JMHI
JPMorgan High Yield Municipal ETF
stockNYSEETF
Market OpenOct 5, 2026 3:27:26 PM EDT
46.89USD+0.193%(+0.09)176,148
46.58Bid47.14Ask0.56SpreadJMHI Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 46.74 | 46.92 | 46.68 | 46.89 | +0.193% | 176,148 | 0.000% |
| 2026-10-02 | 47.47 | 47.48 | 46.68 | 46.80 | -0.363% | 215,599 | +0.193% |
| 2026-10-01 | 46.83 | 47.24 | 46.83 | 46.97 | +0.064% | 155,953 | -0.170% |
| 2026-09-30 | 46.78 | 47.35 | 46.78 | 46.94 | +0.903% | 326,516 | -0.107% |
| 2026-09-29 | 46.69 | 46.78 | 46.51 | 46.52 | -0.513% | 95,296 | +0.795% |
| 2026-09-28 | 47.09 | 47.09 | 46.56 | 46.76 | -1.392% | 133,962 | +0.278% |
| 2026-09-25 | 47.59 | 47.59 | 47.31 | 47.42 | -0.252% | 232,938 | -1.118% |
| 2026-09-24 | 47.65 | 47.73 | 47.34 | 47.54 | -0.063% | 199,524 | -1.367% |
| 2026-09-23 | 48.15 | 48.15 | 47.51 | 47.57 | -1.081% | 103,658 | -1.429% |
| 2026-09-22 | 48.25 | 48.25 | 48.04 | 48.09 | -0.125% | 40,655 | -2.495% |
| 2026-09-21 | 48.19 | 48.34 | 48.12 | 48.15 | +0.083% | 130,569 | -2.617% |
| 2026-09-18 | 48.05 | 48.25 | 47.95 | 48.11 | -0.249% | 31,702 | -2.536% |
| 2026-09-17 | 48.10 | 48.24 | 48.10 | 48.23 | +0.458% | 39,236 | -2.778% |
| 2026-09-16 | 48.11 | 48.24 | 47.93 | 48.01 | +0.146% | 50,428 | -2.333% |
| 2026-09-15 | 48.20 | 48.24 | 47.90 | 47.94 | -0.632% | 73,199 | -2.190% |
| 2026-09-14 | 48.37 | 48.49 | 48.17 | 48.24 | -0.361% | 70,962 | -2.809% |
| 2026-09-11 | 48.10 | 48.58 | 48.10 | 48.42 | +0.686% | 228,276 | -3.160% |
| 2026-09-10 | 48.60 | 48.60 | 48.01 | 48.09 | -1.070% | 91,226 | -2.495% |
| 2026-09-09 | 48.90 | 48.90 | 48.57 | 48.61 | -0.482% | 65,520 | -3.538% |
| 2026-09-08 | 48.92 | 48.95 | 48.76 | 48.85 | +0.031% | 36,431 | -4.003% |
| 2026-09-04 | 48.97 | 49.00 | 48.82 | 48.83 | -0.010% | 36,701 | -3.973% |
| 2026-09-03 | 49.13 | 49.13 | 48.83 | 48.83 | -0.276% | 65,425 | -3.983% |
| 2026-09-02 | 48.99 | 48.99 | 48.88 | 48.97 | -0.041% | 68,375 | -4.247% |
| 2026-09-01 | 49.21 | 49.21 | 48.80 | 48.99 | -0.762% | 114,949 | -4.287% |
| 2026-08-31 | 49.21 | 49.47 | 49.21 | 49.37 | -0.251% | 26,339 | -5.016% |
| 2026-08-28 | 49.63 | 49.63 | 49.43 | 49.49 | -0.082% | 20,484 | -5.254% |
| 2026-08-27 | 49.52 | 49.62 | 49.45 | 49.53 | -0.029% | 28,298 | -5.332% |
| 2026-08-26 | 49.55 | 49.67 | 49.52 | 49.55 | -0.191% | 16,871 | -5.359% |
| 2026-08-25 | 49.89 | 49.89 | 49.50 | 49.64 | +0.101% | 47,821 | -5.540% |
| 2026-08-24 | 49.52 | 49.62 | 49.30 | 49.59 | +0.222% | 125,679 | -5.445% |
| 2026-08-21 | 49.64 | 49.64 | 49.45 | 49.48 | -0.111% | 17,218 | -5.234% |
| 2026-08-20 | 49.43 | 49.57 | 49.41 | 49.53 | -0.171% | 19,143 | -5.340% |
| 2026-08-19 | 49.43 | 49.66 | 49.43 | 49.62 | +0.486% | 39,815 | -5.502% |
| 2026-08-18 | 49.38 | 49.42 | 49.24 | 49.38 | -0.544% | 45,639 | -5.043% |
| 2026-08-17 | 49.69 | 49.72 | 49.59 | 49.65 | -0.006% | 30,146 | -5.559% |
| 2026-08-14 | 49.86 | 49.86 | 49.60 | 49.65 | -0.385% | 20,817 | -5.565% |
| 2026-08-13 | 49.74 | 49.87 | 49.63 | 49.84 | +0.272% | 20,942 | -5.928% |
| 2026-08-12 | 49.75 | 49.79 | 49.61 | 49.71 | +0.135% | 27,695 | -5.673% |
| 2026-08-11 | 49.68 | 49.75 | 49.56 | 49.64 | +0.087% | 14,662 | -5.546% |
| 2026-08-10 | 49.63 | 49.63 | 49.55 | 49.60 | -0.121% | 15,588 | -5.464% |
| 2026-08-07 | 49.70 | 49.70 | 49.64 | 49.66 | +0.070% | 15,631 | -5.578% |
| 2026-08-06 | 49.52 | 49.68 | 49.46 | 49.63 | +0.210% | 69,095 | -5.512% |
| 2026-08-05 | 49.59 | 49.59 | 49.42 | 49.52 | -0.058% | 20,055 | -5.313% |
| 2026-08-04 | 49.45 | 49.56 | 49.41 | 49.55 | +0.469% | 22,579 | -5.368% |
