JPIB
JPMorgan International Bond Opportunities ETF
stockNYSEETF
At CloseOct 2, 2026 3:59:50 PM EDT
46.49USD+0.043%(+0.02)557,711
JPIB Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 46.57 | 46.58 | 46.42 | 46.48 | +0.022% | 557,711 | 0.000% |
| 2026-10-01 | 46.71 | 46.71 | 46.38 | 46.47 | -0.493% | 662,057 | +0.022% |
| 2026-09-30 | 46.75 | 46.77 | 46.66 | 46.70 | +0.021% | 293,592 | -0.471% |
| 2026-09-29 | 46.72 | 46.72 | 46.60 | 46.69 | +0.021% | 257,027 | -0.450% |
| 2026-09-28 | 46.66 | 46.70 | 46.60 | 46.68 | -0.299% | 267,621 | -0.428% |
| 2026-09-25 | 46.83 | 46.85 | 46.71 | 46.82 | 0.000% | 1,292,364 | -0.726% |
| 2026-09-24 | 46.88 | 46.92 | 46.77 | 46.82 | -0.404% | 253,753 | -0.726% |
| 2026-09-23 | 47.21 | 47.21 | 46.93 | 47.01 | -0.655% | 209,664 | -1.127% |
| 2026-09-22 | 47.27 | 47.34 | 47.22 | 47.32 | +0.212% | 200,026 | -1.775% |
| 2026-09-21 | 47.19 | 47.26 | 47.19 | 47.22 | +0.170% | 848,174 | -1.567% |
| 2026-09-18 | 47.17 | 47.17 | 47.08 | 47.14 | -0.127% | 282,280 | -1.400% |
| 2026-09-17 | 47.18 | 47.21 | 47.16 | 47.20 | +0.468% | 167,813 | -1.525% |
| 2026-09-16 | 47.05 | 47.12 | 46.95 | 46.98 | +0.021% | 144,463 | -1.064% |
| 2026-09-15 | 47.00 | 47.00 | 46.96 | 46.97 | -0.106% | 163,589 | -1.043% |
| 2026-09-14 | 46.97 | 47.07 | 46.95 | 47.02 | -0.170% | 156,853 | -1.148% |
| 2026-09-11 | 47.14 | 47.16 | 47.06 | 47.10 | -0.170% | 183,188 | -1.316% |
| 2026-09-10 | 47.28 | 47.32 | 47.16 | 47.18 | -0.632% | 136,889 | -1.484% |
| 2026-09-09 | 47.57 | 47.57 | 47.47 | 47.48 | -0.273% | 155,159 | -2.106% |
| 2026-09-08 | 47.63 | 47.70 | 47.60 | 47.61 | -0.042% | 554,218 | -2.373% |
| 2026-09-04 | 47.62 | 47.65 | 47.61 | 47.63 | +0.147% | 227,134 | -2.414% |
| 2026-09-03 | 47.58 | 47.58 | 47.55 | 47.56 | +0.168% | 178,354 | -2.271% |
| 2026-09-02 | 47.45 | 47.48 | 47.41 | 47.48 | -0.021% | 188,845 | -2.106% |
| 2026-09-01 | 47.54 | 47.59 | 47.48 | 47.49 | -0.565% | 196,305 | -2.127% |
| 2026-08-31 | 47.82 | 47.82 | 47.75 | 47.76 | -0.167% | 157,578 | -2.680% |
| 2026-08-28 | 47.90 | 47.92 | 47.80 | 47.84 | -0.167% | 530,412 | -2.843% |
| 2026-08-27 | 47.93 | 47.95 | 47.88 | 47.92 | -0.115% | 139,269 | -3.005% |
| 2026-08-26 | 47.99 | 47.99 | 47.93 | 47.98 | -0.156% | 148,224 | -3.116% |
| 2026-08-25 | 47.98 | 48.05 | 47.95 | 48.05 | +0.292% | 154,521 | -3.267% |
| 2026-08-24 | 47.90 | 47.92 | 47.88 | 47.91 | +0.104% | 823,538 | -2.985% |
| 2026-08-21 | 47.89 | 47.89 | 47.84 | 47.86 | +0.084% | 109,994 | -2.883% |
| 2026-08-20 | 47.84 | 47.87 | 47.78 | 47.82 | -0.188% | 301,427 | -2.802% |
| 2026-08-19 | 47.88 | 47.91 | 47.84 | 47.91 | +0.209% | 164,636 | -2.985% |
| 2026-08-18 | 47.77 | 47.82 | 47.76 | 47.81 | -0.125% | 130,468 | -2.782% |
| 2026-08-17 | 47.90 | 47.93 | 47.87 | 47.87 | -0.094% | 97,374 | -2.904% |
| 2026-08-14 | 47.96 | 47.98 | 47.88 | 47.91 | -0.135% | 178,219 | -2.995% |
| 2026-08-13 | 48.00 | 48.03 | 47.98 | 47.98 | +0.079% | 85,297 | -3.126% |
| 2026-08-12 | 47.96 | 47.97 | 47.94 | 47.94 | +0.067% | 104,302 | -3.050% |
| 2026-08-11 | 47.93 | 47.96 | 47.90 | 47.91 | -0.083% | 223,837 | -2.985% |
| 2026-08-10 | 48.00 | 48.00 | 47.94 | 47.95 | -0.167% | 133,245 | -3.066% |
| 2026-08-07 | 48.04 | 48.05 | 48.00 | 48.03 | +0.088% | 178,897 | -3.227% |
| 2026-08-06 | 48.00 | 48.03 | 47.96 | 47.99 | -0.150% | 129,883 | -3.142% |
| 2026-08-05 | 48.04 | 48.08 | 48.03 | 48.06 | +0.125% | 214,431 | -3.288% |
| 2026-08-04 | 47.96 | 48.01 | 47.95 | 48.00 | +0.293% | 158,246 | -3.167% |
| 2026-08-03 | 47.81 | 47.91 | 47.79 | 47.86 | -0.021% | 278,093 | -2.883% |
