JPM/PD
JPMorgan Chase & Co. Depositary Shares, each representing a 1/400th interest in a share of 5.75% Non-Cumulative Preferred Stock, Series DD
stockNYSEPreferred Stock
At CloseOct 2, 2026
21.62USD-0.369%(-0.08)281,050
After-hoursOct 2, 2026 4:10:30 PM EDT
21.62USD0.000%(0.00)
JPM/PD Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 21.77 | 21.90 | 21.54 | 21.62 | -0.369% | 281,050 | 0.000% |
| 2026-10-01 | 21.63 | 21.78 | 21.48 | 21.70 | 0.000% | 282,822 | -0.369% |
| 2026-09-30 | 21.60 | 21.85 | 21.40 | 21.70 | +0.509% | 328,492 | -0.369% |
| 2026-09-29 | 21.67 | 21.73 | 21.48 | 21.59 | -0.415% | 335,771 | +0.139% |
| 2026-09-28 | 21.73 | 21.83 | 21.51 | 21.68 | -0.914% | 244,766 | -0.277% |
| 2026-09-25 | 21.77 | 22.00 | 21.64 | 21.88 | +0.321% | 325,802 | -1.188% |
| 2026-09-24 | 22.09 | 22.27 | 21.79 | 21.81 | -1.624% | 379,061 | -0.871% |
| 2026-09-23 | 22.59 | 22.59 | 22.12 | 22.17 | -2.119% | 371,061 | -2.481% |
| 2026-09-22 | 22.75 | 22.75 | 22.52 | 22.65 | -0.308% | 170,749 | -4.547% |
| 2026-09-21 | 22.82 | 22.91 | 22.61 | 22.72 | -0.176% | 283,561 | -4.842% |
| 2026-09-18 | 22.70 | 22.92 | 22.60 | 22.76 | +0.132% | 246,135 | -5.009% |
| 2026-09-17 | 22.78 | 22.78 | 22.59 | 22.73 | +0.709% | 215,368 | -4.883% |
| 2026-09-16 | 22.31 | 22.68 | 22.31 | 22.57 | +1.075% | 238,190 | -4.209% |
| 2026-09-15 | 22.50 | 22.50 | 22.11 | 22.33 | -0.844% | 453,145 | -3.180% |
| 2026-09-14 | 22.58 | 22.58 | 22.45 | 22.52 | -0.442% | 235,605 | -3.996% |
| 2026-09-11 | 22.40 | 22.65 | 22.40 | 22.62 | +1.299% | 328,912 | -4.421% |
| 2026-09-10 | 22.58 | 22.58 | 22.22 | 22.33 | -1.543% | 393,844 | -3.180% |
| 2026-09-09 | 22.79 | 22.80 | 22.65 | 22.68 | -0.439% | 224,201 | -4.674% |
| 2026-09-08 | 22.71 | 22.90 | 22.66 | 22.78 | +0.308% | 239,174 | -5.092% |
| 2026-09-04 | 22.69 | 22.75 | 22.61 | 22.71 | +0.088% | 142,477 | -4.800% |
| 2026-09-03 | 22.97 | 22.97 | 22.69 | 22.69 | -0.570% | 250,883 | -4.716% |
| 2026-09-02 | 22.78 | 22.92 | 22.76 | 22.82 | +0.220% | 170,621 | -5.259% |
| 2026-09-01 | 22.87 | 22.94 | 22.77 | 22.77 | -0.524% | 291,905 | -5.051% |
| 2026-08-31 | 23.15 | 23.15 | 22.81 | 22.89 | -1.379% | 497,775 | -5.548% |
| 2026-08-28 | 23.21 | 23.32 | 23.12 | 23.21 | 0.000% | 116,329 | -6.850% |
| 2026-08-27 | 23.13 | 23.25 | 23.10 | 23.21 | +0.346% | 207,980 | -6.850% |
| 2026-08-26 | 23.18 | 23.25 | 23.13 | 23.13 | -0.388% | 149,266 | -6.528% |
| 2026-08-25 | 23.31 | 23.40 | 23.18 | 23.22 | -0.172% | 219,508 | -6.891% |
| 2026-08-24 | 23.13 | 23.28 | 23.08 | 23.26 | +0.606% | 175,010 | -7.051% |
| 2026-08-21 | 23.23 | 23.34 | 23.08 | 23.12 | -0.602% | 173,303 | -6.488% |
| 2026-08-20 | 23.24 | 23.33 | 23.22 | 23.26 | -0.385% | 180,515 | -7.051% |
| 2026-08-19 | 23.34 | 23.41 | 23.19 | 23.35 | +0.690% | 189,586 | -7.409% |
| 2026-08-18 | 23.51 | 23.52 | 23.19 | 23.19 | -1.570% | 458,303 | -6.770% |
| 2026-08-17 | 23.54 | 23.61 | 23.51 | 23.56 | -0.296% | 145,423 | -8.234% |
| 2026-08-14 | 23.57 | 23.63 | 23.49 | 23.63 | +0.127% | 134,927 | -8.506% |
| 2026-08-13 | 23.64 | 23.70 | 23.50 | 23.60 | -0.169% | 149,979 | -8.390% |
| 2026-08-12 | 23.61 | 23.64 | 23.57 | 23.64 | 0.000% | 135,038 | -8.545% |
| 2026-08-11 | 23.67 | 23.67 | 23.54 | 23.64 | -0.127% | 147,760 | -8.545% |
| 2026-08-10 | 23.68 | 23.69 | 23.60 | 23.67 | -0.042% | 107,543 | -8.661% |
| 2026-08-07 | 23.72 | 23.72 | 23.64 | 23.68 | +0.169% | 124,900 | -8.699% |
| 2026-08-06 | 23.80 | 23.80 | 23.60 | 23.64 | -0.463% | 167,763 | -8.545% |
| 2026-08-05 | 23.83 | 23.87 | 23.75 | 23.75 | -0.419% | 121,618 | -8.968% |
| 2026-08-04 | 23.90 | 23.94 | 23.80 | 23.85 | -0.084% | 236,291 | -9.350% |