| 2026-08-03 | 49.47 | 49.47 | 49.26 | 49.32 | -0.274% | 15,908 | -4.925% |
| 2026-07-31 | 49.55 | 49.55 | 49.33 | 49.45 | -0.274% | 12,919 | -5.185% |
| 2026-07-30 | 49.56 | 49.61 | 49.41 | 49.59 | -0.020% | 18,045 | -5.445% |
| 2026-07-29 | 49.78 | 49.79 | 49.59 | 49.60 | -0.441% | 16,716 | -5.464% |
| 2026-07-28 | 49.72 | 49.82 | 49.55 | 49.82 | +0.300% | 63,563 | -5.881% |
| 2026-07-27 | 49.79 | 49.79 | 49.59 | 49.67 | +0.163% | 15,408 | -5.599% |
| 2026-07-24 | 49.38 | 49.70 | 49.37 | 49.59 | +0.182% | 208,927 | -5.445% |
| 2026-07-23 | 49.56 | 49.56 | 49.32 | 49.50 | -0.562% | 338,985 | -5.273% |
| 2026-07-22 | 49.86 | 49.88 | 49.76 | 49.78 | -0.163% | 14,613 | -5.806% |
| 2026-07-21 | 50.00 | 50.00 | 49.85 | 49.86 | -0.257% | 16,347 | -5.959% |
| 2026-07-20 | 49.90 | 50.05 | 49.90 | 49.99 | -0.120% | 10,929 | -6.201% |
| 2026-07-17 | 50.09 | 50.09 | 49.93 | 50.05 | -0.040% | 33,210 | -6.314% |
| 2026-07-16 | 50.19 | 50.19 | 49.98 | 50.07 | -0.040% | 19,223 | -6.351% |
| 2026-07-15 | 50.32 | 50.32 | 50.04 | 50.09 | -0.159% | 15,747 | -6.389% |
| 2026-07-14 | 50.25 | 50.35 | 50.04 | 50.17 | +0.180% | 23,378 | -6.538% |
| 2026-07-13 | 50.27 | 50.27 | 50.03 | 50.08 | -0.159% | 11,207 | -6.370% |
| 2026-07-10 | 50.09 | 50.18 | 50.09 | 50.16 | +0.170% | 12,047 | -6.519% |
| 2026-07-09 | 50.03 | 50.17 | 50.03 | 50.08 | -0.150% | 11,858 | -6.360% |
| 2026-07-08 | 50.31 | 50.31 | 50.01 | 50.15 | -0.358% | 13,612 | -6.500% |
| 2026-07-07 | 50.40 | 50.40 | 50.30 | 50.33 | -0.297% | 17,532 | -6.835% |
| 2026-07-06 | 50.66 | 50.66 | 50.41 | 50.48 | -0.135% | 51,298 | -7.112% |
| 2026-07-02 | 50.48 | 50.59 | 50.40 | 50.55 | +0.225% | 24,039 | -7.237% |
| 2026-07-01 | 50.38 | 50.51 | 50.32 | 50.44 | -0.392% | 16,452 | -7.029% |
| 2026-06-30 | 50.63 | 50.75 | 50.61 | 50.63 | -0.082% | 12,881 | -7.393% |
| 2026-06-29 | 50.75 | 50.75 | 50.56 | 50.67 | +0.313% | 21,834 | -7.469% |
| 2026-06-26 | 50.66 | 50.66 | 50.41 | 50.52 | +0.132% | 6,214 | -7.179% |
| 2026-06-25 | 50.60 | 50.63 | 50.34 | 50.45 | -0.050% | 11,861 | -7.056% |
| 2026-06-24 | 50.63 | 50.63 | 50.42 | 50.48 | +0.288% | 15,411 | -7.103% |
| 2026-06-23 | 50.47 | 50.47 | 50.19 | 50.33 | -0.099% | 19,065 | -6.835% |
| 2026-06-22 | 50.61 | 50.61 | 50.23 | 50.38 | +0.060% | 22,431 | -6.927% |
| 2026-06-18 | 50.32 | 50.40 | 50.28 | 50.35 | +0.359% | 6,484 | -6.872% |
| 2026-06-17 | 50.25 | 50.30 | 50.16 | 50.17 | -0.159% | 36,855 | -6.538% |
| 2026-06-16 | 50.29 | 50.32 | 50.18 | 50.25 | +0.179% | 17,045 | -6.687% |
| 2026-06-15 | 50.28 | 50.30 | 50.15 | 50.16 | +0.020% | 19,509 | -6.519% |
| 2026-06-12 | 50.18 | 50.22 | 50.04 | 50.15 | -0.032% | 23,645 | -6.500% |
| 2026-06-11 | 50.15 | 50.23 | 50.06 | 50.17 | +0.132% | 14,646 | -6.530% |
| 2026-06-10 | 50.26 | 50.26 | 50.03 | 50.10 | -0.120% | 21,830 | -6.407% |
| 2026-06-09 | 50.32 | 50.32 | 50.10 | 50.16 | +0.040% | 27,871 | -6.519% |
| 2026-06-08 | 50.35 | 50.35 | 50.08 | 50.14 | +0.172% | 13,557 | -6.482% |
| 2026-06-05 | 50.29 | 50.29 | 50.04 | 50.05 | -0.231% | 39,336 | -6.321% |
| 2026-06-04 | 50.16 | 50.34 | 50.12 | 50.17 | +0.120% | 33,823 | -6.538% |
| 2026-06-03 | 50.23 | 50.25 | 50.09 | 50.11 | -0.006% | 89,172 | -6.426% |
| 2026-06-02 | 50.23 | 50.23 | 50.11 | 50.11 | +0.046% | 16,119 | -6.431% |
| 2026-06-01 | 50.20 | 50.20 | 49.91 | 50.09 | -0.318% | 27,010 | -6.389% |
| 2026-05-29 | 50.28 | 50.32 | 50.23 | 50.25 | +0.100% | 11,555 | -6.687% |
| 2026-05-28 | 50.09 | 50.29 | 50.07 | 50.20 | +0.060% | 12,620 | -6.594% |
| 2026-05-27 | 50.04 | 50.19 | 50.04 | 50.17 | +0.180% | 10,212 | -6.538% |