| 2026-07-31 | 47.87 | 47.88 | 47.81 | 47.87 | +0.063% | 214,194 | -2.904% |
| 2026-07-30 | 47.80 | 47.87 | 47.79 | 47.84 | +0.126% | 183,343 | -2.843% |
| 2026-07-29 | 47.80 | 47.90 | 47.75 | 47.78 | -0.084% | 148,750 | -2.721% |
| 2026-07-28 | 47.80 | 47.86 | 47.78 | 47.82 | +0.105% | 119,553 | -2.802% |
| 2026-07-27 | 47.75 | 47.79 | 47.72 | 47.77 | +0.336% | 132,089 | -2.700% |
| 2026-07-24 | 47.61 | 47.65 | 47.59 | 47.61 | -0.063% | 193,681 | -2.373% |
| 2026-07-23 | 47.66 | 47.68 | 47.60 | 47.64 | -0.376% | 119,889 | -2.435% |
| 2026-07-22 | 47.81 | 47.83 | 47.81 | 47.82 | -0.104% | 130,262 | -2.802% |
| 2026-07-21 | 47.93 | 47.93 | 47.85 | 47.87 | -0.063% | 172,609 | -2.904% |
| 2026-07-20 | 47.95 | 47.98 | 47.87 | 47.90 | -0.146% | 215,626 | -2.965% |
| 2026-07-17 | 47.97 | 48.01 | 47.92 | 47.97 | -0.135% | 162,024 | -3.106% |
| 2026-07-16 | 48.02 | 48.05 | 48.00 | 48.03 | -0.073% | 202,000 | -3.237% |
| 2026-07-15 | 48.02 | 48.09 | 48.02 | 48.07 | +0.135% | 210,901 | -3.308% |
| 2026-07-14 | 48.00 | 48.07 | 47.99 | 48.01 | -0.052% | 125,207 | -3.177% |
| 2026-07-13 | 48.16 | 48.17 | 48.03 | 48.03 | -0.187% | 144,712 | -3.227% |
| 2026-07-10 | 48.17 | 48.17 | 48.09 | 48.12 | +0.076% | 270,536 | -3.408% |
| 2026-07-09 | 48.05 | 48.14 | 48.04 | 48.08 | -0.014% | 250,068 | -3.335% |
| 2026-07-08 | 48.07 | 48.11 | 48.02 | 48.09 | -0.208% | 428,932 | -3.348% |
| 2026-07-07 | 48.27 | 48.29 | 48.19 | 48.19 | -0.259% | 189,329 | -3.548% |
| 2026-07-06 | 48.30 | 48.32 | 48.28 | 48.31 | +0.093% | 165,308 | -3.798% |
| 2026-07-02 | 48.26 | 48.30 | 48.23 | 48.27 | +0.104% | 121,013 | -3.708% |
| 2026-07-01 | 48.18 | 48.26 | 48.16 | 48.22 | -0.269% | 185,606 | -3.608% |
| 2026-06-30 | 48.42 | 48.42 | 48.34 | 48.35 | -0.192% | 134,928 | -3.868% |
| 2026-06-29 | 48.43 | 48.45 | 48.41 | 48.44 | +0.130% | 122,724 | -4.052% |
| 2026-06-26 | 48.39 | 48.42 | 48.38 | 48.38 | -0.021% | 156,940 | -3.927% |
| 2026-06-25 | 48.38 | 48.42 | 48.38 | 48.39 | +0.166% | 183,246 | -3.947% |
| 2026-06-24 | 48.29 | 48.34 | 48.29 | 48.31 | +0.187% | 455,745 | -3.788% |
| 2026-06-23 | 48.21 | 48.26 | 48.20 | 48.22 | -0.041% | 166,588 | -3.608% |
| 2026-06-22 | 48.25 | 48.27 | 48.21 | 48.24 | -0.021% | 192,427 | -3.648% |
| 2026-06-18 | 48.28 | 48.30 | 48.23 | 48.25 | +0.104% | 114,926 | -3.668% |
| 2026-06-17 | 48.37 | 48.41 | 48.19 | 48.20 | -0.372% | 168,809 | -3.568% |
| 2026-06-16 | 48.39 | 48.40 | 48.37 | 48.38 | +0.124% | 298,052 | -3.927% |
| 2026-06-15 | 48.41 | 48.41 | 48.31 | 48.32 | +0.207% | 335,311 | -3.808% |
| 2026-06-12 | 48.18 | 48.24 | 48.14 | 48.22 | +0.166% | 101,709 | -3.608% |
| 2026-06-11 | 47.93 | 48.15 | 47.93 | 48.14 | +0.585% | 134,024 | -3.448% |
| 2026-06-10 | 47.91 | 47.95 | 47.84 | 47.86 | -0.104% | 192,072 | -2.883% |
| 2026-06-09 | 47.92 | 47.95 | 47.81 | 47.91 | +0.209% | 199,019 | -2.985% |
| 2026-06-08 | 47.88 | 47.89 | 47.81 | 47.81 | -0.167% | 115,964 | -2.782% |
| 2026-06-05 | 47.98 | 47.98 | 47.88 | 47.89 | -0.395% | 167,254 | -2.944% |
| 2026-06-04 | 48.10 | 48.10 | 48.06 | 48.08 | +0.062% | 134,578 | -3.328% |
| 2026-06-03 | 48.37 | 48.37 | 48.03 | 48.05 | -0.249% | 332,579 | -3.267% |
| 2026-06-02 | 48.31 | 48.31 | 48.14 | 48.17 | -0.042% | 222,737 | -3.508% |
| 2026-06-01 | 48.08 | 48.20 | 48.04 | 48.19 | -0.310% | 255,310 | -3.548% |
| 2026-05-29 | 48.37 | 48.41 | 48.32 | 48.34 | +0.155% | 264,311 | -3.848% |
| 2026-05-28 | 48.21 | 48.30 | 48.17 | 48.27 | +0.218% | 154,538 | -3.698% |
| 2026-05-27 | 48.18 | 48.21 | 48.15 | 48.16 | +0.083% | 171,532 | -3.488% |
| 2026-05-26 | 48.09 | 48.15 | 48.08 | 48.12 | +0.386% | 117,134 | -3.408% |