| 2026-08-03 | 23.85 | 23.90 | 23.81 | 23.87 | -1.036% | 155,764 | -9.426% |
| 2026-07-31 | 23.99 | 24.12 | 23.99 | 24.12 | +0.291% | 235,300 | -10.365% |
| 2026-07-30 | 23.95 | 24.05 | 23.94 | 24.05 | +0.418% | 99,390 | -10.104% |
| 2026-07-29 | 23.94 | 24.00 | 23.88 | 23.95 | 0.000% | 109,344 | -9.729% |
| 2026-07-28 | 23.89 | 24.02 | 23.86 | 23.95 | +0.209% | 111,932 | -9.729% |
| 2026-07-27 | 23.84 | 23.96 | 23.77 | 23.90 | +0.420% | 216,127 | -9.540% |
| 2026-07-24 | 23.81 | 23.93 | 23.80 | 23.80 | -0.042% | 158,675 | -9.160% |
| 2026-07-23 | 23.94 | 23.96 | 23.80 | 23.81 | -0.709% | 115,989 | -9.198% |
| 2026-07-22 | 24.00 | 24.05 | 23.98 | 23.98 | -0.333% | 91,775 | -9.842% |
| 2026-07-21 | 24.09 | 24.09 | 24.00 | 24.06 | -0.083% | 82,001 | -10.141% |
| 2026-07-20 | 24.09 | 24.11 | 24.03 | 24.08 | -0.042% | 113,365 | -10.216% |
| 2026-07-17 | 24.02 | 24.09 | 23.99 | 24.09 | +0.417% | 111,230 | -10.253% |
| 2026-07-16 | 24.02 | 24.04 | 23.96 | 23.99 | -0.208% | 94,626 | -9.879% |
| 2026-07-15 | 24.12 | 24.12 | 23.95 | 24.04 | -0.083% | 108,213 | -10.067% |
| 2026-07-14 | 23.98 | 24.11 | 23.98 | 24.06 | +0.375% | 81,237 | -10.141% |
| 2026-07-13 | 23.96 | 23.98 | 23.88 | 23.97 | +0.042% | 128,507 | -9.804% |
| 2026-07-10 | 23.96 | 24.00 | 23.93 | 23.96 | -0.167% | 81,975 | -9.766% |
| 2026-07-09 | 23.97 | 24.00 | 23.91 | 24.00 | +0.251% | 122,107 | -9.917% |
| 2026-07-08 | 24.04 | 24.05 | 23.87 | 23.94 | -0.250% | 103,000 | -9.691% |
| 2026-07-07 | 24.01 | 24.08 | 23.96 | 24.00 | -0.042% | 130,766 | -9.917% |
| 2026-07-06 | 23.99 | 24.06 | 23.99 | 24.01 | +0.042% | 101,560 | -9.954% |
| 2026-07-02 | 23.98 | 24.08 | 23.98 | 24.00 | 0.000% | 71,134 | -9.917% |
| 2026-07-01 | 24.00 | 24.14 | 23.95 | 24.00 | -0.042% | 190,416 | -9.917% |
| 2026-06-30 | 24.05 | 24.17 | 23.94 | 24.01 | -0.373% | 500,111 | -9.954% |
| 2026-06-29 | 23.97 | 24.18 | 23.94 | 24.10 | +0.417% | 138,488 | -10.290% |
| 2026-06-26 | 23.74 | 24.00 | 23.74 | 24.00 | +1.223% | 151,093 | -9.917% |
| 2026-06-25 | 23.99 | 23.99 | 23.70 | 23.71 | -1.002% | 125,630 | -8.815% |
| 2026-06-24 | 24.05 | 24.05 | 23.90 | 23.95 | -0.125% | 87,409 | -9.729% |
| 2026-06-23 | 24.03 | 24.04 | 23.92 | 23.98 | -0.498% | 125,561 | -9.842% |
| 2026-06-22 | 24.29 | 24.29 | 24.01 | 24.10 | -0.619% | 172,553 | -10.290% |
| 2026-06-18 | 24.24 | 24.28 | 24.21 | 24.25 | +0.207% | 69,058 | -10.845% |
| 2026-06-17 | 24.10 | 24.28 | 24.10 | 24.20 | +0.290% | 213,734 | -10.661% |
| 2026-06-16 | 24.12 | 24.15 | 24.06 | 24.13 | -0.041% | 103,482 | -10.402% |
| 2026-06-15 | 24.09 | 24.17 | 24.07 | 24.14 | +0.541% | 97,486 | -10.439% |
| 2026-06-12 | 23.99 | 24.05 | 23.95 | 24.01 | -0.042% | 58,651 | -9.954% |
| 2026-06-11 | 23.90 | 24.04 | 23.90 | 24.02 | +0.628% | 120,894 | -9.992% |
| 2026-06-10 | 23.79 | 24.00 | 23.77 | 23.87 | +0.336% | 437,059 | -9.426% |
| 2026-06-09 | 23.80 | 23.84 | 23.64 | 23.79 | +0.084% | 153,103 | -9.121% |
| 2026-06-08 | 23.90 | 24.00 | 23.72 | 23.77 | -0.294% | 110,455 | -9.045% |
| 2026-06-05 | 23.87 | 23.90 | 23.78 | 23.84 | -0.376% | 108,185 | -9.312% |
| 2026-06-04 | 23.85 | 23.94 | 23.85 | 23.93 | +0.335% | 92,215 | -9.653% |
| 2026-06-03 | 24.00 | 24.00 | 23.80 | 23.85 | -0.625% | 235,477 | -9.350% |
| 2026-06-02 | 24.03 | 24.07 | 23.95 | 24.00 | -0.291% | 112,932 | -9.917% |
| 2026-06-01 | 24.03 | 24.07 | 24.00 | 24.07 | +0.208% | 167,617 | -10.179% |
| 2026-05-29 | 24.07 | 24.16 | 24.00 | 24.02 | -0.208% | 285,680 | -9.992% |
| 2026-05-28 | 24.03 | 24.08 | 23.97 | 24.07 | +0.250% | 117,036 | -10.179% |
| 2026-05-27 | 24.04 | 24.10 | 24.00 | 24.01 | -0.083% | 144,108 | -9.954% |
