JMEE
JPMorgan Small & Mid Cap Enhanced Equity ETF
stockNYSEETF
Market OpenOct 5, 2026 11:14:45 AM EDT
75.27USD+0.226%(+0.17)57,702
75.14Bid77.12Ask1.98SpreadJMEE Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 74.58 | 75.37 | 74.58 | 75.27 | +0.226% | 57,702 | 0.000% |
| 2026-10-02 | 75.06 | 75.50 | 74.98 | 75.10 | +1.050% | 145,375 | +0.226% |
| 2026-10-01 | 73.52 | 74.45 | 73.24 | 74.32 | +1.006% | 131,283 | +1.278% |
| 2026-09-30 | 74.26 | 74.26 | 73.55 | 73.58 | -0.514% | 122,427 | +2.297% |
| 2026-09-29 | 74.13 | 74.36 | 73.52 | 73.96 | -0.162% | 148,774 | +1.771% |
| 2026-09-28 | 74.16 | 74.38 | 73.72 | 74.08 | -0.590% | 178,994 | +1.606% |
| 2026-09-25 | 74.46 | 74.81 | 74.12 | 74.52 | +0.242% | 134,417 | +1.006% |
| 2026-09-24 | 74.24 | 74.55 | 73.92 | 74.34 | -0.175% | 154,852 | +1.251% |
| 2026-09-23 | 74.74 | 75.01 | 74.42 | 74.47 | -0.627% | 150,137 | +1.074% |
| 2026-09-22 | 75.28 | 75.34 | 74.78 | 74.94 | +0.227% | 114,498 | +0.440% |
| 2026-09-21 | 74.99 | 74.99 | 74.66 | 74.77 | +0.497% | 193,333 | +0.669% |
| 2026-09-18 | 74.72 | 74.72 | 74.16 | 74.40 | -0.388% | 83,958 | +1.169% |
| 2026-09-17 | 75.22 | 75.22 | 74.68 | 74.69 | +0.566% | 91,330 | +0.777% |
| 2026-09-16 | 74.76 | 75.10 | 73.60 | 74.27 | -0.456% | 82,053 | +1.346% |
| 2026-09-15 | 74.99 | 74.99 | 74.39 | 74.61 | -0.387% | 105,854 | +0.885% |
| 2026-09-14 | 75.17 | 75.29 | 74.82 | 74.90 | -0.926% | 121,763 | +0.494% |
| 2026-09-11 | 75.75 | 75.90 | 75.39 | 75.60 | +0.760% | 126,847 | -0.437% |
| 2026-09-10 | 75.29 | 75.38 | 74.90 | 75.03 | -0.872% | 145,007 | +0.320% |
| 2026-09-09 | 76.25 | 76.25 | 75.65 | 75.69 | -0.994% | 54,141 | -0.555% |
| 2026-09-08 | 76.85 | 77.02 | 76.40 | 76.45 | -0.624% | 52,313 | -1.543% |
| 2026-09-04 | 76.44 | 77.08 | 76.44 | 76.93 | +0.248% | 96,255 | -2.158% |
| 2026-09-03 | 76.63 | 76.94 | 76.06 | 76.74 | +0.748% | 109,703 | -1.916% |
| 2026-09-02 | 75.87 | 76.33 | 75.72 | 76.17 | +0.754% | 110,198 | -1.182% |
| 2026-09-01 | 76.03 | 76.45 | 75.49 | 75.60 | -1.112% | 112,257 | -0.437% |
| 2026-08-31 | 76.81 | 76.81 | 76.31 | 76.45 | -0.533% | 60,228 | -1.543% |
| 2026-08-28 | 77.92 | 77.95 | 76.86 | 76.86 | -1.157% | 78,073 | -2.069% |
| 2026-08-27 | 77.75 | 77.86 | 77.47 | 77.76 | +0.155% | 78,759 | -3.202% |
| 2026-08-26 | 77.23 | 77.83 | 77.02 | 77.64 | +0.453% | 99,673 | -3.053% |
| 2026-08-25 | 77.76 | 77.76 | 77.10 | 77.29 | -0.013% | 159,686 | -2.614% |
| 2026-08-24 | 77.70 | 77.72 | 77.14 | 77.30 | -0.706% | 60,890 | -2.626% |
| 2026-08-21 | 77.94 | 77.98 | 77.50 | 77.85 | +0.594% | 97,724 | -3.314% |
| 2026-08-20 | 77.69 | 77.97 | 77.34 | 77.39 | -0.960% | 118,355 | -2.739% |
| 2026-08-19 | 78.91 | 78.97 | 78.06 | 78.14 | -0.230% | 481,257 | -3.673% |
| 2026-08-18 | 79.40 | 79.40 | 78.32 | 78.32 | -1.830% | 277,298 | -3.894% |
| 2026-08-17 | 79.68 | 79.93 | 79.64 | 79.78 | -0.100% | 49,846 | -5.653% |
| 2026-08-14 | 79.57 | 79.91 | 79.55 | 79.86 | +0.390% | 86,380 | -5.748% |
| 2026-08-13 | 79.59 | 79.81 | 79.37 | 79.55 | +0.315% | 78,749 | -5.380% |
| 2026-08-12 | 79.35 | 79.55 | 78.92 | 79.30 | +0.622% | 119,499 | -5.082% |
| 2026-08-11 | 78.84 | 79.28 | 78.51 | 78.81 | +0.293% | 73,795 | -4.492% |
| 2026-08-10 | 78.93 | 78.95 | 78.55 | 78.58 | -0.481% | 60,524 | -4.212% |
| 2026-08-07 | 78.61 | 79.07 | 78.34 | 78.96 | +1.374% | 74,452 | -4.673% |
| 2026-08-06 | 78.36 | 78.84 | 77.89 | 77.89 | -0.256% | 93,222 | -3.364% |
| 2026-08-05 | 78.93 | 78.98 | 78.09 | 78.09 | -0.687% | 119,961 | -3.611% |
| 2026-08-04 | 77.86 | 78.86 | 77.61 | 78.63 | +1.642% | 83,442 | -4.273% |