| 2026-05-22 | 47.96 | 47.97 | 47.90 | 47.94 | +0.136% | 138,079 | -3.035% |
| 2026-05-21 | 47.80 | 47.91 | 47.76 | 47.87 | +0.188% | 262,433 | -2.904% |
| 2026-05-20 | 47.58 | 47.82 | 47.58 | 47.78 | +0.452% | 143,910 | -2.721% |
| 2026-05-19 | 47.59 | 47.62 | 47.54 | 47.56 | -0.241% | 159,951 | -2.281% |
| 2026-05-18 | 47.72 | 47.73 | 47.63 | 47.68 | +0.021% | 155,657 | -2.517% |
| 2026-05-15 | 47.75 | 47.75 | 47.66 | 47.67 | -0.418% | 143,862 | -2.496% |
| 2026-05-14 | 47.94 | 47.96 | 47.87 | 47.87 | -0.042% | 227,237 | -2.904% |
| 2026-05-13 | 47.86 | 47.95 | 47.83 | 47.89 | -0.021% | 136,159 | -2.944% |
| 2026-05-12 | 47.96 | 47.96 | 47.83 | 47.90 | -0.250% | 237,291 | -2.965% |
| 2026-05-11 | 48.11 | 48.11 | 48.01 | 48.02 | -0.208% | 486,284 | -3.207% |
| 2026-05-08 | 48.11 | 48.15 | 48.09 | 48.12 | +0.208% | 351,933 | -3.408% |
| 2026-05-07 | 48.18 | 48.18 | 48.01 | 48.02 | -0.146% | 264,176 | -3.207% |
| 2026-05-06 | 48.06 | 48.10 | 48.04 | 48.09 | +0.397% | 281,415 | -3.348% |
| 2026-05-05 | 47.86 | 47.92 | 47.85 | 47.90 | +0.146% | 198,232 | -2.965% |
| 2026-05-04 | 48.22 | 48.22 | 47.75 | 47.83 | -0.271% | 222,666 | -2.822% |
| 2026-05-01 | 47.92 | 48.08 | 47.92 | 47.96 | -0.270% | 349,662 | -3.086% |
| 2026-04-30 | 48.05 | 48.15 | 48.03 | 48.09 | +0.188% | 520,819 | -3.348% |
| 2026-04-29 | 48.15 | 48.15 | 47.96 | 48.00 | -0.332% | 443,166 | -3.167% |
| 2026-04-28 | 48.14 | 48.19 | 48.13 | 48.16 | -0.228% | 258,799 | -3.488% |
| 2026-04-27 | 48.29 | 48.33 | 48.27 | 48.27 | -0.021% | 492,279 | -3.708% |
| 2026-04-24 | 48.23 | 48.30 | 48.19 | 48.28 | +0.124% | 149,396 | -3.728% |
| 2026-04-23 | 48.32 | 48.36 | 48.13 | 48.22 | -0.289% | 133,196 | -3.608% |
| 2026-04-22 | 48.39 | 48.46 | 48.33 | 48.36 | +0.021% | 125,706 | -3.888% |
| 2026-04-21 | 48.51 | 48.52 | 48.33 | 48.35 | -0.432% | 233,309 | -3.868% |
| 2026-04-20 | 48.56 | 48.57 | 48.48 | 48.56 | +0.103% | 127,664 | -4.283% |
| 2026-04-17 | 48.55 | 48.62 | 48.48 | 48.51 | +0.476% | 202,151 | -4.185% |
| 2026-04-16 | 48.39 | 48.39 | 48.09 | 48.28 | -0.155% | 315,228 | -3.728% |
| 2026-04-15 | 48.36 | 48.38 | 48.33 | 48.35 | -0.052% | 154,844 | -3.878% |
| 2026-04-14 | 48.31 | 48.41 | 48.29 | 48.38 | +0.384% | 130,345 | -3.927% |
| 2026-04-13 | 48.02 | 48.20 | 48.02 | 48.20 | +0.135% | 117,575 | -3.558% |
| 2026-04-10 | 48.23 | 48.23 | 48.09 | 48.13 | -0.083% | 138,745 | -3.428% |
| 2026-04-09 | 48.08 | 48.23 | 48.04 | 48.17 | +0.104% | 99,392 | -3.508% |
| 2026-04-08 | 48.22 | 48.23 | 48.05 | 48.12 | +0.838% | 312,393 | -3.408% |
| 2026-04-07 | 47.68 | 47.76 | 47.57 | 47.72 | +0.084% | 666,881 | -2.598% |
| 2026-04-06 | 47.70 | 47.74 | 47.67 | 47.68 | -0.010% | 159,210 | -2.517% |
| 2026-04-02 | 47.60 | 47.77 | 47.52 | 47.69 | -0.188% | 586,207 | -2.527% |
| 2026-04-01 | 47.76 | 47.82 | 47.73 | 47.77 | -0.094% | 498,474 | -2.711% |
| 2026-03-31 | 47.69 | 47.84 | 47.65 | 47.82 | +0.780% | 177,510 | -2.802% |
| 2026-03-30 | 47.51 | 47.55 | 47.42 | 47.45 | +0.148% | 88,822 | -2.044% |
| 2026-03-27 | 47.42 | 47.52 | 47.35 | 47.38 | -0.358% | 471,091 | -1.900% |
| 2026-03-26 | 47.72 | 47.77 | 47.53 | 47.55 | -0.710% | 258,670 | -2.250% |
| 2026-03-25 | 47.88 | 47.96 | 47.84 | 47.89 | +0.483% | 207,331 | -2.944% |
| 2026-03-24 | 47.68 | 47.74 | 47.58 | 47.66 | -0.094% | 144,475 | -2.476% |
| 2026-03-23 | 47.58 | 47.79 | 47.54 | 47.70 | +0.537% | 153,263 | -2.568% |
| 2026-03-20 | 47.74 | 47.75 | 47.41 | 47.45 | -1.043% | 233,134 | -2.044% |
| 2026-03-19 | 47.74 | 48.00 | 47.70 | 47.95 | -0.010% | 1,558,687 | -3.066% |
