JMSI
JPMorgan Sustainable Municipal Income ETF
stockNYSEETF
At CloseOct 2, 2026 3:59:46 PM EDT
47.25USD-0.032%(-0.02)49,552
JMSI Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 47.67 | 47.82 | 47.22 | 47.26 | -0.011% | 49,552 | 0.000% |
| 2026-10-01 | 47.10 | 47.40 | 47.10 | 47.27 | +0.138% | 63,814 | -0.011% |
| 2026-09-30 | 47.15 | 47.47 | 47.10 | 47.20 | +0.692% | 113,001 | +0.127% |
| 2026-09-29 | 46.91 | 47.12 | 46.79 | 46.88 | -0.392% | 85,138 | +0.820% |
| 2026-09-28 | 47.24 | 47.24 | 46.97 | 47.06 | -0.696% | 166,742 | +0.425% |
| 2026-09-25 | 47.53 | 47.60 | 47.27 | 47.39 | -0.316% | 592,094 | -0.274% |
| 2026-09-24 | 47.80 | 47.83 | 47.43 | 47.54 | -0.555% | 105,761 | -0.589% |
| 2026-09-23 | 48.11 | 48.11 | 47.64 | 47.81 | -0.798% | 105,214 | -1.141% |
| 2026-09-22 | 48.23 | 48.27 | 48.16 | 48.19 | +0.013% | 124,736 | -1.930% |
| 2026-09-21 | 48.27 | 48.27 | 48.10 | 48.18 | +0.028% | 355,009 | -1.917% |
| 2026-09-18 | 48.37 | 48.37 | 48.09 | 48.17 | -0.187% | 60,908 | -1.889% |
| 2026-09-17 | 48.36 | 48.36 | 48.22 | 48.26 | +0.312% | 35,285 | -2.072% |
| 2026-09-16 | 48.15 | 48.30 | 48.09 | 48.11 | -0.073% | 46,141 | -1.767% |
| 2026-09-15 | 48.23 | 48.31 | 48.12 | 48.15 | -0.176% | 100,186 | -1.838% |
| 2026-09-14 | 48.48 | 48.48 | 48.23 | 48.23 | -0.166% | 51,697 | -2.011% |
| 2026-09-11 | 48.31 | 48.41 | 48.25 | 48.31 | +0.541% | 97,021 | -2.173% |
| 2026-09-10 | 48.20 | 48.36 | 48.04 | 48.05 | -0.881% | 229,969 | -1.644% |
| 2026-09-09 | 48.72 | 48.78 | 48.47 | 48.48 | -0.417% | 45,603 | -2.511% |
| 2026-09-08 | 48.64 | 48.78 | 48.62 | 48.68 | +0.062% | 84,236 | -2.917% |
| 2026-09-04 | 48.78 | 48.87 | 48.65 | 48.65 | -0.021% | 45,461 | -2.857% |
| 2026-09-03 | 48.96 | 48.99 | 48.66 | 48.66 | -0.318% | 57,881 | -2.877% |
| 2026-09-02 | 48.86 | 48.92 | 48.77 | 48.81 | -0.072% | 77,702 | -3.185% |
| 2026-09-01 | 48.98 | 49.08 | 48.78 | 48.85 | -1.033% | 105,187 | -3.255% |
| 2026-08-31 | 49.26 | 49.38 | 49.26 | 49.36 | +0.050% | 31,501 | -4.254% |
| 2026-08-28 | 49.48 | 49.48 | 49.33 | 49.34 | -0.161% | 55,121 | -4.207% |
| 2026-08-27 | 49.43 | 49.46 | 49.41 | 49.41 | -0.030% | 14,965 | -4.361% |
| 2026-08-26 | 49.43 | 49.49 | 49.42 | 49.43 | -0.202% | 32,884 | -4.390% |
| 2026-08-25 | 49.51 | 49.55 | 49.44 | 49.53 | +0.162% | 22,719 | -4.583% |
| 2026-08-24 | 49.47 | 49.55 | 49.39 | 49.45 | +0.108% | 184,333 | -4.429% |
| 2026-08-21 | 49.43 | 49.46 | 49.33 | 49.40 | -0.149% | 23,482 | -4.325% |
| 2026-08-20 | 49.37 | 49.56 | 49.37 | 49.47 | -0.151% | 14,330 | -4.467% |
| 2026-08-19 | 49.65 | 49.65 | 49.50 | 49.55 | +0.347% | 18,290 | -4.612% |
| 2026-08-18 | 49.48 | 49.52 | 49.28 | 49.37 | -0.206% | 17,063 | -4.281% |
| 2026-08-17 | 49.65 | 49.65 | 49.45 | 49.48 | -0.251% | 21,574 | -4.478% |
| 2026-08-14 | 49.71 | 49.76 | 49.59 | 49.60 | -0.271% | 19,881 | -4.718% |
| 2026-08-13 | 49.67 | 49.82 | 49.67 | 49.73 | +0.202% | 13,191 | -4.976% |
| 2026-08-12 | 49.63 | 49.68 | 49.61 | 49.63 | -0.010% | 12,299 | -4.785% |
| 2026-08-11 | 49.58 | 49.64 | 49.53 | 49.64 | +0.161% | 11,840 | -4.795% |
| 2026-08-10 | 49.62 | 49.62 | 49.52 | 49.56 | -0.162% | 25,676 | -4.641% |
| 2026-08-07 | 49.63 | 49.67 | 49.57 | 49.64 | +0.259% | 7,297 | -4.795% |
| 2026-08-06 | 49.57 | 49.58 | 49.48 | 49.51 | -0.127% | 12,994 | -4.549% |
| 2026-08-05 | 49.64 | 49.64 | 49.52 | 49.58 | +0.131% | 21,260 | -4.670% |
| 2026-08-04 | 49.51 | 49.52 | 49.41 | 49.51 | +0.304% | 35,298 | -4.545% |
| 2026-08-03 | 49.33 | 49.42 | 49.30 | 49.36 | -0.162% | 39,651 | -4.254% |