| 2026-08-03 | 76.34 | 77.42 | 76.34 | 77.36 | +1.389% | 69,269 | -2.702% |
| 2026-07-31 | 76.81 | 76.83 | 75.73 | 76.30 | -0.118% | 52,248 | -1.350% |
| 2026-07-30 | 76.50 | 76.52 | 75.50 | 76.39 | +1.032% | 67,985 | -1.466% |
| 2026-07-29 | 76.65 | 76.73 | 75.52 | 75.61 | -1.511% | 115,964 | -0.450% |
| 2026-07-28 | 76.73 | 76.84 | 76.33 | 76.77 | +0.065% | 84,576 | -1.954% |
| 2026-07-27 | 77.07 | 77.31 | 76.32 | 76.72 | +0.170% | 96,062 | -1.890% |
| 2026-07-24 | 76.85 | 77.17 | 76.46 | 76.59 | +0.236% | 55,569 | -1.723% |
| 2026-07-23 | 76.22 | 76.85 | 76.04 | 76.41 | -0.378% | 66,666 | -1.492% |
| 2026-07-22 | 76.77 | 77.19 | 76.58 | 76.70 | -0.091% | 148,132 | -1.864% |
| 2026-07-21 | 76.41 | 76.82 | 76.09 | 76.77 | +1.133% | 89,786 | -1.954% |
| 2026-07-20 | 76.67 | 76.94 | 75.91 | 75.91 | -0.706% | 44,027 | -0.843% |
| 2026-07-17 | 76.22 | 76.79 | 76.05 | 76.45 | -0.572% | 114,297 | -1.543% |
| 2026-07-16 | 76.19 | 77.20 | 76.19 | 76.89 | +0.484% | 63,329 | -2.107% |
| 2026-07-15 | 76.67 | 76.98 | 76.16 | 76.52 | +0.210% | 89,800 | -1.634% |
| 2026-07-14 | 76.69 | 76.91 | 76.26 | 76.36 | +0.394% | 95,035 | -1.427% |
| 2026-07-13 | 76.14 | 76.69 | 75.87 | 76.06 | -0.458% | 98,610 | -1.039% |
| 2026-07-10 | 76.75 | 76.75 | 76.19 | 76.41 | -0.131% | 76,168 | -1.492% |
| 2026-07-09 | 76.22 | 76.91 | 76.22 | 76.51 | +1.204% | 99,768 | -1.621% |
| 2026-07-08 | 75.83 | 75.96 | 74.87 | 75.60 | -0.891% | 133,944 | -0.437% |
| 2026-07-07 | 76.96 | 77.28 | 76.10 | 76.28 | -1.140% | 119,707 | -1.324% |
| 2026-07-06 | 77.09 | 77.55 | 77.08 | 77.16 | +0.377% | 217,956 | -2.449% |
| 2026-07-02 | 77.87 | 78.14 | 76.14 | 76.87 | -0.659% | 124,605 | -2.081% |
| 2026-07-01 | 77.72 | 78.23 | 77.38 | 77.38 | -0.833% | 313,999 | -2.727% |
| 2026-06-30 | 77.64 | 78.23 | 77.46 | 78.03 | +0.723% | 133,132 | -3.537% |
| 2026-06-29 | 77.47 | 77.52 | 76.63 | 77.47 | +0.194% | 257,778 | -2.840% |
| 2026-06-26 | 76.86 | 77.32 | 76.72 | 77.32 | +0.078% | 91,599 | -2.651% |
| 2026-06-25 | 77.16 | 77.80 | 76.86 | 77.26 | +0.980% | 70,717 | -2.576% |
| 2026-06-24 | 76.35 | 77.01 | 76.16 | 76.51 | +0.605% | 82,985 | -1.621% |
| 2026-06-23 | 75.53 | 76.52 | 75.53 | 76.05 | -0.873% | 74,456 | -1.026% |
| 2026-06-22 | 76.50 | 76.82 | 76.41 | 76.72 | +0.445% | 88,655 | -1.890% |
| 2026-06-18 | 76.23 | 76.42 | 75.77 | 76.38 | +1.286% | 97,422 | -1.453% |
| 2026-06-17 | 76.41 | 76.86 | 75.28 | 75.41 | -1.153% | 122,681 | -0.186% |
| 2026-06-16 | 76.85 | 77.14 | 76.22 | 76.29 | -0.366% | 121,554 | -1.337% |
| 2026-06-15 | 77.54 | 77.54 | 76.49 | 76.57 | +0.144% | 110,246 | -1.698% |
| 2026-06-12 | 76.18 | 76.87 | 76.07 | 76.46 | +0.818% | 66,228 | -1.556% |
| 2026-06-11 | 74.35 | 75.86 | 74.33 | 75.84 | +2.653% | 229,025 | -0.752% |
| 2026-06-10 | 74.40 | 75.43 | 73.88 | 73.88 | -1.177% | 108,161 | +1.881% |
| 2026-06-09 | 74.93 | 75.74 | 73.18 | 74.76 | +0.728% | 129,335 | +0.682% |
| 2026-06-08 | 74.56 | 74.81 | 74.15 | 74.22 | +0.270% | 81,729 | +1.415% |
| 2026-06-05 | 75.07 | 75.07 | 73.74 | 74.02 | -1.973% | 146,661 | +1.689% |
| 2026-06-04 | 74.88 | 75.64 | 74.80 | 75.51 | +0.761% | 74,739 | -0.318% |
| 2026-06-03 | 75.03 | 75.24 | 74.66 | 74.94 | -0.266% | 79,357 | +0.440% |
| 2026-06-02 | 74.32 | 75.18 | 74.31 | 75.14 | +1.022% | 103,051 | +0.173% |
| 2026-06-01 | 74.11 | 74.53 | 73.76 | 74.38 | -0.054% | 75,247 | +1.197% |
| 2026-05-29 | 74.49 | 74.74 | 74.26 | 74.42 | -0.121% | 87,338 | +1.142% |
| 2026-05-28 | 74.38 | 74.72 | 73.84 | 74.51 | +0.229% | 95,140 | +1.020% |
| 2026-05-27 | 74.91 | 74.91 | 74.34 | 74.34 | -0.375% | 283,353 | +1.251% |