| 2026-05-26 | 24.00 | 24.08 | 23.99 | 24.03 | +0.292% | 98,515 | -10.029% |
| 2026-05-22 | 24.07 | 24.09 | 23.96 | 23.96 | -0.333% | 112,849 | -9.766% |
| 2026-05-21 | 24.15 | 24.15 | 23.95 | 24.04 | -0.620% | 160,769 | -10.067% |
| 2026-05-20 | 23.94 | 24.19 | 23.94 | 24.19 | +1.087% | 124,920 | -10.624% |
| 2026-05-19 | 23.99 | 24.03 | 23.84 | 23.93 | -0.416% | 176,342 | -9.653% |
| 2026-05-18 | 24.11 | 24.17 | 24.00 | 24.03 | -0.290% | 129,797 | -10.029% |
| 2026-05-15 | 24.19 | 24.20 | 24.10 | 24.10 | -0.700% | 101,074 | -10.290% |
| 2026-05-14 | 24.26 | 24.31 | 24.24 | 24.27 | +0.082% | 77,693 | -10.919% |
| 2026-05-13 | 24.30 | 24.34 | 24.24 | 24.25 | -0.206% | 92,883 | -10.845% |
| 2026-05-12 | 24.28 | 24.31 | 24.22 | 24.30 | +0.124% | 115,014 | -11.029% |
| 2026-05-11 | 24.32 | 24.34 | 24.26 | 24.27 | -0.206% | 76,961 | -10.919% |
| 2026-05-08 | 24.33 | 24.35 | 24.29 | 24.32 | +0.041% | 109,083 | -11.102% |
| 2026-05-07 | 24.34 | 24.37 | 24.26 | 24.31 | -0.123% | 152,454 | -11.065% |
| 2026-05-06 | 24.35 | 24.39 | 24.31 | 24.34 | +0.165% | 150,983 | -11.175% |
| 2026-05-05 | 24.35 | 24.37 | 24.28 | 24.30 | -0.164% | 170,212 | -11.029% |
| 2026-05-04 | 24.49 | 24.53 | 24.30 | 24.34 | -2.052% | 152,271 | -11.175% |
| 2026-05-01 | 24.85 | 24.88 | 24.80 | 24.85 | +0.161% | 83,116 | -12.998% |
| 2026-04-30 | 24.72 | 24.87 | 24.71 | 24.81 | +0.445% | 92,402 | -12.858% |
| 2026-04-29 | 24.75 | 24.78 | 24.69 | 24.70 | -0.363% | 88,856 | -12.470% |
| 2026-04-28 | 24.83 | 24.84 | 24.75 | 24.79 | -0.040% | 100,605 | -12.787% |
| 2026-04-27 | 24.79 | 24.86 | 24.76 | 24.80 | +0.081% | 73,350 | -12.823% |
| 2026-04-24 | 24.73 | 24.83 | 24.73 | 24.78 | +0.243% | 54,968 | -12.752% |
| 2026-04-23 | 24.74 | 24.79 | 24.69 | 24.72 | +0.040% | 75,920 | -12.540% |
| 2026-04-22 | 24.73 | 24.78 | 24.68 | 24.71 | +0.162% | 76,534 | -12.505% |
| 2026-04-21 | 24.74 | 24.78 | 24.66 | 24.67 | -0.162% | 62,447 | -12.363% |
| 2026-04-20 | 24.70 | 24.76 | 24.68 | 24.71 | -0.040% | 223,439 | -12.505% |
| 2026-04-17 | 24.70 | 24.74 | 24.65 | 24.72 | +0.447% | 168,782 | -12.540% |
| 2026-04-16 | 24.75 | 24.77 | 24.56 | 24.61 | -0.405% | 205,582 | -12.150% |
| 2026-04-15 | 24.79 | 24.85 | 24.70 | 24.71 | -0.162% | 105,173 | -12.505% |
| 2026-04-14 | 24.74 | 24.80 | 24.66 | 24.75 | +0.202% | 102,276 | -12.646% |
| 2026-04-13 | 24.68 | 24.79 | 24.65 | 24.70 | -0.202% | 255,267 | -12.470% |
| 2026-04-10 | 24.79 | 24.79 | 24.70 | 24.75 | -0.121% | 53,329 | -12.646% |
| 2026-04-09 | 24.70 | 24.78 | 24.66 | 24.78 | +0.324% | 68,105 | -12.752% |
| 2026-04-08 | 24.67 | 24.75 | 24.65 | 24.70 | +0.529% | 63,328 | -12.470% |
| 2026-04-07 | 24.55 | 24.63 | 24.48 | 24.57 | -0.041% | 79,713 | -12.007% |
| 2026-04-06 | 24.54 | 24.58 | 24.44 | 24.58 | +0.367% | 53,660 | -12.042% |
| 2026-04-02 | 24.27 | 24.51 | 24.27 | 24.49 | +0.740% | 91,240 | -11.719% |
| 2026-04-01 | 24.25 | 24.44 | 24.25 | 24.31 | +0.455% | 109,212 | -11.065% |
| 2026-03-31 | 24.32 | 24.34 | 24.17 | 24.20 | -0.165% | 441,811 | -10.661% |
| 2026-03-30 | 24.38 | 24.44 | 24.24 | 24.24 | -0.329% | 225,801 | -10.809% |
| 2026-03-27 | 24.43 | 24.44 | 24.31 | 24.32 | -0.532% | 109,326 | -11.102% |
| 2026-03-26 | 24.56 | 24.60 | 24.41 | 24.45 | -0.529% | 93,340 | -11.575% |
| 2026-03-25 | 24.60 | 24.68 | 24.56 | 24.58 | +0.081% | 68,780 | -12.042% |
| 2026-03-24 | 24.50 | 24.62 | 24.40 | 24.56 | -0.081% | 106,860 | -11.971% |
| 2026-03-23 | 24.36 | 24.60 | 24.31 | 24.58 | +1.152% | 97,210 | -12.042% |
| 2026-03-20 | 24.58 | 24.61 | 24.25 | 24.30 | -1.300% | 105,269 | -11.029% |
