JPM/PJ
JPMorgan Chase & Co. Depositary Shares, each representing a 1/400th interest in a share of JPMorgan Chase & Co. 4.75% Non-Cumulative Preferred Stock, Series GG
stockNYSEPreferred Stock
At CloseOct 2, 2026
17.65USD0.000%(0.00)51,102
After-hoursOct 2, 2026 4:10:30 PM EDT
17.65USD0.000%(0.00)
JPM/PJ Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 17.74 | 17.90 | 17.55 | 17.65 | -0.170% | 140,413 | 0.000% |
| 2026-10-01 | 17.47 | 17.77 | 17.37 | 17.68 | +0.569% | 191,348 | -0.170% |
| 2026-09-30 | 17.61 | 17.61 | 17.37 | 17.58 | 0.000% | 430,571 | +0.398% |
| 2026-09-29 | 17.56 | 17.64 | 17.43 | 17.58 | -0.114% | 164,440 | +0.398% |
| 2026-09-28 | 17.61 | 17.70 | 17.41 | 17.60 | -0.677% | 224,786 | +0.284% |
| 2026-09-25 | 17.82 | 17.91 | 17.70 | 17.72 | -0.281% | 116,764 | -0.395% |
| 2026-09-24 | 17.86 | 18.05 | 17.75 | 17.77 | -0.892% | 234,702 | -0.675% |
| 2026-09-23 | 18.05 | 18.15 | 17.79 | 17.93 | -1.158% | 202,374 | -1.562% |
| 2026-09-22 | 18.13 | 18.21 | 18.02 | 18.14 | +0.055% | 74,817 | -2.701% |
| 2026-09-21 | 18.30 | 18.34 | 18.13 | 18.13 | -0.820% | 94,975 | -2.648% |
| 2026-09-18 | 18.20 | 18.32 | 18.08 | 18.28 | +0.274% | 84,605 | -3.446% |
| 2026-09-17 | 18.21 | 18.29 | 18.10 | 18.23 | +0.663% | 207,302 | -3.182% |
| 2026-09-16 | 17.89 | 18.21 | 17.84 | 18.11 | +1.004% | 154,229 | -2.540% |
| 2026-09-15 | 17.97 | 17.98 | 17.61 | 17.93 | -0.389% | 297,597 | -1.562% |
| 2026-09-14 | 18.03 | 18.11 | 17.99 | 18.00 | -0.387% | 137,897 | -1.944% |
| 2026-09-11 | 18.11 | 18.28 | 18.01 | 18.07 | +0.111% | 137,421 | -2.324% |
| 2026-09-10 | 18.14 | 18.21 | 17.96 | 18.05 | -0.933% | 243,838 | -2.216% |
| 2026-09-09 | 18.36 | 18.39 | 18.19 | 18.22 | -0.871% | 92,825 | -3.128% |
| 2026-09-08 | 18.40 | 18.50 | 18.36 | 18.38 | -0.109% | 44,314 | -3.972% |
| 2026-09-04 | 18.41 | 18.50 | 18.35 | 18.40 | 0.000% | 54,334 | -4.076% |
| 2026-09-03 | 18.54 | 18.59 | 18.40 | 18.40 | -0.541% | 105,582 | -4.076% |
| 2026-09-02 | 18.48 | 18.55 | 18.41 | 18.50 | -0.108% | 127,935 | -4.595% |
| 2026-09-01 | 18.69 | 18.77 | 18.43 | 18.52 | -1.121% | 149,281 | -4.698% |
| 2026-08-31 | 18.53 | 18.73 | 18.50 | 18.73 | +0.970% | 146,858 | -5.766% |
| 2026-08-28 | 18.70 | 18.73 | 18.52 | 18.55 | -0.643% | 69,991 | -4.852% |
| 2026-08-27 | 18.70 | 18.70 | 18.58 | 18.67 | +0.215% | 61,167 | -5.463% |
| 2026-08-26 | 18.76 | 18.78 | 18.60 | 18.63 | -0.746% | 178,083 | -5.260% |
| 2026-08-25 | 18.75 | 18.82 | 18.65 | 18.77 | +0.536% | 98,436 | -5.967% |
| 2026-08-24 | 18.63 | 18.70 | 18.59 | 18.67 | +0.269% | 86,568 | -5.463% |
| 2026-08-21 | 18.70 | 18.73 | 18.50 | 18.62 | -0.268% | 121,419 | -5.209% |
| 2026-08-20 | 18.59 | 18.70 | 18.59 | 18.67 | -0.080% | 63,063 | -5.463% |
| 2026-08-19 | 18.51 | 18.74 | 18.45 | 18.68 | +1.549% | 112,905 | -5.539% |
| 2026-08-18 | 18.53 | 18.63 | 18.39 | 18.40 | -0.969% | 95,735 | -4.076% |
| 2026-08-17 | 18.71 | 18.76 | 18.55 | 18.58 | -1.065% | 137,396 | -5.005% |
| 2026-08-14 | 18.75 | 18.80 | 18.68 | 18.78 | -0.080% | 71,407 | -6.017% |
| 2026-08-13 | 18.79 | 18.86 | 18.72 | 18.80 | +0.240% | 63,488 | -6.092% |
| 2026-08-12 | 18.77 | 18.78 | 18.69 | 18.75 | -0.107% | 80,936 | -5.867% |
| 2026-08-11 | 18.76 | 18.86 | 18.68 | 18.77 | -0.106% | 82,505 | -5.967% |
| 2026-08-10 | 18.87 | 18.91 | 18.75 | 18.79 | -0.582% | 101,643 | -6.067% |
| 2026-08-07 | 18.92 | 18.93 | 18.84 | 18.90 | +0.318% | 101,294 | -6.614% |
| 2026-08-06 | 18.95 | 19.02 | 18.83 | 18.84 | -0.738% | 114,895 | -6.316% |
| 2026-08-05 | 19.04 | 19.09 | 18.95 | 18.98 | -0.420% | 93,931 | -7.007% |
| 2026-08-04 | 19.06 | 19.14 | 18.98 | 19.06 | -0.105% | 108,836 | -7.398% |