| 2026-07-31 | 49.51 | 49.53 | 49.35 | 49.44 | -0.131% | 22,823 | -4.409% |
| 2026-07-30 | 49.50 | 49.52 | 49.41 | 49.51 | +0.111% | 15,924 | -4.535% |
| 2026-07-29 | 49.61 | 49.73 | 49.45 | 49.45 | -0.343% | 16,144 | -4.429% |
| 2026-07-28 | 49.66 | 49.70 | 49.57 | 49.62 | +0.162% | 9,685 | -4.756% |
| 2026-07-27 | 49.67 | 49.67 | 49.53 | 49.54 | +0.294% | 93,537 | -4.602% |
| 2026-07-24 | 49.53 | 49.53 | 49.33 | 49.39 | +0.355% | 63,698 | -4.322% |
| 2026-07-23 | 49.43 | 49.43 | 49.13 | 49.22 | -0.743% | 270,946 | -3.982% |
| 2026-07-22 | 49.66 | 49.72 | 49.56 | 49.59 | -0.276% | 12,324 | -4.695% |
| 2026-07-21 | 49.74 | 49.81 | 49.70 | 49.73 | -0.120% | 14,554 | -4.958% |
| 2026-07-20 | 49.93 | 49.93 | 49.71 | 49.78 | -0.250% | 35,864 | -5.072% |
| 2026-07-17 | 49.88 | 49.94 | 49.85 | 49.91 | +0.057% | 20,136 | -5.310% |
| 2026-07-16 | 49.88 | 49.94 | 49.85 | 49.88 | -0.197% | 9,725 | -5.256% |
| 2026-07-15 | 50.00 | 50.05 | 49.94 | 49.98 | -0.160% | 20,286 | -5.442% |
| 2026-07-14 | 50.06 | 50.08 | 50.02 | 50.06 | +0.154% | 19,689 | -5.593% |
| 2026-07-13 | 50.02 | 50.08 | 49.97 | 49.98 | -0.114% | 20,934 | -5.448% |
| 2026-07-10 | 50.03 | 50.08 | 50.00 | 50.04 | -0.060% | 37,679 | -5.556% |
| 2026-07-09 | 50.09 | 50.12 | 50.04 | 50.07 | +0.060% | 39,024 | -5.612% |
| 2026-07-08 | 50.18 | 50.18 | 50.00 | 50.04 | -0.160% | 14,617 | -5.556% |
| 2026-07-07 | 50.25 | 50.28 | 50.12 | 50.12 | -0.318% | 23,066 | -5.706% |
| 2026-07-06 | 50.31 | 50.34 | 50.23 | 50.28 | -0.139% | 17,491 | -6.006% |
| 2026-07-02 | 50.23 | 50.37 | 50.23 | 50.35 | +0.060% | 24,529 | -6.137% |
| 2026-07-01 | 50.16 | 50.32 | 50.16 | 50.32 | -0.238% | 19,666 | -6.081% |
| 2026-06-30 | 50.47 | 50.54 | 50.42 | 50.44 | -0.040% | 31,505 | -6.305% |
| 2026-06-29 | 50.38 | 50.46 | 50.38 | 50.46 | +0.159% | 9,229 | -6.342% |
| 2026-06-26 | 50.40 | 50.40 | 50.35 | 50.38 | -0.059% | 14,613 | -6.193% |
| 2026-06-25 | 50.36 | 50.42 | 50.36 | 50.41 | +0.079% | 14,310 | -6.249% |
| 2026-06-24 | 50.27 | 50.41 | 50.27 | 50.37 | +0.079% | 16,684 | -6.174% |
| 2026-06-23 | 50.21 | 50.36 | 50.21 | 50.33 | +0.080% | 20,215 | -6.100% |
| 2026-06-22 | 50.24 | 50.33 | 50.21 | 50.29 | +0.040% | 76,126 | -6.025% |
| 2026-06-18 | 50.21 | 50.29 | 50.21 | 50.27 | +0.329% | 7,958 | -5.987% |
| 2026-06-17 | 50.24 | 50.25 | 50.10 | 50.10 | -0.209% | 20,221 | -5.678% |
| 2026-06-16 | 50.28 | 50.28 | 50.21 | 50.21 | +0.040% | 20,093 | -5.875% |
| 2026-06-15 | 50.16 | 50.24 | 50.16 | 50.19 | +0.089% | 12,899 | -5.838% |
| 2026-06-12 | 50.26 | 50.26 | 50.04 | 50.15 | -0.079% | 43,014 | -5.754% |
| 2026-06-11 | 50.10 | 50.26 | 50.10 | 50.19 | -0.050% | 35,269 | -5.828% |
| 2026-06-10 | 50.26 | 50.26 | 50.08 | 50.21 | -0.099% | 35,168 | -5.875% |
| 2026-06-09 | 50.20 | 50.26 | 50.13 | 50.26 | +0.089% | 43,498 | -5.969% |
| 2026-06-08 | 50.21 | 50.22 | 50.13 | 50.22 | +0.150% | 34,789 | -5.885% |
| 2026-06-05 | 50.06 | 50.19 | 50.06 | 50.14 | -0.219% | 20,302 | -5.744% |
| 2026-06-04 | 50.11 | 50.26 | 50.11 | 50.25 | +0.189% | 16,002 | -5.950% |
| 2026-06-03 | 50.14 | 50.20 | 50.10 | 50.16 | -0.129% | 43,547 | -5.772% |
| 2026-06-02 | 50.23 | 50.23 | 50.13 | 50.22 | +0.300% | 33,672 | -5.894% |
| 2026-06-01 | 49.90 | 50.13 | 49.90 | 50.07 | -0.279% | 39,763 | -5.612% |
| 2026-05-29 | 50.02 | 50.28 | 50.02 | 50.21 | +0.160% | 15,922 | -5.875% |
| 2026-05-28 | 50.14 | 50.19 | 50.00 | 50.13 | +0.170% | 47,673 | -5.725% |
| 2026-05-27 | 50.02 | 50.08 | 49.94 | 50.05 | +0.070% | 24,558 | -5.565% |
| 2026-05-26 | 50.02 | 50.06 | 49.93 | 50.01 | +0.502% | 116,678 | -5.499% |
