JPLD
JPMorgan Limited Duration Bond ETF
stockNYSEETF
At CloseOct 2, 2026 3:59:46 PM EDT
51.26USD+0.029%(+0.01)390,130
JPLD Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 51.32 | 51.34 | 51.23 | 51.27 | +0.039% | 390,130 | 0.000% |
| 2026-10-01 | 50.92 | 51.31 | 50.92 | 51.25 | -0.311% | 428,134 | +0.039% |
| 2026-09-30 | 51.48 | 51.48 | 51.39 | 51.41 | -0.037% | 341,810 | -0.272% |
| 2026-09-29 | 51.39 | 51.43 | 51.35 | 51.43 | +0.056% | 445,414 | -0.309% |
| 2026-09-28 | 51.37 | 51.44 | 51.36 | 51.40 | -0.136% | 353,416 | -0.253% |
| 2026-09-25 | 51.42 | 51.49 | 51.41 | 51.47 | +0.136% | 486,622 | -0.389% |
| 2026-09-24 | 51.49 | 51.50 | 51.40 | 51.40 | -0.117% | 672,443 | -0.253% |
| 2026-09-23 | 51.57 | 51.60 | 51.41 | 51.46 | -0.291% | 350,060 | -0.369% |
| 2026-09-22 | 51.62 | 51.64 | 51.56 | 51.61 | +0.058% | 1,364,333 | -0.659% |
| 2026-09-21 | 51.59 | 51.60 | 51.55 | 51.58 | +0.039% | 257,345 | -0.601% |
| 2026-09-18 | 51.57 | 51.58 | 51.53 | 51.56 | -0.058% | 429,520 | -0.562% |
| 2026-09-17 | 51.60 | 51.62 | 51.56 | 51.59 | +0.078% | 276,598 | -0.620% |
| 2026-09-16 | 51.61 | 51.69 | 51.53 | 51.55 | -0.058% | 701,478 | -0.543% |
| 2026-09-15 | 51.61 | 51.61 | 51.57 | 51.58 | -0.039% | 745,959 | -0.601% |
| 2026-09-14 | 51.56 | 51.64 | 51.56 | 51.60 | -0.019% | 593,567 | -0.640% |
| 2026-09-11 | 51.60 | 51.61 | 51.55 | 51.61 | +0.058% | 991,575 | -0.659% |
| 2026-09-10 | 51.65 | 51.66 | 51.56 | 51.58 | -0.275% | 397,452 | -0.601% |
| 2026-09-09 | 51.77 | 51.79 | 51.70 | 51.72 | -0.093% | 383,805 | -0.874% |
| 2026-09-08 | 51.81 | 51.81 | 51.75 | 51.77 | -0.015% | 407,450 | -0.966% |
| 2026-09-04 | 51.80 | 51.81 | 51.77 | 51.78 | -0.042% | 369,424 | -0.981% |
| 2026-09-03 | 51.84 | 51.84 | 51.79 | 51.80 | +0.077% | 322,086 | -1.023% |
| 2026-09-02 | 51.75 | 51.77 | 51.73 | 51.76 | +0.039% | 400,928 | -0.947% |
| 2026-09-01 | 51.77 | 51.79 | 51.73 | 51.74 | -0.471% | 286,495 | -0.908% |
| 2026-08-31 | 51.98 | 52.01 | 51.96 | 51.98 | -0.029% | 255,238 | -1.375% |
| 2026-08-28 | 52.10 | 52.10 | 51.98 | 52.00 | -0.115% | 352,854 | -1.404% |
| 2026-08-27 | 52.09 | 52.11 | 52.06 | 52.06 | -0.019% | 261,281 | -1.517% |
| 2026-08-26 | 52.05 | 52.09 | 52.05 | 52.07 | -0.019% | 283,980 | -1.536% |
| 2026-08-25 | 52.05 | 52.12 | 52.04 | 52.08 | +0.135% | 278,466 | -1.555% |
| 2026-08-24 | 52.05 | 52.07 | 52.00 | 52.01 | -0.058% | 273,602 | -1.423% |
| 2026-08-21 | 52.06 | 52.08 | 52.04 | 52.04 | -0.038% | 283,297 | -1.480% |
| 2026-08-20 | 52.05 | 52.09 | 52.03 | 52.06 | -0.077% | 352,992 | -1.517% |
| 2026-08-19 | 52.10 | 52.11 | 52.06 | 52.10 | +0.019% | 1,226,491 | -1.593% |
| 2026-08-18 | 52.05 | 52.09 | 52.05 | 52.09 | +0.038% | 314,150 | -1.574% |
| 2026-08-17 | 52.06 | 52.09 | 52.05 | 52.07 | +0.019% | 251,483 | -1.536% |
| 2026-08-14 | 52.09 | 52.11 | 52.06 | 52.06 | -0.010% | 224,188 | -1.517% |
| 2026-08-13 | 52.07 | 52.11 | 52.04 | 52.06 | +0.087% | 282,102 | -1.527% |
| 2026-08-12 | 52.04 | 52.05 | 51.99 | 52.02 | +0.058% | 320,183 | -1.442% |
| 2026-08-11 | 51.99 | 52.01 | 51.97 | 51.99 | +0.058% | 262,522 | -1.385% |
| 2026-08-10 | 51.94 | 51.99 | 51.94 | 51.96 | -0.038% | 323,558 | -1.328% |
| 2026-08-07 | 52.00 | 52.01 | 51.97 | 51.98 | +0.096% | 225,352 | -1.366% |
| 2026-08-06 | 51.96 | 51.97 | 51.92 | 51.93 | -0.134% | 247,989 | -1.271% |
| 2026-08-05 | 51.94 | 52.00 | 51.94 | 52.00 | +0.058% | 248,803 | -1.404% |
| 2026-08-04 | 52.00 | 52.00 | 51.95 | 51.97 | +0.154% | 316,850 | -1.347% |
| 2026-08-03 | 51.90 | 51.91 | 51.88 | 51.89 | -0.346% | 249,484 | -1.195% |