| 2026-08-03 | 19.13 | 19.14 | 19.01 | 19.08 | -1.344% | 101,262 | -7.495% |
| 2026-07-31 | 19.24 | 19.35 | 19.22 | 19.34 | +0.363% | 90,044 | -8.738% |
| 2026-07-30 | 19.17 | 19.28 | 19.16 | 19.27 | +0.469% | 61,331 | -8.407% |
| 2026-07-29 | 19.20 | 19.25 | 19.15 | 19.18 | -0.156% | 128,986 | -7.977% |
| 2026-07-28 | 19.14 | 19.26 | 19.14 | 19.21 | +0.313% | 119,344 | -8.121% |
| 2026-07-27 | 19.18 | 19.19 | 19.12 | 19.15 | +0.209% | 39,006 | -7.833% |
| 2026-07-24 | 19.11 | 19.17 | 19.08 | 19.11 | 0.000% | 59,509 | -7.640% |
| 2026-07-23 | 19.20 | 19.25 | 19.05 | 19.11 | -0.933% | 92,213 | -7.640% |
| 2026-07-22 | 19.29 | 19.37 | 19.22 | 19.29 | -0.259% | 88,386 | -8.502% |
| 2026-07-21 | 19.37 | 19.40 | 19.29 | 19.34 | -0.309% | 63,400 | -8.738% |
| 2026-07-20 | 19.32 | 19.42 | 19.32 | 19.40 | +0.052% | 92,270 | -9.021% |
| 2026-07-17 | 19.26 | 19.39 | 19.22 | 19.39 | +0.259% | 97,768 | -8.974% |
| 2026-07-16 | 19.24 | 19.34 | 19.18 | 19.34 | +0.311% | 79,227 | -8.738% |
| 2026-07-15 | 19.18 | 19.29 | 19.18 | 19.28 | +0.260% | 40,723 | -8.454% |
| 2026-07-14 | 19.20 | 19.25 | 19.15 | 19.23 | +0.365% | 76,709 | -8.216% |
| 2026-07-13 | 19.12 | 19.24 | 19.09 | 19.16 | -0.156% | 113,232 | -7.881% |
| 2026-07-10 | 19.15 | 19.19 | 19.10 | 19.19 | +0.209% | 65,791 | -8.025% |
| 2026-07-09 | 19.19 | 19.20 | 19.14 | 19.15 | -0.156% | 57,252 | -7.833% |
| 2026-07-08 | 19.27 | 19.30 | 19.10 | 19.18 | -0.725% | 91,085 | -7.977% |
| 2026-07-07 | 19.32 | 19.43 | 19.28 | 19.32 | -0.207% | 92,639 | -8.644% |
| 2026-07-06 | 19.35 | 19.37 | 19.29 | 19.36 | +0.415% | 61,195 | -8.833% |
| 2026-07-02 | 19.29 | 19.39 | 19.27 | 19.28 | -0.207% | 41,199 | -8.454% |
| 2026-07-01 | 19.24 | 19.40 | 19.24 | 19.32 | +0.052% | 49,430 | -8.644% |
| 2026-06-30 | 19.30 | 19.40 | 19.19 | 19.31 | -0.103% | 305,290 | -8.597% |
| 2026-06-29 | 19.25 | 19.38 | 19.21 | 19.33 | +0.468% | 70,967 | -8.691% |
| 2026-06-26 | 19.12 | 19.25 | 19.07 | 19.24 | +0.208% | 89,760 | -8.264% |
| 2026-06-25 | 19.25 | 19.28 | 19.11 | 19.20 | 0.000% | 125,104 | -8.073% |
| 2026-06-24 | 19.27 | 19.29 | 19.17 | 19.20 | 0.000% | 98,849 | -8.073% |
| 2026-06-23 | 19.20 | 19.31 | 19.11 | 19.20 | -0.208% | 157,062 | -8.073% |
| 2026-06-22 | 19.32 | 19.32 | 19.18 | 19.24 | -0.517% | 109,387 | -8.264% |
| 2026-06-18 | 19.33 | 19.38 | 19.32 | 19.34 | +0.207% | 34,272 | -8.738% |
| 2026-06-17 | 19.29 | 19.39 | 19.28 | 19.30 | -0.207% | 105,954 | -8.549% |
| 2026-06-16 | 19.25 | 19.34 | 19.23 | 19.34 | +0.311% | 72,330 | -8.738% |
| 2026-06-15 | 19.17 | 19.30 | 19.17 | 19.28 | +0.995% | 85,058 | -8.454% |
| 2026-06-12 | 19.13 | 19.19 | 19.09 | 19.09 | -0.417% | 40,912 | -7.543% |
| 2026-06-11 | 19.02 | 19.19 | 19.01 | 19.17 | +0.842% | 86,628 | -7.929% |
| 2026-06-10 | 19.01 | 19.09 | 18.95 | 19.01 | -0.105% | 72,143 | -7.154% |
| 2026-06-09 | 19.09 | 19.10 | 18.96 | 19.03 | -0.157% | 62,649 | -7.252% |
| 2026-06-08 | 19.19 | 19.19 | 19.01 | 19.06 | -0.366% | 95,112 | -7.398% |
| 2026-06-05 | 19.20 | 19.20 | 19.11 | 19.13 | -0.442% | 93,847 | -7.737% |
| 2026-06-04 | 19.16 | 19.25 | 19.16 | 19.21 | +0.026% | 58,365 | -8.145% |
| 2026-06-03 | 19.23 | 19.23 | 19.11 | 19.21 | -0.208% | 79,101 | -8.121% |
| 2026-06-02 | 19.29 | 19.29 | 19.21 | 19.25 | 0.000% | 122,526 | -8.312% |
| 2026-06-01 | 19.27 | 19.29 | 19.21 | 19.25 | +0.104% | 70,144 | -8.312% |
| 2026-05-29 | 19.34 | 19.36 | 19.22 | 19.23 | -0.365% | 105,116 | -8.216% |
| 2026-05-28 | 19.23 | 19.33 | 19.22 | 19.30 | +0.418% | 50,972 | -8.551% |
| 2026-05-27 | 19.25 | 19.34 | 19.21 | 19.22 | -0.156% | 68,132 | -8.169% |