| 2026-05-22 | 49.73 | 49.84 | 49.73 | 49.76 | -0.040% | 99,143 | -5.024% |
| 2026-05-21 | 49.51 | 49.78 | 49.51 | 49.78 | +0.242% | 26,127 | -5.062% |
| 2026-05-20 | 49.72 | 49.75 | 49.58 | 49.66 | 0.000% | 35,690 | -4.833% |
| 2026-05-19 | 49.55 | 49.69 | 49.52 | 49.66 | -0.261% | 32,556 | -4.833% |
| 2026-05-18 | 49.73 | 49.79 | 49.73 | 49.79 | +0.040% | 45,538 | -5.081% |
| 2026-05-15 | 49.68 | 49.78 | 49.66 | 49.77 | -0.470% | 43,430 | -5.043% |
| 2026-05-14 | 49.96 | 50.05 | 49.96 | 50.01 | +0.010% | 39,615 | -5.489% |
| 2026-05-13 | 50.06 | 50.06 | 49.95 | 50.00 | -0.080% | 19,877 | -5.480% |
| 2026-05-12 | 50.07 | 50.07 | 49.96 | 50.04 | -0.199% | 34,757 | -5.556% |
| 2026-05-11 | 50.14 | 50.20 | 50.12 | 50.14 | -0.026% | 20,316 | -5.744% |
| 2026-05-08 | 50.23 | 50.23 | 50.13 | 50.15 | -0.024% | 24,150 | -5.769% |
| 2026-05-07 | 50.16 | 50.20 | 50.14 | 50.16 | -0.050% | 61,214 | -5.791% |
| 2026-05-06 | 50.18 | 50.21 | 50.14 | 50.19 | +0.250% | 26,319 | -5.838% |
| 2026-05-05 | 49.99 | 50.06 | 49.99 | 50.06 | +0.089% | 35,855 | -5.603% |
| 2026-05-04 | 50.13 | 50.13 | 49.96 | 50.02 | +0.061% | 56,568 | -5.519% |
| 2026-05-01 | 50.06 | 50.11 | 49.94 | 49.99 | -0.389% | 37,239 | -5.461% |
| 2026-04-30 | 50.17 | 50.23 | 50.15 | 50.19 | +0.120% | 36,667 | -5.828% |
| 2026-04-29 | 50.22 | 50.22 | 50.12 | 50.13 | -0.233% | 16,673 | -5.716% |
| 2026-04-28 | 50.28 | 50.29 | 50.08 | 50.24 | -0.125% | 21,651 | -5.935% |
| 2026-04-27 | 50.30 | 50.33 | 50.22 | 50.30 | +0.050% | 20,308 | -6.053% |
| 2026-04-24 | 50.29 | 50.30 | 50.26 | 50.28 | -0.050% | 15,946 | -6.006% |
| 2026-04-23 | 50.16 | 50.39 | 50.16 | 50.30 | +0.030% | 18,585 | -6.053% |
| 2026-04-22 | 50.32 | 50.34 | 50.24 | 50.29 | +0.111% | 28,446 | -6.025% |
| 2026-04-21 | 50.26 | 50.33 | 50.22 | 50.23 | -0.170% | 14,794 | -5.921% |
| 2026-04-20 | 50.24 | 50.35 | 50.23 | 50.32 | +0.060% | 21,092 | -6.081% |
| 2026-04-17 | 50.41 | 50.41 | 50.21 | 50.29 | +0.239% | 18,138 | -6.025% |
| 2026-04-16 | 50.24 | 50.24 | 50.16 | 50.17 | +0.043% | 58,713 | -5.800% |
| 2026-04-15 | 50.33 | 50.33 | 50.13 | 50.15 | -0.203% | 24,746 | -5.759% |
| 2026-04-14 | 50.32 | 50.32 | 50.12 | 50.25 | +0.010% | 75,947 | -5.950% |
| 2026-04-13 | 50.10 | 50.24 | 50.10 | 50.24 | +0.249% | 22,972 | -5.941% |
| 2026-04-10 | 50.16 | 50.21 | 50.10 | 50.12 | -0.100% | 14,546 | -5.706% |
| 2026-04-09 | 49.97 | 50.17 | 49.97 | 50.17 | +0.280% | 55,240 | -5.800% |
| 2026-04-08 | 50.20 | 50.23 | 49.95 | 50.03 | +0.321% | 17,917 | -5.537% |
| 2026-04-07 | 49.75 | 49.92 | 49.75 | 49.87 | -0.060% | 36,534 | -5.234% |
| 2026-04-06 | 49.79 | 49.94 | 49.79 | 49.90 | -0.010% | 32,350 | -5.291% |
| 2026-04-02 | 49.77 | 49.92 | 49.74 | 49.91 | +0.110% | 31,609 | -5.300% |
| 2026-04-01 | 49.69 | 49.86 | 49.69 | 49.85 | +0.201% | 36,794 | -5.196% |
| 2026-03-31 | 49.75 | 49.90 | 49.75 | 49.75 | +0.141% | 27,095 | -5.005% |
| 2026-03-30 | 49.73 | 49.75 | 49.66 | 49.68 | +0.192% | 35,996 | -4.871% |
| 2026-03-27 | 49.44 | 49.63 | 49.44 | 49.59 | -0.030% | 52,029 | -4.689% |
| 2026-03-26 | 49.61 | 49.65 | 49.56 | 49.60 | -0.161% | 33,593 | -4.718% |
| 2026-03-25 | 49.64 | 49.81 | 49.62 | 49.68 | +0.283% | 45,210 | -4.871% |
| 2026-03-24 | 49.81 | 49.81 | 49.54 | 49.54 | -0.801% | 52,469 | -4.602% |
| 2026-03-23 | 50.11 | 50.11 | 49.86 | 49.94 | +0.241% | 44,111 | -5.366% |
| 2026-03-20 | 50.21 | 50.21 | 49.73 | 49.82 | -0.737% | 62,781 | -5.138% |
| 2026-03-19 | 50.22 | 50.26 | 50.11 | 50.19 | -0.060% | 26,779 | -5.838% |