| 2026-07-31 | 52.03 | 52.07 | 52.00 | 52.07 | +0.038% | 287,817 | -1.536% |
| 2026-07-30 | 52.03 | 52.06 | 52.03 | 52.05 | +0.154% | 228,616 | -1.499% |
| 2026-07-29 | 51.98 | 52.02 | 51.92 | 51.97 | -0.056% | 318,247 | -1.347% |
| 2026-07-28 | 51.98 | 52.02 | 51.97 | 52.00 | +0.092% | 265,605 | -1.402% |
| 2026-07-27 | 51.98 | 51.99 | 51.94 | 51.95 | +0.021% | 314,560 | -1.311% |
| 2026-07-24 | 51.93 | 51.98 | 51.92 | 51.94 | +0.039% | 265,196 | -1.290% |
| 2026-07-23 | 51.88 | 51.92 | 51.87 | 51.92 | -0.058% | 285,937 | -1.252% |
| 2026-07-22 | 51.97 | 51.99 | 51.93 | 51.95 | -0.052% | 262,257 | -1.309% |
| 2026-07-21 | 51.99 | 52.00 | 51.97 | 51.98 | -0.025% | 393,929 | -1.360% |
| 2026-07-20 | 52.02 | 52.04 | 51.98 | 51.99 | -0.096% | 262,442 | -1.385% |
| 2026-07-17 | 52.07 | 52.07 | 52.01 | 52.04 | +0.077% | 339,940 | -1.480% |
| 2026-07-16 | 51.97 | 52.02 | 51.97 | 52.00 | -0.010% | 597,122 | -1.404% |
| 2026-07-15 | 51.97 | 52.04 | 51.97 | 52.01 | +0.096% | 1,093,672 | -1.413% |
| 2026-07-14 | 51.97 | 51.99 | 51.92 | 51.95 | +0.116% | 490,178 | -1.318% |
| 2026-07-13 | 51.94 | 51.96 | 51.88 | 51.90 | -0.087% | 302,089 | -1.204% |
| 2026-07-10 | 51.99 | 52.01 | 51.94 | 51.94 | -0.096% | 1,291,394 | -1.290% |
| 2026-07-09 | 51.99 | 52.02 | 51.97 | 51.99 | +0.058% | 387,142 | -1.385% |
| 2026-07-08 | 51.96 | 51.97 | 51.90 | 51.96 | -0.019% | 297,770 | -1.328% |
| 2026-07-07 | 52.02 | 52.04 | 51.97 | 51.97 | -0.096% | 322,066 | -1.347% |
| 2026-07-06 | 52.00 | 52.02 | 51.98 | 52.02 | +0.057% | 409,305 | -1.442% |
| 2026-07-02 | 51.99 | 52.03 | 51.97 | 51.99 | +0.088% | 216,415 | -1.386% |
| 2026-07-01 | 51.95 | 52.00 | 51.94 | 51.95 | -0.469% | 433,172 | -1.299% |
| 2026-06-30 | 52.18 | 52.19 | 52.11 | 52.19 | -0.019% | 1,382,039 | -1.763% |
| 2026-06-29 | 52.18 | 52.20 | 52.16 | 52.20 | 0.000% | 406,206 | -1.782% |
| 2026-06-26 | 52.17 | 52.20 | 52.17 | 52.20 | +0.077% | 250,024 | -1.782% |
| 2026-06-25 | 52.06 | 52.16 | 52.05 | 52.16 | +0.240% | 2,318,716 | -1.706% |
| 2026-06-24 | 52.03 | 52.07 | 52.02 | 52.03 | +0.067% | 336,507 | -1.470% |
| 2026-06-23 | 52.00 | 52.02 | 51.95 | 52.00 | +0.058% | 393,831 | -1.404% |
| 2026-06-22 | 51.97 | 51.99 | 51.93 | 51.97 | -0.019% | 372,111 | -1.347% |
| 2026-06-18 | 51.99 | 52.03 | 51.98 | 51.98 | +0.058% | 334,962 | -1.366% |
| 2026-06-17 | 52.12 | 52.14 | 51.95 | 51.95 | -0.374% | 424,738 | -1.309% |
| 2026-06-16 | 52.11 | 52.15 | 52.10 | 52.15 | +0.106% | 304,230 | -1.678% |
| 2026-06-15 | 52.12 | 52.14 | 52.09 | 52.09 | +0.058% | 323,097 | -1.574% |
| 2026-06-12 | 52.07 | 52.10 | 52.04 | 52.06 | -0.038% | 306,913 | -1.517% |
| 2026-06-11 | 52.00 | 52.09 | 51.99 | 52.08 | +0.125% | 284,739 | -1.555% |
| 2026-06-10 | 52.03 | 52.04 | 51.99 | 52.02 | -0.010% | 266,976 | -1.432% |
| 2026-06-09 | 52.01 | 52.03 | 51.99 | 52.02 | +0.096% | 373,537 | -1.442% |
| 2026-06-08 | 51.98 | 51.99 | 51.95 | 51.97 | +0.038% | 409,597 | -1.347% |
| 2026-06-05 | 51.94 | 51.97 | 51.92 | 51.95 | -0.135% | 362,954 | -1.309% |
| 2026-06-04 | 52.02 | 52.04 | 52.00 | 52.02 | +0.077% | 341,513 | -1.442% |
| 2026-06-03 | 52.00 | 52.02 | 51.96 | 51.98 | -0.058% | 371,008 | -1.366% |
| 2026-06-02 | 52.03 | 52.03 | 52.00 | 52.01 | 0.000% | 344,210 | -1.423% |
| 2026-06-01 | 51.98 | 52.01 | 51.95 | 52.01 | -0.415% | 283,099 | -1.423% |
| 2026-05-29 | 52.21 | 52.25 | 52.20 | 52.23 | +0.061% | 560,110 | -1.832% |
| 2026-05-28 | 52.17 | 52.22 | 52.16 | 52.20 | +0.029% | 434,311 | -1.772% |
| 2026-05-27 | 52.15 | 52.18 | 52.15 | 52.18 | +0.154% | 553,410 | -1.744% |
| 2026-05-26 | 52.08 | 52.10 | 52.05 | 52.10 | +0.154% | 586,313 | -1.593% |
