5.184% |
| 2025-10-10 | 50.80 | 50.84 | 50.07 | 50.07 | -1.412% | 10,544 | +6.040% |
| 2025-10-09 | 50.82 | 50.84 | 50.75 | 50.79 | -0.360% | 3,619 | +4.543% |
| 2025-10-08 | 50.86 | 50.97 | 50.86 | 50.97 | +0.221% | 2,095 | +4.167% |
| 2025-10-07 | 50.92 | 50.98 | 50.81 | 50.86 | -0.533% | 1,968 | +4.397% |
| 2025-10-06 | 51.31 | 51.35 | 50.70 | 51.13 | -0.487% | 10,765 | +3.841% |
| 2025-10-03 | 51.35 | 51.63 | 51.33 | 51.38 | +0.450% | 11,141 | +3.335% |
| 2025-10-02 | 51.08 | 51.15 | 51.08 | 51.15 | +0.007% | 708 | +3.800% |
| 2025-10-01 | 51.10 | 51.15 | 51.04 | 51.15 | +0.111% | 6,951 | +3.807% |
| 2025-09-30 | 51.00 | 51.10 | 51.00 | 51.09 | +0.264% | 3,482 | +3.922% |
| 2025-09-29 | 50.90 | 50.97 | 50.90 | 50.96 | +0.221% | 4,438 | +4.196% |
| 2025-09-26 | 50.73 | 50.84 | 50.73 | 50.84 | +0.395% | 355 | +4.427% |
| 2025-09-25 | 50.59 | 50.64 | 50.59 | 50.64 | -0.349% | 976 | +4.840% |
| 2025-09-24 | 50.84 | 50.88 | 50.66 | 50.82 | -0.216% | 5,442 | +4.474% |
| 2025-09-23 | 50.96 | 51.04 | 50.75 | 50.93 | -0.067% | 3,053 | +4.248% |
| 2025-09-22 | 50.81 | 51.00 | 50.81 | 50.96 | +0.083% | 1,803 | +4.178% |
| 2025-09-19 | 50.85 | 50.98 | 50.82 | 50.92 | +0.134% | 8,095 | +4.265% |
| 2025-09-18 | 50.81 | 51.00 | 50.75 | 50.85 | +0.400% | 6,132 | +4.405% |
| 2025-09-17 | 50.64 | 50.78 | 50.64 | 50.65 | -0.082% | 1,353 | +4.823% |
| 2025-09-16 | 50.65 | 50.76 | 50.63 | 50.69 | +0.123% | 1,922 | +4.737% |
| 2025-09-15 | 50.64 | 50.65 | 50.61 | 50.63 | +0.026% | 3,327 | +4.866% |
| 2025-09-12 | 50.61 | 50.62 | 50.61 | 50.62 | -0.123% | 595 | +4.893% |
| 2025-09-11 | 50.63 | 50.68 | 50.63 | 50.68 | +0.597% | 626 | +4.764% |
| 2025-09-10 | 50.41 | 50.50 | 50.38 | 50.38 | +0.255% | 2,836 | +5.390% |
| 2025-09-09 | 50.30 | 50.30 | 50.16 | 50.25 | -0.040% | 2,258 | +5.659% |
| 2025-09-08 | 50.23 | 50.34 | 50.23 | 50.27 | +0.164% | 3,762 | +5.617% |
| 2025-09-05 | 50.55 | 50.55 | 50.14 | 50.19 | -0.393% | 5,087 | +5.790% |
| 2025-09-04 | 50.05 | 50.40 | 50.05 | 50.39 | +0.579% | 7,715 | +5.375% |
| 2025-09-03 | 50.00 | 50.10 | 50.00 | 50.10 | +0.436% | 2,572 | +5.984% |
| 2025-09-02 | 49.78 | 49.88 | 49.74 | 49.88 | -0.466% | 2,450 | +6.446% |
| 2025-08-29 | 50.17 | 50.20 | 50.09 | 50.11 | -0.562% | 2,685 | +5.950% |
| 2025-08-28 | 50.23 | 50.40 | 50.23 | 50.40 | +0.122% | 764 | +5.355% |