| 2026-03-18 | 50.28 | 50.35 | 50.22 | 50.22 | -0.278% | 23,829 | -5.894% |
| 2026-03-17 | 50.28 | 50.36 | 50.27 | 50.36 | +0.020% | 39,460 | -6.156% |
| 2026-03-16 | 50.41 | 50.44 | 50.32 | 50.35 | +0.020% | 21,135 | -6.137% |
| 2026-03-13 | 50.22 | 50.34 | 50.22 | 50.34 | +0.219% | 34,306 | -6.118% |
| 2026-03-12 | 50.20 | 50.36 | 50.19 | 50.23 | -0.357% | 9,028 | -5.913% |
| 2026-03-11 | 50.51 | 50.51 | 50.34 | 50.41 | 0.000% | 7,490 | -6.249% |
| 2026-03-10 | 50.56 | 50.56 | 50.41 | 50.41 | -0.435% | 78,370 | -6.249% |
| 2026-03-09 | 50.41 | 50.68 | 50.41 | 50.63 | +0.158% | 27,197 | -6.656% |
| 2026-03-06 | 50.38 | 50.60 | 50.38 | 50.55 | -0.197% | 15,097 | -6.508% |
| 2026-03-05 | 50.58 | 50.65 | 50.53 | 50.65 | +0.079% | 14,542 | -6.693% |
| 2026-03-04 | 50.78 | 50.78 | 50.61 | 50.61 | -0.079% | 41,936 | -6.619% |
| 2026-03-03 | 50.74 | 50.74 | 50.55 | 50.65 | -0.423% | 22,877 | -6.693% |
| 2026-03-02 | 50.92 | 50.92 | 50.81 | 50.87 | -0.577% | 41,968 | -7.087% |
| 2026-02-27 | 51.19 | 51.21 | 51.14 | 51.16 | -0.114% | 15,587 | -7.623% |
| 2026-02-26 | 51.13 | 51.22 | 51.13 | 51.22 | +0.153% | 22,908 | -7.728% |
| 2026-02-25 | 51.11 | 51.16 | 51.06 | 51.14 | -0.029% | 14,426 | -7.587% |
| 2026-02-24 | 51.03 | 51.16 | 51.03 | 51.16 | +0.166% | 15,679 | -7.614% |
| 2026-02-23 | 51.05 | 51.07 | 51.02 | 51.07 | +0.078% | 21,305 | -7.460% |
| 2026-02-20 | 51.01 | 51.03 | 50.96 | 51.03 | +0.118% | 62,108 | -7.388% |
| 2026-02-19 | 50.82 | 51.05 | 50.82 | 50.97 | -0.039% | 22,030 | -7.279% |
| 2026-02-18 | 50.92 | 51.01 | 50.92 | 50.99 | -0.020% | 23,417 | -7.315% |
| 2026-02-17 | 50.88 | 51.03 | 50.88 | 51.00 | +0.128% | 28,867 | -7.333% |
| 2026-02-13 | 50.89 | 51.04 | 50.86 | 50.94 | +0.069% | 19,102 | -7.215% |
| 2026-02-12 | 50.87 | 50.96 | 50.87 | 50.90 | +0.207% | 26,174 | -7.151% |
| 2026-02-11 | 50.76 | 50.80 | 50.72 | 50.80 | -0.128% | 17,528 | -6.959% |
| 2026-02-10 | 50.62 | 50.93 | 50.62 | 50.86 | +0.090% | 15,128 | -7.078% |
| 2026-02-09 | 50.81 | 50.84 | 50.73 | 50.81 | +0.205% | 30,158 | -6.995% |
| 2026-02-06 | 50.62 | 50.78 | 50.62 | 50.71 | -0.145% | 27,328 | -6.804% |
| 2026-02-05 | 50.81 | 50.84 | 50.75 | 50.78 | +0.276% | 14,876 | -6.939% |
| 2026-02-04 | 50.67 | 50.71 | 50.61 | 50.64 | -0.120% | 28,332 | -6.682% |
| 2026-02-03 | 50.63 | 50.70 | 50.50 | 50.70 | +0.178% | 31,869 | -6.794% |
| 2026-02-02 | 50.59 | 50.70 | 50.53 | 50.62 | -0.217% | 35,724 | -6.628% |
| 2026-01-30 | 50.73 | 50.81 | 50.71 | 50.73 | +0.128% | 21,120 | -6.831% |
| 2026-01-29 | 50.67 | 50.70 | 50.61 | 50.66 | -0.135% | 29,307 | -6.711% |
| 2026-01-28 | 50.64 | 50.73 | 50.57 | 50.73 | +0.034% | 7,704 | -6.838% |
| 2026-01-27 | 50.76 | 50.76 | 50.58 | 50.71 | +0.141% | 39,206 | -6.806% |
| 2026-01-26 | 50.63 | 50.70 | 50.62 | 50.64 | -0.030% | 13,887 | -6.675% |
| 2026-01-23 | 50.39 | 50.66 | 50.39 | 50.66 | +0.168% | 13,998 | -6.702% |
| 2026-01-22 | 50.37 | 50.65 | 50.37 | 50.57 | -0.149% | 22,155 | -6.545% |
| 2026-01-21 | 50.41 | 50.69 | 50.41 | 50.65 | +0.228% | 35,122 | -6.685% |
| 2026-01-20 | 50.66 | 50.66 | 50.38 | 50.53 | -0.188% | 16,273 | -6.471% |
| 2026-01-16 | 50.71 | 50.71 | 50.62 | 50.63 | -0.138% | 25,862 | -6.647% |
| 2026-01-15 | 50.53 | 50.72 | 50.53 | 50.70 | -0.010% | 27,950 | -6.776% |
| 2026-01-14 | 50.69 | 50.72 | 50.64 | 50.70 | +0.118% | 5,860 | -6.785% |
| 2026-01-13 | 50.73 | 50.73 | 50.62 | 50.64 | +0.129% | 13,038 | -6.675% |
| 2026-01-12 | 50.54 | 50.63 | 50.54 | 50.58 | -0.049% | 26,983 | -6.555% |
| 2026-01-09 | 50.65 | 50.69 | 50.55 | 50.60 | +0.109% | 45,053 | -6.601% |