| 2026-05-26 | 74.17 | 74.65 | 73.94 | 74.62 | +1.565% | 116,740 | +0.871% |
| 2026-05-22 | 73.23 | 73.56 | 73.03 | 73.47 | +0.837% | 94,197 | +2.450% |
| 2026-05-21 | 72.19 | 73.05 | 71.90 | 72.86 | +0.193% | 99,050 | +3.308% |
| 2026-05-20 | 71.72 | 72.72 | 71.34 | 72.72 | +2.006% | 91,035 | +3.507% |
| 2026-05-19 | 71.64 | 71.79 | 70.99 | 71.29 | -0.904% | 110,298 | +5.583% |
| 2026-05-18 | 72.24 | 72.57 | 71.69 | 71.94 | +0.028% | 129,334 | +4.629% |
| 2026-05-15 | 72.47 | 72.47 | 71.83 | 71.92 | -1.681% | 104,717 | +4.658% |
| 2026-05-14 | 73.24 | 73.50 | 72.93 | 73.15 | +0.591% | 194,869 | +2.898% |
| 2026-05-13 | 73.05 | 73.05 | 72.45 | 72.72 | -0.274% | 137,042 | +3.507% |
| 2026-05-12 | 73.39 | 73.39 | 72.08 | 72.92 | -0.884% | 94,996 | +3.223% |
| 2026-05-11 | 74.09 | 74.09 | 73.48 | 73.57 | -0.447% | 125,018 | +2.311% |
| 2026-05-08 | 73.92 | 73.99 | 73.37 | 73.90 | +0.626% | 79,647 | +1.854% |
| 2026-05-07 | 74.86 | 74.86 | 73.33 | 73.44 | -1.396% | 462,800 | +2.492% |
| 2026-05-06 | 74.37 | 74.59 | 73.96 | 74.48 | +1.333% | 110,356 | +1.061% |
| 2026-05-05 | 73.00 | 73.66 | 72.91 | 73.50 | +1.309% | 154,233 | +2.408% |
| 2026-05-04 | 72.95 | 73.23 | 72.22 | 72.55 | -0.548% | 103,057 | +3.749% |
| 2026-05-01 | 73.11 | 73.28 | 72.73 | 72.95 | +0.192% | 115,931 | +3.180% |
| 2026-04-30 | 71.89 | 72.85 | 71.83 | 72.81 | +1.846% | 122,041 | +3.379% |
| 2026-04-29 | 72.03 | 72.03 | 71.23 | 71.49 | -0.612% | 191,233 | +5.287% |
| 2026-04-28 | 72.40 | 72.67 | 71.72 | 71.93 | -0.773% | 118,384 | +4.643% |
| 2026-04-27 | 72.61 | 72.86 | 72.36 | 72.49 | +0.014% | 105,105 | +3.835% |
| 2026-04-24 | 72.53 | 72.86 | 72.13 | 72.48 | +0.346% | 75,219 | +3.849% |
| 2026-04-23 | 72.20 | 72.55 | 71.42 | 72.23 | -0.069% | 103,076 | +4.209% |
| 2026-04-22 | 73.03 | 73.03 | 72.02 | 72.28 | -0.111% | 96,233 | +4.137% |
| 2026-04-21 | 72.91 | 73.38 | 72.17 | 72.36 | -0.563% | 418,163 | +4.022% |
| 2026-04-20 | 72.15 | 72.85 | 72.15 | 72.77 | +0.567% | 80,751 | +3.435% |
| 2026-04-17 | 71.73 | 72.83 | 71.66 | 72.36 | +2.030% | 121,989 | +4.022% |
| 2026-04-16 | 70.85 | 71.09 | 70.64 | 70.92 | +0.269% | 98,085 | +6.134% |
| 2026-04-15 | 70.91 | 71.18 | 70.53 | 70.73 | -0.127% | 142,868 | +6.419% |
| 2026-04-14 | 70.86 | 71.15 | 70.47 | 70.82 | +0.297% | 130,972 | +6.284% |
| 2026-04-13 | 69.59 | 70.65 | 69.53 | 70.61 | +1.146% | 96,696 | +6.600% |
| 2026-04-10 | 70.19 | 70.19 | 69.71 | 69.81 | -0.328% | 140,149 | +7.821% |
| 2026-04-09 | 69.49 | 70.31 | 69.49 | 70.04 | +0.387% | 106,233 | +7.467% |
| 2026-04-08 | 69.71 | 70.21 | 69.56 | 69.77 | +2.769% | 108,738 | +7.883% |
| 2026-04-07 | 67.58 | 68.14 | 67.34 | 67.89 | +0.177% | 140,792 | +10.871% |
| 2026-04-06 | 67.40 | 67.79 | 67.10 | 67.77 | +0.415% | 236,828 | +11.067% |
| 2026-04-02 | 66.19 | 67.90 | 66.01 | 67.49 | +0.357% | 250,741 | +11.528% |
| 2026-04-01 | 67.08 | 67.81 | 67.08 | 67.25 | +0.719% | 193,949 | +11.926% |
| 2026-03-31 | 65.81 | 67.19 | 65.49 | 66.77 | +2.676% | 500,788 | +12.730% |
| 2026-03-30 | 66.26 | 66.35 | 64.73 | 65.03 | -0.702% | 397,001 | +15.747% |
| 2026-03-27 | 66.22 | 66.38 | 65.32 | 65.49 | -1.681% | 248,842 | +14.934% |
| 2026-03-26 | 66.89 | 67.66 | 66.52 | 66.61 | -1.479% | 337,705 | +13.001% |
| 2026-03-25 | 67.71 | 67.88 | 67.05 | 67.61 | +0.865% | 156,551 | +11.330% |
| 2026-03-24 | 65.94 | 67.41 | 65.94 | 67.03 | +1.010% | 386,182 | +12.293% |
| 2026-03-23 | 66.48 | 67.38 | 66.19 | 66.36 | +1.904% | 294,852 | +13.427% |
| 2026-03-20 | 66.36 | 66.53 | 64.71 | 65.12 | -2.193% | 358,993 | +15.587% |
| 2026-03-19 | 65.49 | 66.95 | 65.49 | 66.58 | +0.407% | 169,490 | +13.052% |