| 2026-05-26 | 19.27 | 19.29 | 19.20 | 19.25 | +0.313% | 65,262 | -8.312% |
| 2026-05-22 | 19.21 | 19.21 | 19.13 | 19.19 | +0.157% | 80,156 | -8.025% |
| 2026-05-21 | 19.24 | 19.24 | 19.08 | 19.16 | -0.260% | 118,042 | -7.881% |
| 2026-05-20 | 19.11 | 19.25 | 19.10 | 19.21 | +0.576% | 75,106 | -8.121% |
| 2026-05-19 | 19.22 | 19.34 | 19.02 | 19.10 | -1.036% | 155,356 | -7.592% |
| 2026-05-18 | 19.45 | 19.45 | 19.27 | 19.30 | -0.413% | 105,886 | -8.549% |
| 2026-05-15 | 19.48 | 19.49 | 19.37 | 19.38 | -0.819% | 90,164 | -8.927% |
| 2026-05-14 | 19.60 | 19.65 | 19.53 | 19.54 | -0.255% | 58,967 | -9.672% |
| 2026-05-13 | 19.69 | 19.70 | 19.58 | 19.59 | -0.407% | 40,216 | -9.903% |
| 2026-05-12 | 19.74 | 19.74 | 19.64 | 19.67 | -0.355% | 48,273 | -10.269% |
| 2026-05-11 | 19.69 | 19.74 | 19.68 | 19.74 | -0.051% | 48,451 | -10.588% |
| 2026-05-08 | 19.70 | 19.77 | 19.69 | 19.75 | +0.356% | 61,104 | -10.633% |
| 2026-05-07 | 19.71 | 19.73 | 19.65 | 19.68 | -0.125% | 45,237 | -10.315% |
| 2026-05-06 | 19.71 | 19.74 | 19.67 | 19.70 | +0.271% | 39,946 | -10.427% |
| 2026-05-05 | 19.70 | 19.72 | 19.65 | 19.65 | -0.146% | 40,080 | -10.184% |
| 2026-05-04 | 19.78 | 19.78 | 19.65 | 19.68 | -1.650% | 78,301 | -10.315% |
| 2026-05-01 | 20.09 | 20.13 | 20.01 | 20.01 | -0.348% | 32,231 | -11.795% |
| 2026-04-30 | 19.97 | 20.09 | 19.94 | 20.08 | +0.753% | 48,252 | -12.102% |
| 2026-04-29 | 19.98 | 20.00 | 19.90 | 19.93 | -0.350% | 55,400 | -11.440% |
| 2026-04-28 | 20.03 | 20.04 | 19.98 | 20.00 | -0.249% | 45,991 | -11.750% |
| 2026-04-27 | 20.08 | 20.08 | 20.02 | 20.05 | -0.100% | 63,064 | -11.970% |
| 2026-04-24 | 20.01 | 20.09 | 20.00 | 20.07 | +0.250% | 30,881 | -12.058% |
| 2026-04-23 | 19.98 | 20.05 | 19.95 | 20.02 | +0.200% | 32,136 | -11.838% |
| 2026-04-22 | 20.01 | 20.05 | 19.98 | 19.98 | +0.050% | 67,092 | -11.662% |
| 2026-04-21 | 20.04 | 20.05 | 19.92 | 19.97 | -0.150% | 52,728 | -11.617% |
| 2026-04-20 | 20.00 | 20.06 | 19.95 | 20.00 | -0.100% | 66,703 | -11.750% |
| 2026-04-17 | 20.09 | 20.13 | 20.01 | 20.02 | +0.150% | 53,719 | -11.838% |
| 2026-04-16 | 20.08 | 20.08 | 19.98 | 19.99 | -0.349% | 74,970 | -11.706% |
| 2026-04-15 | 20.02 | 20.11 | 20.02 | 20.06 | 0.000% | 93,763 | -12.014% |
| 2026-04-14 | 20.04 | 20.10 | 19.93 | 20.06 | +0.703% | 71,759 | -12.014% |
| 2026-04-13 | 19.87 | 19.97 | 19.87 | 19.92 | +0.050% | 47,750 | -11.396% |
| 2026-04-10 | 19.94 | 20.02 | 19.90 | 19.91 | -0.350% | 44,868 | -11.351% |
| 2026-04-09 | 19.90 | 20.02 | 19.90 | 19.98 | +0.050% | 31,108 | -11.662% |
| 2026-04-08 | 20.07 | 20.07 | 19.90 | 19.97 | +0.453% | 33,393 | -11.617% |
| 2026-04-07 | 19.73 | 19.90 | 19.69 | 19.88 | +0.353% | 71,446 | -11.217% |
| 2026-04-06 | 19.81 | 19.85 | 19.74 | 19.81 | +0.304% | 93,717 | -10.904% |
| 2026-04-02 | 19.58 | 19.75 | 19.57 | 19.75 | +0.356% | 61,048 | -10.633% |
| 2026-04-01 | 19.56 | 19.70 | 19.52 | 19.68 | +0.975% | 83,656 | -10.315% |
| 2026-03-31 | 19.50 | 19.57 | 19.43 | 19.49 | +0.103% | 259,839 | -9.441% |
| 2026-03-30 | 19.63 | 19.64 | 19.45 | 19.47 | -0.562% | 112,194 | -9.348% |
| 2026-03-27 | 19.65 | 19.65 | 19.54 | 19.58 | -0.609% | 58,949 | -9.857% |
| 2026-03-26 | 19.75 | 19.84 | 19.63 | 19.70 | -0.706% | 51,037 | -10.406% |
| 2026-03-25 | 19.77 | 19.88 | 19.69 | 19.84 | +0.660% | 75,028 | -11.038% |
| 2026-03-24 | 19.57 | 19.80 | 19.51 | 19.71 | +0.152% | 49,833 | -10.452% |
| 2026-03-23 | 19.56 | 19.73 | 19.54 | 19.68 | +0.949% | 93,224 | -10.315% |
| 2026-03-20 | 19.73 | 19.73 | 19.44 | 19.50 | -1.241% | 86,316 | -9.464% |
| 2026-03-19 | 19.76 | 19.82 | 19.70 | 19.74 | -0.303% | 74,740 | -10.588% |
