JPSE
JPMorgan Diversified Return US Small Cap Equity ETF
stockNYSEETF
Market OpenOct 5, 2026 10:09:13 AM EDT
57.25USD+0.068%(+0.04)1,892
57.43Bid57.57Ask0.14SpreadJPSE Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 56.99 | 57.25 | 56.99 | 57.25 | +0.068% | 1,892 | 0.000% |
| 2026-10-02 | 57.19 | 57.52 | 57.19 | 57.21 | +1.044% | 11,037 | +0.068% |
| 2026-10-01 | 56.26 | 56.73 | 55.89 | 56.62 | +0.533% | 13,336 | +1.113% |
| 2026-09-30 | 56.79 | 56.79 | 56.32 | 56.32 | -0.370% | 16,412 | +1.651% |
| 2026-09-29 | 56.65 | 56.83 | 56.27 | 56.53 | -0.422% | 13,245 | +1.275% |
| 2026-09-28 | 56.95 | 56.98 | 56.64 | 56.77 | -0.719% | 7,122 | +0.847% |
| 2026-09-25 | 56.99 | 57.27 | 56.81 | 57.18 | +0.421% | 26,109 | +0.122% |
| 2026-09-24 | 57.10 | 57.10 | 56.70 | 56.94 | -0.163% | 23,182 | +0.544% |
| 2026-09-23 | 57.55 | 57.55 | 57.03 | 57.03 | -1.156% | 14,754 | +0.380% |
| 2026-09-22 | 57.73 | 57.96 | 57.65 | 57.70 | -0.106% | 11,046 | -0.780% |
| 2026-09-21 | 58.07 | 58.07 | 57.76 | 57.76 | +0.098% | 18,648 | -0.885% |
| 2026-09-18 | 58.11 | 58.11 | 57.51 | 57.70 | -0.543% | 12,795 | -0.788% |
| 2026-09-17 | 58.52 | 58.52 | 58.02 | 58.02 | +0.104% | 12,685 | -1.327% |
| 2026-09-16 | 58.22 | 58.52 | 57.51 | 57.96 | -0.207% | 18,040 | -1.225% |
| 2026-09-15 | 58.29 | 58.29 | 57.99 | 58.08 | -0.446% | 13,207 | -1.429% |
| 2026-09-14 | 58.56 | 58.66 | 58.27 | 58.34 | -0.647% | 11,507 | -1.868% |
| 2026-09-11 | 59.04 | 59.06 | 58.72 | 58.72 | +0.462% | 9,984 | -2.503% |
| 2026-09-10 | 58.82 | 58.82 | 58.36 | 58.45 | -0.882% | 18,949 | -2.053% |
| 2026-09-09 | 59.28 | 59.34 | 58.88 | 58.97 | -0.774% | 9,413 | -2.917% |
| 2026-09-08 | 59.68 | 59.68 | 59.36 | 59.43 | -0.369% | 20,621 | -3.668% |
| 2026-09-04 | 59.24 | 59.71 | 59.24 | 59.65 | +0.269% | 16,806 | -4.023% |
| 2026-09-03 | 59.82 | 59.84 | 59.28 | 59.49 | +0.152% | 13,522 | -3.765% |
| 2026-09-02 | 58.96 | 59.56 | 58.96 | 59.40 | +1.020% | 7,967 | -3.620% |
| 2026-09-01 | 59.05 | 59.13 | 58.78 | 58.80 | -0.751% | 30,048 | -2.636% |
| 2026-08-31 | 59.55 | 59.55 | 59.13 | 59.25 | -0.562% | 10,825 | -3.368% |
| 2026-08-28 | 60.05 | 60.18 | 59.58 | 59.58 | -0.665% | 16,715 | -3.911% |
| 2026-08-27 | 59.75 | 60.01 | 59.75 | 59.98 | +0.149% | 6,294 | -4.550% |
| 2026-08-26 | 59.90 | 60.13 | 59.83 | 59.89 | -0.150% | 22,162 | -4.408% |
| 2026-08-25 | 59.98 | 60.00 | 59.73 | 59.98 | +0.289% | 7,113 | -4.552% |
| 2026-08-24 | 60.10 | 60.10 | 59.72 | 59.81 | -0.445% | 11,887 | -4.276% |
| 2026-08-21 | 60.26 | 60.26 | 59.85 | 60.07 | +0.480% | 11,284 | -4.702% |
| 2026-08-20 | 60.21 | 60.21 | 59.76 | 59.79 | -1.030% | 12,276 | -4.244% |
