JPEM
JPMorgan Diversified Return Emerging Markets Equity ETF
stockNYSEETF
At CloseOct 2, 2026 3:49:39 PM EDT
63.30USD+0.618%(+0.39)13,181
JPEM Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 63.19 | 63.33 | 62.94 | 63.31 | +0.630% | 13,181 | 0.000% |
| 2026-10-01 | 63.09 | 63.17 | 62.69 | 62.91 | -0.622% | 13,416 | +0.630% |
| 2026-09-30 | 63.57 | 63.58 | 63.31 | 63.31 | -0.354% | 11,061 | +0.004% |
| 2026-09-29 | 63.57 | 63.58 | 63.30 | 63.53 | -0.535% | 10,471 | -0.350% |
| 2026-09-28 | 63.86 | 64.00 | 63.84 | 63.87 | -0.874% | 9,554 | -0.883% |
| 2026-09-25 | 64.32 | 64.48 | 64.18 | 64.44 | +0.301% | 16,679 | -1.749% |
| 2026-09-24 | 64.56 | 64.60 | 64.17 | 64.24 | -0.602% | 27,238 | -1.454% |
| 2026-09-23 | 65.10 | 65.13 | 64.59 | 64.63 | -1.334% | 36,285 | -2.047% |
| 2026-09-22 | 65.26 | 65.51 | 65.24 | 65.50 | -1.017% | 17,029 | -3.353% |
| 2026-09-21 | 66.05 | 66.24 | 66.04 | 66.18 | +0.868% | 12,995 | -4.336% |
| 2026-09-18 | 65.65 | 65.65 | 65.47 | 65.61 | -0.445% | 11,318 | -3.506% |
| 2026-09-17 | 65.79 | 66.12 | 65.79 | 65.90 | +1.222% | 20,847 | -3.935% |
| 2026-09-16 | 65.65 | 65.91 | 65.01 | 65.11 | -1.266% | 14,785 | -2.760% |
| 2026-09-15 | 66.04 | 66.04 | 65.83 | 65.94 | -0.391% | 23,028 | -3.992% |
| 2026-09-14 | 65.99 | 66.44 | 65.99 | 66.20 | -0.857% | 11,581 | -4.367% |
| 2026-09-11 | 66.99 | 67.02 | 66.75 | 66.77 | +0.309% | 11,295 | -5.187% |
| 2026-09-10 | 66.57 | 66.75 | 66.47 | 66.56 | -0.930% | 17,528 | -4.893% |
| 2026-09-09 | 67.47 | 67.53 | 67.19 | 67.19 | -0.178% | 12,498 | -5.778% |
| 2026-09-08 | 67.26 | 67.52 | 67.21 | 67.31 | +0.134% | 13,188 | -5.946% |
| 2026-09-04 | 67.00 | 67.32 | 67.00 | 67.22 | +0.268% | 13,069 | -5.820% |
| 2026-09-03 | 67.00 | 67.04 | 66.90 | 67.04 | +0.691% | 14,143 | -5.567% |
| 2026-09-02 | 66.28 | 66.63 | 66.28 | 66.58 | +0.620% | 12,046 | -4.915% |
| 2026-09-01 | 66.23 | 66.69 | 66.07 | 66.17 | -0.173% | 72,224 | -4.325% |
| 2026-08-31 | 66.46 | 66.46 | 66.18 | 66.28 | -0.074% | 5,073 | -4.491% |
| 2026-08-28 | 66.72 | 66.73 | 66.19 | 66.33 | -0.265% | 5,727 | -4.561% |
| 2026-08-27 | 66.47 | 66.56 | 66.42 | 66.51 | -0.009% | 7,749 | -4.814% |
| 2026-08-26 | 66.69 | 66.72 | 66.52 | 66.52 | -0.216% | 4,995 | -4.823% |
| 2026-08-25 | 66.31 | 66.69 | 66.31 | 66.66 | +0.810% | 8,460 | -5.029% |
| 2026-08-24 | 66.00 | 66.22 | 66.00 | 66.12 | -0.093% | 24,732 | -4.260% |
| 2026-08-21 | 66.03 | 66.22 | 66.03 | 66.19 | +1.140% | 6,168 | -4.349% |
| 2026-08-20 | 65.25 | 65.60 | 65.25 | 65.44 | -0.113% | 16,256 | -3.258% |
| 2026-08-19 | 65.55 | 65.71 | 65.49 | 65.51 | +1.086% | 7,453 | -3.367% |
| 2026-08-18 | 65.08 | 65.15 | 64.81 | 64.81 | -0.455% | 10,601 | -2.318% |
| 2026-08-17 | 65.33 | 65.33 | 65.05 | 65.11 | +0.243% | 23,679 | -2.762% |
| 2026-08-14 | 65.02 | 65.15 | 64.80 | 64.95 | -0.198% | 16,545 | -2.526% |
| 2026-08-13 | 65.26 | 65.28 | 65.00 | 65.08 | -0.280% | 10,179 | -2.719% |
| 2026-08-12 | 65.66 | 65.66 | 65.26 | 65.26 | -0.002% | 11,639 | -2.991% |
| 2026-08-11 | 65.77 | 65.77 | 65.14 | 65.26 | -0.731% | 12,135 | -2.993% |
| 2026-08-10 | 65.73 | 65.82 | 65.67 | 65.74 | -0.224% | 16,439 | -3.703% |
| 2026-08-07 | 66.11 | 66.11 | 65.82 | 65.89 | +0.838% | 8,318 | -3.919% |
| 2026-08-06 | 65.36 | 65.56 | 65.28 | 65.34 | -0.212% | 8,146 | -3.114% |
| 2026-08-05 | 65.65 | 65.78 | 65.48 | 65.48 | -0.085% | 30,222 | -3.319% |
| 2026-08-04 | 65.34 | 65.65 | 65.34 | 65.54 | +0.745% | 8,444 | -3.401% |
| 2026-08-03 | 64.79 | 65.05 | 64.79 | 65.05 | +0.436% | 12,153 | -2.682% |