| 2026-03-18 | 19.86 | 19.92 | 19.77 | 19.80 | -0.402% | 91,364 | -10.859% |
| 2026-03-17 | 19.91 | 19.94 | 19.85 | 19.88 | +0.050% | 53,338 | -11.217% |
| 2026-03-16 | 19.91 | 20.02 | 19.83 | 19.87 | +0.303% | 90,424 | -11.173% |
| 2026-03-13 | 20.01 | 20.12 | 19.80 | 19.81 | -1.000% | 61,797 | -10.904% |
| 2026-03-12 | 20.10 | 20.14 | 20.01 | 20.01 | -0.547% | 62,590 | -11.794% |
| 2026-03-11 | 20.22 | 20.24 | 20.12 | 20.12 | -0.445% | 32,852 | -12.276% |
| 2026-03-10 | 20.21 | 20.28 | 20.21 | 20.21 | 0.000% | 57,020 | -12.667% |
| 2026-03-09 | 20.18 | 20.21 | 20.10 | 20.21 | +0.050% | 67,223 | -12.667% |
| 2026-03-06 | 20.26 | 20.27 | 20.18 | 20.20 | -0.493% | 58,993 | -12.624% |
| 2026-03-05 | 20.38 | 20.40 | 20.28 | 20.30 | -0.636% | 59,039 | -13.054% |
| 2026-03-04 | 20.39 | 20.43 | 20.35 | 20.43 | +0.393% | 32,211 | -13.607% |
| 2026-03-03 | 20.35 | 20.40 | 20.29 | 20.35 | -0.440% | 66,059 | -13.268% |
| 2026-03-02 | 20.43 | 20.55 | 20.39 | 20.44 | 0.000% | 57,776 | -13.650% |
| 2026-02-27 | 20.40 | 20.47 | 20.30 | 20.44 | +0.098% | 235,970 | -13.650% |
| 2026-02-26 | 20.42 | 20.48 | 20.40 | 20.42 | -0.196% | 45,849 | -13.565% |
| 2026-02-25 | 20.37 | 20.49 | 20.36 | 20.46 | +0.541% | 74,775 | -13.734% |
| 2026-02-24 | 20.33 | 20.39 | 20.31 | 20.35 | +0.197% | 47,035 | -13.268% |
| 2026-02-23 | 20.40 | 20.45 | 20.28 | 20.31 | -0.441% | 77,445 | -13.097% |
| 2026-02-20 | 20.44 | 20.53 | 20.37 | 20.40 | -0.244% | 76,142 | -13.480% |
| 2026-02-19 | 20.40 | 20.50 | 20.40 | 20.45 | -0.049% | 43,890 | -13.692% |
| 2026-02-18 | 20.53 | 20.62 | 20.41 | 20.46 | -0.195% | 136,861 | -13.734% |
| 2026-02-17 | 20.40 | 20.57 | 20.39 | 20.50 | +0.294% | 82,033 | -13.902% |
| 2026-02-13 | 20.29 | 20.47 | 20.29 | 20.44 | +0.888% | 49,949 | -13.649% |
| 2026-02-12 | 20.28 | 20.33 | 20.26 | 20.26 | 0.000% | 74,495 | -12.883% |
| 2026-02-11 | 20.24 | 20.29 | 20.23 | 20.26 | +0.148% | 29,347 | -12.883% |
| 2026-02-10 | 20.27 | 20.27 | 20.17 | 20.23 | +0.397% | 64,843 | -12.753% |
| 2026-02-09 | 20.21 | 20.22 | 20.10 | 20.15 | -0.050% | 133,308 | -12.407% |
| 2026-02-06 | 20.27 | 20.27 | 20.15 | 20.16 | -0.198% | 73,042 | -12.450% |
| 2026-02-05 | 20.27 | 20.29 | 20.11 | 20.20 | -0.205% | 99,794 | -12.624% |
| 2026-02-04 | 20.26 | 20.34 | 20.18 | 20.24 | -0.276% | 50,405 | -12.803% |
| 2026-02-03 | 20.43 | 20.44 | 20.20 | 20.30 | -0.405% | 71,186 | -13.043% |
| 2026-02-02 | 20.35 | 20.44 | 20.35 | 20.38 | +0.147% | 69,510 | -13.395% |
| 2026-01-30 | 20.45 | 20.45 | 20.30 | 20.35 | -1.826% | 90,746 | -13.268% |
| 2026-01-29 | 20.67 | 20.73 | 20.65 | 20.73 | +0.186% | 62,163 | -14.852% |
| 2026-01-28 | 20.74 | 20.79 | 20.69 | 20.69 | -0.433% | 36,491 | -14.694% |
| 2026-01-27 | 20.79 | 20.81 | 20.73 | 20.78 | -0.048% | 30,964 | -15.063% |
| 2026-01-26 | 20.75 | 20.84 | 20.71 | 20.79 | +0.096% | 68,905 | -15.103% |
| 2026-01-23 | 20.66 | 20.77 | 20.66 | 20.77 | +0.532% | 70,033 | -15.022% |
| 2026-01-22 | 20.67 | 20.82 | 20.66 | 20.66 | -0.073% | 89,832 | -14.569% |
| 2026-01-21 | 20.60 | 20.71 | 20.59 | 20.68 | +0.462% | 55,701 | -14.631% |
| 2026-01-20 | 20.61 | 20.67 | 20.53 | 20.58 | -0.867% | 69,333 | -14.237% |
| 2026-01-16 | 20.70 | 20.79 | 20.68 | 20.76 | -0.048% | 70,220 | -14.981% |
| 2026-01-15 | 20.53 | 20.77 | 20.53 | 20.77 | +1.416% | 198,988 | -15.022% |
| 2026-01-14 | 20.41 | 20.52 | 20.41 | 20.48 | +0.245% | 59,060 | -13.818% |
| 2026-01-13 | 20.45 | 20.55 | 20.41 | 20.43 | +0.196% | 63,285 | -13.607% |
| 2026-01-12 | 20.47 | 20.47 | 20.37 | 20.39 | -0.245% | 104,192 | -13.438% |