| 2026-03-19 | 24.64 | 24.68 | 24.56 | 24.62 | -0.122% | 115,651 | -12.185% |
| 2026-03-18 | 24.70 | 24.76 | 24.63 | 24.65 | -0.243% | 90,707 | -12.292% |
| 2026-03-17 | 24.72 | 24.78 | 24.68 | 24.71 | 0.000% | 83,997 | -12.505% |
| 2026-03-16 | 24.82 | 24.84 | 24.60 | 24.71 | +0.122% | 134,595 | -12.505% |
| 2026-03-13 | 24.82 | 24.84 | 24.67 | 24.68 | -0.404% | 128,644 | -12.399% |
| 2026-03-12 | 24.81 | 24.84 | 24.77 | 24.78 | -0.161% | 147,231 | -12.752% |
| 2026-03-11 | 24.92 | 24.92 | 24.82 | 24.82 | -0.241% | 89,509 | -12.893% |
| 2026-03-10 | 24.88 | 24.90 | 24.84 | 24.88 | +0.201% | 72,024 | -13.103% |
| 2026-03-09 | 24.84 | 24.88 | 24.79 | 24.83 | +0.040% | 154,109 | -12.928% |
| 2026-03-06 | 24.95 | 24.96 | 24.82 | 24.82 | -0.641% | 120,382 | -12.893% |
| 2026-03-05 | 24.97 | 25.04 | 24.95 | 24.98 | -0.120% | 73,766 | -13.451% |
| 2026-03-04 | 24.99 | 25.06 | 24.99 | 25.01 | 0.000% | 60,395 | -13.555% |
| 2026-03-03 | 24.97 | 25.04 | 24.92 | 25.01 | -0.239% | 99,659 | -13.555% |
| 2026-03-02 | 25.03 | 25.08 | 25.00 | 25.07 | +0.160% | 203,075 | -13.761% |
| 2026-02-27 | 24.94 | 25.03 | 24.91 | 25.03 | +0.240% | 283,148 | -13.624% |
| 2026-02-26 | 24.97 | 25.04 | 24.97 | 24.97 | -0.120% | 68,808 | -13.416% |
| 2026-02-25 | 25.01 | 25.02 | 24.95 | 25.00 | +0.160% | 60,026 | -13.520% |
| 2026-02-24 | 24.97 | 25.00 | 24.94 | 24.96 | +0.080% | 80,911 | -13.381% |
| 2026-02-23 | 25.04 | 25.04 | 24.92 | 24.94 | -0.240% | 52,578 | -13.312% |
| 2026-02-20 | 25.02 | 25.04 | 25.00 | 25.00 | -0.120% | 85,260 | -13.520% |
| 2026-02-19 | 25.06 | 25.06 | 24.98 | 25.03 | +0.080% | 104,188 | -13.624% |
| 2026-02-18 | 25.18 | 25.18 | 25.00 | 25.01 | -0.517% | 238,473 | -13.555% |
| 2026-02-17 | 25.07 | 25.14 | 25.00 | 25.14 | +0.480% | 136,368 | -14.002% |
| 2026-02-13 | 25.00 | 25.05 | 24.96 | 25.02 | +0.200% | 61,182 | -13.589% |
| 2026-02-12 | 24.98 | 24.99 | 24.93 | 24.97 | +0.040% | 111,200 | -13.416% |
| 2026-02-11 | 24.95 | 24.97 | 24.93 | 24.96 | +0.080% | 45,506 | -13.381% |
| 2026-02-10 | 24.98 | 24.99 | 24.93 | 24.94 | 0.000% | 62,217 | -13.312% |
| 2026-02-09 | 24.86 | 24.95 | 24.86 | 24.94 | +0.403% | 256,372 | -13.312% |
| 2026-02-06 | 24.90 | 24.96 | 24.82 | 24.84 | -0.161% | 104,086 | -12.963% |
| 2026-02-05 | 24.91 | 24.96 | 24.88 | 24.88 | -0.321% | 67,129 | -13.103% |
| 2026-02-04 | 24.97 | 25.00 | 24.92 | 24.96 | -0.060% | 85,307 | -13.381% |
| 2026-02-03 | 25.00 | 25.05 | 24.90 | 24.98 | -0.060% | 118,473 | -13.433% |
| 2026-02-02 | 25.02 | 25.02 | 24.97 | 24.99 | -0.040% | 181,742 | -13.485% |
| 2026-01-30 | 24.99 | 25.00 | 24.94 | 25.00 | -1.147% | 106,217 | -13.520% |
| 2026-01-29 | 25.26 | 25.35 | 25.26 | 25.29 | 0.000% | 153,441 | -14.512% |
| 2026-01-28 | 25.31 | 25.35 | 25.27 | 25.29 | -0.158% | 65,051 | -14.512% |
| 2026-01-27 | 25.36 | 25.40 | 25.32 | 25.33 | -0.039% | 150,437 | -14.647% |
| 2026-01-26 | 25.32 | 25.37 | 25.27 | 25.34 | +0.039% | 74,265 | -14.680% |
| 2026-01-23 | 25.31 | 25.38 | 25.26 | 25.33 | +0.198% | 69,604 | -14.647% |
| 2026-01-22 | 25.33 | 25.35 | 25.22 | 25.28 | +0.198% | 60,906 | -14.478% |
| 2026-01-21 | 25.17 | 25.31 | 25.17 | 25.23 | +0.238% | 82,012 | -14.308% |
| 2026-01-20 | 25.17 | 25.23 | 25.13 | 25.17 | -0.317% | 124,651 | -14.104% |
| 2026-01-16 | 25.24 | 25.32 | 25.24 | 25.25 | -0.158% | 63,858 | -14.376% |
| 2026-01-15 | 25.25 | 25.32 | 25.23 | 25.29 | +0.198% | 66,742 | -14.512% |
| 2026-01-14 | 25.17 | 25.28 | 25.17 | 25.24 | +0.079% | 173,744 | -14.342% |
| 2026-01-13 | 25.13 | 25.23 | 25.08 | 25.22 | +0.438% | 175,423 | -14.274% |
| 2026-01-12 | 25.03 | 25.13 | 25.03 | 25.11 | +0.160% | 92,569 | -13.899% |
