JPHY
JPMorgan Active High Yield ETF
stockNYSEETF
At CloseOct 2, 2026 2:40:38 PM EDT
48.59USD0.000%(0.00)506,236
JPHY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 48.59 | 48.59 | 48.59 | 48.59 | -0.512% | 21,309 | 0.000% |
| 2026-09-30 | 48.84 | 48.84 | 48.84 | 48.84 | +0.123% | 34,460 | -0.512% |
| 2026-09-29 | 48.75 | 48.81 | 48.75 | 48.78 | -0.205% | 25,872 | -0.390% |
| 2026-09-28 | 48.86 | 48.88 | 48.86 | 48.88 | -0.326% | 22,753 | -0.593% |
| 2026-09-25 | 49.15 | 49.15 | 49.03 | 49.04 | -0.081% | 41,829 | -0.918% |
| 2026-09-24 | 49.24 | 49.24 | 49.08 | 49.08 | -0.365% | 48,373 | -0.998% |
| 2026-09-23 | 49.37 | 49.37 | 49.26 | 49.26 | -0.605% | 21,156 | -1.360% |
| 2026-09-22 | 49.58 | 49.58 | 49.54 | 49.56 | -0.020% | 16,797 | -1.957% |
| 2026-09-21 | 49.59 | 49.59 | 49.57 | 49.57 | +0.081% | 10,962 | -1.977% |
| 2026-09-18 | 49.50 | 49.53 | 49.50 | 49.53 | -0.201% | 32,797 | -1.898% |
| 2026-09-17 | 49.61 | 49.63 | 49.60 | 49.63 | +0.182% | 11,476 | -2.096% |
| 2026-09-16 | 49.54 | 49.54 | 49.54 | 49.54 | +0.243% | 24,526 | -1.918% |
| 2026-09-15 | 49.46 | 49.47 | 49.42 | 49.42 | -0.101% | 19,200 | -1.679% |
| 2026-09-14 | 49.52 | 49.52 | 49.46 | 49.47 | -0.302% | 32,976 | -1.779% |
| 2026-09-11 | 49.61 | 49.62 | 49.60 | 49.62 | 0.000% | 22,865 | -2.076% |
| 2026-09-10 | 49.62 | 49.66 | 49.62 | 49.62 | -0.461% | 161,901 | -2.076% |
| 2026-09-08 | 49.84 | 49.85 | 49.83 | 49.85 | +0.010% | 63,104 | -2.528% |
| 2026-09-04 | 49.84 | 49.84 | 49.84 | 49.84 | -0.040% | 16,450 | -2.518% |
| 2026-09-03 | 49.87 | 49.87 | 49.87 | 49.87 | -0.190% | 17,961 | -2.557% |
| 2026-09-01 | 49.96 | 49.96 | 49.96 | 49.96 | -0.656% | 42,277 | -2.742% |
| 2026-08-31 | 50.28 | 50.29 | 50.28 | 50.29 | +0.179% | 78,838 | -3.380% |
| 2026-08-28 | 50.20 | 50.20 | 50.20 | 50.20 | -0.119% | 13,915 | -3.207% |
| 2026-08-26 | 50.26 | 50.26 | 50.26 | 50.26 | +0.020% | 13,942 | -3.323% |
| 2026-08-25 | 50.25 | 50.25 | 50.25 | 50.25 | +0.239% | 20,914 | -3.303% |
| 2026-08-21 | 50.13 | 50.13 | 50.13 | 50.13 | +0.060% | 20,883 | -3.072% |
| 2026-08-20 | 50.09 | 50.10 | 50.08 | 50.10 | -0.100% | 25,186 | -3.014% |
| 2026-08-17 | 50.15 | 50.15 | 50.15 | 50.15 | -0.139% | 40,366 | -3.111% |
| 2026-08-14 | 50.20 | 50.22 | 50.20 | 50.22 | -0.080% | 29,457 | -3.246% |
| 2026-08-13 | 50.26 | 50.27 | 50.26 | 50.26 | +0.100% | 28,379 | -3.323% |
| 2026-08-12 | 50.17 | 50.21 | 50.17 | 50.21 | +0.220% | 60,555 | -3.226% |
| 2026-08-10 | 50.10 | 50.10 | 50.10 | 50.10 | -0.040% | 19,816 | -3.014% |
| 2026-08-05 | 50.12 | 50.12 | 50.12 | 50.12 | +0.280% | 17,652 | -3.053% |
| 2026-08-03 | 49.97 | 49.98 | 49.97 | 49.98 | -0.240% | 13,167 | -2.781% |
| 2026-07-31 | 50.10 | 50.10 | 50.10 | 50.10 | -0.100% | 23,011 | -3.014% |
| 2026-07-30 | 50.10 | 50.15 | 50.10 | 50.15 | +0.100% | 21,225 | -3.111% |
| 2026-07-29 | 50.10 | 50.10 | 50.08 | 50.10 | 0.000% | 30,779 | -3.014% |
| 2026-07-28 | 50.10 | 50.10 | 50.10 | 50.10 | +0.130% | 18,340 | -3.014% |
| 2026-07-27 | 50.06 | 50.06 | 50.03 | 50.03 | +0.090% | 21,765 | -2.888% |
| 2026-07-24 | 49.99 | 49.99 | 49.99 | 49.99 | -0.080% | 12,636 | -2.801% |
| 2026-07-23 | 50.03 | 50.03 | 49.99 | 50.03 | -0.199% | 30,105 | -2.878% |
| 2026-07-22 | 50.13 | 50.13 | 50.13 | 50.13 | -0.120% | 26,117 | -3.072% |
| 2026-07-21 | 50.24 | 50.24 | 50.19 | 50.19 | -0.496% | 13,749 | -3.188% |
| 2026-07-20 | 50.44 | 50.44 | 50.44 | 50.44 | +0.358% | 12,918 | -3.668% |
| 2026-07-16 | 50.26 | 50.26 | 50.26 | 50.26 | +0.139% | 23,697 | -3.323% |
| 2026-07-14 | 50.22 | 50.22 | 50.19 | 50.19 | +0.020% | 14,933 | -3.188% |