| 2026-07-31 | 64.82 | 64.85 | 64.36 | 64.77 | -0.093% | 9,275 | -2.257% |
| 2026-07-30 | 64.28 | 64.84 | 64.28 | 64.83 | +1.806% | 12,854 | -2.348% |
| 2026-07-29 | 63.85 | 64.32 | 63.65 | 63.68 | -0.494% | 9,143 | -0.584% |
| 2026-07-28 | 63.81 | 64.15 | 63.70 | 64.00 | -0.047% | 12,089 | -1.075% |
| 2026-07-27 | 64.05 | 64.06 | 63.78 | 64.03 | +0.829% | 18,092 | -1.122% |
| 2026-07-24 | 63.50 | 63.90 | 63.48 | 63.50 | -0.115% | 7,987 | -0.303% |
| 2026-07-23 | 63.70 | 63.91 | 63.51 | 63.57 | -1.005% | 13,218 | -0.417% |
| 2026-07-22 | 64.09 | 64.28 | 64.09 | 64.22 | +0.514% | 8,511 | -1.418% |
| 2026-07-21 | 63.54 | 63.93 | 63.54 | 63.89 | +0.773% | 14,883 | -0.911% |
| 2026-07-20 | 63.70 | 63.83 | 63.40 | 63.40 | +0.517% | 12,880 | -0.145% |
| 2026-07-17 | 62.73 | 63.09 | 62.61 | 63.07 | -0.563% | 7,044 | +0.371% |
| 2026-07-16 | 63.48 | 63.59 | 63.36 | 63.43 | -0.368% | 7,004 | -0.194% |
| 2026-07-15 | 63.57 | 63.76 | 63.30 | 63.66 | +0.262% | 36,933 | -0.561% |
| 2026-07-14 | 63.41 | 63.57 | 63.37 | 63.50 | +0.931% | 4,543 | -0.300% |
| 2026-07-13 | 63.33 | 63.41 | 62.89 | 62.91 | -1.150% | 11,111 | +0.628% |
| 2026-07-10 | 63.54 | 63.67 | 63.49 | 63.64 | +1.124% | 4,971 | -0.529% |
| 2026-07-09 | 62.77 | 63.03 | 62.48 | 62.94 | +0.406% | 14,694 | +0.589% |
| 2026-07-08 | 62.62 | 62.75 | 62.34 | 62.68 | -0.596% | 12,400 | +0.997% |
| 2026-07-07 | 63.32 | 63.38 | 62.95 | 63.06 | -0.945% | 16,651 | +0.395% |
| 2026-07-06 | 63.36 | 63.69 | 63.36 | 63.66 | +1.462% | 10,021 | -0.553% |
| 2026-07-02 | 62.98 | 63.22 | 62.51 | 62.74 | +0.671% | 18,164 | +0.900% |
| 2026-07-01 | 62.49 | 62.86 | 61.81 | 62.32 | -0.725% | 100,351 | +1.577% |
| 2026-06-30 | 62.57 | 62.85 | 62.57 | 62.78 | -0.095% | 20,889 | +0.841% |
| 2026-06-29 | 62.71 | 62.91 | 62.56 | 62.84 | +0.254% | 23,342 | +0.745% |
| 2026-06-26 | 62.67 | 62.88 | 62.45 | 62.68 | -0.056% | 17,327 | +1.002% |
| 2026-06-25 | 63.07 | 63.07 | 62.41 | 62.71 | +0.263% | 35,564 | +0.946% |
| 2026-06-24 | 62.64 | 62.83 | 62.41 | 62.55 | -0.914% | 19,189 | +1.212% |
| 2026-06-23 | 63.05 | 63.51 | 63.05 | 63.13 | -2.895% | 12,826 | +0.287% |
| 2026-06-22 | 65.08 | 65.18 | 64.98 | 65.01 | -0.024% | 9,263 | -2.616% |
| 2026-06-18 | 65.14 | 65.17 | 64.89 | 65.02 | +0.457% | 11,066 | -2.639% |
| 2026-06-17 | 65.49 | 65.71 | 64.71 | 64.73 | -1.108% | 5,811 | -2.194% |
| 2026-06-16 | 65.52 | 65.63 | 65.15 | 65.45 | -0.402% | 17,230 | -3.278% |
| 2026-06-15 | 65.93 | 65.96 | 65.65 | 65.72 | +1.415% | 17,981 | -3.666% |
| 2026-06-12 | 64.77 | 64.93 | 64.60 | 64.80 | +0.857% | 9,539 | -2.303% |
| 2026-06-11 | 63.02 | 64.30 | 63.02 | 64.25 | +2.111% | 49,270 | -1.466% |
| 2026-06-10 | 63.43 | 64.50 | 62.88 | 62.92 | -0.925% | 66,563 | +0.615% |
| 2026-06-09 | 63.93 | 63.94 | 63.00 | 63.51 | +0.434% | 12,475 | -0.316% |
| 2026-06-08 | 63.67 | 63.67 | 63.23 | 63.23 | +0.107% | 5,313 | +0.117% |
| 2026-06-05 | 64.14 | 64.14 | 63.08 | 63.17 | -2.625% | 15,917 | +0.225% |
| 2026-06-04 | 64.76 | 64.88 | 64.69 | 64.87 | +0.071% | 9,841 | -2.407% |
| 2026-06-03 | 65.38 | 65.38 | 64.79 | 64.82 | -1.275% | 8,232 | -2.337% |
| 2026-06-02 | 65.48 | 65.75 | 65.46 | 65.66 | +1.103% | 11,641 | -3.582% |
| 2026-06-01 | 64.74 | 65.06 | 64.64 | 64.94 | +0.333% | 7,137 | -2.518% |
| 2026-05-29 | 64.81 | 64.90 | 64.61 | 64.73 | -0.047% | 8,616 | -2.193% |
| 2026-05-28 | 64.40 | 64.89 | 64.29 | 64.76 | -0.147% | 10,132 | -2.239% |
| 2026-05-27 | 64.88 | 65.01 | 64.74 | 64.85 | -0.026% | 15,171 | -2.383% |
| 2026-05-26 | 64.77 | 64.89 | 64.66 | 64.87 | +1.089% | 11,446 | -2.408% |