| 2026-05-22 | 52.02 | 52.04 | 51.95 | 52.02 | -0.058% | 407,740 | -1.442% |
| 2026-05-21 | 52.04 | 52.06 | 52.01 | 52.05 | 0.000% | 568,339 | -1.499% |
| 2026-05-20 | 52.01 | 52.09 | 52.01 | 52.05 | +0.058% | 659,717 | -1.499% |
| 2026-05-19 | 52.04 | 52.05 | 51.99 | 52.02 | -0.058% | 544,547 | -1.442% |
| 2026-05-18 | 52.10 | 52.12 | 52.05 | 52.05 | -0.038% | 1,162,167 | -1.499% |
| 2026-05-15 | 52.08 | 52.09 | 52.05 | 52.07 | -0.134% | 473,862 | -1.536% |
| 2026-05-14 | 52.18 | 52.19 | 52.13 | 52.14 | -0.019% | 420,865 | -1.669% |
| 2026-05-13 | 52.15 | 52.16 | 52.10 | 52.15 | +0.019% | 316,133 | -1.687% |
| 2026-05-12 | 52.11 | 52.14 | 52.08 | 52.14 | -0.010% | 419,391 | -1.669% |
| 2026-05-11 | 52.16 | 52.18 | 52.14 | 52.15 | -0.067% | 366,486 | -1.678% |
| 2026-05-08 | 52.21 | 52.21 | 52.17 | 52.18 | +0.077% | 343,940 | -1.744% |
| 2026-05-07 | 52.20 | 52.22 | 52.12 | 52.14 | -0.067% | 432,380 | -1.669% |
| 2026-05-06 | 52.17 | 52.20 | 52.16 | 52.17 | +0.144% | 451,586 | -1.735% |
| 2026-05-05 | 52.09 | 52.12 | 52.08 | 52.10 | +0.067% | 392,546 | -1.593% |
| 2026-05-04 | 52.14 | 52.14 | 52.03 | 52.06 | -0.163% | 640,271 | -1.527% |
| 2026-05-01 | 52.16 | 52.19 | 52.12 | 52.15 | -0.325% | 353,965 | -1.687% |
| 2026-04-30 | 52.32 | 52.34 | 52.31 | 52.32 | +0.115% | 319,854 | -2.007% |
| 2026-04-29 | 52.30 | 52.38 | 52.25 | 52.26 | -0.181% | 387,613 | -1.894% |
| 2026-04-28 | 52.34 | 52.36 | 52.32 | 52.35 | +0.029% | 477,331 | -2.072% |
| 2026-04-27 | 52.36 | 52.38 | 52.34 | 52.34 | -0.057% | 604,411 | -2.044% |
| 2026-04-24 | 52.32 | 52.38 | 52.31 | 52.37 | +0.115% | 295,833 | -2.100% |
| 2026-04-23 | 52.37 | 52.37 | 52.30 | 52.31 | -0.038% | 397,751 | -1.988% |
| 2026-04-22 | 52.26 | 52.38 | 52.24 | 52.33 | +0.191% | 1,040,682 | -2.026% |
| 2026-04-21 | 52.24 | 52.26 | 52.21 | 52.23 | -0.038% | 667,146 | -1.838% |
| 2026-04-20 | 52.28 | 52.29 | 52.24 | 52.25 | -0.019% | 353,765 | -1.876% |
| 2026-04-17 | 52.25 | 52.31 | 52.21 | 52.26 | +0.115% | 556,164 | -1.894% |
| 2026-04-16 | 52.20 | 52.21 | 52.17 | 52.20 | 0.000% | 298,547 | -1.782% |
| 2026-04-15 | 52.20 | 52.20 | 52.16 | 52.20 | 0.000% | 395,221 | -1.782% |
| 2026-04-14 | 52.16 | 52.21 | 52.14 | 52.20 | +0.096% | 320,954 | -1.782% |
| 2026-04-13 | 52.12 | 52.16 | 52.10 | 52.15 | +0.067% | 423,063 | -1.687% |
| 2026-04-10 | 52.14 | 52.15 | 52.10 | 52.12 | -0.029% | 331,637 | -1.621% |
| 2026-04-09 | 52.13 | 52.17 | 52.10 | 52.13 | +0.029% | 407,940 | -1.650% |
| 2026-04-08 | 52.19 | 52.19 | 52.11 | 52.12 | +0.010% | 593,300 | -1.621% |
| 2026-04-07 | 52.06 | 52.11 | 52.04 | 52.11 | +0.058% | 481,993 | -1.612% |
| 2026-04-06 | 52.09 | 52.11 | 52.06 | 52.08 | -0.115% | 599,269 | -1.555% |
| 2026-04-02 | 52.09 | 52.15 | 52.08 | 52.14 | +0.134% | 311,794 | -1.669% |
| 2026-04-01 | 52.07 | 52.10 | 52.05 | 52.07 | -0.230% | 400,764 | -1.536% |
| 2026-03-31 | 52.26 | 52.27 | 52.19 | 52.19 | -0.077% | 363,391 | -1.763% |
| 2026-03-30 | 52.19 | 52.23 | 52.18 | 52.23 | +0.194% | 410,028 | -1.838% |
| 2026-03-27 | 52.04 | 52.13 | 52.02 | 52.13 | +0.152% | 365,904 | -1.648% |
| 2026-03-26 | 52.12 | 52.16 | 52.05 | 52.05 | -0.220% | 521,262 | -1.499% |
| 2026-03-25 | 52.26 | 52.26 | 52.16 | 52.16 | -0.029% | 974,636 | -1.716% |
| 2026-03-24 | 52.18 | 52.29 | 52.14 | 52.18 | -0.153% | 1,863,954 | -1.744% |
| 2026-03-23 | 52.20 | 52.31 | 52.20 | 52.26 | +0.153% | 493,184 | -1.894% |
| 2026-03-20 | 52.22 | 52.22 | 52.16 | 52.18 | -0.210% | 413,608 | -1.744% |
| 2026-03-19 | 52.23 | 52.34 | 52.22 | 52.29 | -0.076% | 375,638 | -1.951% |