| 2026-07-08 | 50.19 | 50.19 | 50.17 | 50.18 | -0.417% | 17,633 | -3.169% |
| 2026-07-02 | 50.35 | 50.39 | 50.35 | 50.39 | +0.279% | 47,173 | -3.572% |
| 2026-07-01 | 50.22 | 50.25 | 50.22 | 50.25 | -0.317% | 29,967 | -3.303% |
| 2026-06-23 | 50.40 | 50.41 | 50.40 | 50.41 | -0.020% | 24,414 | -3.610% |
| 2026-06-22 | 50.42 | 50.42 | 50.42 | 50.42 | -0.040% | 35,196 | -3.630% |
| 2026-06-18 | 50.44 | 50.44 | 50.44 | 50.44 | -0.119% | 47,585 | -3.668% |
| 2026-06-17 | 50.51 | 50.51 | 50.50 | 50.50 | 0.000% | 77,858 | -3.782% |
| 2026-06-16 | 50.50 | 50.50 | 50.50 | 50.50 | +0.198% | 19,539 | -3.782% |
| 2026-06-12 | 50.40 | 50.40 | 50.40 | 50.40 | 0.000% | 11,344 | -3.591% |
| 2026-06-11 | 50.40 | 50.40 | 50.40 | 50.40 | +0.458% | 17,954 | -3.591% |
| 2026-06-10 | 50.22 | 50.22 | 50.17 | 50.17 | -0.139% | 13,898 | -3.149% |
| 2026-06-09 | 50.26 | 50.28 | 50.24 | 50.24 | +0.040% | 14,753 | -3.284% |
| 2026-06-08 | 50.22 | 50.22 | 50.22 | 50.22 | +0.040% | 19,003 | -3.246% |
| 2026-06-05 | 50.20 | 50.20 | 50.20 | 50.20 | -0.238% | 19,238 | -3.207% |
| 2026-06-04 | 50.32 | 50.32 | 50.32 | 50.32 | +0.020% | 12,697 | -3.438% |
| 2026-06-03 | 50.28 | 50.31 | 50.26 | 50.31 | -0.119% | 25,232 | -3.419% |
| 2026-06-01 | 50.36 | 50.37 | 50.36 | 50.37 | -0.079% | 16,373 | -3.534% |
| 2026-05-21 | 50.34 | 50.41 | 50.34 | 50.41 | -0.010% | 24,280 | -3.610% |
| 2026-05-20 | 50.27 | 50.41 | 50.27 | 50.41 | +0.448% | 16,968 | -3.620% |
| 2026-05-19 | 50.12 | 50.19 | 50.12 | 50.19 | -0.139% | 18,455 | -3.188% |
| 2026-05-15 | 50.26 | 50.28 | 50.25 | 50.26 | -0.377% | 31,816 | -3.323% |
| 2026-05-14 | 50.40 | 50.45 | 50.40 | 50.45 | +0.199% | 33,157 | -3.687% |
| 2026-05-12 | 50.27 | 50.35 | 50.27 | 50.35 | -0.079% | 16,308 | -3.496% |
| 2026-05-11 | 50.46 | 50.46 | 50.39 | 50.39 | -0.079% | 13,722 | -3.572% |
| 2026-05-08 | 50.47 | 50.47 | 50.43 | 50.43 | +0.060% | 15,770 | -3.649% |
| 2026-05-07 | 50.47 | 50.47 | 50.40 | 50.40 | -0.178% | 12,395 | -3.591% |
| 2026-05-06 | 50.53 | 50.53 | 50.49 | 50.49 | +0.159% | 9,824 | -3.763% |
| 2026-05-05 | 50.42 | 50.46 | 50.41 | 50.41 | +0.079% | 11,383 | -3.610% |
| 2026-05-04 | 50.35 | 50.37 | 50.33 | 50.37 | -0.514% | 9,029 | -3.534% |
| 2026-04-30 | 50.63 | 50.63 | 50.63 | 50.63 | 0.000% | 17,858 | -4.029% |
| 2026-04-23 | 50.63 | 50.63 | 50.63 | 50.63 | -0.039% | 39,908 | -4.029% |
| 2026-04-22 | 50.68 | 50.68 | 50.65 | 50.65 | -0.119% | 393,196 | -4.067% |
| 2026-04-20 | 50.71 | 50.71 | 50.71 | 50.71 | -0.039% | 5,363 | -4.181% |
| 2026-04-17 | 50.75 | 50.75 | 50.72 | 50.73 | +0.099% | 7,934 | -4.218% |
| 2026-04-15 | 50.66 | 50.68 | 50.66 | 50.68 | +0.218% | 11,320 | -4.124% |
| 2026-04-14 | 50.57 | 50.57 | 50.57 | 50.57 | +0.258% | 51,619 | -3.915% |
| 2026-04-10 | 50.44 | 50.44 | 50.44 | 50.44 | -0.099% | 10,952 | -3.668% |
| 2026-04-09 | 50.51 | 50.51 | 50.49 | 50.49 | +0.618% | 8,377 | -3.763% |
| 2026-04-07 | 50.18 | 50.18 | 50.18 | 50.18 | -0.020% | 12,115 | -3.169% |
| 2026-04-06 | 50.19 | 50.19 | 50.19 | 50.19 | +0.280% | 15,469 | -3.188% |
| 2026-04-02 | 50.07 | 50.07 | 50.04 | 50.05 | -0.179% | 11,310 | -2.917% |
| 2026-03-31 | 50.15 | 50.15 | 50.14 | 50.14 | +0.521% | 19,269 | -3.091% |
| 2026-03-26 | 49.88 | 49.88 | 49.88 | 49.88 | -0.459% | 5,156 | -2.586% |
| 2026-03-19 | 50.10 | 50.11 | 50.09 | 50.11 | +0.150% | 11,523 | -3.033% |
| 2026-03-18 | 50.06 | 50.16 | 50.03 | 50.03 | +0.230% | 28,133 | -2.888% |
| 2026-03-16 | 49.92 | 49.92 | 49.92 | 49.92 | +0.140% | 28,340 | -2.664% |