| 2026-03-18 | 66.58 | 66.98 | 66.27 | 66.31 | -0.867% | 175,847 | +13.512% |
| 2026-03-17 | 66.74 | 67.26 | 66.65 | 66.89 | +0.859% | 236,486 | +12.528% |
| 2026-03-16 | 66.55 | 67.10 | 66.30 | 66.32 | +0.775% | 392,358 | +13.495% |
| 2026-03-13 | 66.31 | 66.77 | 65.57 | 65.81 | -0.076% | 267,777 | +14.375% |
| 2026-03-12 | 66.34 | 66.58 | 65.85 | 65.86 | -1.979% | 103,166 | +14.288% |
| 2026-03-11 | 66.99 | 67.44 | 66.69 | 67.19 | -0.134% | 120,004 | +12.026% |
| 2026-03-10 | 67.42 | 68.39 | 67.12 | 67.28 | -0.385% | 188,250 | +11.876% |
| 2026-03-09 | 66.13 | 67.67 | 65.33 | 67.54 | +0.896% | 240,241 | +11.445% |
| 2026-03-06 | 67.23 | 67.36 | 66.50 | 66.94 | -2.320% | 69,920 | +12.444% |
| 2026-03-05 | 68.85 | 69.30 | 67.89 | 68.53 | -1.353% | 213,650 | +9.835% |
| 2026-03-04 | 69.70 | 69.91 | 68.90 | 69.47 | +0.043% | 244,390 | +8.349% |
| 2026-03-03 | 68.77 | 69.72 | 67.91 | 69.44 | -1.559% | 97,194 | +8.396% |
| 2026-03-02 | 69.25 | 70.71 | 69.25 | 70.54 | +0.829% | 76,319 | +6.705% |
| 2026-02-27 | 69.90 | 70.27 | 69.42 | 69.96 | -0.977% | 80,235 | +7.590% |
| 2026-02-26 | 70.72 | 70.92 | 69.97 | 70.65 | +0.028% | 202,304 | +6.539% |
| 2026-02-25 | 70.75 | 70.85 | 70.06 | 70.63 | +0.541% | 72,466 | +6.569% |
| 2026-02-24 | 69.66 | 70.42 | 69.41 | 70.25 | +0.934% | 99,247 | +7.146% |
| 2026-02-23 | 70.53 | 70.76 | 69.17 | 69.60 | -1.792% | 112,382 | +8.147% |
| 2026-02-20 | 70.21 | 70.97 | 70.16 | 70.87 | +0.610% | 171,318 | +6.209% |
| 2026-02-19 | 70.44 | 70.50 | 69.93 | 70.44 | +0.014% | 158,033 | +6.857% |
| 2026-02-18 | 70.26 | 71.03 | 70.26 | 70.43 | +0.285% | 85,472 | +6.872% |
| 2026-02-17 | 70.05 | 70.42 | 69.39 | 70.23 | +0.071% | 227,778 | +7.176% |
| 2026-02-13 | 69.50 | 70.52 | 69.11 | 70.18 | +1.241% | 79,295 | +7.253% |
| 2026-02-12 | 70.76 | 71.10 | 68.88 | 69.32 | -1.380% | 116,989 | +8.583% |
| 2026-02-11 | 70.89 | 71.06 | 69.88 | 70.29 | -0.142% | 125,768 | +7.085% |
| 2026-02-10 | 70.55 | 70.77 | 70.27 | 70.39 | -0.142% | 129,837 | +6.933% |
| 2026-02-09 | 70.31 | 70.73 | 70.10 | 70.49 | +0.242% | 135,469 | +6.781% |
| 2026-02-06 | 69.11 | 70.45 | 69.11 | 70.32 | +2.958% | 127,867 | +7.039% |
| 2026-02-05 | 68.03 | 68.82 | 68.03 | 68.30 | -0.423% | 109,425 | +10.205% |
| 2026-02-04 | 68.56 | 68.95 | 67.86 | 68.59 | +0.351% | 70,869 | +9.739% |
| 2026-02-03 | 68.37 | 68.77 | 67.47 | 68.35 | +0.279% | 88,442 | +10.124% |
| 2026-02-02 | 67.19 | 68.40 | 67.19 | 68.16 | +1.053% | 174,791 | +10.431% |
| 2026-01-30 | 67.57 | 67.99 | 67.05 | 67.45 | -0.896% | 92,016 | +11.594% |
| 2026-01-29 | 68.26 | 68.26 | 67.18 | 68.06 | +0.250% | 334,512 | +10.594% |
| 2026-01-28 | 68.42 | 68.42 | 67.83 | 67.89 | -0.279% | 72,198 | +10.871% |
| 2026-01-27 | 68.02 | 68.16 | 67.83 | 68.08 | +0.088% | 68,914 | +10.561% |
| 2026-01-26 | 68.19 | 68.45 | 67.85 | 68.02 | -0.073% | 92,568 | +10.659% |
| 2026-01-23 | 68.81 | 68.85 | 67.82 | 68.07 | -1.262% | 68,677 | +10.577% |
| 2026-01-22 | 69.39 | 69.63 | 68.78 | 68.94 | +0.058% | 156,413 | +9.182% |
| 2026-01-21 | 68.14 | 69.17 | 68.03 | 68.90 | +2.119% | 87,740 | +9.245% |
| 2026-01-20 | 67.28 | 68.15 | 67.28 | 67.47 | -1.374% | 77,662 | +11.561% |
| 2026-01-16 | 68.60 | 68.67 | 68.24 | 68.41 | -0.248% | 46,879 | +10.028% |
| 2026-01-15 | 68.21 | 68.86 | 68.21 | 68.58 | +1.315% | 82,877 | +9.755% |
| 2026-01-14 | 67.46 | 67.85 | 67.34 | 67.69 | +0.104% | 91,413 | +11.198% |
| 2026-01-13 | 67.69 | 67.87 | 67.50 | 67.62 | +0.133% | 110,060 | +11.313% |
| 2026-01-12 | 66.88 | 67.56 | 66.88 | 67.53 | +0.237% | 99,975 | +11.462% |