| 2026-03-18 | 52.37 | 52.40 | 52.32 | 52.33 | -0.143% | 539,524 | -2.026% |
| 2026-03-17 | 52.39 | 52.43 | 52.39 | 52.41 | +0.048% | 280,166 | -2.166% |
| 2026-03-16 | 52.37 | 52.38 | 52.36 | 52.38 | +0.105% | 266,059 | -2.119% |
| 2026-03-13 | 52.34 | 52.35 | 52.30 | 52.33 | -0.010% | 371,361 | -2.016% |
| 2026-03-12 | 52.38 | 52.39 | 52.28 | 52.33 | -0.153% | 320,187 | -2.026% |
| 2026-03-11 | 52.44 | 52.44 | 52.39 | 52.41 | -0.057% | 275,337 | -2.175% |
| 2026-03-10 | 52.47 | 52.50 | 52.44 | 52.44 | -0.071% | 2,239,542 | -2.231% |
| 2026-03-09 | 52.44 | 52.49 | 52.41 | 52.48 | +0.051% | 547,909 | -2.300% |
| 2026-03-06 | 52.40 | 52.48 | 52.40 | 52.45 | +0.057% | 406,578 | -2.250% |
| 2026-03-05 | 52.43 | 52.45 | 52.41 | 52.42 | -0.038% | 364,573 | -2.194% |
| 2026-03-04 | 52.50 | 52.52 | 52.35 | 52.44 | -0.095% | 316,721 | -2.231% |
| 2026-03-03 | 52.44 | 52.51 | 52.43 | 52.49 | -0.048% | 396,503 | -2.324% |
| 2026-03-02 | 52.54 | 52.54 | 52.50 | 52.52 | -0.445% | 681,159 | -2.371% |
| 2026-02-27 | 52.71 | 52.75 | 52.69 | 52.75 | +0.152% | 764,497 | -2.806% |
| 2026-02-26 | 52.64 | 52.68 | 52.63 | 52.67 | +0.076% | 361,624 | -2.658% |
| 2026-02-25 | 52.63 | 52.64 | 52.60 | 52.63 | -0.066% | 441,095 | -2.584% |
| 2026-02-24 | 52.65 | 52.67 | 52.63 | 52.66 | -0.047% | 381,612 | -2.649% |
| 2026-02-23 | 52.65 | 52.69 | 52.65 | 52.69 | +0.133% | 356,615 | -2.695% |
| 2026-02-20 | 52.64 | 52.64 | 52.62 | 52.62 | -0.028% | 320,151 | -2.566% |
| 2026-02-19 | 52.63 | 52.64 | 52.62 | 52.63 | 0.000% | 266,917 | -2.593% |
| 2026-02-18 | 52.61 | 52.65 | 52.60 | 52.63 | +0.019% | 890,508 | -2.593% |
| 2026-02-17 | 52.65 | 52.65 | 52.61 | 52.63 | -0.047% | 378,741 | -2.575% |
| 2026-02-13 | 52.64 | 52.66 | 52.63 | 52.65 | +0.152% | 1,106,671 | -2.621% |
| 2026-02-12 | 52.56 | 52.59 | 52.56 | 52.57 | 0.000% | 359,321 | -2.473% |
| 2026-02-11 | 52.56 | 52.58 | 52.55 | 52.57 | -0.019% | 301,398 | -2.473% |
| 2026-02-10 | 52.58 | 52.59 | 52.54 | 52.58 | +0.057% | 515,133 | -2.491% |
| 2026-02-09 | 52.56 | 52.57 | 52.53 | 52.55 | 0.000% | 338,486 | -2.436% |
| 2026-02-06 | 52.54 | 52.55 | 52.51 | 52.55 | 0.000% | 399,290 | -2.436% |
| 2026-02-05 | 52.50 | 52.56 | 52.49 | 52.55 | +0.191% | 289,157 | -2.436% |
| 2026-02-04 | 52.46 | 52.46 | 52.42 | 52.45 | 0.000% | 4,462,420 | -2.250% |
| 2026-02-03 | 52.43 | 52.45 | 52.42 | 52.45 | 0.000% | 369,326 | -2.250% |
| 2026-02-02 | 52.49 | 52.49 | 52.42 | 52.45 | -0.380% | 485,730 | -2.250% |
| 2026-01-30 | 52.60 | 52.66 | 52.59 | 52.65 | +0.057% | 447,392 | -2.621% |
| 2026-01-29 | 52.57 | 52.65 | 52.56 | 52.62 | +0.143% | 435,022 | -2.566% |
| 2026-01-28 | 52.48 | 52.59 | 52.46 | 52.55 | +0.143% | 4,167,207 | -2.426% |
| 2026-01-27 | 52.46 | 52.49 | 52.43 | 52.47 | +0.095% | 605,222 | -2.287% |
| 2026-01-26 | 52.45 | 52.45 | 52.42 | 52.42 | 0.000% | 309,792 | -2.194% |
| 2026-01-23 | 52.41 | 52.43 | 52.39 | 52.42 | +0.038% | 353,014 | -2.194% |
| 2026-01-22 | 52.39 | 52.43 | 52.37 | 52.40 | -0.019% | 637,824 | -2.156% |
| 2026-01-21 | 52.42 | 52.43 | 52.40 | 52.41 | +0.038% | 633,344 | -2.175% |
| 2026-01-20 | 52.45 | 52.45 | 52.37 | 52.39 | +0.067% | 462,681 | -2.138% |
| 2026-01-16 | 52.39 | 52.40 | 52.34 | 52.35 | +0.010% | 319,993 | -2.072% |
| 2026-01-15 | 52.39 | 52.41 | 52.35 | 52.35 | -0.095% | 249,178 | -2.063% |
| 2026-01-14 | 52.38 | 52.42 | 52.35 | 52.40 | +0.096% | 347,879 | -2.156% |
| 2026-01-13 | 52.37 | 52.39 | 52.35 | 52.35 | 0.000% | 344,346 | -2.063% |
| 2026-01-12 | 52.39 | 52.40 | 52.34 | 52.35 | +0.038% | 458,626 | -2.063% |
| 2026-01-09 | 52.35 | 52.41 | 52.33 | 52.33 | -0.057% | 357,879 | -2.026% |