| 2026-03-13 | 49.99 | 49.99 | 49.85 | 49.85 | -0.760% | 55,098 | -2.528% |
| 2026-03-11 | 50.30 | 50.30 | 50.23 | 50.23 | -0.234% | 11,621 | -3.269% |
| 2026-03-10 | 50.37 | 50.37 | 50.35 | 50.35 | -0.099% | 11,672 | -3.496% |
| 2026-03-09 | 50.14 | 50.40 | 50.14 | 50.40 | +0.719% | 683,852 | -3.591% |
| 2026-03-06 | 50.05 | 50.05 | 50.04 | 50.04 | -0.398% | 12,510 | -2.898% |
| 2026-03-05 | 50.24 | 50.24 | 50.24 | 50.24 | -0.248% | 11,775 | -3.284% |
| 2026-03-04 | 50.37 | 50.37 | 50.37 | 50.37 | +0.269% | 6,338 | -3.524% |
| 2026-03-03 | 50.23 | 50.23 | 50.23 | 50.23 | -0.159% | 8,055 | -3.265% |
| 2026-03-02 | 50.31 | 50.31 | 50.31 | 50.31 | -0.553% | 10,460 | -3.419% |
| 2026-02-27 | 50.59 | 50.59 | 50.59 | 50.59 | -0.148% | 16,764 | -3.953% |
| 2026-02-26 | 50.65 | 50.67 | 50.64 | 50.66 | +0.030% | 14,138 | -4.096% |
| 2026-02-25 | 50.65 | 50.65 | 50.65 | 50.65 | +0.040% | 2,686 | -4.067% |
| 2026-02-24 | 50.63 | 50.63 | 50.63 | 50.63 | 0.000% | 21,926 | -4.029% |
| 2026-02-23 | 50.65 | 50.65 | 50.63 | 50.63 | -0.059% | 16,557 | -4.029% |
| 2026-02-20 | 50.66 | 50.66 | 50.66 | 50.66 | -0.059% | 7,222 | -4.086% |
| 2026-02-19 | 50.69 | 50.69 | 50.69 | 50.69 | -0.020% | 10,515 | -4.143% |
| 2026-02-18 | 50.71 | 50.72 | 50.67 | 50.70 | -0.020% | 17,896 | -4.162% |
| 2026-02-17 | 50.71 | 50.71 | 50.71 | 50.71 | +0.039% | 11,084 | -4.181% |
| 2026-02-11 | 50.69 | 50.69 | 50.69 | 50.69 | -0.039% | 10,922 | -4.143% |
| 2026-02-10 | 50.76 | 50.76 | 50.71 | 50.71 | -0.020% | 17,934 | -4.181% |
| 2026-02-09 | 50.75 | 50.75 | 50.72 | 50.72 | +0.030% | 34,033 | -4.200% |
| 2026-02-06 | 50.59 | 50.70 | 50.59 | 50.70 | +0.227% | 18,527 | -4.171% |
| 2026-02-05 | 50.59 | 50.59 | 50.59 | 50.59 | -0.079% | 19,536 | -3.953% |
| 2026-02-04 | 50.59 | 50.65 | 50.59 | 50.63 | -0.039% | 26,679 | -4.029% |
| 2026-02-03 | 50.60 | 50.65 | 50.60 | 50.65 | -0.550% | 40,012 | -4.067% |
| 2026-01-30 | 50.93 | 50.93 | 50.93 | 50.93 | +0.108% | 13,030 | -4.595% |
| 2026-01-29 | 50.87 | 50.88 | 50.87 | 50.88 | -0.049% | 11,129 | -4.491% |
| 2026-01-28 | 50.90 | 50.90 | 50.90 | 50.90 | -0.059% | 10,566 | -4.538% |
| 2026-01-27 | 50.93 | 50.93 | 50.93 | 50.93 | +0.059% | 5,369 | -4.595% |
| 2026-01-26 | 50.90 | 50.90 | 50.90 | 50.90 | -0.020% | 10,933 | -4.538% |
| 2026-01-22 | 50.92 | 50.92 | 50.91 | 50.91 | +0.138% | 11,036 | -4.557% |
| 2026-01-21 | 50.84 | 50.84 | 50.84 | 50.84 | +0.138% | 10,781 | -4.426% |
| 2026-01-20 | 50.72 | 50.77 | 50.72 | 50.77 | -0.157% | 14,620 | -4.294% |
| 2026-01-16 | 50.85 | 50.85 | 50.85 | 50.85 | +0.098% | 88,241 | -4.444% |
| 2026-01-15 | 50.79 | 50.80 | 50.79 | 50.80 | -0.059% | 10,924 | -4.350% |
| 2026-01-14 | 50.81 | 50.83 | 50.81 | 50.83 | 0.000% | 9,728 | -4.407% |
| 2026-01-13 | 50.83 | 50.83 | 50.83 | 50.83 | +0.039% | 27,748 | -4.407% |
| 2026-01-12 | 50.81 | 50.81 | 50.81 | 50.81 | +0.059% | 22,959 | -4.369% |
| 2026-01-09 | 50.78 | 50.80 | 50.78 | 50.78 | +0.039% | 27,381 | -4.313% |
| 2026-01-08 | 50.76 | 50.76 | 50.76 | 50.76 | +0.032% | 16,692 | -4.275% |
| 2026-01-07 | 50.74 | 50.74 | 50.74 | 50.74 | +0.008% | 12,893 | -4.245% |
| 2026-01-06 | 50.74 | 50.74 | 50.74 | 50.74 | +0.049% | 7,451 | -4.237% |
| 2026-01-05 | 50.72 | 50.72 | 50.72 | 50.72 | +0.188% | 5,887 | -4.190% |
| 2026-01-02 | 50.60 | 50.62 | 50.60 | 50.62 | +0.059% | 7,860 | -4.010% |
| 2025-12-31 | 50.63 | 50.63 | 50.59 | 50.59 | -0.648% | 207,477 | -3.953% |
| 2025-12-30 | 50.92 | 50.92 | 50.92 | 50.92 | +0.079% | 3,422 | -4.576% |
| 2025-12-29 | 50.83 | 50.88 | 50.83 | 50.88 | +0.020% | 9,405 | -4.501% |