| 2026-03-18 | 48.09 | 48.11 | 47.95 | 47.95 | -0.426% | 277,907 | -3.076% |
| 2026-03-17 | 48.15 | 48.18 | 48.13 | 48.16 | +0.427% | 185,546 | -3.488% |
| 2026-03-16 | 47.93 | 47.99 | 47.90 | 47.95 | +0.324% | 349,405 | -3.076% |
| 2026-03-13 | 48.00 | 48.03 | 47.78 | 47.80 | -0.354% | 723,709 | -2.762% |
| 2026-03-12 | 48.15 | 48.16 | 47.96 | 47.97 | -0.786% | 191,252 | -3.106% |
| 2026-03-11 | 48.39 | 48.45 | 48.30 | 48.35 | -0.227% | 260,057 | -3.868% |
| 2026-03-10 | 48.47 | 48.59 | 48.45 | 48.46 | +0.083% | 203,674 | -4.086% |
| 2026-03-09 | 48.14 | 48.45 | 48.12 | 48.42 | +0.083% | 232,244 | -4.007% |
| 2026-03-06 | 48.32 | 48.43 | 48.28 | 48.38 | -0.535% | 210,749 | -3.927% |
| 2026-03-05 | 48.69 | 48.73 | 48.56 | 48.64 | -0.369% | 167,407 | -4.441% |
| 2026-03-04 | 48.82 | 48.87 | 48.79 | 48.82 | +0.164% | 204,125 | -4.793% |
| 2026-03-03 | 48.60 | 48.79 | 48.59 | 48.74 | -0.571% | 201,721 | -4.637% |
| 2026-03-02 | 48.99 | 49.03 | 48.98 | 49.02 | -0.749% | 266,337 | -5.182% |
| 2026-02-27 | 49.36 | 49.42 | 49.34 | 49.39 | -0.061% | 318,647 | -5.892% |
| 2026-02-26 | 49.40 | 49.42 | 49.37 | 49.42 | +0.040% | 189,942 | -5.949% |
| 2026-02-25 | 49.39 | 49.40 | 49.38 | 49.40 | +0.061% | 244,871 | -5.911% |
| 2026-02-24 | 49.34 | 49.37 | 49.32 | 49.37 | +0.020% | 432,335 | -5.854% |
| 2026-02-23 | 49.35 | 49.39 | 49.34 | 49.36 | +0.041% | 319,945 | -5.835% |
| 2026-02-20 | 49.28 | 49.34 | 49.28 | 49.34 | +0.122% | 245,138 | -5.797% |
| 2026-02-19 | 49.25 | 49.28 | 49.23 | 49.28 | -0.091% | 181,031 | -5.682% |
| 2026-02-18 | 49.33 | 49.35 | 49.31 | 49.33 | +0.010% | 331,809 | -5.768% |
| 2026-02-17 | 49.31 | 49.34 | 49.27 | 49.32 | +0.101% | 443,627 | -5.758% |
| 2026-02-13 | 49.26 | 49.28 | 49.23 | 49.27 | +0.102% | 265,661 | -5.663% |
| 2026-02-12 | 49.22 | 49.30 | 49.21 | 49.22 | +0.102% | 220,567 | -5.567% |
| 2026-02-11 | 49.14 | 49.18 | 49.13 | 49.17 | +0.020% | 229,580 | -5.471% |
| 2026-02-10 | 49.17 | 49.17 | 49.15 | 49.16 | +0.163% | 325,837 | -5.452% |
| 2026-02-09 | 49.08 | 49.12 | 49.06 | 49.08 | +0.092% | 989,928 | -5.297% |
| 2026-02-06 | 49.02 | 49.04 | 48.99 | 49.03 | +0.082% | 240,812 | -5.211% |
| 2026-02-05 | 48.97 | 49.01 | 48.95 | 48.99 | +0.112% | 619,750 | -5.133% |
| 2026-02-04 | 49.13 | 49.13 | 48.92 | 48.94 | -0.061% | 377,986 | -5.027% |
| 2026-02-03 | 48.96 | 48.98 | 48.90 | 48.97 | +0.102% | 535,999 | -5.085% |
| 2026-02-02 | 48.96 | 48.97 | 48.91 | 48.92 | -0.468% | 345,899 | -4.988% |
| 2026-01-30 | 49.18 | 49.18 | 49.14 | 49.15 | -0.081% | 274,569 | -5.432% |
| 2026-01-29 | 49.15 | 49.20 | 49.13 | 49.19 | +0.061% | 179,084 | -5.509% |
| 2026-01-28 | 49.19 | 49.21 | 49.11 | 49.16 | +0.081% | 238,578 | -5.452% |
| 2026-01-27 | 49.20 | 49.20 | 49.10 | 49.12 | +0.061% | 411,235 | -5.375% |
| 2026-01-26 | 49.20 | 49.20 | 49.08 | 49.09 | +0.102% | 224,077 | -5.317% |
| 2026-01-23 | 49.00 | 49.04 | 48.99 | 49.04 | +0.020% | 232,244 | -5.220% |
| 2026-01-22 | 49.01 | 49.05 | 48.99 | 49.03 | +0.041% | 152,734 | -5.201% |
| 2026-01-21 | 49.08 | 49.08 | 48.90 | 49.01 | +0.348% | 514,489 | -5.162% |
| 2026-01-20 | 48.86 | 48.90 | 48.82 | 48.84 | -0.306% | 170,366 | -4.832% |
| 2026-01-16 | 49.01 | 49.02 | 48.98 | 48.99 | -0.061% | 152,174 | -5.123% |
| 2026-01-15 | 49.05 | 49.07 | 49.02 | 49.02 | -0.041% | 137,931 | -5.182% |
| 2026-01-14 | 49.02 | 49.04 | 49.00 | 49.04 | +0.061% | 177,276 | -5.220% |
| 2026-01-13 | 49.00 | 49.02 | 48.95 | 49.01 | +0.092% | 319,515 | -5.162% |
| 2026-01-12 | 49.03 | 49.03 | 48.95 | 48.97 | +0.031% | 225,935 | -5.075% |
| 2026-01-09 | 48.98 | 49.02 | 48.95 | 48.95 | +0.061% | 384,502 | -5.046% |