| 2026-05-22 | 64.16 | 64.32 | 64.11 | 64.17 | +0.267% | 5,635 | -1.345% |
| 2026-05-21 | 63.94 | 64.18 | 63.62 | 64.00 | -0.795% | 17,331 | -1.081% |
| 2026-05-20 | 63.91 | 64.55 | 63.78 | 64.51 | +1.340% | 6,785 | -1.868% |
| 2026-05-19 | 63.55 | 63.93 | 63.48 | 63.66 | -0.733% | 11,350 | -0.552% |
| 2026-05-18 | 64.15 | 64.22 | 63.79 | 64.13 | -0.000% | 14,051 | -1.281% |
| 2026-05-15 | 64.15 | 64.23 | 64.00 | 64.13 | -1.973% | 14,208 | -1.282% |
| 2026-05-14 | 65.40 | 65.57 | 65.35 | 65.42 | -0.110% | 9,409 | -3.230% |
| 2026-05-13 | 65.32 | 65.82 | 65.32 | 65.49 | -0.205% | 46,572 | -3.336% |
| 2026-05-12 | 65.63 | 65.68 | 65.28 | 65.63 | -1.207% | 45,084 | -3.534% |
| 2026-05-11 | 66.52 | 66.59 | 66.28 | 66.43 | -0.007% | 23,442 | -4.699% |
| 2026-05-08 | 66.43 | 66.63 | 66.34 | 66.43 | +0.794% | 16,643 | -4.705% |
| 2026-05-07 | 66.58 | 66.58 | 65.88 | 65.91 | -0.901% | 8,288 | -3.948% |
| 2026-05-06 | 66.20 | 66.53 | 66.11 | 66.51 | +2.056% | 12,155 | -4.814% |
| 2026-05-05 | 64.98 | 65.28 | 64.93 | 65.17 | +1.360% | 8,247 | -2.857% |
| 2026-05-04 | 64.75 | 64.86 | 64.20 | 64.29 | -0.838% | 16,595 | -1.535% |
| 2026-05-01 | 64.80 | 65.07 | 64.80 | 64.84 | -0.058% | 17,112 | -2.361% |
| 2026-04-30 | 64.46 | 64.88 | 64.28 | 64.88 | +1.132% | 31,546 | -2.417% |
| 2026-04-29 | 64.49 | 64.49 | 64.04 | 64.15 | -0.729% | 9,410 | -1.312% |
| 2026-04-28 | 64.61 | 64.69 | 64.46 | 64.62 | -0.507% | 7,566 | -2.031% |
| 2026-04-27 | 65.29 | 65.29 | 64.93 | 64.95 | -0.490% | 32,786 | -2.528% |
| 2026-04-24 | 65.05 | 65.32 | 65.03 | 65.27 | +0.710% | 13,219 | -3.006% |
| 2026-04-23 | 65.20 | 65.39 | 64.58 | 64.81 | -1.235% | 16,608 | -2.317% |
| 2026-04-22 | 65.64 | 65.72 | 65.46 | 65.62 | +0.523% | 14,629 | -3.523% |
| 2026-04-21 | 66.13 | 66.14 | 65.25 | 65.28 | -1.318% | 7,643 | -3.019% |
| 2026-04-20 | 66.16 | 66.23 | 65.90 | 66.15 | -0.659% | 14,023 | -4.298% |
| 2026-04-17 | 66.64 | 66.90 | 66.49 | 66.59 | +1.339% | 10,894 | -4.929% |
| 2026-04-16 | 65.68 | 65.71 | 65.42 | 65.71 | -0.087% | 13,481 | -3.656% |
| 2026-04-15 | 65.75 | 65.88 | 65.54 | 65.77 | -0.103% | 9,627 | -3.739% |
| 2026-04-14 | 65.67 | 65.95 | 65.67 | 65.83 | +0.730% | 12,607 | -3.838% |
| 2026-04-13 | 64.72 | 65.36 | 64.66 | 65.36 | +0.495% | 8,214 | -3.136% |
| 2026-04-10 | 65.09 | 65.35 | 64.97 | 65.04 | +0.409% | 8,014 | -2.656% |
| 2026-04-09 | 64.54 | 64.99 | 64.26 | 64.77 | +0.326% | 11,492 | -2.258% |
| 2026-04-08 | 64.73 | 64.73 | 64.22 | 64.56 | +3.329% | 11,275 | -1.939% |
| 2026-04-07 | 62.12 | 63.97 | 61.06 | 62.48 | +0.209% | 49,568 | +1.325% |
| 2026-04-06 | 62.29 | 62.55 | 62.23 | 62.35 | +0.072% | 13,993 | +1.536% |
| 2026-04-02 | 61.70 | 62.53 | 61.55 | 62.31 | -0.171% | 11,229 | +1.609% |
| 2026-04-01 | 62.29 | 62.70 | 62.25 | 62.41 | +0.460% | 9,294 | +1.435% |
| 2026-03-31 | 61.00 | 62.13 | 60.97 | 62.13 | +3.066% | 15,997 | +1.901% |
| 2026-03-30 | 60.73 | 60.73 | 60.13 | 60.28 | +0.180% | 8,551 | +5.026% |
| 2026-03-27 | 60.39 | 60.61 | 60.13 | 60.17 | -0.562% | 19,299 | +5.215% |
| 2026-03-26 | 61.22 | 61.33 | 60.49 | 60.51 | -2.246% | 14,309 | +4.624% |
| 2026-03-25 | 61.70 | 62.03 | 61.58 | 61.90 | +1.893% | 31,315 | +2.274% |
| 2026-03-24 | 60.28 | 60.93 | 60.28 | 60.75 | -1.236% | 224,564 | +4.211% |
| 2026-03-23 | 60.95 | 61.70 | 60.93 | 61.51 | +2.125% | 27,664 | +2.923% |
| 2026-03-20 | 61.33 | 61.41 | 60.04 | 60.23 | -2.477% | 115,980 | +5.110% |
| 2026-03-19 | 61.25 | 61.85 | 61.25 | 61.76 | -0.419% | 292,319 | +2.506% |
| 2026-03-18 | 62.42 | 62.61 | 62.02 | 62.02 | -1.399% | 21,774 | +2.077% |