| 2025-12-24 | 50.83 | 50.87 | 50.83 | 50.87 | +0.146% | 7,067 | -4.482% |
| 2025-12-23 | 50.76 | 50.80 | 50.76 | 50.80 | +0.110% | 5,254 | -4.342% |
| 2025-12-22 | 50.76 | 50.78 | 50.74 | 50.74 | +0.059% | 39,633 | -4.237% |
| 2025-12-19 | 50.72 | 50.72 | 50.71 | 50.71 | +0.118% | 39,519 | -4.181% |
| 2025-12-18 | 50.69 | 50.70 | 50.64 | 50.65 | +0.020% | 19,358 | -4.067% |
| 2025-12-17 | 50.65 | 50.65 | 50.58 | 50.64 | -0.059% | 19,222 | -4.048% |
| 2025-12-16 | 50.62 | 50.67 | 50.58 | 50.67 | +0.020% | 27,626 | -4.105% |
| 2025-12-15 | 50.66 | 50.66 | 50.66 | 50.66 | -0.059% | 7,830 | -4.086% |
| 2025-12-12 | 50.67 | 50.69 | 50.66 | 50.69 | -0.020% | 6,053 | -4.143% |
| 2025-12-11 | 50.71 | 50.71 | 50.70 | 50.70 | 0.000% | 10,156 | -4.162% |
| 2025-12-10 | 50.64 | 50.70 | 50.64 | 50.70 | +0.138% | 8,821 | -4.162% |
| 2025-12-09 | 50.64 | 50.64 | 50.62 | 50.63 | -0.039% | 6,469 | -4.029% |
| 2025-12-08 | 50.74 | 50.74 | 50.65 | 50.65 | -0.158% | 8,531 | -4.067% |
| 2025-12-05 | 50.72 | 50.74 | 50.69 | 50.73 | +0.039% | 12,518 | -4.218% |
| 2025-12-04 | 50.69 | 50.71 | 50.69 | 50.71 | -0.020% | 6,050 | -4.181% |
| 2025-12-03 | 50.70 | 50.76 | 50.68 | 50.72 | +0.079% | 24,817 | -4.200% |
| 2025-12-02 | 50.63 | 50.68 | 50.62 | 50.68 | +0.237% | 12,202 | -4.124% |
| 2025-12-01 | 50.56 | 50.56 | 50.56 | 50.56 | -0.707% | 398,750 | -3.896% |
| 2025-11-28 | 50.92 | 50.92 | 50.92 | 50.92 | +0.286% | 10,265 | -4.576% |
| 2025-11-25 | 50.77 | 50.77 | 50.77 | 50.77 | +0.425% | 190,948 | -4.303% |
| 2025-11-21 | 50.56 | 50.56 | 50.56 | 50.56 | +0.360% | 12,633 | -3.896% |
| 2025-11-18 | 50.44 | 50.44 | 50.38 | 50.38 | -0.536% | 15,251 | -3.550% |
| 2025-11-10 | 50.61 | 50.65 | 50.61 | 50.65 | +0.362% | 30,022 | -4.067% |
| 2025-11-06 | 50.47 | 50.47 | 50.47 | 50.47 | +0.074% | 17,349 | -3.720% |
| 2025-11-04 | 50.43 | 50.43 | 50.43 | 50.43 | +0.060% | 8,458 | -3.649% |
| 2025-11-03 | 50.40 | 50.40 | 50.40 | 50.40 | -0.885% | 28,135 | -3.591% |
| 2025-10-22 | 50.82 | 50.85 | 50.81 | 50.85 | +0.969% | 600,281 | -4.444% |
| 2025-10-10 | 50.36 | 50.36 | 50.36 | 50.36 | -0.768% | 4,867 | -3.519% |
| 2025-10-07 | 50.82 | 50.82 | 50.75 | 50.75 | -0.095% | 8,815 | -4.259% |
| 2025-10-03 | 50.80 | 50.80 | 50.80 | 50.80 | -0.039% | 11,226 | -4.351% |
| 2025-10-02 | 50.82 | 50.82 | 50.82 | 50.82 | -0.441% | 5,399 | -4.388% |
| 2025-09-29 | 51.04 | 51.05 | 51.04 | 51.05 | +0.285% | 10,438 | -4.809% |
| 2025-09-25 | 50.90 | 50.90 | 50.90 | 50.90 | -0.255% | 12,969 | -4.538% |
| 2025-09-24 | 51.03 | 51.03 | 51.03 | 51.03 | +0.020% | 11,742 | -4.782% |
| 2025-09-19 | 51.02 | 51.02 | 51.02 | 51.02 | +0.157% | 4,760 | -4.763% |
| 2025-09-17 | 50.94 | 50.94 | 50.94 | 50.94 | +0.118% | 7,160 | -4.613% |
| 2025-09-12 | 50.88 | 50.88 | 50.88 | 50.88 | +0.138% | 13,502 | -4.501% |
| 2025-09-10 | 50.81 | 50.81 | 50.81 | 50.81 | 0.000% | 6,105 | -4.369% |
| 2025-09-08 | 50.82 | 50.82 | 50.81 | 50.81 | 0.000% | 11,921 | -4.369% |
| 2025-09-05 | 50.81 | 50.81 | 50.81 | 50.81 | +0.594% | 18,097 | -4.369% |
| 2025-09-02 | 50.51 | 50.51 | 50.51 | 50.51 | -0.766% | 11,198 | -3.801% |
| 2025-08-29 | 50.91 | 50.91 | 50.90 | 50.90 | -0.079% | 19,330 | -4.538% |
| 2025-08-28 | 50.94 | 50.94 | 50.94 | 50.94 | +0.256% | 10,654 | -4.613% |
| 2025-08-25 | 50.81 | 50.81 | 50.81 | 50.81 | +0.514% | 3,057 | -4.369% |
| 2025-08-20 | 50.56 | 50.56 | 50.55 | 50.55 | -0.020% | 5,315 | -3.877% |
| 2025-08-18 | 50.61 | 50.61 | 50.56 | 50.56 | -0.040% | 21,060 | -3.896% |
| 2025-08-15 | 50.56 | 50.58 | 50.56 | 50.58 | +0.040% | 23,791 | -3.934% |