| 2026-01-09 | 25.06 | 25.09 | 25.02 | 25.07 | +0.120% | 96,954 | -13.761% |
| 2026-01-08 | 25.16 | 25.17 | 25.04 | 25.04 | -0.358% | 81,318 | -13.658% |
| 2026-01-07 | 25.13 | 25.20 | 25.08 | 25.13 | +0.120% | 60,276 | -13.967% |
| 2026-01-06 | 25.15 | 25.16 | 25.08 | 25.10 | -0.080% | 141,354 | -13.865% |
| 2026-01-05 | 25.10 | 25.17 | 25.05 | 25.12 | +0.120% | 99,739 | -13.933% |
| 2026-01-02 | 24.96 | 25.09 | 24.96 | 25.09 | +0.682% | 92,968 | -13.830% |
| 2025-12-31 | 25.03 | 25.03 | 24.92 | 24.92 | -0.360% | 194,329 | -13.242% |
| 2025-12-30 | 24.97 | 25.02 | 24.94 | 25.01 | +0.200% | 103,093 | -13.555% |
| 2025-12-29 | 24.99 | 25.00 | 24.91 | 24.96 | -0.040% | 85,451 | -13.381% |
| 2025-12-26 | 24.97 | 25.04 | 24.97 | 24.97 | 0.000% | 72,807 | -13.416% |
| 2025-12-24 | 24.98 | 25.02 | 24.95 | 24.97 | -0.040% | 43,214 | -13.416% |
| 2025-12-23 | 24.93 | 25.01 | 24.93 | 24.98 | +0.160% | 91,519 | -13.451% |
| 2025-12-22 | 24.99 | 25.01 | 24.93 | 24.94 | -0.280% | 164,781 | -13.312% |
| 2025-12-19 | 24.98 | 25.05 | 24.98 | 25.01 | +0.040% | 72,101 | -13.555% |
| 2025-12-18 | 24.97 | 25.05 | 24.97 | 25.00 | -0.117% | 111,116 | -13.520% |
| 2025-12-17 | 25.01 | 25.03 | 24.93 | 25.03 | -0.003% | 82,769 | -13.621% |
| 2025-12-16 | 24.99 | 25.03 | 24.96 | 25.03 | 0.000% | 100,659 | -13.624% |
| 2025-12-15 | 24.97 | 25.03 | 24.90 | 25.03 | +0.522% | 107,957 | -13.624% |
| 2025-12-12 | 24.94 | 24.98 | 24.85 | 24.90 | -0.320% | 74,834 | -13.173% |
| 2025-12-11 | 24.94 | 24.98 | 24.85 | 24.98 | +0.321% | 126,377 | -13.451% |
| 2025-12-10 | 24.80 | 24.92 | 24.75 | 24.90 | +0.484% | 122,966 | -13.173% |
| 2025-12-09 | 24.75 | 24.86 | 24.75 | 24.78 | +0.162% | 91,215 | -12.752% |
| 2025-12-08 | 24.81 | 24.83 | 24.71 | 24.74 | -0.202% | 212,068 | -12.611% |
| 2025-12-05 | 24.90 | 24.97 | 24.79 | 24.79 | -0.442% | 257,991 | -12.787% |
| 2025-12-04 | 24.94 | 24.98 | 24.90 | 24.90 | -0.200% | 118,206 | -13.173% |
| 2025-12-03 | 25.01 | 25.01 | 24.90 | 24.95 | -0.080% | 145,578 | -13.347% |
| 2025-12-02 | 25.04 | 25.08 | 24.87 | 24.97 | -0.200% | 117,989 | -13.416% |
| 2025-12-01 | 25.06 | 25.08 | 25.01 | 25.02 | -0.040% | 130,790 | -13.589% |
| 2025-11-28 | 25.14 | 25.14 | 25.03 | 25.03 | -0.199% | 54,334 | -13.624% |
| 2025-11-26 | 25.05 | 25.16 | 25.03 | 25.08 | +0.026% | 69,773 | -13.796% |
| 2025-11-25 | 24.99 | 25.08 | 24.96 | 25.07 | +0.254% | 90,034 | -13.774% |
| 2025-11-24 | 24.88 | 25.02 | 24.80 | 25.01 | +0.603% | 218,253 | -13.555% |
| 2025-11-21 | 24.84 | 24.88 | 24.64 | 24.86 | +0.323% | 96,272 | -13.033% |
| 2025-11-20 | 24.88 | 24.95 | 24.73 | 24.78 | -0.402% | 154,548 | -12.752% |
| 2025-11-19 | 24.80 | 24.90 | 24.78 | 24.88 | +0.201% | 163,674 | -13.103% |
| 2025-11-18 | 24.85 | 24.89 | 24.80 | 24.83 | -0.321% | 70,439 | -12.928% |
| 2025-11-17 | 24.90 | 24.97 | 24.82 | 24.91 | -0.040% | 139,655 | -13.208% |
| 2025-11-14 | 24.85 | 24.99 | 24.81 | 24.92 | +0.161% | 462,966 | -13.242% |
| 2025-11-13 | 24.96 | 24.98 | 24.80 | 24.88 | -0.360% | 108,996 | -13.103% |
| 2025-11-12 | 25.03 | 25.08 | 24.96 | 24.97 | -0.280% | 70,179 | -13.416% |
| 2025-11-11 | 25.13 | 25.17 | 25.02 | 25.04 | -0.398% | 84,832 | -13.658% |
| 2025-11-10 | 25.11 | 25.20 | 25.10 | 25.14 | +0.119% | 88,916 | -14.002% |
| 2025-11-07 | 25.07 | 25.15 | 25.02 | 25.11 | +0.240% | 84,899 | -13.899% |
| 2025-11-06 | 25.05 | 25.09 | 24.99 | 25.05 | +0.160% | 78,407 | -13.693% |
| 2025-11-05 | 24.93 | 25.04 | 24.93 | 25.01 | +0.321% | 75,703 | -13.555% |
| 2025-11-04 | 24.89 | 24.98 | 24.80 | 24.93 | +0.040% | 173,404 | -13.277% |
| 2025-11-03 | 24.90 | 24.97 | 24.76 | 24.92 | -1.268% | 160,224 | -13.242% |