| 2026-03-17 | 63.16 | 63.22 | 62.90 | 62.90 | +0.383% | 6,946 | +0.648% |
| 2026-03-16 | 62.33 | 62.86 | 62.33 | 62.66 | +1.277% | 7,639 | +1.034% |
| 2026-03-13 | 62.56 | 62.93 | 61.86 | 61.87 | -0.929% | 30,508 | +2.324% |
| 2026-03-12 | 63.21 | 63.21 | 62.45 | 62.45 | -1.676% | 6,031 | +1.374% |
| 2026-03-11 | 63.44 | 63.66 | 63.23 | 63.51 | +0.027% | 9,470 | -0.325% |
| 2026-03-10 | 63.53 | 64.20 | 63.29 | 63.50 | +0.239% | 16,916 | -0.299% |
| 2026-03-09 | 62.16 | 63.40 | 62.02 | 63.35 | +1.030% | 17,229 | -0.060% |
| 2026-03-06 | 62.45 | 63.04 | 62.40 | 62.70 | -0.948% | 13,862 | +0.970% |
| 2026-03-05 | 63.61 | 63.76 | 62.81 | 63.30 | -1.233% | 19,391 | +0.012% |
| 2026-03-04 | 63.96 | 64.39 | 63.81 | 64.09 | +0.628% | 27,609 | -1.220% |
| 2026-03-03 | 63.39 | 64.01 | 62.61 | 63.69 | -3.368% | 22,158 | -0.600% |
| 2026-03-02 | 65.64 | 66.09 | 65.49 | 65.91 | -1.251% | 66,168 | -3.948% |
| 2026-02-27 | 66.69 | 66.82 | 66.63 | 66.75 | -0.321% | 9,561 | -5.150% |
| 2026-02-26 | 66.95 | 66.96 | 66.56 | 66.96 | -0.304% | 12,837 | -5.454% |
| 2026-02-25 | 67.24 | 67.40 | 66.98 | 67.16 | +0.365% | 56,834 | -5.742% |
| 2026-02-24 | 66.44 | 66.98 | 66.40 | 66.92 | +0.981% | 24,010 | -5.398% |
| 2026-02-23 | 66.50 | 66.68 | 66.27 | 66.27 | -0.495% | 23,155 | -4.470% |
| 2026-02-20 | 65.80 | 67.27 | 65.80 | 66.60 | +1.047% | 34,078 | -4.943% |
| 2026-02-19 | 65.58 | 65.91 | 65.47 | 65.91 | -0.151% | 9,730 | -3.948% |
| 2026-02-18 | 66.20 | 66.46 | 65.94 | 66.01 | +0.235% | 15,244 | -4.093% |
| 2026-02-17 | 65.67 | 66.02 | 65.37 | 65.86 | -0.083% | 14,627 | -3.868% |
| 2026-02-13 | 65.63 | 65.91 | 65.36 | 65.91 | 0.000% | 19,848 | -3.948% |
| 2026-02-12 | 66.78 | 66.78 | 65.86 | 65.91 | -0.828% | 27,391 | -3.948% |
| 2026-02-11 | 66.26 | 66.46 | 66.01 | 66.46 | +0.896% | 24,741 | -4.743% |
| 2026-02-10 | 65.99 | 65.99 | 65.77 | 65.87 | -0.182% | 13,672 | -3.890% |
| 2026-02-09 | 65.44 | 65.99 | 65.39 | 65.99 | +1.196% | 22,129 | -4.064% |
| 2026-02-06 | 64.64 | 65.24 | 64.64 | 65.21 | +1.771% | 21,089 | -2.917% |
| 2026-02-05 | 64.30 | 64.56 | 64.01 | 64.08 | -0.654% | 28,119 | -1.197% |
| 2026-02-04 | 65.49 | 65.50 | 64.29 | 64.50 | -0.744% | 144,685 | -1.843% |
| 2026-02-03 | 65.04 | 65.33 | 64.73 | 64.98 | +0.869% | 34,245 | -2.573% |
| 2026-02-02 | 64.22 | 64.74 | 63.95 | 64.42 | -0.325% | 81,537 | -1.726% |
| 2026-01-30 | 65.32 | 65.38 | 64.39 | 64.63 | -2.268% | 49,896 | -2.046% |
| 2026-01-29 | 66.34 | 66.48 | 65.58 | 66.13 | -0.302% | 10,418 | -4.268% |
| 2026-01-28 | 66.30 | 66.37 | 65.90 | 66.33 | +0.561% | 29,301 | -4.556% |
| 2026-01-27 | 65.47 | 65.96 | 65.47 | 65.96 | +1.259% | 13,356 | -4.021% |
| 2026-01-26 | 65.05 | 65.34 | 65.05 | 65.14 | +0.681% | 14,380 | -2.813% |
| 2026-01-23 | 64.20 | 64.70 | 64.20 | 64.70 | +0.426% | 129,691 | -2.150% |
| 2026-01-22 | 64.15 | 64.55 | 64.08 | 64.42 | +1.329% | 44,396 | -1.734% |
| 2026-01-21 | 63.41 | 63.74 | 63.39 | 63.58 | +0.763% | 12,510 | -0.428% |
| 2026-01-20 | 62.96 | 63.34 | 62.96 | 63.10 | +0.268% | 10,051 | +0.332% |
| 2026-01-16 | 62.88 | 62.98 | 62.77 | 62.93 | -0.364% | 10,949 | +0.601% |
| 2026-01-15 | 63.01 | 63.26 | 62.90 | 63.16 | +0.621% | 12,138 | +0.234% |
| 2026-01-14 | 62.66 | 62.83 | 62.57 | 62.77 | +0.468% | 12,803 | +0.857% |
| 2026-01-13 | 62.84 | 62.84 | 62.42 | 62.48 | -0.229% | 12,544 | +1.329% |
| 2026-01-12 | 62.47 | 62.63 | 62.41 | 62.62 | +0.847% | 23,326 | +1.097% |
| 2026-01-09 | 62.03 | 62.16 | 61.93 | 62.09 | +0.591% | 21,450 | +1.953% |