| 2026-01-08 | 50.54 | 50.59 | 50.52 | 50.55 | -0.188% | 28,703 | -6.499% |
| 2026-01-07 | 50.56 | 50.64 | 50.55 | 50.64 | +0.305% | 15,093 | -6.675% |
| 2026-01-06 | 50.43 | 50.50 | 50.38 | 50.49 | +0.091% | 34,929 | -6.390% |
| 2026-01-05 | 50.41 | 50.49 | 50.41 | 50.44 | +0.146% | 27,208 | -6.305% |
| 2026-01-02 | 50.39 | 50.47 | 50.36 | 50.37 | -0.027% | 30,291 | -6.168% |
| 2025-12-31 | 50.42 | 50.43 | 50.35 | 50.38 | -0.265% | 9,111 | -6.193% |
| 2025-12-30 | 50.47 | 50.58 | 50.45 | 50.51 | +0.030% | 48,512 | -6.442% |
| 2025-12-29 | 50.51 | 50.55 | 50.46 | 50.50 | +0.018% | 40,912 | -6.414% |
| 2025-12-26 | 50.43 | 50.56 | 50.43 | 50.49 | -0.040% | 40,570 | -6.397% |
| 2025-12-24 | 50.48 | 50.56 | 50.45 | 50.51 | +0.129% | 10,198 | -6.435% |
| 2025-12-23 | 50.30 | 50.48 | 50.30 | 50.45 | 0.000% | 31,165 | -6.314% |
| 2025-12-22 | 50.40 | 50.47 | 50.36 | 50.45 | +0.189% | 145,777 | -6.314% |
| 2025-12-19 | 50.32 | 50.41 | 50.32 | 50.35 | -0.198% | 12,522 | -6.137% |
| 2025-12-18 | 50.45 | 50.49 | 50.40 | 50.45 | +0.020% | 54,031 | -6.323% |
| 2025-12-17 | 50.31 | 50.44 | 50.25 | 50.44 | +0.099% | 24,980 | -6.305% |
| 2025-12-16 | 50.31 | 50.43 | 50.25 | 50.39 | +0.119% | 30,711 | -6.212% |
| 2025-12-15 | 50.39 | 50.39 | 50.28 | 50.33 | -0.020% | 24,060 | -6.100% |
| 2025-12-12 | 50.32 | 50.35 | 50.29 | 50.34 | -0.139% | 9,857 | -6.118% |
| 2025-12-11 | 50.46 | 50.46 | 50.35 | 50.41 | +0.109% | 13,985 | -6.249% |
| 2025-12-10 | 50.32 | 50.36 | 50.28 | 50.35 | +0.095% | 10,564 | -6.146% |
| 2025-12-09 | 50.43 | 50.43 | 50.30 | 50.31 | -0.125% | 12,319 | -6.057% |
| 2025-12-08 | 50.37 | 50.39 | 50.32 | 50.37 | +0.010% | 47,784 | -6.174% |
| 2025-12-05 | 50.37 | 50.37 | 50.28 | 50.37 | +0.030% | 46,637 | -6.165% |
| 2025-12-04 | 50.28 | 50.35 | 50.26 | 50.35 | -0.020% | 16,875 | -6.137% |
| 2025-12-03 | 50.36 | 50.40 | 50.30 | 50.36 | +0.079% | 15,776 | -6.156% |
| 2025-12-02 | 50.29 | 50.33 | 50.27 | 50.32 | -0.060% | 19,375 | -6.081% |
| 2025-12-01 | 50.34 | 50.35 | 50.26 | 50.35 | -0.474% | 14,311 | -6.137% |
| 2025-11-28 | 50.55 | 50.65 | 50.55 | 50.59 | -0.019% | 12,319 | -6.582% |
| 2025-11-26 | 50.44 | 50.64 | 50.44 | 50.60 | +0.118% | 10,158 | -6.600% |
| 2025-11-25 | 50.55 | 50.59 | 50.51 | 50.54 | +0.020% | 15,413 | -6.490% |
| 2025-11-24 | 50.51 | 50.58 | 50.51 | 50.53 | +0.079% | 9,907 | -6.471% |
| 2025-11-21 | 50.41 | 50.54 | 50.41 | 50.49 | +0.119% | 16,921 | -6.397% |
| 2025-11-20 | 50.53 | 50.53 | 50.40 | 50.43 | -0.020% | 23,298 | -6.286% |
| 2025-11-19 | 50.52 | 50.52 | 50.40 | 50.44 | -0.079% | 15,571 | -6.305% |
| 2025-11-18 | 50.50 | 50.52 | 50.41 | 50.48 | +0.149% | 9,228 | -6.379% |
| 2025-11-17 | 50.24 | 50.48 | 50.24 | 50.41 | +0.169% | 16,681 | -6.239% |
| 2025-11-14 | 50.54 | 50.54 | 50.30 | 50.32 | -0.238% | 6,777 | -6.081% |
| 2025-11-13 | 50.54 | 50.54 | 50.41 | 50.44 | -0.059% | 30,407 | -6.305% |
| 2025-11-12 | 50.60 | 50.62 | 50.40 | 50.47 | -0.241% | 15,893 | -6.360% |
| 2025-11-11 | 50.48 | 50.59 | 50.47 | 50.59 | +0.341% | 8,434 | -6.586% |
| 2025-11-10 | 50.45 | 50.50 | 50.41 | 50.42 | -0.040% | 18,267 | -6.267% |
| 2025-11-07 | 50.45 | 50.48 | 50.40 | 50.44 | +0.079% | 23,117 | -6.305% |
| 2025-11-06 | 50.43 | 50.45 | 50.37 | 50.40 | +0.143% | 14,680 | -6.230% |
| 2025-11-05 | 50.44 | 51.35 | 50.29 | 50.33 | -0.182% | 13,795 | -6.096% |
| 2025-11-04 | 50.30 | 50.49 | 50.30 | 50.42 | +0.069% | 49,404 | -6.267% |
| 2025-11-03 | 50.44 | 50.44 | 50.35 | 50.38 | -0.366% | 23,089 | -6.202% |