| 2025-10-31 | 25.15 | 25.25 | 25.10 | 25.24 | +0.398% | 147,938 | -14.342% |
| 2025-10-30 | 25.17 | 25.23 | 25.13 | 25.14 | -0.357% | 94,473 | -14.002% |
| 2025-10-29 | 25.25 | 25.33 | 25.23 | 25.23 | -0.198% | 109,301 | -14.308% |
| 2025-10-28 | 25.27 | 25.30 | 25.26 | 25.28 | +0.198% | 58,366 | -14.478% |
| 2025-10-27 | 25.21 | 25.31 | 25.21 | 25.23 | -0.079% | 83,046 | -14.308% |
| 2025-10-24 | 25.24 | 25.28 | 25.15 | 25.25 | +0.159% | 93,999 | -14.376% |
| 2025-10-23 | 25.11 | 25.23 | 25.10 | 25.21 | +0.221% | 47,098 | -14.240% |
| 2025-10-22 | 25.24 | 25.26 | 25.09 | 25.15 | -0.339% | 61,482 | -14.051% |
| 2025-10-21 | 25.24 | 25.27 | 25.17 | 25.24 | +0.119% | 61,408 | -14.342% |
| 2025-10-20 | 25.06 | 25.25 | 25.06 | 25.21 | +0.438% | 73,899 | -14.240% |
| 2025-10-17 | 25.14 | 25.18 | 25.00 | 25.10 | +0.040% | 69,512 | -13.865% |
| 2025-10-16 | 25.12 | 25.20 | 25.01 | 25.09 | -0.119% | 153,602 | -13.830% |
| 2025-10-15 | 25.03 | 25.12 | 25.03 | 25.12 | +0.360% | 69,834 | -13.933% |
| 2025-10-14 | 24.98 | 25.06 | 24.94 | 25.03 | +0.040% | 62,497 | -13.624% |
| 2025-10-13 | 25.00 | 25.04 | 24.95 | 25.02 | +0.522% | 48,881 | -13.589% |
| 2025-10-10 | 25.05 | 25.13 | 24.87 | 24.89 | -0.599% | 107,395 | -13.138% |
| 2025-10-09 | 25.06 | 25.13 | 25.00 | 25.04 | -0.358% | 82,935 | -13.658% |
| 2025-10-08 | 25.08 | 25.17 | 25.08 | 25.13 | +0.080% | 52,178 | -13.967% |
| 2025-10-07 | 25.10 | 25.12 | 25.03 | 25.11 | +0.160% | 65,221 | -13.899% |
| 2025-10-06 | 25.01 | 25.07 | 24.99 | 25.07 | +0.400% | 45,661 | -13.761% |
| 2025-10-03 | 25.10 | 25.10 | 24.96 | 24.97 | -0.291% | 86,309 | -13.416% |
| 2025-10-02 | 25.04 | 25.13 | 25.00 | 25.04 | -0.148% | 61,109 | -13.668% |
| 2025-10-01 | 24.92 | 25.08 | 24.87 | 25.08 | +0.926% | 141,495 | -13.796% |
| 2025-09-30 | 25.08 | 25.08 | 24.83 | 24.85 | -0.878% | 359,266 | -12.998% |
| 2025-09-29 | 25.09 | 25.09 | 25.01 | 25.07 | +0.207% | 121,335 | -13.761% |
| 2025-09-26 | 25.02 | 25.08 | 24.97 | 25.02 | -0.007% | 140,072 | -13.583% |
| 2025-09-25 | 25.32 | 25.33 | 25.02 | 25.02 | -1.224% | 295,327 | -13.589% |
| 2025-09-24 | 25.30 | 25.33 | 25.12 | 25.33 | +0.158% | 122,956 | -14.647% |
| 2025-09-23 | 25.30 | 25.30 | 25.21 | 25.29 | 0.000% | 97,051 | -14.512% |
| 2025-09-22 | 25.31 | 25.31 | 25.16 | 25.29 | +0.079% | 59,057 | -14.512% |
| 2025-09-19 | 25.31 | 25.32 | 25.24 | 25.27 | -0.158% | 47,671 | -14.444% |
| 2025-09-18 | 25.28 | 25.34 | 25.25 | 25.31 | -0.039% | 55,753 | -14.579% |
| 2025-09-17 | 25.34 | 25.37 | 25.26 | 25.32 | +0.079% | 107,439 | -14.613% |
| 2025-09-16 | 25.29 | 25.34 | 25.29 | 25.30 | -0.158% | 74,912 | -14.545% |
| 2025-09-15 | 25.28 | 25.36 | 25.25 | 25.34 | +0.277% | 81,049 | -14.680% |
| 2025-09-12 | 25.29 | 25.29 | 25.20 | 25.27 | +0.119% | 46,770 | -14.444% |
| 2025-09-11 | 25.20 | 25.33 | 25.19 | 25.24 | +0.159% | 64,073 | -14.342% |
| 2025-09-10 | 25.28 | 25.33 | 25.20 | 25.20 | -0.119% | 65,667 | -14.206% |
| 2025-09-09 | 25.27 | 25.33 | 25.23 | 25.23 | -0.316% | 53,268 | -14.308% |
| 2025-09-08 | 25.28 | 25.36 | 25.12 | 25.31 | +0.040% | 123,159 | -14.579% |
| 2025-09-05 | 25.10 | 25.36 | 25.09 | 25.30 | +0.917% | 146,134 | -14.545% |
| 2025-09-04 | 25.04 | 25.10 | 25.02 | 25.07 | +0.160% | 74,046 | -13.761% |
| 2025-09-03 | 25.02 | 25.07 | 25.02 | 25.03 | +0.080% | 69,079 | -13.624% |
| 2025-09-02 | 24.99 | 25.02 | 24.94 | 25.01 | -0.080% | 130,561 | -13.555% |
| 2025-08-29 | 24.95 | 25.03 | 24.91 | 25.03 | +0.435% | 130,459 | -13.624% |
| 2025-08-28 | 24.94 | 24.98 | 24.89 | 24.92 | +0.127% | 42,166 | -13.248% |
| 2025-08-27 | 24.86 | 24.95 | 24.86 | 24.89 | -0.040% | 42,150 | -13.138% |