| 2026-01-08 | 61.51 | 61.83 | 61.51 | 61.73 | -0.034% | 15,187 | +2.556% |
| 2026-01-07 | 61.85 | 61.89 | 61.73 | 61.75 | -0.354% | 13,399 | +2.522% |
| 2026-01-06 | 61.70 | 62.14 | 61.70 | 61.97 | +0.846% | 12,247 | +2.159% |
| 2026-01-05 | 61.20 | 61.55 | 61.19 | 61.45 | +0.507% | 16,523 | +3.023% |
| 2026-01-02 | 61.23 | 61.23 | 61.05 | 61.14 | +0.675% | 9,774 | +3.546% |
| 2025-12-31 | 60.71 | 60.76 | 60.62 | 60.73 | -0.082% | 10,143 | +4.245% |
| 2025-12-30 | 60.85 | 60.88 | 60.74 | 60.78 | +0.662% | 9,043 | +4.159% |
| 2025-12-29 | 60.51 | 60.55 | 60.38 | 60.38 | -1.033% | 13,294 | +4.849% |
| 2025-12-26 | 61.05 | 61.05 | 60.78 | 61.01 | +0.527% | 14,150 | +3.766% |
| 2025-12-24 | 60.64 | 60.75 | 60.57 | 60.69 | +0.231% | 12,390 | +4.314% |
| 2025-12-23 | 60.39 | 60.69 | 60.39 | 60.55 | -1.159% | 23,369 | +4.555% |
| 2025-12-22 | 61.26 | 61.33 | 61.20 | 61.26 | +0.410% | 18,443 | +3.343% |
| 2025-12-19 | 61.10 | 61.28 | 61.00 | 61.01 | +0.345% | 22,141 | +3.766% |
| 2025-12-18 | 62.52 | 62.52 | 60.66 | 60.80 | +0.746% | 59,790 | +4.125% |
| 2025-12-17 | 60.72 | 60.72 | 60.27 | 60.35 | -0.495% | 13,718 | +4.901% |
| 2025-12-16 | 60.86 | 60.86 | 60.60 | 60.65 | -0.790% | 6,152 | +4.382% |
| 2025-12-15 | 61.20 | 61.21 | 61.03 | 61.13 | +0.581% | 12,320 | +3.558% |
| 2025-12-12 | 61.17 | 61.22 | 60.69 | 60.78 | -0.148% | 8,227 | +4.159% |
| 2025-12-11 | 60.66 | 61.18 | 60.66 | 60.87 | +0.148% | 10,227 | +4.005% |
| 2025-12-10 | 60.43 | 60.83 | 60.43 | 60.78 | +0.615% | 4,026 | +4.159% |
| 2025-12-09 | 60.06 | 60.43 | 60.06 | 60.41 | +0.180% | 12,482 | +4.800% |
| 2025-12-08 | 60.55 | 60.58 | 60.28 | 60.30 | -0.610% | 19,192 | +4.988% |
| 2025-12-05 | 61.33 | 61.41 | 60.42 | 60.67 | -0.556% | 47,139 | +4.348% |
| 2025-12-04 | 61.02 | 61.10 | 60.95 | 61.01 | +0.215% | 20,599 | +3.768% |
| 2025-12-03 | 60.74 | 60.92 | 60.74 | 60.88 | +0.214% | 21,681 | +3.991% |
| 2025-12-02 | 60.59 | 60.76 | 60.51 | 60.75 | +0.374% | 14,189 | +4.214% |
| 2025-12-01 | 60.55 | 60.68 | 60.52 | 60.52 | +0.086% | 11,669 | +4.603% |
| 2025-11-28 | 60.42 | 60.47 | 60.42 | 60.47 | +0.048% | 1,520 | +4.694% |
| 2025-11-26 | 60.25 | 60.48 | 60.23 | 60.44 | +0.701% | 15,050 | +4.744% |
| 2025-11-25 | 59.72 | 60.06 | 59.65 | 60.02 | +0.414% | 28,962 | +5.479% |
| 2025-11-24 | 59.60 | 59.80 | 59.54 | 59.77 | +0.222% | 7,536 | +5.915% |
| 2025-11-21 | 59.38 | 59.72 | 59.20 | 59.64 | +0.038% | 27,944 | +6.150% |
| 2025-11-20 | 60.48 | 60.54 | 59.61 | 59.62 | -0.969% | 47,098 | +6.190% |
| 2025-11-19 | 60.19 | 60.41 | 60.10 | 60.20 | +0.120% | 17,588 | +5.162% |
| 2025-11-18 | 60.05 | 60.27 | 59.97 | 60.13 | -0.326% | 20,286 | +5.288% |
| 2025-11-17 | 60.61 | 60.69 | 60.21 | 60.32 | -0.921% | 8,233 | +4.945% |
| 2025-11-14 | 60.69 | 60.99 | 60.69 | 60.89 | -0.018% | 5,427 | +3.979% |
| 2025-11-13 | 61.30 | 61.36 | 60.83 | 60.90 | -0.717% | 8,765 | +3.961% |
| 2025-11-12 | 61.28 | 61.35 | 61.21 | 61.34 | +0.268% | 22,042 | +3.215% |
| 2025-11-11 | 61.14 | 61.28 | 60.93 | 61.17 | +0.402% | 22,422 | +3.492% |
| 2025-11-10 | 60.81 | 60.95 | 60.73 | 60.93 | +0.916% | 9,863 | +3.908% |
| 2025-11-07 | 60.25 | 60.38 | 60.07 | 60.37 | +0.222% | 13,419 | +4.860% |
| 2025-11-06 | 60.52 | 60.57 | 60.19 | 60.24 | -0.034% | 11,959 | +5.093% |
| 2025-11-05 | 59.91 | 60.31 | 59.91 | 60.26 | +0.998% | 10,296 | +5.057% |
| 2025-11-04 | 59.73 | 59.96 | 59.65 | 59.67 | -0.872% | 44,921 | +6.105% |
| 2025-11-03 | 60.14 | 60.25 | 60.08 | 60.19 | +0.484% | 25,726 | +5.180% |
| 2025-10-31 | 59.96 | 59.96 | 59.77 | 59.90 | -0.359% | 29,636 | +5.689% |