| 2026-05-26 | 49.97 | 50.08 | 49.97 | 50.08 | +0.522% | 14,085 | -6.370% |
| 2026-05-22 | 49.81 | 49.83 | 49.78 | 49.82 | +0.040% | 9,803 | -5.881% |
| 2026-05-21 | 49.55 | 49.80 | 49.55 | 49.80 | +0.403% | 22,738 | -5.843% |
| 2026-05-20 | 49.54 | 49.61 | 49.54 | 49.60 | +0.020% | 26,552 | -5.464% |
| 2026-05-19 | 49.74 | 49.74 | 49.30 | 49.59 | -0.241% | 24,536 | -5.445% |
| 2026-05-18 | 49.71 | 49.71 | 49.63 | 49.71 | -0.020% | 26,015 | -5.673% |
| 2026-05-15 | 49.86 | 49.86 | 49.53 | 49.72 | -0.610% | 16,028 | -5.692% |
| 2026-05-14 | 50.04 | 50.04 | 49.96 | 50.02 | +0.130% | 38,156 | -6.267% |
| 2026-05-13 | 50.00 | 50.00 | 49.95 | 49.96 | -0.140% | 25,680 | -6.145% |
| 2026-05-12 | 50.06 | 50.08 | 50.01 | 50.03 | -0.239% | 26,405 | -6.276% |
| 2026-05-11 | 50.46 | 50.46 | 50.11 | 50.15 | +0.122% | 19,494 | -6.500% |
| 2026-05-08 | 50.22 | 50.22 | 50.02 | 50.09 | -0.181% | 11,858 | -6.387% |
| 2026-05-07 | 50.29 | 50.29 | 50.11 | 50.18 | +0.180% | 33,089 | -6.556% |
| 2026-05-06 | 50.32 | 50.32 | 50.06 | 50.09 | +0.100% | 17,335 | -6.389% |
| 2026-05-05 | 50.28 | 50.28 | 49.95 | 50.04 | +0.140% | 13,353 | -6.295% |
| 2026-05-04 | 50.14 | 50.14 | 49.83 | 49.97 | -0.140% | 22,321 | -6.164% |
| 2026-05-01 | 50.17 | 50.17 | 49.97 | 50.04 | -0.180% | 16,667 | -6.295% |
| 2026-04-30 | 50.25 | 50.25 | 50.02 | 50.13 | +0.080% | 32,482 | -6.463% |
| 2026-04-29 | 50.34 | 50.34 | 50.03 | 50.09 | -0.344% | 198,550 | -6.389% |
| 2026-04-28 | 50.37 | 50.37 | 50.19 | 50.26 | -0.091% | 8,872 | -6.711% |
| 2026-04-27 | 50.41 | 50.41 | 50.22 | 50.31 | +0.046% | 13,691 | -6.796% |
| 2026-04-24 | 50.23 | 50.32 | 50.23 | 50.29 | +0.211% | 19,250 | -6.753% |
| 2026-04-23 | 50.28 | 50.34 | 50.14 | 50.18 | -0.199% | 19,082 | -6.556% |
| 2026-04-22 | 50.40 | 50.40 | 50.26 | 50.28 | +0.060% | 16,106 | -6.742% |
| 2026-04-21 | 50.42 | 50.42 | 50.20 | 50.25 | -0.080% | 8,874 | -6.687% |
| 2026-04-20 | 50.30 | 50.31 | 50.22 | 50.29 | +0.119% | 13,262 | -6.761% |
| 2026-04-17 | 50.15 | 50.26 | 50.15 | 50.23 | +0.500% | 14,246 | -6.649% |
| 2026-04-16 | 49.93 | 50.03 | 49.93 | 49.98 | +0.106% | 17,456 | -6.182% |
| 2026-04-15 | 50.23 | 50.23 | 49.89 | 49.93 | -0.046% | 18,524 | -6.083% |
| 2026-04-14 | 49.88 | 50.03 | 49.88 | 49.95 | -0.140% | 25,700 | -6.126% |
| 2026-04-13 | 49.96 | 50.11 | 49.94 | 50.02 | +0.281% | 20,779 | -6.257% |
| 2026-04-10 | 50.02 | 50.02 | 49.88 | 49.88 | -0.320% | 10,289 | -5.994% |
| 2026-04-09 | 49.88 | 50.06 | 49.88 | 50.04 | +0.260% | 15,012 | -6.295% |
| 2026-04-08 | 50.26 | 50.26 | 49.88 | 49.91 | +0.033% | 29,758 | -6.051% |
| 2026-04-07 | 49.88 | 49.90 | 49.69 | 49.89 | +0.107% | 22,005 | -6.020% |
| 2026-04-06 | 49.88 | 49.93 | 49.75 | 49.84 | -0.075% | 27,314 | -5.919% |
| 2026-04-02 | 49.85 | 49.88 | 49.71 | 49.88 | +0.035% | 26,743 | -5.990% |
| 2026-04-01 | 49.78 | 49.89 | 49.69 | 49.86 | +0.060% | 24,302 | -5.957% |
| 2026-03-31 | 49.80 | 49.89 | 49.77 | 49.83 | +0.221% | 25,653 | -5.900% |
| 2026-03-30 | 49.62 | 49.76 | 49.60 | 49.72 | +0.323% | 37,105 | -5.692% |
| 2026-03-27 | 49.74 | 49.74 | 49.35 | 49.56 | +0.107% | 33,527 | -5.387% |
| 2026-03-26 | 49.73 | 49.73 | 49.50 | 49.51 | -0.067% | 22,565 | -5.286% |
| 2026-03-25 | 49.81 | 49.88 | 49.54 | 49.54 | +0.202% | 86,342 | -5.349% |
| 2026-03-24 | 49.59 | 49.70 | 49.44 | 49.44 | -0.749% | 25,628 | -5.158% |
| 2026-03-23 | 49.78 | 49.91 | 49.71 | 49.81 | +0.026% | 46,765 | -5.868% |
| 2026-03-20 | 50.07 | 50.07 | 49.68 | 49.80 | -0.836% | 246,558 | -5.843% |