| 2025-08-26 | 25.06 | 25.06 | 24.86 | 24.90 | -0.400% | 76,625 | -13.173% |
| 2025-08-25 | 25.05 | 25.07 | 25.00 | 25.00 | -0.319% | 62,654 | -13.520% |
| 2025-08-22 | 24.96 | 25.10 | 24.96 | 25.08 | +0.400% | 110,285 | -13.796% |
| 2025-08-21 | 24.90 | 25.01 | 24.90 | 24.98 | +0.120% | 76,565 | -13.451% |
| 2025-08-20 | 25.04 | 25.04 | 24.92 | 24.95 | -0.080% | 89,858 | -13.347% |
| 2025-08-19 | 24.89 | 25.04 | 24.89 | 24.97 | +0.241% | 89,133 | -13.416% |
| 2025-08-18 | 24.82 | 24.92 | 24.82 | 24.91 | +0.241% | 104,021 | -13.208% |
| 2025-08-15 | 24.91 | 24.95 | 24.84 | 24.85 | -0.080% | 118,416 | -12.998% |
| 2025-08-14 | 24.85 | 24.87 | 24.80 | 24.87 | +0.040% | 65,247 | -13.068% |
| 2025-08-13 | 24.81 | 24.92 | 24.79 | 24.86 | +0.242% | 94,461 | -13.033% |
| 2025-08-12 | 24.75 | 24.80 | 24.73 | 24.80 | +0.121% | 151,017 | -12.822% |
| 2025-08-11 | 24.82 | 24.85 | 24.74 | 24.77 | 0.000% | 97,456 | -12.717% |
| 2025-08-08 | 24.71 | 24.78 | 24.63 | 24.77 | +0.568% | 112,776 | -12.717% |
| 2025-08-07 | 24.75 | 24.85 | 24.63 | 24.63 | -0.283% | 62,435 | -12.221% |
| 2025-08-06 | 24.85 | 24.86 | 24.68 | 24.70 | -0.403% | 104,455 | -12.470% |
| 2025-08-05 | 24.84 | 24.89 | 24.79 | 24.80 | -0.201% | 98,341 | -12.823% |
| 2025-08-04 | 24.87 | 24.93 | 24.79 | 24.85 | -1.114% | 98,309 | -12.998% |
| 2025-08-01 | 25.06 | 25.14 | 25.04 | 25.13 | +0.279% | 55,361 | -13.967% |
| 2025-07-31 | 25.08 | 25.20 | 25.01 | 25.06 | +0.080% | 372,226 | -13.727% |
| 2025-07-30 | 25.01 | 25.11 | 25.01 | 25.04 | -0.040% | 83,073 | -13.658% |
| 2025-07-29 | 24.93 | 25.09 | 24.93 | 25.05 | +0.481% | 72,057 | -13.693% |
| 2025-07-28 | 25.01 | 25.01 | 24.92 | 24.93 | -0.320% | 87,417 | -13.277% |
| 2025-07-25 | 24.90 | 25.02 | 24.90 | 25.01 | +0.281% | 90,151 | -13.555% |
| 2025-07-24 | 24.94 | 24.96 | 24.88 | 24.94 | -0.040% | 111,763 | -13.312% |
| 2025-07-23 | 24.97 | 24.97 | 24.92 | 24.95 | -0.075% | 79,788 | -13.347% |
| 2025-07-22 | 24.94 | 24.97 | 24.88 | 24.97 | +0.156% | 89,975 | -13.412% |
| 2025-07-21 | 24.93 | 24.95 | 24.85 | 24.93 | +0.080% | 92,690 | -13.277% |
| 2025-07-18 | 24.85 | 24.93 | 24.81 | 24.91 | +0.161% | 84,077 | -13.208% |
| 2025-07-17 | 24.80 | 24.93 | 24.76 | 24.87 | +0.648% | 122,524 | -13.068% |
| 2025-07-16 | 24.75 | 24.86 | 24.66 | 24.71 | -0.162% | 86,532 | -12.505% |
| 2025-07-15 | 24.92 | 24.96 | 24.72 | 24.75 | -0.402% | 102,506 | -12.646% |
| 2025-07-14 | 24.90 | 24.92 | 24.79 | 24.85 | -0.201% | 129,207 | -12.998% |
| 2025-07-11 | 24.89 | 24.93 | 24.85 | 24.90 | +0.040% | 121,908 | -13.173% |
| 2025-07-10 | 24.80 | 24.93 | 24.79 | 24.89 | +0.525% | 95,789 | -13.138% |
| 2025-07-09 | 24.79 | 24.85 | 24.69 | 24.76 | +0.202% | 73,122 | -12.682% |
| 2025-07-08 | 24.64 | 24.75 | 24.57 | 24.71 | +0.328% | 112,179 | -12.505% |
| 2025-07-07 | 24.73 | 24.73 | 24.60 | 24.63 | -0.327% | 136,193 | -12.218% |
| 2025-07-03 | 24.73 | 24.79 | 24.71 | 24.71 | -0.323% | 64,538 | -12.505% |
| 2025-07-02 | 24.71 | 24.82 | 24.70 | 24.79 | +0.040% | 176,072 | -12.787% |
| 2025-07-01 | 24.55 | 24.80 | 24.52 | 24.78 | +0.855% | 184,423 | -12.752% |
| 2025-06-30 | 24.36 | 24.68 | 24.35 | 24.57 | +0.862% | 268,567 | -12.007% |
| 2025-06-27 | 24.56 | 24.56 | 24.36 | 24.36 | -0.733% | 89,183 | -11.248% |
| 2025-06-26 | 24.30 | 24.54 | 24.30 | 24.54 | +0.988% | 124,664 | -11.899% |
| 2025-06-25 | 24.38 | 24.38 | 24.28 | 24.30 | -0.205% | 197,749 | -11.029% |
| 2025-06-24 | 24.31 | 24.39 | 24.28 | 24.35 | +0.412% | 217,291 | -11.211% |
| 2025-06-23 | 24.23 | 24.36 | 24.22 | 24.25 | +0.124% | 198,335 | -10.845% |