| 2025-08-14 | 50.58 | 50.67 | 50.56 | 50.56 | -0.197% | 124,838 | -3.896% |
| 2025-08-13 | 50.62 | 50.66 | 50.62 | 50.66 | +0.297% | 24,732 | -4.086% |
| 2025-08-12 | 50.51 | 50.51 | 50.51 | 50.51 | +0.179% | 16,201 | -3.801% |
| 2025-08-11 | 50.41 | 50.42 | 50.41 | 50.42 | +0.040% | 115,893 | -3.630% |
| 2025-08-08 | 50.40 | 50.40 | 50.40 | 50.40 | -0.020% | 7,935 | -3.591% |
| 2025-08-07 | 50.44 | 50.44 | 50.41 | 50.41 | 0.000% | 16,764 | -3.610% |
| 2025-08-04 | 50.36 | 50.42 | 50.36 | 50.41 | +0.298% | 10,280 | -3.610% |
| 2025-08-01 | 50.22 | 50.26 | 50.22 | 50.26 | -0.593% | 79,931 | -3.323% |
| 2025-07-31 | 50.56 | 50.56 | 50.56 | 50.56 | -0.138% | 2,671 | -3.896% |
| 2025-07-28 | 50.63 | 50.63 | 50.63 | 50.63 | 0.000% | 4,498 | -4.029% |
| 2025-07-25 | 50.63 | 50.63 | 50.63 | 50.63 | +0.138% | 6,642 | -4.029% |
| 2025-07-21 | 50.56 | 50.56 | 50.56 | 50.56 | +0.152% | 9,744 | -3.896% |
| 2025-07-18 | 50.48 | 50.48 | 50.48 | 50.48 | +0.085% | 5,853 | -3.750% |
| 2025-07-17 | 50.44 | 50.44 | 50.44 | 50.44 | +0.040% | 3,812 | -3.668% |
| 2025-07-15 | 50.42 | 50.42 | 50.42 | 50.42 | -0.079% | 6,391 | -3.630% |
| 2025-07-14 | 50.46 | 50.46 | 50.46 | 50.46 | +0.040% | 8,273 | -3.706% |
| 2025-07-11 | 50.44 | 50.44 | 50.40 | 50.44 | -0.079% | 7,408 | -3.668% |
| 2025-07-10 | 50.48 | 50.48 | 50.48 | 50.48 | -0.059% | 9,472 | -3.744% |
| 2025-07-09 | 50.47 | 50.51 | 50.47 | 50.51 | +0.059% | 8,318 | -3.801% |
| 2025-07-08 | 50.43 | 50.48 | 50.43 | 50.48 | -0.020% | 29,694 | -3.744% |
| 2025-07-07 | 50.71 | 50.71 | 50.47 | 50.49 | -0.079% | 30,051 | -3.763% |
| 2025-07-03 | 50.53 | 50.53 | 50.53 | 50.53 | -0.119% | 5,220 | -3.839% |
| 2025-07-02 | 50.51 | 50.59 | 50.51 | 50.59 | +0.158% | 12,327 | -3.953% |
| 2025-07-01 | 50.50 | 50.51 | 50.50 | 50.51 | -0.099% | 7,449 | -3.801% |
| 2025-06-30 | 50.49 | 50.58 | 50.49 | 50.56 | +0.357% | 33,251 | -3.896% |
| 2025-06-27 | 50.43 | 50.43 | 50.38 | 50.38 | -0.119% | 12,668 | -3.553% |
| 2025-06-26 | 50.34 | 50.48 | 50.34 | 50.44 | +0.378% | 39,522 | -3.668% |
| 2025-06-25 | 50.25 | 50.25 | 50.25 | 50.25 | +10.561% | 6,681 | -3.303% |
| 2023-01-31 | 45.27 | 45.46 | 45.22 | 45.45 | +0.816% | 1,242,036 | +6.909% |
| 2023-01-30 | 45.20 | 45.25 | 45.08 | 45.08 | -0.558% | 35,070 | +7.781% |
| 2023-01-27 | 45.37 | 45.38 | 45.28 | 45.34 | -0.227% | 25,641 | +7.180% |
| 2023-01-26 | 45.42 | 45.46 | 45.31 | 45.44 | +0.224% | 240,921 | +6.937% |
| 2023-01-25 | 45.18 | 45.36 | 45.18 | 45.34 | +0.037% | 15,356 | +7.176% |
| 2023-01-24 | 45.22 | 45.35 | 45.17 | 45.32 | +0.114% | 12,178 | +7.215% |
| 2023-01-23 | 45.30 | 45.41 | 45.26 | 45.27 | -0.108% | 14,438 | +7.338% |
| 2023-01-20 | 45.24 | 45.33 | 45.11 | 45.32 | +0.146% | 21,450 | +7.222% |
| 2023-01-19 | 45.33 | 45.37 | 45.23 | 45.25 | -0.547% | 10,140 | +7.379% |
| 2023-01-18 | 45.72 | 45.87 | 45.49 | 45.50 | +0.066% | 14,644 | +6.791% |
| 2023-01-17 | 45.53 | 45.53 | 45.43 | 45.47 | -0.329% | 27,770 | +6.862% |
| 2023-01-13 | 45.45 | 45.66 | 45.45 | 45.62 | +0.022% | 15,610 | +6.510% |
| 2023-01-12 | 45.44 | 45.61 | 45.28 | 45.61 | +0.607% | 269,666 | +6.534% |
| 2023-01-11 | 45.19 | 45.34 | 45.19 | 45.34 | +0.566% | 14,099 | +7.180% |
| 2023-01-10 | 45.10 | 45.16 | 44.99 | 45.08 | 0.000% | 71,285 | +7.786% |
| 2023-01-09 | 45.06 | 45.17 | 45.02 | 45.08 | +0.468% | 56,202 | +7.786% |
| 2023-01-06 | 44.64 | 45.02 | 44.51 | 44.87 | +1.401% | 114,926 | +8.291% |
| 2023-01-05 | 44.24 | 44.34 | 44.19 | 44.25 | -0.293% | 42,068 | +9.808% |