| 2026-01-08 | 52.36 | 52.38 | 52.34 | 52.36 | 0.000% | 260,916 | -2.082% |
| 2026-01-07 | 52.38 | 52.38 | 52.36 | 52.36 | 0.000% | 239,897 | -2.082% |
| 2026-01-06 | 52.39 | 52.39 | 52.32 | 52.36 | +0.057% | 251,147 | -2.082% |
| 2026-01-05 | 52.36 | 52.36 | 52.32 | 52.33 | +0.029% | 304,460 | -2.026% |
| 2026-01-02 | 52.36 | 52.36 | 52.30 | 52.31 | -0.045% | 415,646 | -1.998% |
| 2025-12-31 | 52.29 | 52.38 | 52.29 | 52.34 | -0.355% | 284,347 | -2.042% |
| 2025-12-30 | 52.52 | 52.58 | 52.51 | 52.52 | +0.010% | 234,228 | -2.389% |
| 2025-12-29 | 52.54 | 52.54 | 52.49 | 52.52 | +0.076% | 322,732 | -2.380% |
| 2025-12-26 | 52.48 | 52.50 | 52.46 | 52.48 | +0.019% | 172,931 | -2.306% |
| 2025-12-24 | 52.46 | 52.60 | 52.43 | 52.47 | +0.114% | 194,453 | -2.287% |
| 2025-12-23 | 52.41 | 52.46 | 52.41 | 52.41 | -0.019% | 331,106 | -2.175% |
| 2025-12-22 | 52.50 | 52.50 | 52.42 | 52.42 | -0.057% | 457,016 | -2.194% |
| 2025-12-19 | 52.47 | 52.47 | 52.44 | 52.45 | +0.038% | 346,117 | -2.250% |
| 2025-12-18 | 52.45 | 52.48 | 52.43 | 52.43 | 0.000% | 267,454 | -2.212% |
| 2025-12-17 | 52.39 | 52.45 | 52.39 | 52.43 | +0.038% | 335,296 | -2.212% |
| 2025-12-16 | 52.41 | 52.44 | 52.40 | 52.41 | +0.019% | 265,637 | -2.175% |
| 2025-12-15 | 52.39 | 52.45 | 52.38 | 52.40 | +0.096% | 259,713 | -2.156% |
| 2025-12-12 | 52.36 | 52.38 | 52.35 | 52.35 | -0.076% | 228,069 | -2.063% |
| 2025-12-11 | 52.40 | 52.41 | 52.35 | 52.39 | +0.038% | 270,807 | -2.138% |
| 2025-12-10 | 52.32 | 52.37 | 52.28 | 52.37 | +0.153% | 296,807 | -2.100% |
| 2025-12-09 | 52.36 | 52.36 | 52.29 | 52.29 | -0.057% | 322,693 | -1.951% |
| 2025-12-08 | 52.29 | 52.33 | 52.27 | 52.32 | -0.038% | 337,175 | -2.007% |
| 2025-12-05 | 52.34 | 52.38 | 52.31 | 52.34 | +0.038% | 269,007 | -2.044% |
| 2025-12-04 | 52.37 | 52.38 | 52.32 | 52.32 | -0.076% | 225,339 | -2.007% |
| 2025-12-03 | 52.39 | 52.39 | 52.31 | 52.36 | +0.057% | 256,379 | -2.082% |
| 2025-12-02 | 52.32 | 52.36 | 52.31 | 52.33 | +0.115% | 354,115 | -2.026% |
| 2025-12-01 | 52.31 | 52.33 | 52.26 | 52.27 | -0.467% | 243,685 | -1.913% |
| 2025-11-28 | 52.54 | 52.55 | 52.50 | 52.52 | 0.000% | 143,228 | -2.371% |
| 2025-11-26 | 52.56 | 52.57 | 52.51 | 52.52 | -0.048% | 583,089 | -2.371% |
| 2025-11-25 | 52.53 | 52.56 | 52.52 | 52.54 | +0.057% | 297,113 | -2.417% |
| 2025-11-24 | 52.50 | 52.53 | 52.49 | 52.51 | +0.029% | 285,755 | -2.361% |
| 2025-11-21 | 52.48 | 52.50 | 52.46 | 52.49 | +0.105% | 269,164 | -2.334% |
| 2025-11-20 | 52.44 | 52.44 | 52.39 | 52.44 | +0.095% | 316,722 | -2.231% |
| 2025-11-19 | 52.39 | 52.43 | 52.38 | 52.39 | 0.000% | 241,221 | -2.138% |
| 2025-11-18 | 52.39 | 52.41 | 52.36 | 52.39 | +0.057% | 246,087 | -2.138% |
| 2025-11-17 | 52.37 | 52.39 | 52.34 | 52.36 | 0.000% | 382,405 | -2.082% |
| 2025-11-14 | 52.40 | 52.42 | 52.35 | 52.36 | 0.000% | 272,646 | -2.082% |
| 2025-11-13 | 52.39 | 52.43 | 52.36 | 52.36 | -0.095% | 318,617 | -2.082% |
| 2025-11-12 | 52.44 | 52.49 | 52.36 | 52.41 | -0.076% | 249,158 | -2.175% |
| 2025-11-11 | 52.45 | 52.45 | 52.42 | 52.45 | +0.153% | 229,975 | -2.250% |
| 2025-11-10 | 52.39 | 52.41 | 52.27 | 52.37 | 0.000% | 749,043 | -2.100% |
| 2025-11-07 | 52.38 | 52.41 | 52.35 | 52.37 | +0.019% | 441,587 | -2.100% |
| 2025-11-06 | 52.38 | 52.38 | 52.34 | 52.36 | +0.115% | 325,488 | -2.082% |
| 2025-11-05 | 52.37 | 52.37 | 52.22 | 52.30 | -0.076% | 349,351 | -1.969% |
| 2025-11-04 | 52.34 | 52.36 | 52.33 | 52.34 | +0.076% | 248,726 | -2.044% |
| 2025-11-03 | 52.31 | 52.34 | 52.26 | 52.30 | -0.400% | 298,687 | -1.969% |