| 2026-03-19 | 50.35 | 50.35 | 50.01 | 50.22 | -0.020% | 58,007 | -6.631% |
| 2026-03-18 | 50.25 | 50.32 | 50.19 | 50.23 | -0.060% | 19,319 | -6.649% |
| 2026-03-17 | 50.24 | 50.38 | 50.24 | 50.26 | +0.080% | 14,587 | -6.705% |
| 2026-03-16 | 50.41 | 50.41 | 50.20 | 50.22 | +0.080% | 19,918 | -6.631% |
| 2026-03-13 | 50.19 | 50.23 | 50.14 | 50.18 | +0.140% | 31,789 | -6.556% |
| 2026-03-12 | 50.28 | 50.30 | 50.04 | 50.11 | -0.477% | 23,687 | -6.426% |
| 2026-03-11 | 50.43 | 50.43 | 50.26 | 50.35 | -0.099% | 19,204 | -6.872% |
| 2026-03-10 | 50.44 | 50.44 | 50.34 | 50.40 | -0.129% | 25,942 | -6.964% |
| 2026-03-09 | 50.41 | 50.47 | 50.28 | 50.47 | +0.050% | 117,416 | -7.084% |
| 2026-03-06 | 50.34 | 50.48 | 50.34 | 50.44 | -0.194% | 23,052 | -7.038% |
| 2026-03-05 | 50.46 | 50.57 | 50.40 | 50.54 | +0.016% | 39,596 | -7.219% |
| 2026-03-04 | 50.71 | 50.71 | 50.28 | 50.53 | +0.040% | 37,852 | -7.204% |
| 2026-03-03 | 50.71 | 50.71 | 50.45 | 50.51 | -0.571% | 19,234 | -7.167% |
| 2026-03-02 | 50.81 | 50.87 | 50.76 | 50.80 | -0.626% | 9,853 | -7.697% |
| 2026-02-27 | 51.19 | 51.19 | 51.03 | 51.12 | +0.084% | 15,167 | -8.275% |
| 2026-02-26 | 50.95 | 51.08 | 50.95 | 51.08 | +0.092% | 15,660 | -8.197% |
| 2026-02-25 | 50.93 | 51.03 | 50.93 | 51.03 | +0.039% | 5,229 | -8.113% |
| 2026-02-24 | 50.87 | 51.01 | 50.87 | 51.01 | +0.118% | 15,111 | -8.077% |
| 2026-02-23 | 51.08 | 51.08 | 50.87 | 50.95 | +0.079% | 9,812 | -7.969% |
| 2026-02-20 | 50.99 | 50.99 | 50.85 | 50.91 | 0.000% | 27,449 | -7.896% |
| 2026-02-19 | 50.79 | 50.93 | 50.79 | 50.91 | +0.020% | 16,176 | -7.896% |
| 2026-02-18 | 50.94 | 50.94 | 50.82 | 50.90 | +0.020% | 14,733 | -7.878% |
| 2026-02-17 | 51.04 | 51.04 | 50.77 | 50.89 | +0.217% | 13,713 | -7.860% |
| 2026-02-13 | 50.79 | 50.85 | 50.68 | 50.78 | +0.079% | 26,435 | -7.660% |
| 2026-02-12 | 50.69 | 50.75 | 50.60 | 50.74 | +0.316% | 13,838 | -7.588% |
| 2026-02-11 | 50.45 | 50.63 | 50.45 | 50.58 | -0.237% | 27,179 | -7.295% |
| 2026-02-10 | 50.72 | 50.75 | 50.68 | 50.70 | +0.079% | 30,991 | -7.515% |
| 2026-02-09 | 50.69 | 50.69 | 50.52 | 50.66 | +0.257% | 29,498 | -7.442% |
| 2026-02-06 | 50.68 | 50.68 | 50.46 | 50.53 | -0.069% | 34,316 | -7.204% |
| 2026-02-05 | 50.63 | 50.63 | 50.54 | 50.56 | +0.030% | 18,002 | -7.268% |
| 2026-02-04 | 50.71 | 50.71 | 50.47 | 50.55 | +0.148% | 12,597 | -7.240% |
| 2026-02-03 | 50.53 | 50.55 | 50.42 | 50.48 | -0.069% | 15,859 | -7.103% |
| 2026-02-02 | 50.87 | 50.87 | 50.45 | 50.51 | -0.198% | 25,855 | -7.167% |
| 2026-01-30 | 50.77 | 50.77 | 50.60 | 50.61 | +0.139% | 22,704 | -7.350% |
| 2026-01-29 | 50.41 | 50.60 | 50.41 | 50.54 | -0.040% | 39,815 | -7.222% |
| 2026-01-28 | 50.66 | 50.66 | 50.48 | 50.56 | +0.020% | 31,519 | -7.259% |
| 2026-01-27 | 50.63 | 50.63 | 50.53 | 50.55 | +0.020% | 16,388 | -7.240% |
| 2026-01-26 | 50.55 | 50.59 | 50.47 | 50.54 | +0.264% | 24,753 | -7.222% |
| 2026-01-23 | 50.18 | 50.47 | 50.18 | 50.41 | -0.045% | 23,548 | -6.977% |
| 2026-01-22 | 50.25 | 50.43 | 50.25 | 50.43 | +0.040% | 18,435 | -7.020% |
| 2026-01-21 | 50.08 | 50.41 | 50.08 | 50.41 | +0.060% | 19,448 | -6.983% |
| 2026-01-20 | 50.74 | 50.74 | 50.31 | 50.38 | -0.336% | 44,853 | -6.927% |
| 2026-01-16 | 50.63 | 50.63 | 50.50 | 50.55 | -0.158% | 9,089 | -7.240% |
| 2026-01-15 | 50.86 | 50.86 | 50.58 | 50.63 | +0.049% | 29,904 | -7.387% |
| 2026-01-14 | 50.62 | 50.66 | 50.56 | 50.60 | +0.129% | 24,654 | -7.341% |
| 2026-01-13 | 50.54 | 50.55 | 50.47 | 50.54 | +0.099% | 19,216 | -7.222% |
| 2026-01-12 | 50.54 | 50.54 | 50.45 | 50.49 | -0.129% | 54,957 | -7.130% |