| 2025-08-27 | 50.22 | 50.33 | 50.14 | 50.33 | +0.213% | 3,141 | +5.483% |
| 2025-08-26 | 50.14 | 50.23 | 50.06 | 50.23 | +0.163% | 5,160 | +5.708% |
| 2025-08-25 | 50.15 | 50.24 | 50.14 | 50.14 | -0.410% | 1,430 | +5.881% |
| 2025-08-22 | 49.97 | 50.41 | 49.95 | 50.35 | +1.254% | 2,810 | +5.447% |
| 2025-08-21 | 49.67 | 49.89 | 49.66 | 49.73 | -0.356% | 4,078 | +6.769% |
| 2025-08-20 | 49.61 | 49.97 | 49.61 | 49.91 | -0.032% | 9,628 | +6.389% |
| 2025-08-19 | 50.08 | 50.08 | 49.91 | 49.92 | -0.217% | 944 | +6.355% |
| 2025-08-18 | 49.38 | 50.05 | 49.38 | 50.03 | +0.099% | 2,232 | +6.124% |
| 2025-08-15 | 50.04 | 50.04 | 49.90 | 49.98 | -0.100% | 1,179 | +6.229% |
| 2025-08-14 | 50.03 | 50.03 | 49.90 | 50.03 | -0.142% | 1,564 | +6.123% |
| 2025-08-13 | 49.97 | 50.10 | 49.97 | 50.10 | +0.808% | 1,200 | +5.972% |
| 2025-08-12 | 49.84 | 49.91 | 49.60 | 49.70 | -0.003% | 34,538 | +6.828% |
| 2025-08-11 | 49.84 | 49.91 | 49.63 | 49.70 | -0.188% | 10,959 | +6.825% |
| 2025-08-08 | 49.85 | 49.86 | 49.75 | 49.80 | +0.278% | 5,109 | +6.624% |
| 2025-08-07 | 49.75 | 49.79 | 49.57 | 49.66 | -0.178% | 1,557 | +6.920% |
| 2025-08-06 | 49.72 | 49.80 | 49.63 | 49.75 | +0.008% | 8,962 | +6.730% |
| 2025-08-05 | 49.72 | 49.94 | 49.52 | 49.74 | +0.115% | 33,723 | +6.738% |
| 2025-08-04 | 49.55 | 49.69 | 49.55 | 49.69 | +0.808% | 2,535 | +6.861% |
| 2025-08-01 | 49.16 | 49.30 | 49.16 | 49.29 | -0.477% | 1,006 | +7.724% |
| 2025-07-31 | 49.82 | 49.82 | 49.52 | 49.52 | -0.229% | 1,207 | +7.211% |
| 2025-07-30 | 49.90 | 49.90 | 49.64 | 49.64 | -0.571% | 6,162 | +6.965% |
| 2025-07-29 | 49.94 | 50.02 | 49.86 | 49.92 | +0.115% | 1,217 | +6.354% |
| 2025-07-28 | 49.93 | 49.96 | 49.86 | 49.86 | -0.337% | 1,430 | +6.477% |
| 2025-07-25 | 49.83 | 50.09 | 49.83 | 50.03 | +0.187% | 7,731 | +6.118% |
| 2025-07-24 | 49.96 | 50.00 | 49.94 | 49.94 | -0.032% | 1,957 | +6.316% |
| 2025-07-23 | 49.81 | 49.96 | 49.81 | 49.96 | +0.302% | 2,809 | +6.282% |
| 2025-07-22 | 49.69 | 49.81 | 49.62 | 49.81 | +0.314% | 3,183 | +6.603% |
| 2025-07-21 | 49.58 | 49.72 | 49.58 | 49.65 | +0.252% | 1,190 | +6.937% |
| 2025-07-18 | 49.38 | 49.58 | 49.38 | 49.52 | +0.020% | 3,667 | +7.206% |
| 2025-07-17 | 49.42 | 49.52 | 49.38 | 49.52 | +0.273% | 3,757 | +7.227% |
| 2025-07-16 | 49.30 | 49.38 | 49.22 | 49.38 | +0.163% | 4,927 | +7.520% |
| 2025-07-15 | 49.50 | 49.50 | 49.30 | 49.30 | -0.320% | 4,349 | +7.695% |