| 2025-10-31 | 50.48 | 50.60 | 50.48 | 50.57 | +0.198% | 13,156 | -6.545% |
| 2025-10-30 | 50.41 | 50.59 | 50.41 | 50.47 | -0.099% | 21,037 | -6.360% |
| 2025-10-29 | 50.62 | 50.65 | 50.51 | 50.52 | -0.079% | 20,041 | -6.453% |
| 2025-10-28 | 50.62 | 50.62 | 50.55 | 50.56 | -0.099% | 27,130 | -6.527% |
| 2025-10-27 | 50.67 | 50.68 | 50.58 | 50.61 | +0.020% | 10,101 | -6.619% |
| 2025-10-24 | 50.67 | 50.67 | 50.59 | 50.60 | +0.049% | 11,120 | -6.601% |
| 2025-10-23 | 50.52 | 50.61 | 50.52 | 50.58 | -0.010% | 11,688 | -6.555% |
| 2025-10-22 | 50.56 | 50.84 | 50.55 | 50.58 | 0.000% | 19,239 | -6.564% |
| 2025-10-21 | 50.60 | 50.68 | 50.53 | 50.58 | 0.000% | 10,274 | -6.564% |
| 2025-10-20 | 50.64 | 50.66 | 50.49 | 50.58 | +0.129% | 37,581 | -6.564% |
| 2025-10-17 | 50.48 | 50.54 | 50.47 | 50.52 | +0.050% | 17,336 | -6.444% |
| 2025-10-16 | 50.42 | 50.53 | 50.39 | 50.49 | +0.198% | 38,552 | -6.397% |
| 2025-10-15 | 50.46 | 50.46 | 50.31 | 50.39 | +0.339% | 6,637 | -6.212% |
| 2025-10-14 | 50.29 | 50.37 | 50.22 | 50.22 | -0.199% | 19,333 | -5.894% |
| 2025-10-13 | 50.34 | 50.36 | 50.25 | 50.32 | +0.119% | 12,412 | -6.081% |
| 2025-10-10 | 50.27 | 50.30 | 50.22 | 50.26 | +0.259% | 11,694 | -5.969% |
| 2025-10-09 | 50.14 | 50.19 | 50.06 | 50.13 | -0.020% | 62,941 | -5.725% |
| 2025-10-08 | 50.24 | 50.27 | 50.14 | 50.14 | -0.001% | 11,689 | -5.744% |
| 2025-10-07 | 50.06 | 50.20 | 50.06 | 50.14 | +0.060% | 23,262 | -5.744% |
| 2025-10-06 | 50.07 | 50.16 | 50.01 | 50.11 | -0.060% | 26,453 | -5.687% |
| 2025-10-03 | 50.19 | 50.35 | 50.07 | 50.14 | +0.024% | 37,530 | -5.744% |
| 2025-10-02 | 50.10 | 50.16 | 50.08 | 50.13 | +0.016% | 35,523 | -5.721% |
| 2025-10-01 | 50.16 | 50.26 | 50.08 | 50.12 | -0.199% | 32,417 | -5.706% |
| 2025-09-30 | 50.07 | 50.27 | 50.07 | 50.22 | +0.020% | 17,345 | -5.894% |
| 2025-09-29 | 50.20 | 50.25 | 50.15 | 50.21 | +0.160% | 30,407 | -5.875% |
| 2025-09-26 | 50.13 | 50.17 | 50.09 | 50.13 | -0.060% | 14,691 | -5.725% |
| 2025-09-25 | 50.11 | 50.18 | 50.08 | 50.16 | -0.132% | 12,091 | -5.781% |
| 2025-09-24 | 50.26 | 50.26 | 50.18 | 50.23 | -0.344% | 14,024 | -5.906% |
| 2025-09-23 | 50.28 | 50.40 | 50.20 | 50.40 | +0.219% | 20,585 | -6.230% |
| 2025-09-22 | 50.12 | 50.32 | 50.12 | 50.29 | +0.020% | 22,890 | -6.025% |
| 2025-09-19 | 50.30 | 50.30 | 50.22 | 50.28 | -0.020% | 25,121 | -6.006% |
| 2025-09-18 | 50.28 | 50.29 | 50.19 | 50.29 | -0.021% | 30,503 | -6.025% |
| 2025-09-17 | 50.39 | 50.55 | 50.30 | 50.30 | -0.058% | 14,644 | -6.045% |
| 2025-09-16 | 50.39 | 50.42 | 50.28 | 50.33 | +0.040% | 17,794 | -6.100% |
| 2025-09-15 | 50.30 | 50.36 | 50.28 | 50.31 | +0.119% | 18,148 | -6.062% |
| 2025-09-12 | 50.22 | 50.28 | 50.14 | 50.25 | 0.000% | 12,352 | -5.950% |
| 2025-09-11 | 50.18 | 50.25 | 50.14 | 50.25 | +0.259% | 24,499 | -5.950% |
| 2025-09-10 | 50.03 | 50.14 | 49.93 | 50.12 | +0.521% | 22,645 | -5.706% |
| 2025-09-09 | 49.93 | 49.96 | 49.83 | 49.86 | -0.100% | 26,503 | -5.215% |
| 2025-09-08 | 49.78 | 49.92 | 49.78 | 49.91 | +0.524% | 45,766 | -5.310% |
| 2025-09-05 | 49.61 | 49.65 | 49.55 | 49.65 | +0.506% | 16,357 | -4.814% |
| 2025-09-04 | 49.34 | 49.40 | 49.32 | 49.40 | +0.264% | 30,469 | -4.332% |
| 2025-09-03 | 49.18 | 49.33 | 49.17 | 49.27 | +0.326% | 29,872 | -4.080% |
| 2025-09-02 | 49.05 | 49.16 | 49.05 | 49.11 | -0.486% | 31,149 | -3.767% |
| 2025-08-29 | 49.14 | 49.42 | 49.14 | 49.35 | 0.000% | 39,474 | -4.235% |
| 2025-08-28 | 49.38 | 49.43 | 49.32 | 49.35 | +0.020% | 56,958 | -4.235% |
| 2025-08-27 | 49.09 | 49.38 | 49.09 | 49.34 | +0.065% | 13,306 | -4.216% |