| 2025-10-30 | 60.09 | 60.25 | 60.04 | 60.12 | -0.297% | 7,582 | +5.310% |
| 2025-10-29 | 60.56 | 60.59 | 60.18 | 60.29 | +0.043% | 11,839 | +4.997% |
| 2025-10-28 | 60.07 | 60.27 | 59.95 | 60.27 | +0.248% | 9,167 | +5.042% |
| 2025-10-27 | 60.12 | 60.12 | 59.91 | 60.12 | +0.468% | 19,667 | +5.303% |
| 2025-10-24 | 59.91 | 59.96 | 59.82 | 59.84 | +0.236% | 20,128 | +5.795% |
| 2025-10-23 | 59.54 | 59.74 | 59.54 | 59.70 | +0.750% | 12,240 | +6.044% |
| 2025-10-22 | 59.21 | 59.38 | 59.04 | 59.25 | +0.361% | 7,216 | +6.840% |
| 2025-10-21 | 59.09 | 59.22 | 58.99 | 59.04 | -0.751% | 16,949 | +7.226% |
| 2025-10-20 | 59.39 | 59.52 | 59.33 | 59.49 | +0.640% | 8,794 | +6.421% |
| 2025-10-17 | 59.02 | 59.11 | 58.97 | 59.11 | -0.175% | 6,944 | +7.102% |
| 2025-10-16 | 59.13 | 59.45 | 59.12 | 59.21 | +0.302% | 9,880 | +6.915% |
| 2025-10-15 | 58.89 | 59.13 | 58.89 | 59.04 | +0.705% | 8,951 | +7.237% |
| 2025-10-14 | 58.34 | 58.80 | 58.32 | 58.62 | -0.056% | 9,972 | +7.993% |
| 2025-10-13 | 58.56 | 58.77 | 58.48 | 58.65 | +1.846% | 31,572 | +7.933% |
| 2025-10-10 | 58.93 | 58.98 | 57.58 | 57.59 | -2.058% | 19,285 | +9.926% |
| 2025-10-09 | 59.28 | 59.28 | 58.70 | 58.80 | -0.133% | 12,515 | +7.663% |
| 2025-10-08 | 58.80 | 58.91 | 58.78 | 58.88 | +0.483% | 26,843 | +7.520% |
| 2025-10-07 | 59.10 | 59.10 | 58.46 | 58.60 | -0.581% | 24,102 | +8.039% |
| 2025-10-06 | 59.02 | 59.02 | 58.86 | 58.94 | -0.128% | 10,831 | +7.411% |
| 2025-10-03 | 59.09 | 59.11 | 58.95 | 59.02 | +0.027% | 6,952 | +7.273% |
| 2025-10-02 | 59.20 | 59.20 | 58.79 | 59.00 | -0.217% | 27,386 | +7.302% |
| 2025-10-01 | 59.17 | 59.30 | 59.03 | 59.13 | +0.225% | 25,172 | +7.069% |
| 2025-09-30 | 58.86 | 59.00 | 58.81 | 59.00 | +0.271% | 11,582 | +7.309% |
| 2025-09-29 | 58.93 | 58.95 | 58.80 | 58.84 | +0.410% | 5,127 | +7.600% |
| 2025-09-26 | 58.48 | 58.60 | 58.41 | 58.60 | +0.481% | 9,009 | +8.042% |
| 2025-09-25 | 58.53 | 58.53 | 58.27 | 58.32 | -0.769% | 21,695 | +8.562% |
| 2025-09-24 | 58.99 | 58.99 | 58.72 | 58.77 | -0.857% | 11,813 | +7.727% |
| 2025-09-23 | 59.12 | 59.37 | 59.05 | 59.27 | -0.954% | 14,986 | +6.804% |
| 2025-09-22 | 59.70 | 59.88 | 59.53 | 59.85 | -0.016% | 21,302 | +5.785% |
| 2025-09-19 | 59.78 | 59.92 | 59.71 | 59.86 | +0.412% | 17,860 | +5.767% |
| 2025-09-18 | 59.76 | 59.76 | 59.58 | 59.61 | -0.433% | 106,193 | +6.203% |
| 2025-09-17 | 60.01 | 60.11 | 59.77 | 59.87 | +0.015% | 42,174 | +5.744% |
| 2025-09-16 | 59.80 | 59.88 | 59.73 | 59.86 | +0.378% | 14,599 | +5.760% |
| 2025-09-15 | 59.55 | 59.68 | 59.44 | 59.63 | +0.734% | 14,151 | +6.160% |
| 2025-09-12 | 59.11 | 59.26 | 59.11 | 59.20 | +0.074% | 12,828 | +6.939% |
| 2025-09-11 | 60.09 | 60.09 | 58.96 | 59.16 | +0.567% | 13,727 | +7.018% |
| 2025-09-10 | 58.84 | 58.98 | 58.79 | 58.82 | +0.288% | 8,688 | +7.625% |
| 2025-09-09 | 58.65 | 58.74 | 58.55 | 58.65 | -0.049% | 14,355 | +7.934% |
| 2025-09-08 | 58.65 | 58.69 | 58.49 | 58.68 | +0.262% | 5,659 | +7.882% |
| 2025-09-05 | 58.64 | 58.72 | 58.33 | 58.53 | +0.788% | 12,717 | +8.165% |
| 2025-09-04 | 58.01 | 58.07 | 57.81 | 58.07 | -0.118% | 10,883 | +9.018% |
| 2025-09-03 | 57.64 | 58.23 | 57.64 | 58.14 | +0.784% | 74,987 | +8.889% |
| 2025-09-02 | 57.20 | 57.76 | 57.20 | 57.69 | -0.124% | 37,227 | +9.742% |
| 2025-08-29 | 57.76 | 57.80 | 57.71 | 57.76 | -0.492% | 2,975 | +9.605% |
| 2025-08-28 | 57.83 | 58.10 | 57.82 | 58.05 | +0.373% | 6,224 | +9.066% |
| 2025-08-27 | 57.56 | 57.86 | 57.52 | 57.83 | -0.497% | 6,599 | +9.472% |
| 2025-08-26 | 58.09 | 58.13 | 57.95 | 58.12 | -0.230% | 11,831 | +8.928% |