| 2026-01-09 | 67.00 | 67.42 | 66.78 | 67.37 | +0.823% | 109,003 | +11.726% |
| 2026-01-08 | 66.34 | 66.89 | 66.11 | 66.82 | +0.587% | 76,711 | +12.646% |
| 2026-01-07 | 66.90 | 66.99 | 66.21 | 66.43 | -0.836% | 126,900 | +13.307% |
| 2026-01-06 | 65.98 | 66.99 | 65.79 | 66.99 | +1.500% | 85,887 | +12.360% |
| 2026-01-05 | 65.52 | 66.23 | 65.52 | 66.00 | +1.165% | 137,830 | +14.045% |
| 2026-01-02 | 64.86 | 65.34 | 64.44 | 65.24 | +1.336% | 102,279 | +15.374% |
| 2025-12-31 | 65.14 | 65.24 | 64.36 | 64.38 | -1.121% | 108,446 | +16.915% |
| 2025-12-30 | 65.63 | 65.63 | 65.09 | 65.11 | -0.474% | 71,478 | +15.604% |
| 2025-12-29 | 65.62 | 65.78 | 65.25 | 65.42 | -0.562% | 61,189 | +15.057% |
| 2025-12-26 | 65.83 | 65.83 | 65.52 | 65.79 | -0.061% | 75,297 | +14.409% |
| 2025-12-24 | 65.74 | 65.91 | 65.62 | 65.83 | +0.274% | 56,398 | +14.340% |
| 2025-12-23 | 65.80 | 65.85 | 65.52 | 65.65 | -0.273% | 142,223 | +14.653% |
| 2025-12-22 | 65.61 | 66.08 | 65.61 | 65.83 | +0.796% | 74,793 | +14.340% |
| 2025-12-19 | 64.91 | 65.34 | 64.91 | 65.31 | +0.709% | 209,369 | +15.250% |
| 2025-12-18 | 65.29 | 65.44 | 64.71 | 64.85 | +0.403% | 139,941 | +16.068% |
| 2025-12-17 | 65.06 | 65.54 | 64.49 | 64.59 | -0.462% | 108,821 | +16.535% |
| 2025-12-16 | 65.23 | 65.47 | 64.53 | 64.89 | -1.712% | 67,081 | +15.996% |
| 2025-12-15 | 66.64 | 66.64 | 65.89 | 66.02 | -0.227% | 75,682 | +14.011% |
| 2025-12-12 | 67.18 | 67.18 | 66.00 | 66.17 | -1.312% | 135,795 | +13.752% |
| 2025-12-11 | 66.35 | 67.12 | 66.35 | 67.05 | +0.949% | 138,338 | +12.260% |
| 2025-12-10 | 65.35 | 66.67 | 65.22 | 66.42 | +1.918% | 288,364 | +13.324% |
| 2025-12-09 | 64.98 | 65.66 | 64.98 | 65.17 | +0.138% | 165,413 | +15.498% |
| 2025-12-08 | 65.53 | 65.53 | 65.02 | 65.08 | -0.413% | 47,851 | +15.658% |
| 2025-12-05 | 65.44 | 65.69 | 65.28 | 65.35 | +0.046% | 90,076 | +15.180% |
| 2025-12-04 | 65.24 | 65.53 | 64.91 | 65.32 | +0.415% | 67,230 | +15.233% |
| 2025-12-03 | 64.67 | 65.13 | 64.25 | 65.05 | +0.837% | 103,443 | +15.711% |
| 2025-12-02 | 64.98 | 64.98 | 64.48 | 64.51 | -0.139% | 68,919 | +16.680% |
| 2025-12-01 | 64.38 | 65.07 | 64.38 | 64.60 | -0.569% | 77,510 | +16.517% |
| 2025-11-28 | 64.95 | 65.07 | 64.68 | 64.97 | +0.309% | 19,887 | +15.853% |
| 2025-11-26 | 64.53 | 65.31 | 64.17 | 64.77 | +0.590% | 82,625 | +16.211% |
| 2025-11-25 | 63.16 | 64.49 | 63.16 | 64.39 | +2.093% | 113,512 | +16.897% |
| 2025-11-24 | 62.47 | 63.21 | 62.36 | 63.07 | +1.171% | 86,255 | +19.344% |
| 2025-11-21 | 61.03 | 62.72 | 60.99 | 62.34 | +2.516% | 90,247 | +20.741% |
| 2025-11-20 | 62.75 | 62.94 | 60.74 | 60.81 | -1.634% | 71,958 | +23.779% |
| 2025-11-19 | 61.73 | 62.27 | 61.56 | 61.82 | +0.130% | 150,970 | +21.757% |
| 2025-11-18 | 61.16 | 62.04 | 61.10 | 61.74 | +0.244% | 75,199 | +21.914% |
| 2025-11-17 | 62.85 | 62.85 | 61.40 | 61.59 | -1.833% | 69,599 | +22.211% |
| 2025-11-14 | 61.94 | 63.04 | 61.94 | 62.74 | -0.096% | 97,071 | +19.971% |
| 2025-11-13 | 63.92 | 64.00 | 62.62 | 62.80 | -1.967% | 367,163 | +19.857% |
| 2025-11-12 | 64.29 | 64.57 | 64.06 | 64.06 | +0.156% | 55,957 | +17.499% |
| 2025-11-11 | 63.89 | 64.17 | 63.75 | 63.96 | -0.016% | 97,111 | +17.683% |
| 2025-11-10 | 64.20 | 64.25 | 63.49 | 63.97 | +0.899% | 88,942 | +17.665% |
| 2025-11-07 | 62.53 | 63.40 | 62.27 | 63.40 | +1.133% | 62,458 | +18.722% |
| 2025-11-06 | 63.41 | 63.59 | 62.57 | 62.69 | -1.120% | 61,102 | +20.067% |
| 2025-11-05 | 62.80 | 63.71 | 62.80 | 63.40 | +1.310% | 55,795 | +18.722% |
| 2025-11-04 | 62.38 | 62.96 | 62.38 | 62.58 | -1.153% | 69,319 | +20.278% |
| 2025-11-03 | 63.17 | 63.31 | 62.42 | 63.31 | +0.095% | 62,602 | +18.891% |