| 2026-01-09 | 20.44 | 20.46 | 20.37 | 20.44 | -0.147% | 61,250 | -13.650% |
| 2026-01-08 | 20.40 | 20.51 | 20.36 | 20.47 | +0.343% | 181,270 | -13.776% |
| 2026-01-07 | 20.36 | 20.41 | 20.32 | 20.40 | +0.542% | 58,807 | -13.480% |
| 2026-01-06 | 20.35 | 20.39 | 20.24 | 20.29 | -0.442% | 114,667 | -13.011% |
| 2026-01-05 | 20.40 | 20.47 | 20.30 | 20.38 | +0.098% | 197,178 | -13.395% |
| 2026-01-02 | 20.29 | 20.38 | 20.29 | 20.36 | +0.593% | 183,806 | -13.310% |
| 2025-12-31 | 20.17 | 20.24 | 20.17 | 20.24 | +0.347% | 136,582 | -12.796% |
| 2025-12-30 | 20.06 | 20.29 | 20.02 | 20.17 | +0.448% | 284,803 | -12.494% |
| 2025-12-29 | 20.14 | 20.18 | 20.05 | 20.08 | -0.397% | 370,880 | -12.102% |
| 2025-12-26 | 20.19 | 20.22 | 20.11 | 20.16 | -0.059% | 164,665 | -12.450% |
| 2025-12-24 | 20.16 | 20.25 | 20.16 | 20.17 | +0.060% | 77,412 | -12.502% |
| 2025-12-23 | 20.15 | 20.23 | 20.14 | 20.16 | -0.247% | 64,978 | -12.450% |
| 2025-12-22 | 20.18 | 20.27 | 20.18 | 20.21 | -0.049% | 121,959 | -12.667% |
| 2025-12-19 | 20.18 | 20.29 | 20.15 | 20.22 | -0.049% | 119,264 | -12.710% |
| 2025-12-18 | 20.21 | 20.28 | 20.14 | 20.23 | +0.447% | 175,695 | -12.753% |
| 2025-12-17 | 20.25 | 20.32 | 20.11 | 20.14 | -0.788% | 128,136 | -12.363% |
| 2025-12-16 | 20.33 | 20.33 | 20.23 | 20.30 | +0.049% | 104,722 | -13.054% |
| 2025-12-15 | 20.25 | 20.30 | 20.20 | 20.29 | +0.396% | 91,027 | -13.011% |
| 2025-12-12 | 20.23 | 20.25 | 20.15 | 20.21 | -0.492% | 87,113 | -12.667% |
| 2025-12-11 | 20.11 | 20.31 | 20.09 | 20.31 | +0.995% | 127,188 | -13.097% |
| 2025-12-10 | 20.12 | 20.17 | 20.03 | 20.11 | +0.199% | 98,317 | -12.233% |
| 2025-12-09 | 20.10 | 20.18 | 20.05 | 20.07 | -0.050% | 148,862 | -12.058% |
| 2025-12-08 | 20.03 | 20.08 | 19.98 | 20.08 | +0.300% | 80,505 | -12.102% |
| 2025-12-05 | 20.02 | 20.12 | 19.97 | 20.02 | +0.050% | 142,380 | -11.838% |
| 2025-12-04 | 20.13 | 20.13 | 20.00 | 20.01 | -0.398% | 95,579 | -11.794% |
| 2025-12-03 | 20.11 | 20.15 | 20.07 | 20.09 | -0.298% | 61,001 | -12.145% |
| 2025-12-02 | 20.32 | 20.32 | 20.06 | 20.15 | -0.494% | 93,885 | -12.407% |
| 2025-12-01 | 20.35 | 20.38 | 20.24 | 20.25 | -0.491% | 73,949 | -12.840% |
| 2025-11-28 | 20.45 | 20.47 | 20.31 | 20.35 | -0.098% | 49,903 | -13.268% |
| 2025-11-26 | 20.26 | 20.40 | 20.26 | 20.37 | +0.593% | 41,730 | -13.353% |
| 2025-11-25 | 20.13 | 20.27 | 20.13 | 20.25 | +0.696% | 44,099 | -12.840% |
| 2025-11-24 | 20.10 | 20.27 | 20.10 | 20.11 | +0.249% | 74,313 | -12.233% |
| 2025-11-21 | 20.09 | 20.20 | 20.01 | 20.06 | +0.050% | 79,626 | -12.014% |
| 2025-11-20 | 20.28 | 20.28 | 20.02 | 20.05 | -0.570% | 65,521 | -11.970% |
| 2025-11-19 | 20.15 | 20.23 | 20.10 | 20.16 | -0.065% | 50,597 | -12.472% |
| 2025-11-18 | 20.20 | 20.32 | 20.15 | 20.18 | -0.256% | 67,229 | -12.529% |
| 2025-11-17 | 20.45 | 20.50 | 20.22 | 20.23 | -1.076% | 94,818 | -12.753% |
| 2025-11-14 | 20.54 | 20.60 | 20.40 | 20.45 | -0.390% | 54,249 | -13.692% |
| 2025-11-13 | 20.57 | 20.63 | 20.44 | 20.53 | -0.485% | 84,312 | -14.028% |
| 2025-11-12 | 20.69 | 20.76 | 20.61 | 20.63 | -0.290% | 53,581 | -14.445% |
| 2025-11-11 | 20.79 | 20.92 | 20.69 | 20.69 | -0.481% | 57,020 | -14.693% |
| 2025-11-10 | 20.79 | 20.88 | 20.70 | 20.79 | +0.298% | 68,922 | -15.103% |
| 2025-11-07 | 20.75 | 20.76 | 20.65 | 20.73 | -0.105% | 31,455 | -14.850% |
| 2025-11-06 | 20.80 | 20.87 | 20.66 | 20.75 | -0.048% | 52,423 | -14.940% |
| 2025-11-05 | 20.72 | 20.87 | 20.72 | 20.76 | 0.000% | 52,943 | -14.981% |
| 2025-11-04 | 20.74 | 20.84 | 20.67 | 20.76 | -0.192% | 75,512 | -14.981% |
| 2025-11-03 | 20.94 | 20.94 | 20.69 | 20.80 | -1.235% | 80,864 | -15.144% |