| 2023-01-04 | 44.21 | 44.41 | 44.06 | 44.38 | +1.116% | 21,599 | +9.486% |
| 2023-01-03 | 44.10 | 44.16 | 43.84 | 43.89 | +0.114% | 30,124 | +10.709% |
| 2022-12-30 | 43.67 | 43.86 | 43.62 | 43.84 | +0.114% | 28,679 | +10.835% |
| 2022-12-29 | 43.42 | 43.81 | 43.37 | 43.79 | +1.015% | 91,031 | +10.961% |
| 2022-12-28 | 44.05 | 44.15 | 43.31 | 43.35 | -1.500% | 69,910 | +12.088% |
| 2022-12-27 | 44.38 | 44.38 | 44.01 | 44.01 | -1.123% | 493,138 | +10.407% |
| 2022-12-23 | 44.28 | 44.51 | 44.23 | 44.51 | +0.158% | 154,507 | +9.166% |
| 2022-12-22 | 44.52 | 44.52 | 44.23 | 44.44 | -0.403% | 49,615 | +9.338% |
| 2022-12-21 | 44.40 | 44.70 | 44.40 | 44.62 | +0.768% | 26,733 | +8.897% |
| 2022-12-20 | 44.11 | 44.33 | 44.09 | 44.28 | -0.225% | 15,318 | +9.734% |
| 2022-12-19 | 44.48 | 44.48 | 44.31 | 44.38 | -0.426% | 15,627 | +9.486% |
| 2022-12-16 | 44.60 | 44.67 | 44.51 | 44.57 | -0.513% | 11,845 | +9.020% |
| 2022-12-15 | 44.95 | 44.95 | 44.66 | 44.80 | -0.533% | 22,273 | +8.460% |
| 2022-12-14 | 45.23 | 45.27 | 44.76 | 45.04 | -0.442% | 21,833 | +7.882% |
| 2022-12-13 | 45.43 | 45.50 | 44.98 | 45.24 | +1.118% | 34,058 | +7.405% |
| 2022-12-12 | 44.70 | 44.80 | 44.64 | 44.74 | +0.246% | 31,428 | +8.605% |
| 2022-12-09 | 44.48 | 44.74 | 44.48 | 44.63 | +0.022% | 21,054 | +8.873% |
| 2022-12-08 | 44.66 | 44.67 | 44.49 | 44.62 | +0.180% | 25,486 | +8.897% |
| 2022-12-07 | 44.40 | 44.62 | 44.40 | 44.54 | +0.361% | 40,634 | +9.093% |
| 2022-12-06 | 44.51 | 44.55 | 44.30 | 44.38 | -0.337% | 48,017 | +9.486% |
| 2022-12-05 | 44.69 | 44.73 | 44.39 | 44.53 | -0.802% | 22,776 | +9.117% |
| 2022-12-02 | 44.58 | 44.91 | 44.56 | 44.89 | -0.067% | 37,308 | +8.242% |
| 2022-12-01 | 44.83 | 44.92 | 44.71 | 44.92 | -0.067% | 29,098 | +8.170% |
| 2022-11-30 | 44.38 | 44.98 | 44.28 | 44.95 | +1.353% | 27,684 | +8.098% |
| 2022-11-29 | 44.11 | 44.37 | 44.09 | 44.35 | +0.476% | 35,735 | +9.560% |
| 2022-11-28 | 44.49 | 44.50 | 44.10 | 44.14 | -1.054% | 133,861 | +10.082% |
| 2022-11-25 | 44.71 | 44.71 | 44.59 | 44.61 | -0.201% | 24,533 | +8.922% |
| 2022-11-23 | 44.39 | 44.73 | 44.39 | 44.70 | +0.585% | 34,810 | +8.702% |
| 2022-11-22 | 44.21 | 44.45 | 44.20 | 44.44 | +0.691% | 45,585 | +9.338% |
| 2022-11-21 | 44.10 | 44.18 | 44.06 | 44.13 | -0.034% | 85,883 | +10.094% |
| 2022-11-18 | 44.19 | 44.21 | 44.05 | 44.15 | +0.250% | 29,784 | +10.057% |
| 2022-11-17 | 43.88 | 44.06 | 43.87 | 44.04 | -0.407% | 23,218 | +10.332% |
| 2022-11-16 | 44.22 | 44.27 | 44.14 | 44.22 | -0.090% | 557,502 | +9.882% |
| 2022-11-15 | 44.30 | 44.30 | 44.03 | 44.26 | +0.958% | 59,671 | +9.783% |
| 2022-11-14 | 44.05 | 44.05 | 43.84 | 43.84 | -0.657% | 25,883 | +10.835% |
| 2022-11-11 | 43.97 | 44.26 | 43.88 | 44.13 | +0.227% | 15,022 | +10.107% |
| 2022-11-10 | 43.80 | 44.03 | 43.66 | 44.03 | +2.826% | 67,059 | +10.357% |
| 2022-11-09 | 43.18 | 43.20 | 42.77 | 42.82 | -1.017% | 27,823 | +13.475% |
| 2022-11-08 | 43.35 | 43.46 | 43.20 | 43.26 | -0.092% | 29,409 | +12.321% |
| 2022-11-07 | 43.39 | 43.39 | 43.22 | 43.30 | -0.039% | 39,908 | +12.217% |
| 2022-11-04 | 43.30 | 43.45 | 43.10 | 43.32 | +0.643% | 23,171 | +12.174% |
| 2022-11-03 | 42.88 | 43.14 | 42.77 | 43.04 | -0.520% | 17,626 | +12.895% |
| 2022-11-02 | 43.60 | 44.01 | 43.27 | 43.27 | -0.768% | 159,565 | +12.308% |
| 2022-11-01 | 43.79 | 43.79 | 43.43 | 43.60 | +0.069% | 28,885 | +11.445% |
| 2022-10-31 | 44.01 | 44.01 | 43.51 | 43.57 | -1.648% | 108,817 | +11.522% |
| 2022-10-28 | 43.99 | 44.33 | 43.73 | 44.30 | +0.920% | 193,868 | +9.684% |
| 2022-10-27 | 43.72 | 43.99 | 43.57 | 43.90 | +0.864% | 24,730 | +10.693% |