| 2025-08-26 | 49.25 | 49.34 | 49.25 | 49.31 | +0.067% | 12,747 | -4.153% |
| 2025-08-25 | 49.34 | 49.34 | 49.21 | 49.27 | +0.010% | 8,833 | -4.089% |
| 2025-08-22 | 49.34 | 49.35 | 49.12 | 49.27 | +0.387% | 9,856 | -4.080% |
| 2025-08-21 | 49.55 | 49.55 | 49.05 | 49.08 | -0.142% | 69,136 | -3.708% |
| 2025-08-20 | 49.20 | 49.23 | 49.14 | 49.15 | -0.203% | 22,659 | -3.845% |
| 2025-08-19 | 49.24 | 49.26 | 49.13 | 49.25 | +0.142% | 23,536 | -4.041% |
| 2025-08-18 | 48.98 | 49.21 | 48.98 | 49.18 | +0.071% | 30,271 | -3.904% |
| 2025-08-15 | 49.13 | 49.17 | 49.10 | 49.15 | -0.031% | 22,439 | -3.836% |
| 2025-08-14 | 49.23 | 49.25 | 49.16 | 49.16 | -0.111% | 7,960 | -3.865% |
| 2025-08-13 | 49.10 | 49.26 | 49.10 | 49.21 | -0.092% | 10,993 | -3.971% |
| 2025-08-12 | 49.17 | 49.26 | 49.16 | 49.26 | +0.092% | 25,066 | -4.060% |
| 2025-08-11 | 49.20 | 49.24 | 49.14 | 49.21 | +0.052% | 21,251 | -3.972% |
| 2025-08-08 | 49.11 | 49.19 | 49.08 | 49.19 | +0.008% | 26,188 | -3.922% |
| 2025-08-07 | 49.36 | 49.36 | 49.14 | 49.19 | +0.051% | 19,203 | -3.914% |
| 2025-08-06 | 49.17 | 49.19 | 49.07 | 49.16 | -0.061% | 15,417 | -3.865% |
| 2025-08-05 | 49.24 | 49.26 | 49.19 | 49.19 | -0.022% | 15,225 | -3.924% |
| 2025-08-04 | 49.20 | 49.23 | 49.16 | 49.20 | -0.019% | 31,510 | -3.944% |
| 2025-08-01 | 49.18 | 49.24 | 49.13 | 49.21 | +0.306% | 18,858 | -3.963% |
| 2025-07-31 | 48.90 | 49.13 | 48.90 | 49.06 | +0.184% | 31,575 | -3.669% |
| 2025-07-30 | 48.99 | 49.04 | 48.90 | 48.97 | -0.265% | 24,673 | -3.492% |
| 2025-07-29 | 49.06 | 49.14 | 48.99 | 49.10 | +0.226% | 60,519 | -3.747% |
| 2025-07-28 | 48.97 | 49.02 | 48.93 | 48.99 | -0.021% | 209,318 | -3.530% |
| 2025-07-25 | 48.92 | 49.00 | 48.90 | 49.00 | +0.143% | 20,780 | -3.551% |
| 2025-07-24 | 49.00 | 49.00 | 48.86 | 48.93 | 0.000% | 14,041 | -3.413% |
| 2025-07-23 | 48.90 | 48.98 | 48.84 | 48.93 | -0.020% | 17,358 | -3.413% |
| 2025-07-22 | 48.79 | 49.03 | 48.79 | 48.94 | -0.010% | 31,862 | -3.433% |
| 2025-07-21 | 49.05 | 49.08 | 48.91 | 48.95 | +0.195% | 36,722 | -3.443% |
| 2025-07-18 | 48.94 | 48.94 | 48.80 | 48.85 | -0.041% | 33,853 | -3.255% |
| 2025-07-17 | 48.92 | 48.99 | 48.87 | 48.87 | -0.245% | 51,720 | -3.294% |
| 2025-07-16 | 49.13 | 49.13 | 48.94 | 48.99 | -0.061% | 41,258 | -3.531% |
| 2025-07-15 | 49.03 | 49.15 | 49.00 | 49.02 | -0.244% | 88,703 | -3.590% |
| 2025-07-14 | 49.15 | 49.23 | 49.02 | 49.14 | +0.041% | 26,858 | -3.826% |
| 2025-07-11 | 49.20 | 49.20 | 49.10 | 49.12 | -0.345% | 21,671 | -3.787% |
| 2025-07-10 | 49.22 | 49.32 | 49.22 | 49.29 | -0.020% | 46,249 | -4.118% |
| 2025-07-09 | 49.23 | 49.32 | 49.22 | 49.30 | +0.102% | 33,354 | -4.138% |
| 2025-07-08 | 49.34 | 49.34 | 49.19 | 49.25 | -0.061% | 41,823 | -4.041% |
| 2025-07-07 | 49.37 | 49.37 | 49.20 | 49.28 | +0.041% | 39,427 | -4.099% |
| 2025-07-03 | 49.35 | 49.35 | 49.23 | 49.26 | -0.061% | 18,043 | -4.060% |
| 2025-07-02 | 49.23 | 49.33 | 49.19 | 49.29 | +0.061% | 29,487 | -4.118% |
| 2025-07-01 | 49.16 | 49.33 | 49.16 | 49.26 | -0.324% | 29,123 | -4.060% |
| 2025-06-30 | 49.37 | 49.51 | 49.34 | 49.42 | +0.264% | 114,072 | -4.371% |
| 2025-06-27 | 49.30 | 49.40 | 49.25 | 49.29 | -0.020% | 34,581 | -4.118% |
| 2025-06-26 | 49.17 | 49.38 | 49.17 | 49.30 | +0.122% | 38,524 | -4.138% |
| 2025-06-25 | 49.25 | 49.31 | 49.16 | 49.24 | +0.020% | 66,889 | -4.021% |
| 2025-06-24 | 49.27 | 49.34 | 49.23 | 49.23 | -0.081% | 29,598 | -4.002% |
| 2025-06-23 | 49.10 | 49.35 | 49.10 | 49.27 | +0.163% | 86,688 | -4.080% |