| 2026-01-09 | 50.50 | 50.59 | 50.50 | 50.55 | +0.049% | 7,869 | -7.250% |
| 2026-01-08 | 50.45 | 50.53 | 50.45 | 50.53 | +0.020% | 16,416 | -7.204% |
| 2026-01-07 | 50.61 | 50.61 | 50.45 | 50.52 | +0.308% | 31,191 | -7.185% |
| 2026-01-06 | 50.38 | 50.38 | 50.28 | 50.37 | +0.089% | 22,701 | -6.900% |
| 2026-01-05 | 50.41 | 50.41 | 50.22 | 50.32 | +0.040% | 47,946 | -6.816% |
| 2026-01-02 | 50.25 | 50.33 | 50.22 | 50.30 | +0.100% | 15,025 | -6.779% |
| 2025-12-31 | 50.34 | 50.34 | 50.23 | 50.25 | -0.367% | 37,634 | -6.687% |
| 2025-12-30 | 50.35 | 50.48 | 50.33 | 50.44 | +0.120% | 56,319 | -7.029% |
| 2025-12-29 | 50.45 | 50.45 | 50.27 | 50.38 | +0.010% | 171,148 | -6.918% |
| 2025-12-26 | 50.41 | 50.41 | 50.27 | 50.37 | +0.040% | 28,325 | -6.909% |
| 2025-12-24 | 50.26 | 50.43 | 50.26 | 50.35 | +0.159% | 30,046 | -6.872% |
| 2025-12-23 | 50.25 | 50.36 | 50.25 | 50.27 | -0.080% | 37,433 | -6.724% |
| 2025-12-22 | 50.27 | 50.33 | 50.25 | 50.31 | +0.109% | 16,446 | -6.798% |
| 2025-12-19 | 50.26 | 50.32 | 50.22 | 50.26 | -0.070% | 22,186 | -6.696% |
| 2025-12-18 | 50.38 | 50.38 | 50.23 | 50.29 | -0.020% | 27,732 | -6.761% |
| 2025-12-17 | 50.34 | 50.34 | 50.22 | 50.30 | +0.007% | 25,570 | -6.779% |
| 2025-12-16 | 50.40 | 50.40 | 50.21 | 50.30 | +0.053% | 61,713 | -6.773% |
| 2025-12-15 | 50.32 | 50.32 | 50.22 | 50.27 | +0.020% | 26,486 | -6.724% |
| 2025-12-12 | 50.60 | 50.60 | 50.22 | 50.26 | -0.159% | 24,796 | -6.705% |
| 2025-12-11 | 50.45 | 50.45 | 50.32 | 50.34 | +0.003% | 23,488 | -6.853% |
| 2025-12-10 | 50.27 | 50.37 | 50.24 | 50.34 | +0.176% | 35,047 | -6.851% |
| 2025-12-09 | 50.31 | 50.42 | 50.25 | 50.25 | -0.119% | 33,048 | -6.687% |
| 2025-12-08 | 50.34 | 50.41 | 50.31 | 50.31 | -0.048% | 34,335 | -6.798% |
| 2025-12-05 | 50.53 | 50.53 | 50.32 | 50.33 | -0.151% | 19,941 | -6.842% |
| 2025-12-04 | 50.67 | 50.67 | 50.34 | 50.41 | +0.060% | 26,569 | -6.983% |
| 2025-12-03 | 50.66 | 50.66 | 50.38 | 50.38 | -0.048% | 34,013 | -6.927% |
| 2025-12-02 | 50.42 | 50.50 | 50.40 | 50.40 | -0.188% | 21,314 | -6.972% |
| 2025-12-01 | 50.50 | 50.56 | 50.44 | 50.50 | -0.572% | 18,053 | -7.147% |
| 2025-11-28 | 50.72 | 50.79 | 50.68 | 50.79 | -0.020% | 5,877 | -7.679% |
| 2025-11-26 | 50.75 | 50.81 | 50.67 | 50.80 | +0.118% | 12,277 | -7.697% |
| 2025-11-25 | 50.58 | 50.76 | 50.58 | 50.74 | +0.178% | 17,048 | -7.588% |
| 2025-11-24 | 50.58 | 50.72 | 50.58 | 50.65 | +0.040% | 16,107 | -7.423% |
| 2025-11-21 | 50.60 | 50.67 | 50.50 | 50.63 | +0.079% | 22,732 | -7.387% |
| 2025-11-20 | 50.88 | 50.88 | 50.51 | 50.59 | +0.119% | 24,347 | -7.314% |
| 2025-11-19 | 50.60 | 50.60 | 50.47 | 50.53 | +0.040% | 16,108 | -7.204% |
| 2025-11-18 | 50.56 | 50.58 | 50.48 | 50.51 | +0.139% | 18,892 | -7.167% |
| 2025-11-17 | 50.20 | 50.49 | 50.20 | 50.44 | +0.278% | 30,697 | -7.038% |
| 2025-11-14 | 50.55 | 50.55 | 50.30 | 50.30 | -0.258% | 25,540 | -6.779% |
| 2025-11-13 | 50.43 | 50.48 | 50.40 | 50.43 | -0.139% | 26,731 | -7.020% |
| 2025-11-12 | 50.93 | 50.93 | 50.48 | 50.50 | -0.196% | 40,968 | -7.149% |
| 2025-11-11 | 50.72 | 50.72 | 50.53 | 50.60 | +0.256% | 10,415 | -7.330% |
| 2025-11-10 | 50.58 | 50.58 | 50.46 | 50.47 | +0.040% | 28,813 | -7.093% |
| 2025-11-07 | 50.47 | 50.54 | 50.38 | 50.45 | +0.079% | 22,453 | -7.056% |
| 2025-11-06 | 50.38 | 50.51 | 50.38 | 50.41 | +0.122% | 13,539 | -6.983% |
| 2025-11-05 | 50.61 | 50.61 | 50.32 | 50.35 | -0.144% | 31,712 | -6.869% |
| 2025-11-04 | 50.38 | 50.59 | 50.38 | 50.42 | -0.027% | 41,203 | -7.003% |