| 2025-07-14 | 49.36 | 49.51 | 49.36 | 49.46 | +0.172% | 2,996 | +7.350% |
| 2025-07-11 | 49.25 | 49.45 | 49.25 | 49.37 | -0.355% | 1,296 | +7.535% |
| 2025-07-10 | 49.50 | 49.61 | 49.40 | 49.55 | +0.017% | 1,930 | +7.153% |
| 2025-07-09 | 49.41 | 49.58 | 49.38 | 49.54 | +0.446% | 5,731 | +7.172% |
| 2025-07-08 | 49.28 | 49.42 | 49.27 | 49.32 | +0.174% | 2,765 | +7.649% |
| 2025-07-07 | 49.49 | 49.50 | 49.11 | 49.24 | -1.213% | 4,700 | +7.836% |
| 2025-07-03 | 49.79 | 49.86 | 49.79 | 49.84 | +0.181% | 1,312 | +6.528% |
| 2025-07-02 | 49.50 | 49.76 | 49.50 | 49.75 | +0.259% | 1,227 | +6.721% |
| 2025-07-01 | 49.59 | 49.62 | 49.47 | 49.62 | +0.063% | 2,035 | +6.998% |
| 2025-06-30 | 49.38 | 49.59 | 49.38 | 49.59 | +0.605% | 4,107 | +7.065% |
| 2025-06-27 | 49.34 | 49.36 | 49.29 | 49.29 | +0.084% | 1,654 | +7.713% |
| 2025-06-26 | 49.06 | 49.29 | 49.06 | 49.25 | +0.196% | 3,534 | +7.803% |
| 2025-06-25 | 49.10 | 49.20 | 48.92 | 49.15 | +0.145% | 3,939 | +8.014% |
| 2025-06-24 | 49.02 | 49.20 | 48.97 | 49.08 | +0.749% | 3,051 | +8.171% |
| 2025-06-23 | 48.56 | 48.72 | 48.56 | 48.72 | +0.582% | 941 | +8.981% |
| 2025-06-20 | 48.57 | 48.57 | 48.44 | 48.44 | +0.039% | 1,979 | +9.616% |
| 2025-06-18 | 48.49 | 48.51 | 48.40 | 48.42 | +0.036% | 1,722 | +9.659% |
| 2025-06-17 | 48.63 | 48.73 | 48.40 | 48.40 | -0.515% | 6,498 | +9.698% |
| 2025-06-16 | 48.59 | 48.84 | 48.40 | 48.65 | +0.627% | 6,785 | +9.133% |
| 2025-06-13 | 48.54 | 48.58 | 48.35 | 48.35 | -0.788% | 2,852 | +9.817% |
| 2025-06-12 | 48.73 | 48.73 | 48.73 | 48.73 | +0.259% | 1,086 | +8.952% |
| 2025-06-11 | 48.59 | 48.70 | 48.59 | 48.61 | -0.008% | 2,683 | +9.234% |
| 2025-06-10 | 48.46 | 48.61 | 48.45 | 48.61 | +0.270% | 6,077 | +9.225% |
| 2025-06-09 | 48.26 | 48.59 | 48.26 | 48.48 | +0.260% | 5,503 | +9.520% |
| 2025-06-06 | 48.38 | 48.44 | 48.32 | 48.35 | +0.323% | 7,042 | +9.804% |
| 2025-06-05 | 48.38 | 48.38 | 48.20 | 48.20 | -0.938% | 4,520 | +10.159% |
| 2025-06-04 | 48.70 | 48.86 | 48.57 | 48.65 | +0.110% | 5,386 | +9.126% |
| 2025-06-03 | 48.29 | 48.61 | 48.29 | 48.60 | +0.415% | 4,002 | +9.246% |
| 2025-06-02 | 48.27 | 48.40 | 48.20 | 48.40 | +0.192% | 1,281 | +9.699% |
| 2025-05-30 | 48.19 | 48.41 | 48.09 | 48.31 | +0.088% | 3,592 | +9.910% |
| 2025-05-29 | 48.26 | 48.36 | 48.19 | 48.26 | +0.231% | 7,526 | +10.008% |