| 2025-08-25 | 58.46 | 58.51 | 58.23 | 58.25 | -0.558% | 7,352 | +8.677% |
| 2025-08-22 | 57.96 | 58.62 | 57.96 | 58.58 | +1.320% | 3,274 | +8.071% |
| 2025-08-21 | 57.81 | 57.91 | 57.78 | 57.82 | -0.043% | 6,784 | +9.497% |
| 2025-08-20 | 57.78 | 57.84 | 57.67 | 57.84 | +0.415% | 6,377 | +9.451% |
| 2025-08-19 | 57.77 | 57.79 | 57.55 | 57.60 | -0.459% | 7,200 | +9.905% |
| 2025-08-18 | 57.91 | 57.91 | 57.81 | 57.87 | +0.068% | 6,754 | +9.400% |
| 2025-08-15 | 57.92 | 57.92 | 57.79 | 57.83 | +0.129% | 7,128 | +9.475% |
| 2025-08-14 | 57.76 | 57.82 | 57.66 | 57.75 | -0.859% | 12,061 | +9.615% |
| 2025-08-13 | 58.21 | 58.50 | 58.13 | 58.26 | +0.397% | 11,580 | +8.674% |
| 2025-08-12 | 57.75 | 58.09 | 57.75 | 58.02 | +1.213% | 10,155 | +9.105% |
| 2025-08-11 | 57.46 | 57.52 | 57.31 | 57.33 | -0.421% | 15,914 | +10.429% |
| 2025-08-08 | 57.73 | 57.73 | 57.34 | 57.57 | -0.101% | 12,794 | +9.964% |
| 2025-08-07 | 57.69 | 57.69 | 57.46 | 57.63 | +0.664% | 8,813 | +9.852% |
| 2025-08-06 | 57.19 | 57.27 | 57.12 | 57.25 | +0.597% | 6,769 | +10.581% |
| 2025-08-05 | 56.91 | 57.08 | 56.85 | 56.91 | +0.370% | 18,236 | +11.242% |
| 2025-08-04 | 56.60 | 56.78 | 56.60 | 56.70 | +0.580% | 10,772 | +11.654% |
| 2025-08-01 | 56.47 | 56.48 | 56.24 | 56.37 | +0.225% | 34,966 | +12.302% |
| 2025-07-31 | 56.50 | 56.73 | 55.48 | 56.25 | -0.411% | 55,672 | +12.554% |
| 2025-07-30 | 56.53 | 56.63 | 56.48 | 56.48 | -0.277% | 5,082 | +12.091% |
| 2025-07-29 | 56.40 | 56.66 | 56.40 | 56.64 | +0.169% | 11,300 | +11.781% |
| 2025-07-28 | 56.78 | 56.78 | 56.47 | 56.54 | -0.917% | 8,007 | +11.970% |
| 2025-07-25 | 57.05 | 57.06 | 56.93 | 57.06 | -0.463% | 4,220 | +10.943% |
| 2025-07-24 | 57.40 | 57.49 | 57.20 | 57.33 | -0.471% | 7,006 | +10.429% |
| 2025-07-23 | 57.33 | 57.65 | 57.31 | 57.60 | +0.787% | 16,999 | +9.910% |
| 2025-07-22 | 57.22 | 57.22 | 57.08 | 57.15 | +0.242% | 7,970 | +10.775% |
| 2025-07-21 | 57.06 | 57.21 | 56.95 | 57.01 | +0.651% | 7,866 | +11.043% |
| 2025-07-18 | 56.93 | 56.96 | 56.62 | 56.64 | -0.157% | 13,095 | +11.766% |
| 2025-07-17 | 56.41 | 56.83 | 56.41 | 56.73 | +0.311% | 14,660 | +11.590% |
| 2025-07-16 | 56.20 | 56.66 | 56.10 | 56.56 | +0.405% | 18,151 | +11.937% |
| 2025-07-15 | 56.45 | 56.48 | 56.19 | 56.33 | -0.210% | 11,973 | +12.390% |
| 2025-07-14 | 56.36 | 56.46 | 56.32 | 56.45 | -0.134% | 13,680 | +12.155% |
| 2025-07-11 | 56.51 | 56.56 | 56.40 | 56.52 | -0.072% | 5,000 | +12.004% |
| 2025-07-10 | 56.53 | 56.61 | 56.42 | 56.56 | +0.130% | 10,207 | +11.924% |
| 2025-07-09 | 56.62 | 56.62 | 56.43 | 56.49 | -0.163% | 8,980 | +12.069% |
| 2025-07-08 | 56.78 | 56.78 | 56.32 | 56.58 | -0.085% | 71,950 | +11.887% |
| 2025-07-07 | 56.88 | 57.01 | 56.61 | 56.63 | -0.979% | 12,023 | +11.792% |
| 2025-07-03 | 57.11 | 57.25 | 57.04 | 57.19 | +0.531% | 8,086 | +10.697% |
| 2025-07-02 | 56.55 | 56.89 | 56.54 | 56.89 | +0.584% | 9,412 | +11.285% |
| 2025-07-01 | 56.53 | 56.59 | 56.44 | 56.56 | +0.257% | 20,745 | +11.934% |
| 2025-06-30 | 55.94 | 56.42 | 55.94 | 56.41 | +0.876% | 18,830 | +12.223% |
| 2025-06-27 | 55.90 | 55.99 | 55.77 | 55.92 | -0.120% | 47,159 | +13.206% |
| 2025-06-26 | 56.00 | 56.05 | 55.86 | 55.99 | +0.774% | 18,901 | +13.070% |
| 2025-06-25 | 55.39 | 55.70 | 55.31 | 55.56 | +0.288% | 72,361 | +13.945% |
| 2025-06-24 | 55.19 | 55.45 | 55.14 | 55.40 | +0.021% | 15,850 | +14.273% |
| 2025-06-23 | 54.96 | 55.39 | 54.96 | 55.39 | +0.571% | 7,367 | +14.298% |
| 2025-06-20 | 55.46 | 55.46 | 55.04 | 55.07 | -0.772% | 11,599 | +14.950% |