| 2025-11-03 | 50.69 | 50.69 | 50.43 | 50.44 | -0.483% | 14,489 | -7.029% |
| 2025-10-31 | 50.85 | 50.85 | 50.68 | 50.68 | -0.158% | 17,456 | -7.478% |
| 2025-10-30 | 50.75 | 50.77 | 50.55 | 50.76 | -0.079% | 17,937 | -7.624% |
| 2025-10-29 | 50.86 | 50.94 | 50.76 | 50.80 | -0.119% | 47,607 | -7.697% |
| 2025-10-28 | 50.83 | 50.91 | 50.83 | 50.86 | +0.041% | 34,882 | -7.807% |
| 2025-10-27 | 50.76 | 50.84 | 50.72 | 50.84 | +0.118% | 16,565 | -7.769% |
| 2025-10-24 | 50.77 | 50.81 | 50.73 | 50.78 | +0.038% | 15,812 | -7.661% |
| 2025-10-23 | 50.75 | 50.80 | 50.72 | 50.76 | -0.069% | 10,601 | -7.626% |
| 2025-10-22 | 50.75 | 50.82 | 50.75 | 50.80 | +0.142% | 44,261 | -7.690% |
| 2025-10-21 | 50.60 | 50.73 | 50.60 | 50.72 | +0.047% | 37,649 | -7.559% |
| 2025-10-20 | 50.54 | 50.73 | 50.54 | 50.70 | +0.059% | 27,180 | -7.515% |
| 2025-10-17 | 50.47 | 50.72 | 50.47 | 50.67 | +0.119% | 42,572 | -7.460% |
| 2025-10-16 | 50.45 | 50.61 | 50.45 | 50.61 | +0.139% | 31,443 | -7.350% |
| 2025-10-15 | 50.34 | 50.56 | 50.34 | 50.54 | +0.079% | 44,826 | -7.222% |
| 2025-10-14 | 50.50 | 50.55 | 50.44 | 50.50 | +0.007% | 33,951 | -7.149% |
| 2025-10-13 | 50.59 | 50.59 | 50.40 | 50.50 | +0.302% | 54,463 | -7.142% |
| 2025-10-10 | 50.48 | 50.48 | 50.24 | 50.34 | +0.188% | 20,198 | -6.862% |
| 2025-10-09 | 50.38 | 50.38 | 50.19 | 50.25 | +0.068% | 8,806 | -6.687% |
| 2025-10-08 | 50.45 | 50.45 | 50.19 | 50.22 | -0.205% | 12,299 | -6.623% |
| 2025-10-07 | 50.36 | 50.36 | 50.26 | 50.32 | +0.118% | 12,928 | -6.815% |
| 2025-10-06 | 50.25 | 50.32 | 50.22 | 50.26 | -0.060% | 18,537 | -6.705% |
| 2025-10-03 | 50.39 | 50.39 | 50.24 | 50.29 | +0.100% | 10,769 | -6.761% |
| 2025-10-02 | 50.43 | 50.43 | 50.24 | 50.24 | -0.218% | 22,968 | -6.668% |
| 2025-10-01 | 50.30 | 50.36 | 50.27 | 50.35 | -0.277% | 26,085 | -6.872% |
| 2025-09-30 | 50.24 | 50.49 | 50.24 | 50.49 | +0.238% | 15,339 | -7.130% |
| 2025-09-29 | 50.29 | 50.43 | 50.29 | 50.37 | +0.179% | 21,540 | -6.909% |
| 2025-09-26 | 50.44 | 50.44 | 50.24 | 50.28 | +0.179% | 11,249 | -6.742% |
| 2025-09-25 | 50.22 | 50.26 | 50.18 | 50.19 | -0.219% | 33,354 | -6.575% |
| 2025-09-24 | 50.62 | 50.62 | 50.19 | 50.30 | -0.020% | 31,722 | -6.779% |
| 2025-09-23 | 50.64 | 50.64 | 50.31 | 50.31 | -0.119% | 27,384 | -6.798% |
| 2025-09-22 | 50.62 | 50.62 | 50.37 | 50.37 | -0.050% | 23,076 | -6.909% |
| 2025-09-19 | 50.38 | 50.40 | 50.28 | 50.40 | +0.010% | 13,163 | -6.955% |
| 2025-09-18 | 50.69 | 50.69 | 50.39 | 50.39 | -0.257% | 38,023 | -6.946% |
| 2025-09-17 | 50.60 | 50.69 | 50.48 | 50.52 | -0.040% | 40,296 | -7.185% |
| 2025-09-16 | 50.35 | 50.58 | 50.35 | 50.54 | +0.059% | 19,216 | -7.222% |
| 2025-09-15 | 50.35 | 50.53 | 50.35 | 50.51 | +0.212% | 11,085 | -7.167% |
| 2025-09-12 | 50.40 | 50.45 | 50.34 | 50.40 | -0.013% | 14,442 | -6.970% |
| 2025-09-11 | 50.50 | 50.53 | 50.33 | 50.41 | +0.346% | 12,116 | -6.983% |
| 2025-09-10 | 50.04 | 50.26 | 50.04 | 50.24 | +0.512% | 15,490 | -6.661% |
| 2025-09-09 | 50.07 | 50.08 | 49.93 | 49.98 | +0.040% | 19,891 | -6.182% |
| 2025-09-08 | 49.85 | 49.99 | 49.73 | 49.96 | +0.462% | 50,745 | -6.145% |
| 2025-09-05 | 49.49 | 49.74 | 49.49 | 49.73 | +0.750% | 158,699 | -5.711% |
| 2025-09-04 | 49.48 | 49.48 | 49.30 | 49.36 | +0.264% | 31,606 | -5.004% |
| 2025-09-03 | 49.11 | 49.29 | 49.11 | 49.23 | +0.347% | 36,058 | -4.753% |
| 2025-09-02 | 49.11 | 49.24 | 49.05 | 49.06 | -0.728% | 26,978 | -4.423% |
| 2025-08-29 | 49.31 | 49.42 | 49.31 | 49.42 | +0.142% | 38,640 | -5.119% |
| 2025-08-28 | 49.39 | 49.43 | 49.28 | 49.35 | +0.020% | 55,801 | -4.985% |