| 2022-10-26 | 43.36 | 43.72 | 43.34 | 43.52 | +0.161% | 37,541 | +11.650% |
| 2022-10-25 | 43.26 | 43.45 | 43.26 | 43.45 | +0.882% | 23,295 | +11.830% |
| 2022-10-24 | 43.03 | 43.15 | 42.88 | 43.07 | +0.160% | 25,035 | +12.816% |
| 2022-10-21 | 42.56 | 43.06 | 42.56 | 43.00 | +0.800% | 14,093 | +12.997% |
| 2022-10-20 | 43.00 | 43.18 | 42.61 | 42.66 | -0.490% | 34,111 | +13.901% |
| 2022-10-19 | 42.98 | 43.08 | 42.83 | 42.87 | -0.913% | 61,595 | +13.343% |
| 2022-10-18 | 43.42 | 43.44 | 43.12 | 43.27 | +0.664% | 182,892 | +12.307% |
| 2022-10-17 | 42.98 | 43.06 | 42.85 | 42.98 | +1.208% | 21,749 | +13.053% |
| 2022-10-14 | 42.84 | 42.86 | 42.45 | 42.47 | -0.335% | 8,858 | +14.418% |
| 2022-10-13 | 42.13 | 42.64 | 42.12 | 42.61 | +0.094% | 16,581 | +14.034% |
| 2022-10-12 | 42.39 | 42.69 | 42.39 | 42.57 | +0.401% | 43,743 | +14.141% |
| 2022-10-11 | 42.31 | 42.74 | 42.31 | 42.40 | +0.260% | 47,408 | +14.599% |
| 2022-10-10 | 42.77 | 42.77 | 42.26 | 42.29 | -1.308% | 27,015 | +14.897% |
| 2022-10-07 | 43.07 | 43.20 | 42.84 | 42.85 | -0.763% | 67,157 | +13.394% |
| 2022-10-06 | 43.43 | 43.55 | 43.17 | 43.18 | -0.736% | 392,270 | +12.529% |
| 2022-10-05 | 43.39 | 43.53 | 43.14 | 43.50 | -0.184% | 37,268 | +11.701% |
| 2022-10-04 | 43.29 | 43.66 | 43.26 | 43.58 | +2.013% | 97,623 | +11.496% |
| 2022-10-03 | 42.56 | 42.81 | 42.56 | 42.72 | +0.778% | 22,998 | +13.741% |
| 2022-09-30 | 42.64 | 42.91 | 42.34 | 42.39 | -0.423% | 511,367 | +14.626% |
| 2022-09-29 | 42.71 | 42.71 | 42.45 | 42.57 | -1.161% | 17,913 | +14.141% |
| 2022-09-28 | 42.56 | 43.07 | 42.47 | 43.07 | +1.748% | 29,694 | +12.816% |
| 2022-09-27 | 42.80 | 42.80 | 42.22 | 42.33 | -0.189% | 79,980 | +14.789% |
| 2022-09-26 | 42.71 | 42.90 | 42.41 | 42.41 | -1.142% | 323,003 | +14.572% |
| 2022-09-23 | 43.24 | 43.24 | 42.78 | 42.90 | -1.299% | 124,557 | +13.263% |
| 2022-09-22 | 43.58 | 43.58 | 43.32 | 43.46 | -0.288% | 39,562 | +11.792% |
| 2022-09-21 | 43.93 | 44.13 | 43.57 | 43.59 | -0.616% | 53,036 | +11.471% |
| 2022-09-20 | 44.03 | 44.03 | 43.84 | 43.86 | -0.904% | 21,317 | +10.784% |
| 2022-09-19 | 43.95 | 44.27 | 43.95 | 44.26 | +0.431% | 10,878 | +9.783% |
| 2022-09-16 | 43.69 | 44.07 | 43.69 | 44.07 | +0.296% | 16,922 | +10.256% |
| 2022-09-15 | 44.14 | 44.19 | 43.94 | 43.94 | -0.656% | 11,134 | +10.583% |
| 2022-09-14 | 44.26 | 44.46 | 44.18 | 44.23 | +0.159% | 13,142 | +9.858% |
| 2022-09-13 | 44.55 | 44.55 | 44.15 | 44.16 | -2.106% | 15,855 | +10.032% |
| 2022-09-12 | 45.18 | 45.18 | 44.99 | 45.11 | +0.267% | 10,759 | +7.714% |
| 2022-09-09 | 45.04 | 45.19 | 44.90 | 44.99 | +0.424% | 6,804 | +8.002% |
| 2022-09-08 | 44.42 | 44.80 | 44.42 | 44.80 | +0.426% | 34,000 | +8.460% |
| 2022-09-07 | 44.20 | 44.62 | 44.20 | 44.61 | +1.329% | 21,977 | +8.922% |
| 2022-09-06 | 44.13 | 44.13 | 43.90 | 44.02 | -0.238% | 37,715 | +10.369% |
| 2022-09-02 | 44.47 | 44.60 | 44.11 | 44.13 | -0.068% | 20,309 | +10.107% |
| 2022-09-01 | 44.00 | 44.16 | 43.70 | 44.16 | -0.316% | 117,451 | +10.032% |
| 2022-08-31 | 44.56 | 44.60 | 44.26 | 44.30 | -0.583% | 9,108 | +9.684% |
| 2022-08-30 | 44.91 | 44.91 | 44.40 | 44.56 | -0.602% | 21,084 | +9.044% |
| 2022-08-29 | 44.81 | 44.96 | 44.72 | 44.83 | -0.422% | 11,792 | +8.387% |
| 2022-08-26 | 45.74 | 45.74 | 44.99 | 45.02 | -1.337% | 51,380 | +7.930% |
| 2022-08-25 | 45.42 | 45.70 | 45.42 | 45.63 | +0.640% | 195,473 | +6.487% |
| 2022-08-24 | 45.32 | 45.40 | 45.27 | 45.34 | +0.110% | 13,967 | +7.168% |
| 2022-08-23 | 45.19 | 45.38 | 45.15 | 45.29 | +0.243% | 46,665 | +7.286% |