| 2026-01-08 | 48.93 | 48.94 | 48.91 | 48.92 | -0.061% | 128,374 | -4.988% |
| 2026-01-07 | 48.96 | 48.97 | 48.92 | 48.95 | +0.082% | 500,777 | -5.046% |
| 2026-01-06 | 48.90 | 48.91 | 48.84 | 48.91 | +0.123% | 281,321 | -4.968% |
| 2026-01-05 | 48.85 | 48.89 | 48.82 | 48.85 | +0.061% | 574,816 | -4.852% |
| 2026-01-02 | 48.82 | 48.88 | 48.75 | 48.82 | +0.246% | 279,101 | -4.793% |
| 2025-12-31 | 48.72 | 48.74 | 48.70 | 48.70 | -0.592% | 207,864 | -4.559% |
| 2025-12-30 | 48.97 | 49.02 | 48.95 | 48.99 | -0.061% | 252,606 | -5.123% |
| 2025-12-29 | 49.00 | 49.08 | 48.97 | 49.02 | +0.020% | 291,521 | -5.182% |
| 2025-12-26 | 49.02 | 49.03 | 48.98 | 49.01 | +0.061% | 93,039 | -5.162% |
| 2025-12-24 | 48.90 | 49.03 | 48.90 | 48.98 | +0.184% | 109,041 | -5.104% |
| 2025-12-23 | 48.83 | 48.90 | 48.80 | 48.89 | +0.102% | 289,262 | -4.929% |
| 2025-12-22 | 48.90 | 48.90 | 48.83 | 48.84 | -0.051% | 257,333 | -4.832% |
| 2025-12-19 | 48.89 | 48.89 | 48.85 | 48.87 | -0.031% | 158,496 | -4.881% |
| 2025-12-18 | 48.89 | 48.95 | 48.86 | 48.88 | +0.082% | 415,889 | -4.910% |
| 2025-12-17 | 48.80 | 48.93 | 48.76 | 48.84 | +0.082% | 409,613 | -4.832% |
| 2025-12-16 | 48.79 | 48.84 | 48.77 | 48.80 | +0.062% | 457,819 | -4.754% |
| 2025-12-15 | 48.78 | 48.80 | 48.74 | 48.77 | +0.123% | 139,939 | -4.696% |
| 2025-12-12 | 48.72 | 48.75 | 48.69 | 48.71 | -0.041% | 137,459 | -4.578% |
| 2025-12-11 | 48.77 | 48.78 | 48.72 | 48.73 | +0.103% | 204,299 | -4.617% |
| 2025-12-10 | 48.64 | 48.77 | 48.63 | 48.68 | +0.021% | 150,532 | -4.519% |
| 2025-12-09 | 48.74 | 48.74 | 48.59 | 48.67 | -0.185% | 137,799 | -4.500% |
| 2025-12-08 | 48.85 | 48.85 | 48.72 | 48.76 | -0.225% | 194,762 | -4.676% |
| 2025-12-05 | 48.97 | 48.97 | 48.86 | 48.87 | -0.133% | 209,020 | -4.891% |
| 2025-12-04 | 48.98 | 48.99 | 48.92 | 48.94 | -0.092% | 141,975 | -5.017% |
| 2025-12-03 | 48.95 | 48.98 | 48.91 | 48.98 | +0.246% | 199,670 | -5.104% |
| 2025-12-02 | 48.86 | 48.87 | 48.84 | 48.86 | +0.102% | 289,740 | -4.871% |
| 2025-12-01 | 49.01 | 49.01 | 48.80 | 48.81 | -0.591% | 180,512 | -4.774% |
| 2025-11-28 | 49.11 | 49.12 | 49.06 | 49.10 | +0.082% | 305,432 | -5.336% |
| 2025-11-26 | 49.02 | 49.07 | 49.00 | 49.06 | +0.163% | 280,898 | -5.259% |
| 2025-11-25 | 48.95 | 49.02 | 48.95 | 48.98 | +0.143% | 168,974 | -5.104% |
| 2025-11-24 | 48.91 | 48.92 | 48.88 | 48.91 | +0.143% | 274,421 | -4.968% |
| 2025-11-21 | 48.83 | 48.85 | 48.77 | 48.84 | +0.185% | 156,118 | -4.832% |
| 2025-11-20 | 48.84 | 48.88 | 48.75 | 48.75 | -0.102% | 185,082 | -4.656% |
| 2025-11-19 | 48.82 | 48.84 | 48.73 | 48.80 | +0.020% | 96,672 | -4.754% |
| 2025-11-18 | 48.82 | 48.84 | 48.77 | 48.79 | -0.143% | 175,038 | -4.735% |
| 2025-11-17 | 48.86 | 48.89 | 48.82 | 48.86 | -0.020% | 142,665 | -4.871% |
| 2025-11-14 | 48.86 | 48.89 | 48.85 | 48.87 | -0.102% | 165,633 | -4.891% |
| 2025-11-13 | 48.96 | 48.97 | 48.84 | 48.92 | -0.082% | 135,806 | -4.988% |
| 2025-11-12 | 49.00 | 49.11 | 48.92 | 48.96 | +0.061% | 140,088 | -5.065% |
| 2025-11-11 | 48.96 | 49.01 | 48.93 | 48.93 | -0.041% | 189,194 | -5.007% |
| 2025-11-10 | 48.92 | 48.96 | 48.92 | 48.95 | +0.082% | 187,296 | -5.046% |
| 2025-11-07 | 48.86 | 48.91 | 48.85 | 48.91 | 0.000% | 79,141 | -4.968% |
| 2025-11-06 | 48.91 | 48.94 | 48.78 | 48.91 | +0.102% | 149,780 | -4.968% |
| 2025-11-05 | 48.89 | 48.91 | 48.82 | 48.86 | +0.041% | 167,084 | -4.871% |
| 2025-11-04 | 48.87 | 48.92 | 48.84 | 48.84 | -0.184% | 153,162 | -4.832% |
| 2025-11-03 | 48.93 | 48.95 | 48.91 | 48.93 | -0.367% | 158,892 | -5.007% |