| 2025-10-31 | 52.51 | 52.53 | 52.51 | 52.51 | +0.019% | 219,268 | -2.361% |
| 2025-10-30 | 52.48 | 52.53 | 52.48 | 52.50 | -0.019% | 341,183 | -2.343% |
| 2025-10-29 | 52.61 | 52.61 | 52.50 | 52.51 | -0.152% | 308,630 | -2.361% |
| 2025-10-28 | 52.56 | 52.61 | 52.56 | 52.59 | +0.029% | 437,004 | -2.510% |
| 2025-10-27 | 52.59 | 52.59 | 52.53 | 52.58 | 0.000% | 261,733 | -2.482% |
| 2025-10-24 | 52.58 | 52.59 | 52.54 | 52.58 | +0.048% | 278,561 | -2.482% |
| 2025-10-23 | 52.59 | 52.59 | 52.54 | 52.55 | -0.057% | 268,500 | -2.436% |
| 2025-10-22 | 52.58 | 52.60 | 52.53 | 52.58 | +0.038% | 274,010 | -2.491% |
| 2025-10-21 | 52.55 | 52.59 | 52.54 | 52.56 | +0.076% | 336,331 | -2.454% |
| 2025-10-20 | 52.53 | 52.54 | 52.49 | 52.52 | -0.019% | 250,639 | -2.380% |
| 2025-10-17 | 52.54 | 52.56 | 52.49 | 52.53 | 0.000% | 327,930 | -2.399% |
| 2025-10-16 | 52.46 | 52.53 | 52.45 | 52.53 | +0.133% | 349,728 | -2.399% |
| 2025-10-15 | 52.48 | 52.52 | 52.42 | 52.46 | -0.171% | 305,513 | -2.268% |
| 2025-10-14 | 52.45 | 52.60 | 52.42 | 52.55 | +0.248% | 278,546 | -2.436% |
| 2025-10-13 | 52.42 | 52.43 | 52.33 | 52.42 | -0.019% | 225,585 | -2.194% |
| 2025-10-10 | 52.42 | 52.43 | 52.38 | 52.43 | +0.191% | 264,428 | -2.212% |
| 2025-10-09 | 52.35 | 52.39 | 52.33 | 52.33 | -0.019% | 426,828 | -2.026% |
| 2025-10-08 | 52.39 | 52.40 | 52.30 | 52.34 | +0.019% | 269,436 | -2.044% |
| 2025-10-07 | 52.36 | 52.38 | 52.30 | 52.33 | +0.038% | 297,220 | -2.026% |
| 2025-10-06 | 52.33 | 52.35 | 52.22 | 52.31 | +0.096% | 312,733 | -1.988% |
| 2025-10-03 | 52.39 | 52.39 | 52.24 | 52.26 | -0.208% | 332,941 | -1.894% |
| 2025-10-02 | 52.34 | 52.37 | 52.33 | 52.37 | +0.017% | 474,024 | -2.099% |
| 2025-10-01 | 52.37 | 52.37 | 52.32 | 52.36 | -0.219% | 293,362 | -2.082% |
| 2025-09-30 | 52.46 | 52.52 | 52.46 | 52.48 | +0.067% | 293,893 | -2.296% |
| 2025-09-29 | 52.43 | 52.47 | 52.43 | 52.44 | 0.000% | 382,514 | -2.231% |
| 2025-09-26 | 52.42 | 52.45 | 52.40 | 52.44 | +0.071% | 244,747 | -2.231% |
| 2025-09-25 | 52.43 | 52.44 | 52.40 | 52.40 | -0.109% | 299,653 | -2.162% |
| 2025-09-24 | 52.45 | 52.47 | 52.44 | 52.46 | 0.000% | 299,099 | -2.268% |
| 2025-09-23 | 52.45 | 52.52 | 52.45 | 52.46 | 0.000% | 295,607 | -2.268% |
| 2025-09-22 | 52.49 | 52.50 | 52.44 | 52.46 | -0.057% | 307,934 | -2.268% |
| 2025-09-19 | 52.47 | 52.49 | 52.45 | 52.49 | +0.095% | 363,755 | -2.324% |
| 2025-09-18 | 52.41 | 52.47 | 52.41 | 52.44 | -0.095% | 247,316 | -2.231% |
| 2025-09-17 | 52.50 | 52.56 | 52.45 | 52.49 | +0.076% | 346,579 | -2.324% |
| 2025-09-16 | 52.49 | 52.53 | 52.29 | 52.45 | -0.057% | 316,867 | -2.250% |
| 2025-09-15 | 52.49 | 52.50 | 52.43 | 52.48 | +0.038% | 284,466 | -2.306% |
| 2025-09-12 | 52.50 | 52.50 | 52.43 | 52.46 | 0.000% | 327,620 | -2.268% |
| 2025-09-11 | 52.46 | 52.50 | 52.45 | 52.46 | +0.057% | 342,783 | -2.268% |
| 2025-09-10 | 52.43 | 52.46 | 52.24 | 52.43 | +0.095% | 335,400 | -2.212% |
| 2025-09-09 | 52.39 | 52.45 | 52.37 | 52.38 | +0.038% | 6,190,095 | -2.119% |
| 2025-09-08 | 52.51 | 52.51 | 52.35 | 52.36 | -0.076% | 301,265 | -2.082% |
| 2025-09-05 | 52.43 | 52.46 | 52.40 | 52.40 | +0.134% | 171,500 | -2.156% |
| 2025-09-04 | 52.31 | 52.33 | 52.29 | 52.33 | +0.115% | 213,492 | -2.026% |
| 2025-09-03 | 52.22 | 52.31 | 52.22 | 52.27 | +0.115% | 6,110,312 | -1.913% |
| 2025-09-02 | 52.25 | 52.27 | 52.20 | 52.21 | -0.458% | 232,564 | -1.800% |
| 2025-08-29 | 52.40 | 52.46 | 52.40 | 52.45 | +0.076% | 160,832 | -2.250% |
| 2025-08-28 | 52.37 | 52.43 | 52.37 | 52.41 | +0.019% | 283,477 | -2.175% |
| 2025-08-27 | 52.42 | 52.42 | 52.36 | 52.40 | -0.038% | 372,584 | -2.156% |