| 2025-10-31 | 63.30 | 63.32 | 62.71 | 63.25 | +0.333% | 79,108 | +19.004% |
| 2025-10-30 | 63.18 | 63.89 | 62.93 | 63.04 | -1.036% | 79,088 | +19.400% |
| 2025-10-29 | 64.12 | 64.47 | 63.33 | 63.70 | -0.686% | 66,859 | +18.163% |
| 2025-10-28 | 64.65 | 64.78 | 64.05 | 64.14 | -0.820% | 42,475 | +17.353% |
| 2025-10-27 | 65.18 | 65.18 | 64.53 | 64.67 | +0.232% | 53,517 | +16.391% |
| 2025-10-24 | 64.92 | 64.92 | 64.50 | 64.52 | +0.702% | 50,695 | +16.662% |
| 2025-10-23 | 63.35 | 64.14 | 63.33 | 64.07 | +1.296% | 50,434 | +17.481% |
| 2025-10-22 | 63.93 | 63.93 | 62.83 | 63.25 | -0.955% | 86,249 | +19.004% |
| 2025-10-21 | 63.57 | 64.04 | 63.39 | 63.86 | +0.361% | 63,979 | +17.867% |
| 2025-10-20 | 63.36 | 63.68 | 63.26 | 63.63 | +1.402% | 130,138 | +18.293% |
| 2025-10-17 | 62.54 | 62.94 | 62.30 | 62.75 | +0.080% | 72,536 | +19.952% |
| 2025-10-16 | 63.85 | 63.85 | 62.42 | 62.70 | -1.275% | 64,716 | +20.048% |
| 2025-10-15 | 63.93 | 64.07 | 62.91 | 63.51 | +0.379% | 97,195 | +18.517% |
| 2025-10-14 | 61.89 | 63.57 | 61.89 | 63.27 | +1.103% | 106,255 | +18.966% |
| 2025-10-13 | 62.24 | 62.70 | 62.06 | 62.58 | +2.088% | 40,877 | +20.278% |
| 2025-10-10 | 63.37 | 63.44 | 61.26 | 61.30 | -2.930% | 47,773 | +22.790% |
| 2025-10-09 | 63.69 | 63.84 | 62.99 | 63.15 | -1.003% | 97,662 | +19.192% |
| 2025-10-08 | 63.24 | 63.83 | 63.15 | 63.79 | +0.918% | 69,468 | +17.997% |
| 2025-10-07 | 64.17 | 64.17 | 63.04 | 63.21 | -1.188% | 86,743 | +19.079% |
| 2025-10-06 | 64.42 | 64.42 | 63.92 | 63.97 | -0.031% | 63,913 | +17.665% |
| 2025-10-03 | 64.07 | 64.46 | 63.82 | 63.99 | +0.314% | 101,296 | +17.628% |
| 2025-10-02 | 63.74 | 63.83 | 63.25 | 63.79 | +0.204% | 66,598 | +17.997% |
| 2025-10-01 | 63.03 | 63.74 | 63.03 | 63.66 | +0.363% | 83,736 | +18.238% |
| 2025-09-30 | 63.28 | 63.59 | 62.85 | 63.43 | +0.253% | 74,839 | +18.666% |
| 2025-09-29 | 63.67 | 63.67 | 63.10 | 63.27 | -0.284% | 73,137 | +18.966% |
| 2025-09-26 | 62.99 | 63.45 | 62.93 | 63.45 | +1.099% | 117,921 | +18.629% |
| 2025-09-25 | 62.78 | 62.97 | 62.56 | 62.76 | -0.869% | 105,357 | +19.933% |
| 2025-09-24 | 63.90 | 64.07 | 63.28 | 63.31 | -0.799% | 106,331 | +18.891% |
| 2025-09-23 | 64.20 | 64.60 | 63.74 | 63.82 | -0.297% | 127,274 | +17.941% |
| 2025-09-22 | 63.67 | 64.07 | 63.56 | 64.01 | +0.109% | 144,033 | +17.591% |
| 2025-09-19 | 64.61 | 64.61 | 63.73 | 63.94 | -0.822% | 265,415 | +17.720% |
| 2025-09-18 | 63.85 | 64.51 | 63.45 | 64.47 | +1.768% | 197,246 | +16.752% |
| 2025-09-17 | 63.67 | 64.52 | 62.92 | 63.35 | -0.095% | 220,873 | +18.816% |
| 2025-09-16 | 63.57 | 63.58 | 63.02 | 63.41 | -0.110% | 206,393 | +18.704% |
| 2025-09-15 | 63.79 | 63.93 | 63.46 | 63.48 | +0.016% | 146,708 | +18.573% |
| 2025-09-12 | 64.14 | 64.14 | 63.45 | 63.47 | -1.137% | 104,270 | +18.591% |
| 2025-09-11 | 63.38 | 64.22 | 63.36 | 64.20 | +1.921% | 84,714 | +17.243% |
| 2025-09-10 | 63.31 | 63.42 | 62.85 | 62.99 | -0.159% | 107,689 | +19.495% |
| 2025-09-09 | 63.38 | 63.38 | 62.88 | 63.09 | -0.646% | 80,355 | +19.306% |
| 2025-09-08 | 63.65 | 63.65 | 63.10 | 63.50 | -0.251% | 66,412 | +18.535% |
| 2025-09-05 | 63.87 | 64.17 | 63.20 | 63.66 | +0.505% | 137,108 | +18.238% |
| 2025-09-04 | 62.76 | 63.38 | 62.36 | 63.34 | +1.458% | 78,101 | +18.835% |
| 2025-09-03 | 62.40 | 62.83 | 62.13 | 62.43 | -0.112% | 50,786 | +20.567% |
| 2025-09-02 | 62.20 | 62.59 | 62.04 | 62.50 | -0.462% | 69,012 | +20.432% |
| 2025-08-29 | 63.12 | 63.19 | 62.64 | 62.79 | -0.680% | 53,647 | +19.876% |
| 2025-08-28 | 63.30 | 63.30 | 62.80 | 63.22 | +0.317% | 381,418 | +19.060% |