| 2025-10-31 | 21.17 | 21.25 | 21.01 | 21.06 | -0.754% | 171,226 | -16.192% |
| 2025-10-30 | 21.35 | 21.41 | 21.15 | 21.22 | -0.748% | 61,642 | -16.824% |
| 2025-10-29 | 21.41 | 21.52 | 21.38 | 21.38 | -0.466% | 57,155 | -17.446% |
| 2025-10-28 | 21.48 | 21.49 | 21.36 | 21.48 | +0.093% | 66,793 | -17.831% |
| 2025-10-27 | 21.36 | 21.49 | 21.32 | 21.46 | +0.798% | 74,128 | -17.754% |
| 2025-10-24 | 21.30 | 21.34 | 21.25 | 21.29 | +0.235% | 47,934 | -17.097% |
| 2025-10-23 | 21.32 | 21.33 | 21.20 | 21.24 | -0.328% | 42,824 | -16.902% |
| 2025-10-22 | 21.35 | 21.43 | 21.26 | 21.31 | -0.094% | 29,381 | -17.175% |
| 2025-10-21 | 21.33 | 21.46 | 21.33 | 21.33 | -0.094% | 45,441 | -17.253% |
| 2025-10-20 | 21.15 | 21.37 | 21.15 | 21.35 | +1.233% | 74,120 | -17.330% |
| 2025-10-17 | 21.06 | 21.15 | 21.05 | 21.09 | +0.095% | 42,229 | -16.311% |
| 2025-10-16 | 21.20 | 21.20 | 21.03 | 21.07 | -0.613% | 66,576 | -16.232% |
| 2025-10-15 | 21.10 | 21.20 | 21.08 | 21.20 | +0.617% | 67,891 | -16.745% |
| 2025-10-14 | 21.00 | 21.11 | 20.98 | 21.07 | +0.143% | 32,938 | -16.232% |
| 2025-10-13 | 21.08 | 21.09 | 21.02 | 21.04 | +0.382% | 42,050 | -16.112% |
| 2025-10-10 | 21.10 | 21.19 | 20.90 | 20.96 | -0.428% | 76,124 | -15.792% |
| 2025-10-09 | 21.16 | 21.26 | 21.05 | 21.05 | -0.661% | 44,808 | -16.152% |
| 2025-10-08 | 21.31 | 21.31 | 21.18 | 21.19 | -0.235% | 30,188 | -16.706% |
| 2025-10-07 | 21.40 | 21.40 | 21.23 | 21.24 | -0.376% | 24,226 | -16.902% |
| 2025-10-06 | 21.28 | 21.35 | 21.20 | 21.32 | -0.046% | 44,298 | -17.214% |
| 2025-10-03 | 21.31 | 21.40 | 21.22 | 21.33 | +0.094% | 66,304 | -17.253% |
| 2025-10-02 | 21.31 | 21.44 | 21.24 | 21.31 | -0.150% | 63,297 | -17.175% |
| 2025-10-01 | 21.04 | 21.38 | 21.02 | 21.34 | +1.725% | 47,807 | -17.299% |
| 2025-09-30 | 21.24 | 21.25 | 20.97 | 20.98 | -1.224% | 58,385 | -15.872% |
| 2025-09-29 | 21.27 | 21.32 | 21.22 | 21.24 | -0.047% | 26,637 | -16.902% |
| 2025-09-26 | 21.24 | 21.29 | 21.18 | 21.25 | +0.378% | 57,473 | -16.941% |
| 2025-09-25 | 21.33 | 21.34 | 21.12 | 21.17 | -0.750% | 82,128 | -16.627% |
| 2025-09-24 | 21.28 | 21.87 | 21.24 | 21.33 | +0.141% | 247,184 | -17.253% |
| 2025-09-23 | 21.33 | 21.37 | 21.21 | 21.30 | -0.141% | 72,337 | -17.136% |
| 2025-09-22 | 21.36 | 21.40 | 21.30 | 21.33 | -0.327% | 99,887 | -17.253% |
| 2025-09-19 | 21.50 | 21.53 | 21.30 | 21.40 | -0.465% | 96,642 | -17.523% |
| 2025-09-18 | 21.57 | 21.75 | 21.48 | 21.50 | -0.405% | 46,407 | -17.907% |
| 2025-09-17 | 21.65 | 21.71 | 21.55 | 21.59 | -0.243% | 53,355 | -18.240% |
| 2025-09-16 | 21.64 | 21.64 | 21.57 | 21.64 | +0.278% | 76,838 | -18.438% |
| 2025-09-15 | 21.59 | 21.61 | 21.54 | 21.58 | +0.139% | 44,589 | -18.211% |
| 2025-09-12 | 21.59 | 21.60 | 21.49 | 21.55 | -0.231% | 39,653 | -18.097% |
| 2025-09-11 | 21.44 | 21.68 | 21.39 | 21.60 | +1.029% | 147,136 | -18.287% |
| 2025-09-10 | 21.44 | 21.45 | 21.35 | 21.38 | +0.376% | 78,165 | -17.446% |
| 2025-09-09 | 21.22 | 21.30 | 21.20 | 21.30 | +0.094% | 63,587 | -17.136% |
| 2025-09-08 | 21.21 | 21.33 | 21.11 | 21.28 | +1.093% | 145,814 | -17.058% |
| 2025-09-05 | 20.84 | 21.15 | 20.82 | 21.05 | +1.495% | 67,856 | -16.152% |
| 2025-09-04 | 20.65 | 20.74 | 20.60 | 20.74 | +0.540% | 52,345 | -14.899% |
| 2025-09-03 | 20.59 | 20.64 | 20.57 | 20.63 | +0.529% | 38,772 | -14.439% |
| 2025-09-02 | 20.45 | 20.60 | 20.44 | 20.52 | -0.097% | 64,359 | -13.986% |
| 2025-08-29 | 20.49 | 20.59 | 20.49 | 20.54 | +0.049% | 129,282 | -14.070% |
| 2025-08-28 | 20.50 | 20.58 | 20.50 | 20.53 | +0.195% | 45,278 | -14.028% |
| 2025-08-27 | 20.50 | 20.53 | 20.43 | 20.49 | -0.286% | 67,381 | -13.860% |