| 2025-08-27 | 49.39 | 49.39 | 49.22 | 49.34 | +0.020% | 181,027 | -4.966% |
| 2025-08-26 | 49.23 | 49.33 | 49.21 | 49.33 | +0.091% | 13,615 | -4.946% |
| 2025-08-25 | 49.26 | 49.28 | 49.17 | 49.28 | +0.010% | 38,880 | -4.859% |
| 2025-08-22 | 49.01 | 49.39 | 49.01 | 49.28 | +0.285% | 33,818 | -4.850% |
| 2025-08-21 | 49.10 | 49.17 | 49.10 | 49.14 | -0.114% | 13,604 | -4.579% |
| 2025-08-20 | 49.09 | 49.22 | 49.09 | 49.20 | +0.094% | 21,284 | -4.687% |
| 2025-08-19 | 49.08 | 49.23 | 49.08 | 49.15 | -0.020% | 29,796 | -4.598% |
| 2025-08-18 | 49.08 | 49.23 | 49.08 | 49.16 | +0.009% | 31,722 | -4.618% |
| 2025-08-15 | 49.14 | 49.21 | 49.13 | 49.16 | +0.011% | 24,427 | -4.609% |
| 2025-08-14 | 49.17 | 49.22 | 49.07 | 49.15 | -0.244% | 63,540 | -4.598% |
| 2025-08-13 | 49.35 | 49.35 | 49.21 | 49.27 | +0.020% | 33,206 | -4.831% |
| 2025-08-12 | 49.07 | 49.28 | 49.07 | 49.26 | -0.041% | 25,301 | -4.811% |
| 2025-08-11 | 49.33 | 49.33 | 49.22 | 49.28 | +0.142% | 38,273 | -4.850% |
| 2025-08-08 | 49.30 | 49.30 | 49.17 | 49.21 | -0.102% | 35,160 | -4.714% |
| 2025-08-07 | 49.29 | 49.31 | 49.19 | 49.26 | 0.000% | 40,176 | -4.811% |
| 2025-08-06 | 49.31 | 49.36 | 49.15 | 49.26 | -0.243% | 21,437 | -4.811% |
| 2025-08-05 | 49.36 | 49.46 | 49.27 | 49.38 | +0.041% | 24,679 | -5.043% |
| 2025-08-04 | 49.35 | 49.36 | 49.27 | 49.36 | +0.041% | 17,535 | -5.004% |
| 2025-08-01 | 49.29 | 49.40 | 49.17 | 49.34 | +0.244% | 119,958 | -4.966% |
| 2025-07-31 | 49.25 | 49.28 | 49.18 | 49.22 | +0.224% | 38,765 | -4.734% |
| 2025-07-30 | 49.15 | 49.29 | 49.08 | 49.11 | -0.264% | 167,762 | -4.520% |
| 2025-07-29 | 49.38 | 49.38 | 49.14 | 49.24 | +0.387% | 31,319 | -4.773% |
| 2025-07-28 | 48.88 | 49.12 | 48.88 | 49.05 | +0.102% | 47,503 | -4.404% |
| 2025-07-25 | 48.77 | 49.12 | 48.77 | 49.00 | +0.041% | 45,494 | -4.306% |
| 2025-07-24 | 48.93 | 49.04 | 48.85 | 48.98 | -0.073% | 24,837 | -4.267% |
| 2025-07-23 | 49.10 | 49.10 | 48.96 | 49.02 | -0.069% | 20,422 | -4.337% |
| 2025-07-22 | 48.74 | 49.13 | 48.74 | 49.05 | -0.081% | 29,498 | -4.404% |
| 2025-07-21 | 49.00 | 49.23 | 49.00 | 49.09 | +0.401% | 50,193 | -4.482% |
| 2025-07-18 | 48.82 | 49.04 | 48.82 | 48.89 | -0.135% | 87,126 | -4.099% |
| 2025-07-17 | 49.11 | 49.11 | 48.93 | 48.96 | -0.326% | 50,520 | -4.228% |
| 2025-07-16 | 49.22 | 49.27 | 49.06 | 49.12 | -0.183% | 60,737 | -4.540% |
| 2025-07-15 | 49.61 | 49.61 | 49.16 | 49.21 | -0.203% | 30,481 | -4.714% |
| 2025-07-14 | 49.65 | 49.65 | 49.24 | 49.31 | -0.142% | 52,401 | -4.908% |
| 2025-07-11 | 49.72 | 49.72 | 49.30 | 49.38 | -0.363% | 18,150 | -5.043% |
| 2025-07-10 | 49.60 | 49.77 | 49.52 | 49.56 | -0.101% | 44,044 | -5.387% |
| 2025-07-09 | 49.52 | 49.69 | 49.50 | 49.61 | +0.202% | 38,967 | -5.483% |
| 2025-07-08 | 49.82 | 49.82 | 49.45 | 49.51 | +0.020% | 17,802 | -5.292% |
| 2025-07-07 | 49.66 | 49.67 | 49.50 | 49.50 | -0.302% | 20,940 | -5.273% |
| 2025-07-03 | 49.52 | 49.70 | 49.52 | 49.65 | +0.121% | 58,796 | -5.559% |
| 2025-07-02 | 49.83 | 49.83 | 49.54 | 49.59 | +0.081% | 45,553 | -5.445% |
| 2025-07-01 | 49.81 | 49.81 | 49.55 | 49.55 | -0.462% | 33,206 | -5.368% |
| 2025-06-30 | 49.73 | 49.81 | 49.69 | 49.78 | +0.242% | 45,512 | -5.806% |
| 2025-06-27 | 49.42 | 49.77 | 49.42 | 49.66 | -0.101% | 10,055 | -5.578% |
| 2025-06-26 | 49.67 | 49.75 | 49.66 | 49.71 | +0.222% | 18,146 | -5.673% |
| 2025-06-25 | 49.40 | 49.69 | 49.40 | 49.60 | +0.061% | 51,183 | -5.464% |
| 2025-06-24 | 49.52 | 49.59 | 49.45 | 49.57 | +0.020% | 71,352 | -5.406% |