| 2025-10-31 | 49.16 | 49.16 | 49.00 | 49.11 | 0.000% | 258,246 | -5.355% |
| 2025-10-30 | 49.12 | 49.16 | 49.09 | 49.11 | -0.223% | 173,042 | -5.355% |
| 2025-10-29 | 49.33 | 49.34 | 49.18 | 49.22 | -0.324% | 149,076 | -5.567% |
| 2025-10-28 | 49.31 | 49.41 | 49.29 | 49.38 | +0.142% | 175,848 | -5.873% |
| 2025-10-27 | 49.27 | 49.39 | 49.23 | 49.31 | +0.244% | 217,989 | -5.739% |
| 2025-10-24 | 49.22 | 49.30 | 49.16 | 49.19 | +0.183% | 481,481 | -5.509% |
| 2025-10-23 | 49.14 | 49.16 | 49.05 | 49.10 | -0.122% | 155,556 | -5.336% |
| 2025-10-22 | 49.16 | 49.18 | 49.12 | 49.16 | +0.061% | 95,916 | -5.452% |
| 2025-10-21 | 49.18 | 49.22 | 49.05 | 49.13 | -0.081% | 251,336 | -5.394% |
| 2025-10-20 | 49.14 | 49.28 | 49.13 | 49.17 | +0.122% | 176,283 | -5.471% |
| 2025-10-17 | 49.08 | 49.18 | 49.08 | 49.11 | 0.000% | 255,011 | -5.355% |
| 2025-10-16 | 49.04 | 49.12 | 49.03 | 49.11 | +0.204% | 906,915 | -5.355% |
| 2025-10-15 | 49.02 | 49.04 | 48.87 | 49.01 | +0.225% | 202,899 | -5.162% |
| 2025-10-14 | 48.77 | 48.90 | 48.76 | 48.90 | +0.225% | 142,691 | -4.949% |
| 2025-10-13 | 48.78 | 48.81 | 48.64 | 48.79 | +0.226% | 148,151 | -4.735% |
| 2025-10-10 | 48.76 | 48.77 | 48.67 | 48.68 | -0.123% | 1,196,715 | -4.519% |
| 2025-10-09 | 48.79 | 48.79 | 48.73 | 48.74 | -0.123% | 245,416 | -4.637% |
| 2025-10-08 | 48.83 | 48.84 | 48.78 | 48.80 | +0.020% | 380,222 | -4.754% |
| 2025-10-07 | 48.83 | 48.83 | 48.78 | 48.79 | -0.041% | 164,514 | -4.735% |
| 2025-10-06 | 48.84 | 48.85 | 48.80 | 48.81 | -0.184% | 120,090 | -4.774% |
| 2025-10-03 | 48.93 | 48.94 | 48.88 | 48.90 | -0.020% | 142,559 | -4.949% |
| 2025-10-02 | 48.86 | 48.93 | 48.84 | 48.91 | +0.041% | 217,733 | -4.968% |
| 2025-10-01 | 48.90 | 48.92 | 48.80 | 48.89 | -0.286% | 563,208 | -4.929% |
| 2025-09-30 | 49.02 | 49.05 | 49.01 | 49.03 | +0.020% | 131,133 | -5.201% |
| 2025-09-29 | 48.99 | 49.03 | 48.97 | 49.02 | +0.204% | 112,776 | -5.182% |
| 2025-09-26 | 48.93 | 48.95 | 48.90 | 48.92 | -0.020% | 118,109 | -4.988% |
| 2025-09-25 | 48.96 | 48.96 | 48.87 | 48.93 | -0.143% | 120,277 | -5.007% |
| 2025-09-24 | 49.06 | 49.07 | 49.00 | 49.00 | -0.204% | 120,524 | -5.143% |
| 2025-09-23 | 49.11 | 49.12 | 49.05 | 49.10 | +0.061% | 161,114 | -5.336% |
| 2025-09-22 | 49.07 | 49.10 | 49.06 | 49.07 | -0.061% | 722,020 | -5.278% |
| 2025-09-19 | 49.09 | 49.11 | 49.05 | 49.10 | +0.041% | 194,035 | -5.336% |
| 2025-09-18 | 49.04 | 49.12 | 49.01 | 49.08 | -0.081% | 173,326 | -5.297% |
| 2025-09-17 | 49.15 | 49.25 | 49.08 | 49.12 | -0.020% | 115,509 | -5.375% |
| 2025-09-16 | 49.14 | 49.16 | 49.10 | 49.13 | +0.102% | 134,108 | -5.394% |
| 2025-09-15 | 49.08 | 49.10 | 49.07 | 49.08 | +0.173% | 145,085 | -5.297% |
| 2025-09-12 | 49.05 | 49.05 | 48.98 | 48.99 | -0.132% | 146,358 | -5.133% |
| 2025-09-11 | 49.06 | 49.17 | 49.00 | 49.06 | +0.204% | 135,853 | -5.259% |
| 2025-09-10 | 48.99 | 49.02 | 48.76 | 48.96 | +0.041% | 204,209 | -5.065% |
| 2025-09-09 | 48.96 | 48.98 | 48.90 | 48.94 | +0.061% | 278,847 | -5.027% |
| 2025-09-08 | 48.93 | 48.96 | 48.68 | 48.91 | +0.082% | 141,435 | -4.968% |
| 2025-09-05 | 48.86 | 48.90 | 48.86 | 48.87 | +0.390% | 185,833 | -4.891% |
| 2025-09-04 | 48.65 | 48.72 | 48.62 | 48.68 | +0.165% | 296,681 | -4.519% |
| 2025-09-03 | 48.51 | 48.72 | 48.50 | 48.60 | +0.186% | 570,980 | -4.362% |
| 2025-09-02 | 48.44 | 48.54 | 48.44 | 48.51 | -0.615% | 124,895 | -4.185% |
| 2025-08-29 | 48.82 | 48.87 | 48.81 | 48.81 | -0.143% | 94,022 | -4.774% |
| 2025-08-28 | 48.85 | 48.90 | 48.83 | 48.88 | +0.143% | 127,340 | -4.910% |
| 2025-08-27 | 48.73 | 48.83 | 48.71 | 48.81 | +0.370% | 142,969 | -4.774% |