| 2025-06-20 | 24.24 | 24.30 | 24.20 | 24.22 | +0.083% | 149,329 | -10.735% |
| 2025-06-18 | 24.16 | 24.23 | 24.13 | 24.20 | +0.207% | 92,252 | -10.661% |
| 2025-06-17 | 24.13 | 24.17 | 24.10 | 24.15 | +0.124% | 474,062 | -10.476% |
| 2025-06-16 | 24.15 | 24.20 | 24.11 | 24.12 | +0.145% | 116,596 | -10.365% |
| 2025-06-13 | 24.12 | 24.18 | 24.08 | 24.09 | -0.393% | 109,418 | -10.235% |
| 2025-06-12 | 24.23 | 24.24 | 24.11 | 24.18 | +0.083% | 119,586 | -10.587% |
| 2025-06-11 | 24.33 | 24.39 | 24.12 | 24.16 | -0.535% | 78,080 | -10.513% |
| 2025-06-10 | 24.27 | 24.31 | 24.23 | 24.29 | +0.330% | 57,193 | -10.992% |
| 2025-06-09 | 24.18 | 24.29 | 24.18 | 24.21 | +0.124% | 92,895 | -10.698% |
| 2025-06-06 | 24.29 | 24.34 | 24.18 | 24.18 | -0.657% | 100,402 | -10.587% |
| 2025-06-05 | 24.31 | 24.40 | 24.25 | 24.34 | +0.413% | 99,412 | -11.175% |
| 2025-06-04 | 24.17 | 24.31 | 24.17 | 24.24 | +0.373% | 115,873 | -10.809% |
| 2025-06-03 | 24.13 | 24.24 | 24.11 | 24.15 | +0.332% | 126,116 | -10.476% |
| 2025-06-02 | 23.97 | 24.08 | 23.89 | 24.07 | +0.753% | 212,302 | -10.179% |
| 2025-05-30 | 24.03 | 24.03 | 23.88 | 23.89 | -0.375% | 880,102 | -9.502% |
| 2025-05-29 | 23.98 | 24.04 | 23.94 | 23.98 | +0.209% | 76,504 | -9.842% |
| 2025-05-28 | 24.09 | 24.11 | 23.92 | 23.93 | -0.499% | 146,086 | -9.653% |
| 2025-05-27 | 24.00 | 24.14 | 23.97 | 24.05 | +0.501% | 87,322 | -10.104% |
| 2025-05-23 | 23.90 | 23.99 | 23.82 | 23.93 | -0.292% | 151,875 | -9.653% |
| 2025-05-22 | 23.91 | 24.02 | 23.87 | 24.00 | +0.209% | 174,258 | -9.917% |
| 2025-05-21 | 24.30 | 24.30 | 23.95 | 23.95 | -1.521% | 167,288 | -9.729% |
| 2025-05-20 | 24.28 | 24.37 | 24.27 | 24.32 | -0.123% | 73,703 | -11.102% |
| 2025-05-19 | 24.23 | 24.35 | 24.19 | 24.35 | +0.206% | 89,689 | -11.211% |
| 2025-05-16 | 24.35 | 24.35 | 24.19 | 24.30 | 0.000% | 200,338 | -11.029% |
| 2025-05-15 | 24.19 | 24.33 | 24.19 | 24.30 | +0.471% | 87,358 | -11.029% |
| 2025-05-14 | 24.33 | 24.33 | 24.14 | 24.19 | -0.510% | 124,770 | -10.610% |
| 2025-05-13 | 24.29 | 24.33 | 24.19 | 24.31 | +0.083% | 132,354 | -11.066% |
| 2025-05-12 | 24.38 | 24.39 | 24.25 | 24.29 | +0.082% | 141,079 | -10.992% |
| 2025-05-09 | 24.24 | 24.32 | 24.21 | 24.27 | +0.124% | 87,191 | -10.919% |
| 2025-05-08 | 24.36 | 24.36 | 24.23 | 24.24 | -0.165% | 101,044 | -10.809% |
| 2025-05-07 | 24.25 | 24.34 | 24.20 | 24.28 | +0.331% | 102,960 | -10.956% |
| 2025-05-06 | 24.14 | 24.26 | 24.09 | 24.20 | +0.249% | 116,550 | -10.661% |
| 2025-05-05 | 24.16 | 24.19 | 24.11 | 24.14 | -0.083% | 140,083 | -10.439% |
| 2025-05-02 | 24.22 | 24.25 | 24.07 | 24.16 | -1.307% | 200,372 | -10.513% |
| 2025-05-01 | 24.60 | 24.64 | 24.32 | 24.48 | -0.244% | 230,760 | -11.683% |
| 2025-04-30 | 24.74 | 24.74 | 24.45 | 24.54 | -0.889% | 281,964 | -11.899% |
| 2025-04-29 | 24.82 | 24.87 | 24.73 | 24.76 | -0.081% | 114,618 | -12.682% |
| 2025-04-28 | 24.85 | 24.85 | 24.74 | 24.78 | -0.161% | 130,437 | -12.752% |
| 2025-04-25 | 24.97 | 24.97 | 24.78 | 24.82 | -0.241% | 73,513 | -12.893% |
| 2025-04-24 | 24.88 | 24.92 | 24.83 | 24.88 | +0.323% | 85,469 | -13.103% |
| 2025-04-23 | 24.81 | 24.93 | 24.72 | 24.80 | +0.609% | 134,281 | -12.823% |
| 2025-04-22 | 24.55 | 24.73 | 24.54 | 24.65 | +0.489% | 91,620 | -12.292% |
| 2025-04-21 | 24.59 | 24.62 | 24.45 | 24.53 | -0.446% | 97,675 | -11.863% |
| 2025-04-17 | 24.47 | 24.67 | 24.45 | 24.64 | +0.489% | 126,373 | -12.256% |
| 2025-04-16 | 24.35 | 24.61 | 24.35 | 24.52 | +0.492% | 134,801 | -11.827% |
| 2025-04-15 | 24.39 | 24.55 | 24.33 | 24.40 | +0.041% | 147,051 | -11.393% |
| 2025-04-14 | 24.45 | 24.48 | 24.21 | 24.39 | 0.000% | 115,565 | -11.357% |