| 2025-05-28 | 48.24 | 48.28 | 48.15 | 48.15 | -0.352% | 2,694 | +10.262% |
| 2025-05-27 | 48.13 | 48.61 | 48.13 | 48.32 | +0.988% | 5,634 | +9.874% |
| 2025-05-23 | 47.71 | 47.93 | 47.71 | 47.85 | -0.335% | 1,971 | +10.960% |
| 2025-05-22 | 47.23 | 48.06 | 47.23 | 48.01 | +0.158% | 2,301 | +10.589% |
| 2025-05-21 | 48.21 | 48.27 | 47.91 | 47.93 | -0.836% | 2,086 | +10.764% |
| 2025-05-20 | 48.34 | 48.38 | 48.32 | 48.34 | +0.042% | 2,339 | +9.838% |
| 2025-05-19 | 47.99 | 48.38 | 47.99 | 48.32 | +0.057% | 2,451 | +9.884% |
| 2025-05-16 | 48.18 | 48.29 | 48.10 | 48.29 | +0.244% | 2,234 | +9.947% |
| 2025-05-15 | 47.99 | 48.18 | 47.94 | 48.17 | +0.578% | 4,186 | +10.216% |
| 2025-05-14 | 47.95 | 48.02 | 47.81 | 47.90 | -0.295% | 10,187 | +10.853% |
| 2025-05-13 | 48.00 | 48.11 | 48.00 | 48.04 | +0.389% | 7,074 | +10.526% |
| 2025-05-12 | 48.20 | 48.20 | 47.71 | 47.85 | +1.126% | 6,723 | +10.956% |
| 2025-05-09 | 47.35 | 47.43 | 47.26 | 47.32 | +0.225% | 6,578 | +12.205% |
| 2025-05-08 | 47.44 | 47.44 | 47.17 | 47.21 | -0.019% | 7,511 | +12.458% |
| 2025-05-07 | 47.20 | 47.22 | 46.60 | 47.22 | +0.114% | 2,797 | +12.436% |
| 2025-05-06 | 47.19 | 47.19 | 46.50 | 47.17 | -1.281% | 38,397 | +12.565% |
| 2025-05-05 | 47.57 | 47.80 | 47.54 | 47.78 | +0.362% | 31,003 | +11.123% |
| 2025-05-02 | 47.54 | 47.85 | 47.45 | 47.61 | +0.638% | 8,476 | +11.525% |
| 2025-05-01 | 47.35 | 47.47 | 47.20 | 47.31 | +0.215% | 9,977 | +12.237% |
| 2025-04-30 | 46.80 | 47.20 | 46.68 | 47.20 | +0.008% | 3,197 | +12.478% |
| 2025-04-29 | 47.04 | 47.31 | 47.02 | 47.20 | +0.298% | 7,121 | +12.487% |
| 2025-04-28 | 46.98 | 47.06 | 46.76 | 47.06 | +0.292% | 6,938 | +12.822% |
| 2025-04-25 | 46.75 | 46.97 | 46.75 | 46.92 | +0.378% | 19,283 | +13.152% |
| 2025-04-24 | 46.28 | 46.77 | 46.28 | 46.75 | +1.475% | 9,556 | +13.579% |
| 2025-04-23 | 46.53 | 46.56 | 45.82 | 46.07 | +0.852% | 25,123 | +15.255% |
| 2025-04-22 | 45.32 | 45.84 | 45.32 | 45.68 | +1.574% | 7,619 | +16.237% |
| 2025-04-21 | 45.31 | 45.56 | 44.67 | 44.97 | -1.225% | 10,640 | +18.067% |
| 2025-04-17 | 45.52 | 45.72 | 45.46 | 45.53 | +0.257% | 4,337 | +16.621% |
| 2025-04-16 | 45.66 | 45.76 | 45.19 | 45.41 | -1.104% | 6,866 | +16.921% |
| 2025-04-15 | 45.94 | 46.39 | 45.91 | 45.92 | +0.112% | 12,257 | +15.630% |
| 2025-04-14 | 46.07 | 46.07 | 45.42 | 45.87 | 0.000% | 8,993 | +15.760% |