| 2025-08-26 | 48.79 | 48.81 | 48.63 | 48.63 | -0.389% | 138,487 | -4.421% |
| 2025-08-25 | 48.83 | 48.87 | 48.75 | 48.82 | +0.020% | 207,615 | -4.793% |
| 2025-08-22 | 48.69 | 48.83 | 48.65 | 48.81 | +0.432% | 126,999 | -4.774% |
| 2025-08-21 | 48.69 | 48.69 | 48.58 | 48.60 | -0.267% | 129,431 | -4.362% |
| 2025-08-20 | 48.75 | 48.75 | 48.71 | 48.73 | -0.041% | 126,239 | -4.617% |
| 2025-08-19 | 48.78 | 48.78 | 48.73 | 48.75 | +0.021% | 139,663 | -4.656% |
| 2025-08-18 | 48.80 | 48.80 | 48.73 | 48.74 | -0.062% | 176,481 | -4.637% |
| 2025-08-15 | 48.82 | 48.82 | 48.72 | 48.77 | -0.041% | 282,039 | -4.696% |
| 2025-08-14 | 48.83 | 48.83 | 48.76 | 48.79 | -0.102% | 141,660 | -4.735% |
| 2025-08-13 | 48.88 | 48.88 | 48.79 | 48.84 | +0.267% | 313,587 | -4.832% |
| 2025-08-12 | 48.68 | 48.73 | 48.65 | 48.71 | +0.288% | 95,666 | -4.578% |
| 2025-08-11 | 48.69 | 48.69 | 48.57 | 48.57 | -0.144% | 138,760 | -4.303% |
| 2025-08-08 | 48.72 | 48.72 | 48.58 | 48.64 | -0.082% | 258,958 | -4.441% |
| 2025-08-07 | 48.72 | 48.74 | 48.66 | 48.68 | +0.062% | 162,856 | -4.519% |
| 2025-08-06 | 48.71 | 48.71 | 48.59 | 48.65 | -0.062% | 182,770 | -4.460% |
| 2025-08-05 | 48.67 | 48.70 | 48.59 | 48.68 | 0.000% | 155,863 | -4.519% |
| 2025-08-04 | 48.64 | 48.70 | 48.63 | 48.68 | +0.288% | 429,741 | -4.519% |
| 2025-08-01 | 48.54 | 48.56 | 48.45 | 48.54 | +0.062% | 186,246 | -4.244% |
| 2025-07-31 | 48.57 | 48.59 | 48.51 | 48.51 | -0.103% | 83,341 | -4.185% |
| 2025-07-30 | 48.57 | 48.75 | 48.55 | 48.56 | +0.082% | 216,065 | -4.283% |
| 2025-07-29 | 48.56 | 48.63 | 48.52 | 48.52 | -0.021% | 121,495 | -4.204% |
| 2025-07-28 | 48.54 | 48.56 | 48.51 | 48.53 | -0.041% | 93,317 | -4.224% |
| 2025-07-25 | 48.55 | 48.58 | 48.48 | 48.55 | -0.041% | 115,533 | -4.264% |
| 2025-07-24 | 48.50 | 48.58 | 48.46 | 48.57 | -0.041% | 93,859 | -4.303% |
| 2025-07-23 | 48.63 | 48.63 | 48.56 | 48.59 | +0.062% | 128,750 | -4.342% |
| 2025-07-22 | 48.59 | 48.59 | 48.40 | 48.56 | +0.206% | 138,083 | -4.283% |
| 2025-07-21 | 48.51 | 48.51 | 48.43 | 48.46 | +0.186% | 221,543 | -4.086% |
| 2025-07-18 | 48.44 | 48.44 | 48.35 | 48.37 | +0.103% | 968,659 | -3.907% |
| 2025-07-17 | 48.34 | 48.34 | 48.26 | 48.32 | 0.000% | 247,748 | -3.808% |
| 2025-07-16 | 48.30 | 48.35 | 48.21 | 48.32 | 0.000% | 258,399 | -3.808% |
| 2025-07-15 | 48.42 | 48.42 | 48.24 | 48.32 | -0.207% | 283,035 | -3.808% |
| 2025-07-14 | 48.39 | 48.42 | 48.35 | 48.42 | +0.145% | 155,158 | -4.007% |
| 2025-07-11 | 48.41 | 48.41 | 48.34 | 48.35 | -0.227% | 1,161,125 | -3.868% |
| 2025-07-10 | 48.49 | 48.49 | 48.41 | 48.46 | -0.062% | 110,833 | -4.086% |
| 2025-07-09 | 48.47 | 48.49 | 48.40 | 48.49 | +0.269% | 173,623 | -4.145% |
| 2025-07-08 | 48.36 | 48.36 | 48.30 | 48.36 | -0.165% | 126,083 | -3.888% |
| 2025-07-07 | 48.47 | 48.47 | 48.37 | 48.44 | -0.124% | 103,680 | -4.046% |
| 2025-07-03 | 48.53 | 48.54 | 48.48 | 48.50 | +0.062% | 104,960 | -4.165% |
| 2025-07-02 | 48.43 | 48.50 | 48.40 | 48.47 | -0.144% | 160,859 | -4.106% |
| 2025-07-01 | 48.58 | 48.59 | 48.48 | 48.54 | -0.165% | 115,562 | -4.244% |
| 2025-06-30 | 48.61 | 48.63 | 48.53 | 48.62 | +0.041% | 147,730 | -4.401% |
| 2025-06-27 | 48.60 | 48.63 | 48.56 | 48.60 | +0.041% | 97,347 | -4.362% |
| 2025-06-26 | 48.58 | 48.58 | 48.54 | 48.58 | +0.165% | 164,231 | -4.323% |
| 2025-06-25 | 48.49 | 48.50 | 48.44 | 48.50 | -0.082% | 281,005 | -4.165% |
| 2025-06-24 | 48.45 | 48.54 | 48.43 | 48.54 | +0.435% | 85,441 | -4.244% |
| 2025-06-23 | 48.30 | 48.35 | 48.25 | 48.33 | +0.207% | 124,272 | -3.828% |