| 2022-08-22 | 45.34 | 45.35 | 45.16 | 45.18 | -1.008% | 11,136 | +7.548% |
| 2022-08-19 | 45.90 | 45.90 | 45.63 | 45.64 | -1.105% | 19,618 | +6.464% |
| 2022-08-18 | 46.13 | 46.19 | 46.12 | 46.15 | +0.174% | 27,995 | +5.287% |
| 2022-08-17 | 46.17 | 46.26 | 46.03 | 46.07 | -0.925% | 30,072 | +5.470% |
| 2022-08-16 | 46.61 | 46.63 | 46.37 | 46.50 | -0.375% | 87,198 | +4.495% |
| 2022-08-15 | 46.68 | 46.77 | 46.60 | 46.67 | -0.032% | 14,878 | +4.103% |
| 2022-08-12 | 46.50 | 46.77 | 46.48 | 46.69 | +0.777% | 10,686 | +4.069% |
| 2022-08-11 | 46.92 | 46.93 | 46.31 | 46.33 | -0.547% | 9,894 | +4.878% |
| 2022-08-10 | 46.47 | 46.64 | 46.45 | 46.59 | +1.382% | 33,198 | +4.304% |
| 2022-08-09 | 46.20 | 46.20 | 45.93 | 45.95 | -0.734% | 330,377 | +5.745% |
| 2022-08-08 | 46.55 | 46.55 | 46.25 | 46.29 | +0.097% | 61,396 | +4.969% |
| 2022-08-05 | 45.92 | 46.28 | 45.92 | 46.24 | -0.420% | 407,997 | +5.071% |
| 2022-08-04 | 46.45 | 46.45 | 46.33 | 46.44 | +0.237% | 27,192 | +4.630% |
| 2022-08-03 | 46.16 | 46.35 | 46.02 | 46.33 | +0.739% | 97,053 | +4.878% |
| 2022-08-02 | 46.15 | 46.16 | 45.95 | 45.99 | -0.390% | 13,345 | +5.653% |
| 2022-08-01 | 46.04 | 46.21 | 45.98 | 46.17 | -0.324% | 29,997 | +5.241% |
| 2022-07-29 | 46.25 | 46.41 | 46.20 | 46.32 | +0.281% | 16,049 | +4.901% |
| 2022-07-28 | 46.01 | 46.23 | 45.87 | 46.19 | +1.105% | 53,922 | +5.196% |
| 2022-07-27 | 45.50 | 45.82 | 45.50 | 45.69 | +1.012% | 89,055 | +6.359% |
| 2022-07-26 | 45.46 | 45.46 | 45.23 | 45.23 | -0.490% | 7,402 | +7.436% |
| 2022-07-25 | 45.49 | 45.57 | 45.43 | 45.45 | -0.101% | 6,338 | +6.909% |
| 2022-07-22 | 45.79 | 45.79 | 45.41 | 45.50 | -0.250% | 11,977 | +6.801% |
| 2022-07-21 | 45.03 | 45.63 | 44.95 | 45.61 | +1.131% | 7,358 | +6.534% |
| 2022-07-20 | 45.01 | 45.33 | 45.01 | 45.10 | +0.524% | 88,373 | +7.738% |
| 2022-07-19 | 44.42 | 44.97 | 44.42 | 44.87 | +1.321% | 13,969 | +8.303% |
| 2022-07-18 | 44.80 | 44.80 | 44.20 | 44.28 | -0.895% | 14,205 | +9.734% |
| 2022-07-15 | 44.35 | 44.68 | 44.35 | 44.68 | +1.315% | 26,035 | +8.751% |
| 2022-07-14 | 43.59 | 44.16 | 43.59 | 44.10 | -0.249% | 47,001 | +10.181% |
| 2022-07-13 | 43.86 | 44.27 | 43.77 | 44.21 | -0.090% | 24,152 | +9.907% |
| 2022-07-12 | 44.22 | 44.28 | 44.12 | 44.25 | +0.522% | 47,876 | +9.809% |
| 2022-07-11 | 44.08 | 44.27 | 44.02 | 44.02 | -0.576% | 48,905 | +10.382% |
| 2022-07-08 | 44.11 | 44.28 | 44.02 | 44.27 | +0.147% | 18,408 | +9.746% |
| 2022-07-07 | 43.84 | 44.25 | 43.84 | 44.21 | +1.515% | 113,223 | +9.907% |
| 2022-07-06 | 43.59 | 43.64 | 43.49 | 43.55 | -0.229% | 23,982 | +11.573% |
| 2022-07-05 | 43.41 | 43.67 | 43.21 | 43.65 | -0.149% | 31,698 | +11.317% |
| 2022-07-01 | 43.65 | 43.87 | 43.51 | 43.72 | +0.234% | 64,621 | +11.152% |
| 2022-06-30 | 43.45 | 43.69 | 43.38 | 43.61 | +0.007% | 133,114 | +11.411% |
| 2022-06-29 | 43.60 | 43.61 | 43.48 | 43.61 | -0.149% | 6,739 | +11.419% |
| 2022-06-28 | 44.22 | 44.26 | 43.67 | 43.67 | -1.168% | 17,525 | +11.254% |
| 2022-06-27 | 44.38 | 44.40 | 44.19 | 44.19 | -0.451% | 19,759 | +9.954% |
| 2022-06-24 | 44.20 | 44.59 | 44.20 | 44.39 | +0.660% | 22,480 | +9.459% |
| 2022-06-23 | 43.85 | 44.10 | 43.85 | 44.10 | +0.754% | 32,510 | +10.181% |
| 2022-06-22 | 43.78 | 43.91 | 43.71 | 43.77 | +0.023% | 3,454,734 | +11.012% |
| 2022-06-21 | 44.08 | 44.16 | 43.76 | 43.76 | -0.296% | 23,587 | +11.037% |
| 2022-06-17 | 43.87 | 44.01 | 43.75 | 43.89 | +0.492% | 459,610 | +10.709% |
| 2022-06-16 | 43.69 | 43.84 | 43.33 | 43.67 | 0.000% | 54,277 | +11.254% |