| 2025-06-20 | 49.19 | 49.25 | 49.12 | 49.19 | -0.020% | 24,241 | -3.924% |
| 2025-06-18 | 49.24 | 49.31 | 49.17 | 49.20 | -0.081% | 21,002 | -3.943% |
| 2025-06-17 | 49.17 | 49.29 | 49.17 | 49.24 | +0.204% | 21,262 | -4.021% |
| 2025-06-16 | 49.06 | 49.27 | 49.06 | 49.14 | +0.020% | 29,910 | -3.826% |
| 2025-06-13 | 49.09 | 49.26 | 49.09 | 49.13 | -0.244% | 43,230 | -3.806% |
| 2025-06-12 | 49.05 | 49.33 | 49.05 | 49.25 | +0.305% | 24,171 | -4.041% |
| 2025-06-11 | 49.11 | 49.20 | 49.02 | 49.10 | +0.102% | 33,963 | -3.747% |
| 2025-06-10 | 49.21 | 49.21 | 48.99 | 49.05 | -0.102% | 32,621 | -3.649% |
| 2025-06-09 | 48.97 | 49.13 | 48.97 | 49.10 | +0.286% | 70,515 | -3.747% |
| 2025-06-06 | 48.96 | 49.04 | 48.85 | 48.96 | -0.265% | 27,793 | -3.472% |
| 2025-06-05 | 49.08 | 49.19 | 49.06 | 49.09 | -0.061% | 18,286 | -3.728% |
| 2025-06-04 | 49.12 | 49.22 | 49.08 | 49.12 | +0.163% | 48,718 | -3.787% |
| 2025-06-03 | 49.00 | 49.09 | 48.93 | 49.04 | +0.020% | 43,901 | -3.630% |
| 2025-06-02 | 49.08 | 49.10 | 48.97 | 49.03 | -0.487% | 80,318 | -3.610% |
| 2025-05-30 | 49.19 | 49.29 | 49.18 | 49.27 | 0.000% | 26,496 | -4.080% |
| 2025-05-29 | 49.18 | 49.35 | 49.16 | 49.27 | -0.020% | 30,677 | -4.080% |
| 2025-05-28 | 49.23 | 49.28 | 49.15 | 49.28 | -0.122% | 48,121 | -4.099% |
| 2025-05-27 | 49.15 | 49.40 | 49.15 | 49.34 | +0.468% | 66,103 | -4.216% |
| 2025-05-23 | 49.10 | 49.18 | 49.08 | 49.11 | +0.122% | 40,156 | -3.767% |
| 2025-05-22 | 48.96 | 49.17 | 48.94 | 49.05 | -0.426% | 31,351 | -3.649% |
| 2025-05-21 | 49.29 | 49.29 | 49.02 | 49.26 | -0.283% | 35,567 | -4.060% |
| 2025-05-20 | 49.29 | 49.43 | 49.27 | 49.40 | +0.015% | 37,391 | -4.332% |
| 2025-05-19 | 49.30 | 49.41 | 49.16 | 49.39 | -0.076% | 16,898 | -4.317% |
| 2025-05-16 | 49.58 | 49.58 | 49.37 | 49.43 | +0.182% | 22,139 | -4.390% |
| 2025-05-15 | 49.30 | 49.48 | 49.29 | 49.34 | +0.264% | 15,264 | -4.216% |
| 2025-05-14 | 49.28 | 49.29 | 49.20 | 49.21 | -0.385% | 21,829 | -3.963% |
| 2025-05-13 | 49.30 | 49.43 | 49.29 | 49.40 | +0.132% | 31,614 | -4.332% |
| 2025-05-12 | 49.41 | 49.41 | 49.14 | 49.34 | +0.010% | 38,587 | -4.206% |
| 2025-05-09 | 49.48 | 49.48 | 49.33 | 49.33 | +0.203% | 28,320 | -4.196% |
| 2025-05-08 | 49.45 | 49.49 | 49.23 | 49.23 | -0.356% | 13,226 | -4.002% |
| 2025-05-07 | 49.43 | 49.47 | 49.33 | 49.41 | +0.113% | 39,323 | -4.343% |
| 2025-05-06 | 49.06 | 49.42 | 49.06 | 49.35 | +0.305% | 45,983 | -4.235% |
| 2025-05-05 | 49.26 | 49.29 | 49.14 | 49.20 | -0.223% | 28,174 | -3.943% |
| 2025-05-02 | 49.24 | 49.36 | 49.24 | 49.31 | -0.182% | 41,534 | -4.157% |
| 2025-05-01 | 49.41 | 49.42 | 49.30 | 49.40 | -0.443% | 27,767 | -4.332% |
| 2025-04-30 | 49.40 | 49.62 | 49.40 | 49.62 | +0.466% | 16,208 | -4.756% |
| 2025-04-29 | 49.42 | 49.42 | 49.28 | 49.39 | +0.223% | 32,127 | -4.313% |
| 2025-04-28 | 49.15 | 49.32 | 49.13 | 49.28 | +0.173% | 32,442 | -4.099% |
| 2025-04-25 | 49.11 | 49.26 | 49.11 | 49.20 | +0.238% | 19,904 | -3.933% |
| 2025-04-24 | 48.90 | 49.18 | 48.90 | 49.08 | +0.365% | 44,968 | -3.705% |
| 2025-04-23 | 49.01 | 49.34 | 48.79 | 48.90 | +0.164% | 32,842 | -3.354% |
| 2025-04-22 | 48.85 | 48.89 | 48.54 | 48.82 | +0.164% | 45,053 | -3.195% |
| 2025-04-21 | 48.93 | 48.93 | 48.60 | 48.74 | -0.612% | 57,765 | -3.037% |
| 2025-04-17 | 48.92 | 49.18 | 48.92 | 49.04 | +0.020% | 29,875 | -3.630% |
| 2025-04-16 | 49.06 | 49.13 | 48.75 | 49.03 | +0.136% | 70,474 | -3.610% |
| 2025-04-15 | 48.95 | 49.06 | 48.88 | 48.96 | +0.027% | 33,231 | -3.479% |
| 2025-04-14 | 48.91 | 49.05 | 48.79 | 48.95 | 0.000% | 61,886 | -3.453% |