| 2025-06-18 | 55.64 | 55.70 | 55.49 | 55.50 | -0.408% | 17,628 | +14.063% |
| 2025-06-17 | 56.11 | 56.13 | 55.66 | 55.73 | -1.206% | 20,802 | +13.598% |
| 2025-06-16 | 56.53 | 56.68 | 56.37 | 56.41 | +0.779% | 17,740 | +12.228% |
| 2025-06-13 | 54.39 | 56.16 | 54.39 | 55.97 | -1.211% | 21,324 | +13.103% |
| 2025-06-12 | 56.59 | 56.69 | 56.58 | 56.66 | -0.073% | 15,430 | +11.733% |
| 2025-06-11 | 56.77 | 56.93 | 56.65 | 56.70 | +0.170% | 8,431 | +11.652% |
| 2025-06-10 | 56.56 | 56.69 | 56.49 | 56.60 | +0.468% | 14,150 | +11.842% |
| 2025-06-09 | 56.22 | 56.43 | 55.94 | 56.34 | +0.426% | 10,516 | +12.365% |
| 2025-06-06 | 56.01 | 56.14 | 55.97 | 56.10 | +0.197% | 12,646 | +12.843% |
| 2025-06-05 | 56.13 | 56.13 | 55.85 | 55.99 | +0.345% | 12,055 | +13.065% |
| 2025-06-04 | 55.84 | 55.91 | 55.73 | 55.80 | +0.313% | 9,529 | +13.455% |
| 2025-06-03 | 55.51 | 55.66 | 55.41 | 55.63 | +0.371% | 12,127 | +13.810% |
| 2025-06-02 | 55.30 | 55.45 | 55.23 | 55.42 | +0.248% | 10,954 | +14.233% |
| 2025-05-30 | 55.47 | 55.47 | 54.99 | 55.28 | -0.986% | 9,457 | +14.516% |
| 2025-05-29 | 56.03 | 56.03 | 55.75 | 55.83 | +0.132% | 8,721 | +13.387% |
| 2025-05-28 | 55.92 | 55.94 | 55.60 | 55.76 | -0.519% | 10,602 | +13.537% |
| 2025-05-27 | 56.04 | 56.18 | 55.97 | 56.05 | -0.139% | 20,044 | +12.947% |
| 2025-05-23 | 55.64 | 56.16 | 55.64 | 56.13 | +0.356% | 8,711 | +12.789% |
| 2025-05-22 | 55.99 | 56.04 | 55.78 | 55.93 | -0.113% | 46,759 | +13.191% |
| 2025-05-21 | 56.24 | 56.35 | 55.93 | 55.99 | -0.278% | 18,528 | +13.063% |
| 2025-05-20 | 56.10 | 56.18 | 55.59 | 56.15 | -0.123% | 15,484 | +12.749% |
| 2025-05-19 | 55.76 | 56.23 | 55.76 | 56.22 | +0.732% | 40,339 | +12.610% |
| 2025-05-16 | 55.66 | 55.81 | 55.62 | 55.81 | -0.008% | 10,160 | +13.435% |
| 2025-05-15 | 55.91 | 55.91 | 55.70 | 55.81 | +0.289% | 11,992 | +13.426% |
| 2025-05-14 | 55.92 | 55.92 | 55.52 | 55.65 | -0.024% | 17,586 | +13.754% |
| 2025-05-13 | 55.28 | 55.77 | 55.28 | 55.67 | +0.656% | 13,347 | +13.727% |
| 2025-05-12 | 55.30 | 55.35 | 55.13 | 55.30 | +1.063% | 13,453 | +14.473% |
| 2025-05-09 | 54.80 | 54.92 | 54.70 | 54.72 | +0.814% | 16,428 | +15.690% |
| 2025-05-08 | 54.51 | 54.52 | 54.27 | 54.28 | +0.200% | 15,725 | +16.632% |
| 2025-05-07 | 54.29 | 54.38 | 54.08 | 54.17 | -0.584% | 30,574 | +16.865% |
| 2025-05-06 | 54.63 | 54.63 | 54.24 | 54.49 | -0.124% | 14,442 | +16.183% |
| 2025-05-05 | 54.89 | 54.90 | 54.55 | 54.56 | +0.261% | 15,747 | +16.038% |
| 2025-05-02 | 54.40 | 54.46 | 54.22 | 54.42 | +1.814% | 17,209 | +16.342% |
| 2025-05-01 | 53.52 | 53.58 | 53.37 | 53.45 | -0.324% | 14,927 | +18.452% |
| 2025-04-30 | 53.37 | 53.62 | 53.23 | 53.62 | +0.246% | 16,945 | +18.068% |
| 2025-04-29 | 53.45 | 53.59 | 53.44 | 53.49 | -0.057% | 10,052 | +18.359% |
| 2025-04-28 | 53.46 | 53.57 | 53.31 | 53.52 | +0.487% | 16,962 | +18.291% |
| 2025-04-25 | 53.17 | 53.31 | 53.08 | 53.26 | -0.386% | 17,986 | +18.868% |
| 2025-04-24 | 53.01 | 53.52 | 53.01 | 53.47 | +1.290% | 15,406 | +18.409% |
| 2025-04-23 | 52.81 | 53.10 | 52.68 | 52.78 | +0.555% | 15,426 | +19.936% |
| 2025-04-22 | 52.17 | 52.79 | 52.17 | 52.49 | +1.094% | 13,675 | +20.601% |
| 2025-04-21 | 52.03 | 52.10 | 51.72 | 51.93 | +0.015% | 31,922 | +21.920% |
| 2025-04-17 | 51.86 | 52.11 | 51.78 | 51.92 | +0.655% | 9,746 | +21.938% |
| 2025-04-16 | 51.79 | 51.85 | 51.41 | 51.58 | -0.279% | 29,648 | +22.737% |
| 2025-04-15 | 51.94 | 51.96 | 51.70 | 51.72 | -0.001% | 10,142 | +22.395% |
| 2025-04-14 | 51.39 | 51.83 | 51.39 | 51.73 | 0.000% | 19,910 | +22.393% |