| 2025-08-26 | 20.60 | 20.60 | 20.48 | 20.55 | -0.249% | 50,381 | -14.107% |
| 2025-08-25 | 20.65 | 20.70 | 20.56 | 20.60 | +0.049% | 47,939 | -14.320% |
| 2025-08-22 | 20.44 | 20.65 | 20.40 | 20.59 | +1.030% | 69,067 | -14.279% |
| 2025-08-21 | 20.42 | 20.47 | 20.35 | 20.38 | -0.245% | 50,756 | -13.395% |
| 2025-08-20 | 20.51 | 20.55 | 20.38 | 20.43 | -0.195% | 64,437 | -13.607% |
| 2025-08-19 | 20.35 | 20.50 | 20.30 | 20.47 | +0.657% | 43,882 | -13.776% |
| 2025-08-18 | 20.27 | 20.38 | 20.21 | 20.34 | +0.675% | 67,199 | -13.210% |
| 2025-08-15 | 20.27 | 20.31 | 20.19 | 20.20 | -0.317% | 38,779 | -12.624% |
| 2025-08-14 | 20.24 | 20.32 | 20.18 | 20.26 | -0.225% | 37,169 | -12.901% |
| 2025-08-13 | 20.31 | 20.37 | 20.28 | 20.31 | +0.296% | 50,484 | -13.097% |
| 2025-08-12 | 20.15 | 20.25 | 20.15 | 20.25 | +0.397% | 33,587 | -12.840% |
| 2025-08-11 | 20.19 | 20.19 | 20.13 | 20.17 | 0.000% | 49,492 | -12.494% |
| 2025-08-08 | 20.06 | 20.17 | 20.05 | 20.17 | +0.448% | 36,666 | -12.494% |
| 2025-08-07 | 20.17 | 20.27 | 20.04 | 20.08 | -0.347% | 68,511 | -12.102% |
| 2025-08-06 | 20.24 | 20.33 | 20.08 | 20.15 | -0.445% | 79,600 | -12.407% |
| 2025-08-05 | 20.30 | 20.34 | 20.16 | 20.24 | -0.345% | 67,621 | -12.796% |
| 2025-08-04 | 20.25 | 20.35 | 20.18 | 20.31 | -0.587% | 50,863 | -13.097% |
| 2025-08-01 | 20.40 | 20.43 | 20.31 | 20.43 | +0.344% | 81,209 | -13.607% |
| 2025-07-31 | 20.32 | 20.47 | 20.31 | 20.36 | +0.049% | 104,248 | -13.310% |
| 2025-07-30 | 20.32 | 20.43 | 20.25 | 20.35 | +0.172% | 63,099 | -13.268% |
| 2025-07-29 | 20.22 | 20.33 | 20.18 | 20.32 | +0.769% | 34,551 | -13.118% |
| 2025-07-28 | 20.18 | 20.24 | 20.10 | 20.16 | -0.198% | 55,284 | -12.450% |
| 2025-07-25 | 20.27 | 20.29 | 20.18 | 20.20 | -0.074% | 50,542 | -12.624% |
| 2025-07-24 | 20.24 | 20.33 | 20.20 | 20.21 | -0.124% | 63,250 | -12.689% |
| 2025-07-23 | 20.33 | 20.35 | 20.18 | 20.24 | -0.197% | 40,995 | -12.796% |
| 2025-07-22 | 20.37 | 20.38 | 20.26 | 20.28 | -0.442% | 36,187 | -12.968% |
| 2025-07-21 | 20.36 | 20.50 | 20.27 | 20.37 | +0.394% | 36,538 | -13.353% |
| 2025-07-18 | 20.34 | 20.39 | 20.26 | 20.29 | -0.197% | 33,758 | -13.011% |
| 2025-07-17 | 20.16 | 20.40 | 20.16 | 20.33 | +0.843% | 75,165 | -13.182% |
| 2025-07-16 | 20.22 | 20.27 | 20.05 | 20.16 | +0.124% | 54,508 | -12.450% |
| 2025-07-15 | 20.39 | 20.39 | 20.11 | 20.14 | -1.105% | 57,391 | -12.342% |
| 2025-07-14 | 20.50 | 20.55 | 20.27 | 20.36 | -0.973% | 49,976 | -13.310% |
| 2025-07-11 | 20.57 | 20.66 | 20.53 | 20.56 | -0.628% | 34,687 | -14.154% |
| 2025-07-10 | 20.52 | 20.69 | 20.52 | 20.69 | +0.681% | 39,838 | -14.693% |
| 2025-07-09 | 20.60 | 20.63 | 20.52 | 20.55 | +0.244% | 43,780 | -14.112% |
| 2025-07-08 | 20.41 | 20.51 | 20.40 | 20.50 | +0.053% | 42,237 | -13.902% |
| 2025-07-07 | 20.58 | 20.58 | 20.41 | 20.49 | -0.490% | 56,194 | -13.857% |
| 2025-07-03 | 20.43 | 20.62 | 20.43 | 20.59 | +0.488% | 30,293 | -14.279% |
| 2025-07-02 | 20.44 | 20.57 | 20.32 | 20.49 | +0.196% | 54,081 | -13.860% |
| 2025-07-01 | 20.12 | 20.46 | 20.11 | 20.45 | +1.843% | 47,154 | -13.692% |
| 2025-06-30 | 19.99 | 20.28 | 19.98 | 20.08 | +0.551% | 107,009 | -12.102% |
| 2025-06-27 | 20.09 | 20.20 | 19.97 | 19.97 | -0.918% | 41,916 | -11.617% |
| 2025-06-26 | 20.02 | 20.18 | 20.02 | 20.16 | +0.624% | 90,241 | -12.429% |
| 2025-06-25 | 20.13 | 20.13 | 19.93 | 20.03 | -0.348% | 69,466 | -11.882% |
| 2025-06-24 | 19.95 | 20.10 | 19.95 | 20.10 | +0.908% | 47,273 | -12.189% |
| 2025-06-23 | 19.85 | 19.96 | 19.85 | 19.92 | +0.348% | 27,338 | -11.392% |