| 2025-08-27 | 62.52 | 63.15 | 62.52 | 63.02 | +0.639% | 67,255 | +19.438% |
| 2025-08-26 | 62.55 | 62.79 | 62.41 | 62.62 | +0.385% | 100,901 | +20.201% |
| 2025-08-25 | 62.65 | 62.96 | 62.33 | 62.38 | -0.669% | 154,372 | +20.664% |
| 2025-08-22 | 61.36 | 63.00 | 61.29 | 62.80 | +3.001% | 183,447 | +19.857% |
| 2025-08-21 | 60.60 | 61.05 | 60.60 | 60.97 | -0.049% | 43,102 | +23.454% |
| 2025-08-20 | 61.12 | 61.26 | 60.71 | 61.00 | -0.441% | 44,103 | +23.393% |
| 2025-08-19 | 61.41 | 61.79 | 61.09 | 61.27 | +0.065% | 67,590 | +22.850% |
| 2025-08-18 | 61.28 | 61.28 | 61.11 | 61.23 | +0.196% | 39,479 | +22.930% |
| 2025-08-15 | 61.71 | 61.71 | 61.04 | 61.11 | -0.634% | 50,791 | +23.171% |
| 2025-08-14 | 61.80 | 61.80 | 61.12 | 61.50 | -1.316% | 115,833 | +22.390% |
| 2025-08-13 | 61.56 | 62.32 | 61.43 | 62.32 | +1.664% | 90,721 | +20.780% |
| 2025-08-12 | 60.14 | 61.30 | 60.10 | 61.30 | +2.594% | 150,786 | +22.790% |
| 2025-08-11 | 59.98 | 60.25 | 59.65 | 59.75 | -0.300% | 71,128 | +25.975% |
| 2025-08-08 | 60.07 | 60.32 | 59.83 | 59.93 | +0.150% | 58,564 | +25.597% |
| 2025-08-07 | 60.60 | 60.60 | 59.56 | 59.84 | -0.217% | 164,330 | +25.785% |
| 2025-08-06 | 60.06 | 60.19 | 59.72 | 59.97 | -0.117% | 113,401 | +25.513% |
| 2025-08-05 | 60.07 | 60.34 | 59.45 | 60.04 | +0.033% | 90,401 | +25.366% |
| 2025-08-04 | 59.61 | 60.02 | 59.45 | 60.02 | +1.402% | 66,189 | +25.408% |
| 2025-08-01 | 59.38 | 59.44 | 58.33 | 59.19 | -1.334% | 96,011 | +27.167% |
| 2025-07-31 | 60.71 | 60.74 | 59.97 | 59.99 | -1.219% | 91,186 | +25.471% |
| 2025-07-30 | 61.27 | 61.41 | 60.39 | 60.73 | -0.508% | 73,764 | +23.942% |
| 2025-07-29 | 61.63 | 61.63 | 60.92 | 61.04 | -0.229% | 70,928 | +23.313% |
| 2025-07-28 | 61.47 | 61.64 | 61.07 | 61.18 | -0.212% | 80,411 | +23.030% |
| 2025-07-25 | 61.29 | 61.34 | 60.78 | 61.31 | +0.739% | 88,123 | +22.770% |
| 2025-07-24 | 61.40 | 61.40 | 60.82 | 60.86 | -1.185% | 69,767 | +23.677% |
| 2025-07-23 | 61.39 | 61.60 | 61.30 | 61.59 | +0.918% | 60,041 | +22.211% |
| 2025-07-22 | 60.47 | 61.16 | 60.40 | 61.03 | +1.127% | 47,747 | +23.333% |
| 2025-07-21 | 60.70 | 60.89 | 60.29 | 60.35 | -0.429% | 86,118 | +24.722% |
| 2025-07-18 | 60.83 | 60.96 | 60.46 | 60.61 | -0.329% | 259,212 | +24.187% |
| 2025-07-17 | 60.23 | 60.92 | 60.23 | 60.81 | +1.165% | 228,003 | +23.779% |
| 2025-07-16 | 60.07 | 60.20 | 59.28 | 60.11 | +0.552% | 42,351 | +25.220% |
| 2025-07-15 | 61.12 | 61.12 | 59.76 | 59.78 | -1.871% | 64,252 | +25.912% |
| 2025-07-14 | 60.48 | 60.94 | 60.47 | 60.92 | +0.346% | 71,054 | +23.555% |
| 2025-07-11 | 61.03 | 61.03 | 60.57 | 60.71 | -0.833% | 68,289 | +23.983% |
| 2025-07-10 | 61.03 | 61.56 | 60.75 | 61.22 | +0.575% | 57,035 | +22.950% |
| 2025-07-09 | 60.75 | 60.89 | 60.36 | 60.87 | +0.562% | 67,746 | +23.657% |
| 2025-07-08 | 60.48 | 60.87 | 60.33 | 60.53 | +0.515% | 40,237 | +24.352% |
| 2025-07-07 | 60.74 | 60.93 | 59.93 | 60.22 | -1.263% | 70,905 | +24.992% |
| 2025-07-03 | 60.94 | 61.07 | 60.64 | 60.99 | +0.777% | 138,673 | +23.414% |
| 2025-07-02 | 60.14 | 60.58 | 59.82 | 60.52 | +0.850% | 71,013 | +24.372% |
| 2025-07-01 | 59.16 | 60.41 | 58.86 | 60.01 | +1.351% | 493,528 | +25.429% |
| 2025-06-30 | 59.59 | 59.59 | 59.08 | 59.21 | -0.034% | 90,861 | +27.124% |
| 2025-06-27 | 59.21 | 59.63 | 58.90 | 59.23 | +0.169% | 53,767 | +27.081% |
| 2025-06-26 | 58.59 | 59.13 | 58.51 | 59.13 | +1.337% | 124,690 | +27.296% |
| 2025-06-25 | 58.80 | 58.80 | 58.25 | 58.35 | -0.715% | 282,208 | +28.997% |
| 2025-06-24 | 58.58 | 58.94 | 58.42 | 58.77 | +0.823% | 150,794 | +28.076% |
| 2025-06-23 | 57.63 | 58.29 | 57.21 | 58.29 | +1.093% | 233,890 | +29.130% |