| 2025-06-20 | 48.22 | 48.27 | 48.17 | 48.23 | +0.062% | 86,590 | -3.628% |
| 2025-06-18 | 48.25 | 48.31 | 48.14 | 48.20 | -0.021% | 82,291 | -3.568% |
| 2025-06-17 | 48.26 | 48.26 | 48.19 | 48.21 | 0.000% | 110,677 | -3.588% |
| 2025-06-16 | 48.24 | 48.29 | 48.20 | 48.21 | +0.125% | 94,413 | -3.588% |
| 2025-06-13 | 48.22 | 48.23 | 48.15 | 48.15 | -0.393% | 392,779 | -3.468% |
| 2025-06-12 | 48.36 | 48.38 | 48.25 | 48.34 | +0.249% | 225,859 | -3.848% |
| 2025-06-11 | 48.22 | 48.24 | 48.19 | 48.22 | +0.125% | 268,971 | -3.608% |
| 2025-06-10 | 48.19 | 48.20 | 48.13 | 48.16 | +0.125% | 94,678 | -3.488% |
| 2025-06-09 | 48.06 | 48.13 | 48.01 | 48.10 | +0.021% | 84,153 | -3.368% |
| 2025-06-06 | 48.06 | 48.31 | 48.03 | 48.09 | -0.083% | 82,064 | -3.348% |
| 2025-06-05 | 48.28 | 48.28 | 48.09 | 48.13 | -0.207% | 152,200 | -3.428% |
| 2025-06-04 | 48.18 | 48.24 | 48.15 | 48.23 | +0.416% | 178,265 | -3.628% |
| 2025-06-03 | 48.07 | 48.09 | 48.00 | 48.03 | +0.063% | 90,786 | -3.227% |
| 2025-06-02 | 48.01 | 48.04 | 47.95 | 48.00 | -0.415% | 215,132 | -3.167% |
| 2025-05-30 | 48.18 | 48.21 | 48.04 | 48.20 | +0.145% | 124,736 | -3.568% |
| 2025-05-29 | 48.12 | 48.19 | 48.08 | 48.13 | +0.334% | 187,608 | -3.428% |
| 2025-05-28 | 47.98 | 48.04 | 47.91 | 47.97 | -0.312% | 114,113 | -3.106% |
| 2025-05-27 | 48.01 | 48.12 | 47.95 | 48.12 | +0.585% | 148,216 | -3.408% |
| 2025-05-23 | 47.90 | 47.93 | 47.84 | 47.84 | +0.042% | 123,652 | -2.843% |
| 2025-05-22 | 47.84 | 47.85 | 47.71 | 47.82 | +0.126% | 178,256 | -2.802% |
| 2025-05-21 | 47.89 | 47.94 | 47.71 | 47.76 | -0.459% | 655,920 | -2.680% |
| 2025-05-20 | 47.96 | 48.04 | 47.82 | 47.98 | +0.083% | 135,076 | -3.126% |
| 2025-05-19 | 47.78 | 47.95 | 47.75 | 47.94 | -0.167% | 69,899 | -3.045% |
| 2025-05-16 | 47.96 | 48.21 | 47.88 | 48.02 | +0.251% | 196,516 | -3.207% |
| 2025-05-15 | 47.77 | 48.03 | 47.72 | 47.90 | +0.272% | 160,423 | -2.965% |
| 2025-05-14 | 47.81 | 47.86 | 47.66 | 47.77 | -0.146% | 152,529 | -2.700% |
| 2025-05-13 | 47.90 | 47.90 | 47.79 | 47.84 | -0.031% | 123,848 | -2.843% |
| 2025-05-12 | 47.85 | 47.87 | 47.79 | 47.85 | -0.136% | 117,115 | -2.873% |
| 2025-05-09 | 48.00 | 48.00 | 47.83 | 47.92 | +0.063% | 63,562 | -3.005% |
| 2025-05-08 | 48.02 | 48.06 | 47.85 | 47.89 | -0.395% | 135,410 | -2.944% |
| 2025-05-07 | 48.00 | 48.13 | 47.94 | 48.08 | +0.188% | 307,724 | -3.328% |
| 2025-05-06 | 47.89 | 48.01 | 47.83 | 47.99 | +0.209% | 126,764 | -3.146% |
| 2025-05-05 | 47.87 | 47.90 | 47.75 | 47.89 | -0.042% | 106,530 | -2.944% |
| 2025-05-02 | 47.91 | 47.97 | 47.82 | 47.91 | -0.416% | 48,163 | -2.985% |
| 2025-05-01 | 48.09 | 48.22 | 47.88 | 48.11 | -0.311% | 109,035 | -3.388% |
| 2025-04-30 | 48.20 | 48.32 | 48.16 | 48.26 | -0.103% | 100,936 | -3.688% |
| 2025-04-29 | 48.20 | 48.33 | 48.19 | 48.31 | +0.083% | 72,487 | -3.788% |
| 2025-04-28 | 48.16 | 48.28 | 48.08 | 48.27 | +0.249% | 78,882 | -3.708% |
| 2025-04-25 | 48.14 | 48.17 | 48.03 | 48.15 | +0.146% | 154,893 | -3.468% |
| 2025-04-24 | 47.89 | 48.19 | 47.89 | 48.08 | +0.439% | 266,443 | -3.328% |
| 2025-04-23 | 48.09 | 48.16 | 47.81 | 47.87 | -0.125% | 176,879 | -2.904% |
| 2025-04-22 | 47.79 | 47.97 | 47.72 | 47.93 | +0.251% | 185,443 | -3.025% |
| 2025-04-21 | 47.75 | 47.85 | 47.62 | 47.81 | +0.126% | 248,293 | -2.782% |
| 2025-04-17 | 47.72 | 47.80 | 47.68 | 47.75 | +0.210% | 131,514 | -2.660% |
| 2025-04-16 | 47.49 | 47.66 | 47.49 | 47.65 | +0.126% | 327,029 | -2.455% |
| 2025-04-15 | 47.41 | 47.61 | 47.41 | 47.59 | +0.358% | 105,339 | -2.332% |
| 2025-04-14 | 47.24 | 47.44 | 47.22 | 47.42 | 0.000% | 112,782 | -1.982% |