| 2025-06-23 | 49.66 | 49.66 | 49.49 | 49.56 | +0.082% | 26,038 | -5.387% |
| 2025-06-20 | 49.27 | 49.56 | 49.27 | 49.52 | +0.181% | 14,690 | -5.310% |
| 2025-06-18 | 49.45 | 49.51 | 49.37 | 49.43 | +0.020% | 20,937 | -5.139% |
| 2025-06-17 | 49.58 | 49.58 | 49.34 | 49.42 | +0.327% | 17,759 | -5.119% |
| 2025-06-16 | 49.20 | 49.38 | 49.20 | 49.26 | +0.018% | 24,572 | -4.809% |
| 2025-06-13 | 49.40 | 49.40 | 49.25 | 49.25 | -0.404% | 7,526 | -4.792% |
| 2025-06-12 | 49.51 | 49.55 | 49.40 | 49.45 | +0.365% | 19,811 | -5.177% |
| 2025-06-11 | 49.23 | 49.38 | 49.23 | 49.27 | +0.203% | 29,208 | -4.831% |
| 2025-06-10 | 49.31 | 49.31 | 49.14 | 49.17 | -0.102% | 14,795 | -4.637% |
| 2025-06-09 | 49.16 | 49.32 | 49.14 | 49.22 | +0.183% | 24,734 | -4.734% |
| 2025-06-06 | 49.18 | 49.33 | 49.13 | 49.13 | -0.355% | 24,418 | -4.559% |
| 2025-06-05 | 49.53 | 49.54 | 49.29 | 49.30 | -0.233% | 67,268 | -4.898% |
| 2025-06-04 | 49.44 | 49.46 | 49.30 | 49.42 | +0.284% | 72,186 | -5.119% |
| 2025-06-03 | 49.38 | 49.38 | 49.12 | 49.28 | +0.020% | 12,396 | -4.850% |
| 2025-06-02 | 49.34 | 49.34 | 49.16 | 49.27 | -0.525% | 15,480 | -4.831% |
| 2025-05-30 | 49.82 | 49.82 | 49.40 | 49.53 | -0.222% | 49,613 | -5.330% |
| 2025-05-29 | 49.63 | 49.74 | 49.59 | 49.64 | -0.061% | 37,240 | -5.540% |
| 2025-05-28 | 49.58 | 49.73 | 49.46 | 49.67 | +0.162% | 35,676 | -5.598% |
| 2025-05-27 | 49.39 | 49.63 | 49.39 | 49.59 | +0.425% | 25,324 | -5.445% |
| 2025-05-23 | 49.29 | 49.48 | 49.29 | 49.38 | +0.325% | 17,186 | -5.043% |
| 2025-05-22 | 49.23 | 49.36 | 49.15 | 49.22 | -0.185% | 51,920 | -4.734% |
| 2025-05-21 | 49.68 | 49.68 | 49.31 | 49.31 | -0.623% | 37,814 | -4.910% |
| 2025-05-20 | 49.48 | 49.67 | 49.45 | 49.62 | +0.020% | 24,874 | -5.502% |
| 2025-05-19 | 49.40 | 49.61 | 49.30 | 49.61 | -0.141% | 53,570 | -5.483% |
| 2025-05-16 | 49.64 | 49.68 | 49.51 | 49.68 | +0.181% | 26,099 | -5.616% |
| 2025-05-15 | 49.32 | 49.71 | 49.32 | 49.59 | +0.425% | 55,016 | -5.445% |
| 2025-05-14 | 49.52 | 49.52 | 49.38 | 49.38 | -0.283% | 20,894 | -5.043% |
| 2025-05-13 | 49.81 | 49.81 | 49.44 | 49.52 | +0.036% | 58,579 | -5.311% |
| 2025-05-12 | 49.56 | 49.56 | 49.48 | 49.50 | -0.177% | 16,866 | -5.277% |
| 2025-05-09 | 49.94 | 49.94 | 49.54 | 49.59 | +0.081% | 23,003 | -5.445% |
| 2025-05-08 | 50.10 | 50.10 | 49.52 | 49.55 | -0.593% | 118,768 | -5.368% |
| 2025-05-07 | 49.60 | 49.90 | 49.60 | 49.85 | +0.202% | 114,665 | -5.930% |
| 2025-05-06 | 50.02 | 50.02 | 49.44 | 49.75 | +0.414% | 53,304 | -5.740% |
| 2025-05-05 | 49.65 | 49.65 | 49.35 | 49.54 | -0.121% | 36,356 | -5.349% |
| 2025-05-02 | 49.58 | 49.72 | 49.58 | 49.60 | -0.388% | 16,765 | -5.464% |
| 2025-05-01 | 49.88 | 49.88 | 49.76 | 49.79 | -0.481% | 7,326 | -5.830% |
| 2025-04-30 | 49.79 | 50.04 | 49.79 | 50.03 | +0.389% | 33,121 | -6.283% |
| 2025-04-29 | 49.51 | 49.89 | 49.51 | 49.84 | +0.221% | 19,233 | -5.919% |
| 2025-04-28 | 49.69 | 49.76 | 49.65 | 49.73 | +0.213% | 50,832 | -5.711% |
| 2025-04-25 | 49.69 | 49.78 | 49.57 | 49.62 | +0.110% | 40,195 | -5.510% |
| 2025-04-24 | 49.63 | 49.63 | 49.23 | 49.57 | +0.707% | 26,590 | -5.406% |
| 2025-04-23 | 49.40 | 49.71 | 49.17 | 49.22 | +0.351% | 24,178 | -4.738% |
| 2025-04-22 | 49.40 | 49.40 | 48.85 | 49.05 | -0.163% | 26,675 | -4.404% |
| 2025-04-21 | 49.28 | 49.40 | 49.02 | 49.13 | -0.365% | 78,277 | -4.559% |
| 2025-04-17 | 49.00 | 49.45 | 49.00 | 49.31 | +0.020% | 94,102 | -4.908% |
| 2025-04-16 | 49.47 | 49.47 | 49.16 | 49.30 | +0.110% | 18,365 | -4.888% |
| 2025-04-15 | 48.78 | 49.36 | 48.78 | 49.25 | 0.000% | 22,096 | -4.783% |