| 2025-06-20 | 19.78 | 19.89 | 19.78 | 19.85 | +0.506% | 36,433 | -11.083% |
| 2025-06-18 | 19.68 | 19.78 | 19.68 | 19.75 | +0.356% | 45,681 | -10.633% |
| 2025-06-17 | 19.68 | 19.77 | 19.67 | 19.68 | +0.045% | 60,350 | -10.315% |
| 2025-06-16 | 19.80 | 19.87 | 19.65 | 19.67 | -0.550% | 88,441 | -10.275% |
| 2025-06-13 | 19.74 | 19.83 | 19.64 | 19.78 | -0.403% | 46,789 | -10.768% |
| 2025-06-12 | 19.90 | 19.92 | 19.78 | 19.86 | 0.000% | 52,735 | -11.128% |
| 2025-06-11 | 20.00 | 20.02 | 19.78 | 19.86 | -0.101% | 49,997 | -11.128% |
| 2025-06-10 | 19.89 | 19.97 | 19.88 | 19.88 | +0.151% | 67,916 | -11.217% |
| 2025-06-09 | 19.81 | 19.93 | 19.81 | 19.85 | +0.202% | 54,449 | -11.083% |
| 2025-06-06 | 19.92 | 19.94 | 19.78 | 19.81 | -0.801% | 59,912 | -10.904% |
| 2025-06-05 | 19.96 | 20.00 | 19.90 | 19.97 | +0.352% | 49,014 | -11.617% |
| 2025-06-04 | 19.81 | 19.91 | 19.81 | 19.90 | +0.658% | 61,011 | -11.307% |
| 2025-06-03 | 19.74 | 19.89 | 19.74 | 19.77 | +0.304% | 95,599 | -10.723% |
| 2025-06-02 | 19.77 | 19.77 | 19.63 | 19.71 | -0.555% | 97,323 | -10.452% |
| 2025-05-30 | 19.59 | 19.82 | 19.55 | 19.82 | +1.226% | 658,065 | -10.949% |
| 2025-05-29 | 19.64 | 19.65 | 19.56 | 19.58 | +0.102% | 22,412 | -9.857% |
| 2025-05-28 | 19.58 | 19.61 | 19.53 | 19.56 | -0.102% | 77,667 | -9.765% |
| 2025-05-27 | 19.58 | 19.67 | 19.51 | 19.58 | +0.617% | 66,374 | -9.857% |
| 2025-05-23 | 19.46 | 19.51 | 19.36 | 19.46 | -0.256% | 52,844 | -9.301% |
| 2025-05-22 | 19.40 | 19.58 | 19.40 | 19.51 | +0.257% | 46,022 | -9.534% |
| 2025-05-21 | 19.72 | 19.78 | 19.42 | 19.46 | -1.816% | 147,112 | -9.301% |
| 2025-05-20 | 19.84 | 19.98 | 19.75 | 19.82 | -0.352% | 112,193 | -10.949% |
| 2025-05-19 | 19.75 | 19.90 | 19.70 | 19.89 | +0.202% | 91,453 | -11.262% |
| 2025-05-16 | 19.90 | 19.90 | 19.71 | 19.85 | +0.151% | 51,882 | -11.083% |
| 2025-05-15 | 19.72 | 19.89 | 19.67 | 19.82 | +0.405% | 73,000 | -10.949% |
| 2025-05-14 | 19.88 | 19.94 | 19.69 | 19.74 | -0.804% | 61,481 | -10.588% |
| 2025-05-13 | 19.95 | 20.04 | 19.87 | 19.90 | -0.251% | 92,433 | -11.307% |
| 2025-05-12 | 20.11 | 20.20 | 19.89 | 19.95 | -0.050% | 90,546 | -11.529% |
| 2025-05-09 | 19.95 | 19.96 | 19.86 | 19.96 | +0.453% | 59,286 | -11.573% |
| 2025-05-08 | 20.00 | 20.03 | 19.87 | 19.87 | -0.251% | 54,319 | -11.173% |
| 2025-05-07 | 19.86 | 19.98 | 19.84 | 19.92 | +0.403% | 95,304 | -11.396% |
| 2025-05-06 | 19.68 | 19.85 | 19.65 | 19.84 | +0.813% | 77,804 | -11.038% |
| 2025-05-05 | 19.75 | 19.80 | 19.65 | 19.68 | -0.455% | 109,259 | -10.315% |
| 2025-05-02 | 19.76 | 19.85 | 19.70 | 19.77 | -1.002% | 162,209 | -10.723% |
| 2025-05-01 | 20.15 | 20.22 | 19.85 | 19.97 | -0.548% | 329,021 | -11.617% |
| 2025-04-30 | 20.25 | 20.27 | 20.01 | 20.08 | -1.181% | 215,459 | -12.102% |
| 2025-04-29 | 20.46 | 20.47 | 20.32 | 20.32 | -0.684% | 86,383 | -13.140% |
| 2025-04-28 | 20.50 | 20.52 | 20.38 | 20.46 | 0.000% | 68,663 | -13.734% |
| 2025-04-25 | 20.54 | 20.58 | 20.43 | 20.46 | -0.292% | 48,289 | -13.734% |
| 2025-04-24 | 20.47 | 20.59 | 20.45 | 20.52 | +0.244% | 146,630 | -13.986% |
| 2025-04-23 | 20.43 | 20.60 | 20.36 | 20.47 | +1.437% | 90,303 | -13.776% |
| 2025-04-22 | 20.11 | 20.31 | 20.11 | 20.18 | +0.448% | 80,404 | -12.537% |
| 2025-04-21 | 20.11 | 20.30 | 20.01 | 20.09 | -0.298% | 92,211 | -12.145% |
| 2025-04-17 | 20.17 | 20.27 | 20.10 | 20.15 | -0.122% | 44,246 | -12.407% |
| 2025-04-16 | 20.11 | 20.27 | 20.02 | 20.17 | +0.321% | 44,945 | -12.514% |
| 2025-04-15 | 20.11 | 20.22 | 20.09 | 20.11 | -0.050% | 47,880 | -12.233% |
| 2025-04-14 | 20.08 | 20.19 | 20.03 | 20.12 | 0.000% | 52,191 | -12.276% |