| 2025-08-26 | 52.36 | 52.43 | 52.35 | 52.42 | +0.210% | 230,633 | -2.194% |
| 2025-08-25 | 52.33 | 52.35 | 52.30 | 52.31 | -0.115% | 186,710 | -1.988% |
| 2025-08-22 | 52.28 | 52.37 | 52.26 | 52.37 | +0.210% | 166,735 | -2.100% |
| 2025-08-21 | 52.27 | 52.28 | 52.24 | 52.26 | -0.076% | 167,876 | -1.894% |
| 2025-08-20 | 52.28 | 52.31 | 52.26 | 52.30 | +0.057% | 219,089 | -1.969% |
| 2025-08-19 | 52.21 | 52.27 | 52.21 | 52.27 | +0.096% | 181,842 | -1.913% |
| 2025-08-18 | 52.26 | 52.26 | 52.22 | 52.22 | -0.019% | 241,349 | -1.819% |
| 2025-08-15 | 52.24 | 52.26 | 52.21 | 52.23 | +0.192% | 185,807 | -1.838% |
| 2025-08-14 | 52.25 | 52.27 | 52.13 | 52.13 | -0.306% | 190,159 | -1.650% |
| 2025-08-13 | 52.27 | 52.29 | 52.26 | 52.29 | +0.153% | 186,037 | -1.951% |
| 2025-08-12 | 52.18 | 52.22 | 52.18 | 52.21 | +0.057% | 203,153 | -1.800% |
| 2025-08-11 | 52.17 | 52.20 | 52.17 | 52.18 | +0.058% | 309,828 | -1.744% |
| 2025-08-08 | 52.16 | 52.18 | 52.15 | 52.15 | -0.134% | 213,673 | -1.687% |
| 2025-08-07 | 52.20 | 52.22 | 52.19 | 52.22 | +0.038% | 223,718 | -1.819% |
| 2025-08-06 | 52.17 | 52.20 | 52.16 | 52.20 | +0.038% | 180,241 | -1.782% |
| 2025-08-05 | 52.18 | 52.20 | 52.15 | 52.18 | -0.019% | 243,240 | -1.744% |
| 2025-08-04 | 52.16 | 52.19 | 52.13 | 52.19 | +0.077% | 240,013 | -1.763% |
| 2025-08-01 | 52.10 | 52.15 | 52.08 | 52.15 | -0.057% | 337,183 | -1.687% |
| 2025-07-31 | 52.10 | 52.18 | 52.10 | 52.18 | +0.115% | 197,493 | -1.744% |
| 2025-07-30 | 52.14 | 52.18 | 52.12 | 52.12 | -0.096% | 134,302 | -1.631% |
| 2025-07-29 | 52.14 | 52.19 | 52.12 | 52.17 | +0.096% | 193,901 | -1.725% |
| 2025-07-28 | 52.14 | 52.14 | 52.11 | 52.12 | -0.015% | 172,643 | -1.631% |
| 2025-07-25 | 52.14 | 52.14 | 52.10 | 52.13 | +0.111% | 138,651 | -1.646% |
| 2025-07-24 | 52.06 | 52.10 | 52.06 | 52.07 | -0.058% | 133,562 | -1.536% |
| 2025-07-23 | 52.11 | 52.12 | 52.08 | 52.10 | -0.029% | 173,256 | -1.593% |
| 2025-07-22 | 52.11 | 52.14 | 52.11 | 52.12 | +0.033% | 164,770 | -1.621% |
| 2025-07-21 | 52.11 | 52.11 | 52.09 | 52.10 | +0.073% | 204,124 | -1.589% |
| 2025-07-18 | 52.08 | 52.11 | 52.05 | 52.06 | +0.058% | 169,717 | -1.517% |
| 2025-07-17 | 52.00 | 52.05 | 52.00 | 52.03 | +0.019% | 178,755 | -1.461% |
| 2025-07-16 | 52.00 | 52.03 | 52.00 | 52.02 | +0.115% | 203,388 | -1.442% |
| 2025-07-15 | 52.04 | 52.04 | 51.95 | 51.96 | -0.058% | 243,180 | -1.328% |
| 2025-07-14 | 52.01 | 52.04 | 51.99 | 51.99 | -0.038% | 160,441 | -1.385% |
| 2025-07-11 | 51.99 | 52.06 | 51.98 | 52.01 | -0.038% | 231,736 | -1.423% |
| 2025-07-10 | 51.99 | 52.03 | 51.99 | 52.03 | -0.019% | 145,049 | -1.461% |
| 2025-07-09 | 51.98 | 52.05 | 51.98 | 52.04 | +0.154% | 157,997 | -1.480% |
| 2025-07-08 | 51.99 | 51.99 | 51.93 | 51.96 | -0.019% | 128,821 | -1.328% |
| 2025-07-07 | 52.01 | 52.01 | 51.94 | 51.97 | -0.019% | 5,634,546 | -1.347% |
| 2025-07-03 | 51.99 | 51.99 | 51.96 | 51.98 | -0.019% | 99,482 | -1.366% |
| 2025-07-02 | 52.02 | 52.05 | 51.99 | 51.99 | -0.058% | 135,042 | -1.385% |
| 2025-07-01 | 52.11 | 52.11 | 52.00 | 52.02 | -0.402% | 242,577 | -1.442% |
| 2025-06-30 | 52.18 | 52.23 | 52.16 | 52.23 | +0.115% | 231,050 | -1.838% |
| 2025-06-27 | 52.16 | 52.20 | 52.13 | 52.17 | +0.019% | 107,253 | -1.725% |
| 2025-06-26 | 52.17 | 52.17 | 52.13 | 52.16 | +0.065% | 126,795 | -1.706% |
| 2025-06-25 | 52.09 | 52.13 | 52.07 | 52.13 | +0.031% | 193,386 | -1.642% |
| 2025-06-24 | 52.07 | 52.13 | 52.02 | 52.11 | +0.135% | 5,436,091 | -1.612% |
| 2025-06-23 | 52.08 | 52.08 | 52.01 | 52.04 | +0.135% | 137,985 | -1.480% |