| 2025-06-20 | 57.96 | 57.96 | 57.42 | 57.66 | +0.122% | 67,077 | +30.541% |
| 2025-06-18 | 57.42 | 58.03 | 57.42 | 57.59 | +0.261% | 91,176 | +30.700% |
| 2025-06-17 | 57.67 | 57.88 | 57.41 | 57.44 | -0.726% | 72,304 | +31.041% |
| 2025-06-16 | 57.81 | 58.27 | 57.70 | 57.86 | +0.924% | 95,992 | +30.090% |
| 2025-06-13 | 57.64 | 57.99 | 57.14 | 57.33 | -1.681% | 58,874 | +31.293% |
| 2025-06-12 | 58.13 | 58.31 | 57.83 | 58.31 | +0.051% | 90,605 | +29.086% |
| 2025-06-11 | 58.87 | 58.87 | 58.21 | 58.28 | -0.563% | 60,390 | +29.152% |
| 2025-06-10 | 58.61 | 58.80 | 58.45 | 58.61 | +0.411% | 143,453 | +28.425% |
| 2025-06-09 | 58.52 | 58.68 | 58.08 | 58.37 | +0.396% | 97,775 | +28.953% |
| 2025-06-06 | 58.18 | 58.27 | 57.91 | 58.14 | +1.060% | 57,027 | +29.463% |
| 2025-06-05 | 57.85 | 57.87 | 57.25 | 57.53 | -0.104% | 58,680 | +30.836% |
| 2025-06-04 | 57.99 | 58.05 | 57.59 | 57.59 | -0.329% | 109,162 | +30.700% |
| 2025-06-03 | 57.14 | 57.90 | 57.04 | 57.78 | +1.120% | 99,422 | +30.270% |
| 2025-06-02 | 57.01 | 57.15 | 56.42 | 57.14 | -0.087% | 87,795 | +31.729% |
| 2025-05-30 | 57.30 | 57.38 | 56.81 | 57.19 | -0.331% | 62,703 | +31.614% |
| 2025-05-29 | 57.78 | 57.78 | 56.93 | 57.38 | +0.350% | 89,876 | +31.178% |
| 2025-05-28 | 57.97 | 57.97 | 57.11 | 57.18 | -1.175% | 67,740 | +31.637% |
| 2025-05-27 | 57.37 | 57.89 | 56.90 | 57.86 | +2.353% | 90,040 | +30.090% |
| 2025-05-23 | 55.91 | 56.74 | 55.91 | 56.53 | -0.335% | 47,704 | +33.151% |
| 2025-05-22 | 56.66 | 57.05 | 56.43 | 56.72 | -0.088% | 119,815 | +32.705% |
| 2025-05-21 | 57.85 | 57.94 | 56.77 | 56.77 | -2.724% | 73,763 | +32.588% |
| 2025-05-20 | 58.56 | 58.56 | 58.19 | 58.36 | -0.273% | 114,194 | +28.975% |
| 2025-05-19 | 57.96 | 58.53 | 57.96 | 58.52 | -0.459% | 103,896 | +28.623% |
| 2025-05-16 | 58.28 | 58.79 | 58.10 | 58.79 | +1.014% | 145,335 | +28.032% |
| 2025-05-15 | 57.86 | 58.20 | 57.71 | 58.20 | +0.362% | 98,900 | +29.330% |
| 2025-05-14 | 58.14 | 58.25 | 57.86 | 57.99 | -0.429% | 116,988 | +29.798% |
| 2025-05-13 | 58.33 | 58.48 | 58.15 | 58.24 | +0.275% | 63,608 | +29.241% |
| 2025-05-12 | 58.26 | 58.46 | 57.65 | 58.08 | +3.382% | 102,332 | +29.597% |
| 2025-05-09 | 56.34 | 56.49 | 55.98 | 56.18 | -0.036% | 48,291 | +33.980% |
| 2025-05-08 | 56.00 | 56.66 | 55.81 | 56.20 | +1.371% | 79,574 | +33.932% |
| 2025-05-07 | 55.63 | 55.77 | 55.17 | 55.44 | +0.253% | 77,869 | +35.768% |
| 2025-05-06 | 55.23 | 55.69 | 54.98 | 55.30 | -0.772% | 83,100 | +36.112% |
| 2025-05-05 | 55.45 | 56.10 | 55.45 | 55.73 | -0.251% | 64,852 | +35.062% |
| 2025-05-02 | 55.51 | 56.04 | 55.29 | 55.87 | +2.326% | 97,521 | +34.723% |
| 2025-05-01 | 54.81 | 55.15 | 54.14 | 54.60 | +0.534% | 72,161 | +37.857% |
| 2025-04-30 | 53.83 | 54.36 | 53.11 | 54.31 | -0.147% | 144,544 | +38.593% |
| 2025-04-29 | 54.25 | 54.72 | 53.76 | 54.39 | +0.351% | 92,625 | +38.389% |
| 2025-04-28 | 54.05 | 54.50 | 53.66 | 54.20 | +0.296% | 64,785 | +38.875% |
| 2025-04-25 | 54.01 | 54.11 | 53.55 | 54.04 | -0.037% | 69,779 | +39.286% |
| 2025-04-24 | 53.31 | 54.22 | 53.01 | 54.06 | +1.712% | 166,697 | +39.234% |
| 2025-04-23 | 53.99 | 54.59 | 52.98 | 53.15 | +1.354% | 152,086 | +41.618% |
| 2025-04-22 | 51.92 | 52.54 | 51.70 | 52.44 | +2.442% | 196,438 | +43.535% |
| 2025-04-21 | 52.13 | 52.13 | 50.69 | 51.19 | -2.216% | 149,296 | +47.040% |
| 2025-04-17 | 52.17 | 52.63 | 51.87 | 52.35 | +0.751% | 202,304 | +43.782% |
| 2025-04-16 | 52.23 | 52.50 | 51.35 | 51.96 | -1.010% | 126,842 | +44.861% |
| 2025-04-15 | 52.64 | 52.93 | 52.32 | 52.49 | 0.000% | 877,192 | +43.399% |