| 2025-06-20 | 51.94 | 51.98 | 51.92 | 51.97 | +0.164% | 85,277 | -1.347% |
| 2025-06-18 | 51.93 | 51.97 | 51.87 | 51.88 | -0.067% | 5,439,940 | -1.185% |
| 2025-06-17 | 51.94 | 51.94 | 51.89 | 51.92 | +0.116% | 46,106 | -1.252% |
| 2025-06-16 | 51.89 | 51.93 | 51.86 | 51.86 | -0.077% | 35,062 | -1.138% |
| 2025-06-13 | 51.93 | 51.93 | 51.87 | 51.90 | -0.050% | 48,472 | -1.214% |
| 2025-06-12 | 51.91 | 51.94 | 51.90 | 51.93 | +0.301% | 43,446 | -1.263% |
| 2025-06-11 | 51.85 | 51.87 | 51.73 | 51.77 | -0.039% | 293,096 | -0.966% |
| 2025-06-10 | 51.83 | 51.95 | 51.78 | 51.79 | 0.000% | 76,972 | -1.004% |
| 2025-06-09 | 51.77 | 51.80 | 51.77 | 51.79 | +0.085% | 49,397 | -1.004% |
| 2025-06-06 | 51.76 | 51.76 | 51.72 | 51.75 | -0.143% | 39,040 | -0.920% |
| 2025-06-05 | 51.86 | 51.87 | 51.81 | 51.82 | -0.058% | 36,510 | -1.061% |
| 2025-06-04 | 51.83 | 51.87 | 51.79 | 51.85 | +0.174% | 80,461 | -1.119% |
| 2025-06-03 | 51.77 | 51.80 | 51.74 | 51.76 | -0.019% | 83,870 | -0.947% |
| 2025-06-02 | 51.76 | 51.80 | 51.73 | 51.77 | -0.442% | 68,740 | -0.966% |
| 2025-05-30 | 51.93 | 52.00 | 51.92 | 52.00 | +0.125% | 56,465 | -1.404% |
| 2025-05-29 | 51.90 | 52.04 | 51.88 | 51.94 | +0.280% | 110,418 | -1.280% |
| 2025-05-28 | 51.79 | 51.80 | 51.76 | 51.79 | -0.039% | 68,690 | -1.004% |
| 2025-05-27 | 51.79 | 51.83 | 51.63 | 51.81 | +0.252% | 303,166 | -1.042% |
| 2025-05-23 | 51.76 | 51.78 | 51.68 | 51.68 | -0.116% | 60,417 | -0.793% |
| 2025-05-22 | 51.71 | 51.74 | 51.67 | 51.74 | +0.174% | 52,915 | -0.908% |
| 2025-05-21 | 51.69 | 51.74 | 51.62 | 51.65 | -0.116% | 129,023 | -0.736% |
| 2025-05-20 | 51.74 | 51.77 | 51.71 | 51.71 | -0.058% | 49,696 | -0.851% |
| 2025-05-19 | 51.70 | 51.76 | 51.69 | 51.74 | -0.019% | 64,768 | -0.908% |
| 2025-05-16 | 51.76 | 51.78 | 51.72 | 51.75 | +0.058% | 79,074 | -0.928% |
| 2025-05-15 | 51.68 | 51.74 | 51.68 | 51.72 | +0.155% | 56,465 | -0.870% |
| 2025-05-14 | 51.68 | 51.68 | 51.61 | 51.64 | 0.000% | 151,632 | -0.716% |
| 2025-05-13 | 51.67 | 51.67 | 51.56 | 51.64 | +0.039% | 92,467 | -0.716% |
| 2025-05-12 | 51.66 | 51.67 | 51.62 | 51.62 | -0.213% | 58,339 | -0.678% |
| 2025-05-09 | 51.71 | 51.74 | 51.55 | 51.73 | +0.155% | 58,546 | -0.889% |
| 2025-05-08 | 51.78 | 51.78 | 51.65 | 51.65 | -0.019% | 108,667 | -0.736% |
| 2025-05-07 | 51.79 | 51.79 | 51.60 | 51.66 | -0.155% | 73,415 | -0.755% |
| 2025-05-06 | 51.69 | 51.74 | 51.69 | 51.74 | +0.116% | 73,319 | -0.908% |
| 2025-05-05 | 51.70 | 51.72 | 51.65 | 51.68 | -0.019% | 93,103 | -0.793% |
| 2025-05-02 | 51.71 | 51.71 | 51.62 | 51.69 | -0.135% | 67,149 | -0.813% |
| 2025-05-01 | 51.85 | 51.87 | 51.73 | 51.76 | -0.481% | 83,390 | -0.947% |
| 2025-04-30 | 51.91 | 52.02 | 51.91 | 52.01 | +0.115% | 124,364 | -1.423% |
| 2025-04-29 | 51.84 | 51.97 | 51.84 | 51.95 | +0.039% | 71,117 | -1.309% |
| 2025-04-28 | 51.87 | 51.94 | 51.86 | 51.93 | +0.135% | 56,480 | -1.271% |
| 2025-04-25 | 51.83 | 51.86 | 51.81 | 51.86 | +0.097% | 97,968 | -1.138% |
| 2025-04-24 | 51.78 | 51.81 | 51.75 | 51.81 | +0.213% | 41,256 | -1.042% |
| 2025-04-23 | 51.77 | 51.80 | 51.69 | 51.70 | -0.039% | 285,361 | -0.832% |
| 2025-04-22 | 51.74 | 51.77 | 51.71 | 51.72 | -0.077% | 93,226 | -0.870% |
| 2025-04-21 | 51.72 | 51.76 | 51.72 | 51.76 | +0.310% | 159,068 | -0.947% |
| 2025-04-17 | 51.72 | 51.78 | 51.59 | 51.60 | -0.251% | 60,033 | -0.640% |
| 2025-04-16 | 51.65 | 51.76 | 51.65 | 51.73 | 0.000% | 117,735 | -0.889% |
| 2025-04-15 | 51.61 | 51.74 | 51.61 | 51.73 | +0.233% | 282,500 | -0.889% |
| 2025-04-14 | 51.56 | 51.64 | 51.55 | 51.61 | 0.000% | 46,583 | -0.659% |