| 2026-08-19 | 60.83 | 60.83 | 60.38 | 60.41 | +0.210% | 38,143 | -5.231% |
| 2026-08-18 | 60.86 | 60.86 | 60.28 | 60.28 | -1.158% | 9,154 | -5.032% |
| 2026-08-17 | 61.13 | 61.13 | 60.79 | 60.99 | -0.457% | 10,281 | -6.132% |
| 2026-08-14 | 60.84 | 61.27 | 60.84 | 61.27 | +0.533% | 18,316 | -6.561% |
| 2026-08-13 | 60.89 | 61.15 | 60.87 | 60.95 | +0.447% | 12,029 | -6.063% |
| 2026-08-12 | 60.76 | 60.76 | 60.45 | 60.67 | +0.411% | 9,442 | -5.642% |
| 2026-08-11 | 60.58 | 60.67 | 60.42 | 60.42 | +0.008% | 7,821 | -5.254% |
| 2026-08-10 | 60.60 | 60.63 | 60.35 | 60.42 | -0.527% | 9,791 | -5.247% |
| 2026-08-07 | 60.54 | 60.78 | 60.39 | 60.74 | +1.014% | 14,150 | -5.746% |
| 2026-08-06 | 60.64 | 60.73 | 60.13 | 60.13 | -0.579% | 11,558 | -4.790% |
| 2026-08-05 | 61.11 | 61.11 | 60.48 | 60.48 | -0.543% | 17,890 | -5.341% |
| 2026-08-04 | 60.36 | 60.96 | 60.13 | 60.81 | +1.198% | 14,626 | -5.854% |
| 2026-08-03 | 59.55 | 60.10 | 59.55 | 60.09 | +1.462% | 8,404 | -4.726% |
| 2026-07-31 | 59.45 | 59.45 | 58.96 | 59.22 | -0.263% | 12,404 | -3.333% |
| 2026-07-30 | 59.46 | 59.46 | 58.90 | 59.38 | +0.501% | 9,738 | -3.587% |
| 2026-07-29 | 59.82 | 59.88 | 59.08 | 59.08 | -1.121% | 12,889 | -3.104% |
| 2026-07-28 | 59.49 | 59.89 | 59.49 | 59.75 | +0.343% | 13,946 | -4.191% |
| 2026-07-27 | 59.70 | 59.85 | 59.32 | 59.55 | +0.422% | 11,577 | -3.862% |
| 2026-07-24 | 59.49 | 59.68 | 59.22 | 59.30 | +0.203% | 11,976 | -3.457% |
| 2026-07-23 | 59.55 | 59.55 | 59.06 | 59.18 | -0.971% | 21,404 | -3.261% |
| 2026-07-22 | 60.15 | 60.19 | 59.70 | 59.76 | -0.582% | 50,408 | -4.200% |
| 2026-07-21 | 59.76 | 60.13 | 59.50 | 60.11 | +1.229% | 14,952 | -4.758% |
| 2026-07-20 | 59.82 | 59.90 | 59.32 | 59.38 | -0.546% | 10,401 | -3.587% |
| 2026-07-17 | 59.50 | 60.12 | 59.50 | 59.71 | -0.639% | 13,812 | -4.113% |
| 2026-07-16 | 59.53 | 60.27 | 59.53 | 60.09 | +0.755% | 27,440 | -4.726% |
| 2026-07-15 | 59.67 | 60.01 | 59.56 | 59.64 | +0.245% | 43,320 | -4.007% |
| 2026-07-14 | 59.86 | 59.86 | 59.40 | 59.49 | +0.184% | 16,314 | -3.772% |
| 2026-07-13 | 59.63 | 59.77 | 59.32 | 59.38 | -0.287% | 21,684 | -3.595% |
| 2026-07-10 | 59.56 | 59.60 | 59.29 | 59.56 | +0.145% | 11,985 | -3.872% |
| 2026-07-09 | 59.22 | 59.56 | 59.15 | 59.47 | +0.814% | 13,907 | -3.733% |
| 2026-07-08 | 59.06 | 59.12 | 58.69 | 58.99 | -0.657% | 15,830 | -2.950% |
| 2026-07-07 | 59.74 | 59.93 | 59.24 | 59.38 | -0.785% | 16,069 | -3.587% |
| 2026-07-06 | 59.85 | 60.13 | 59.81 | 59.85 | +0.251% | 158,435 | -4.344% |
| 2026-07-02 | 60.30 | 60.42 | 59.23 | 59.70 | -0.475% | 35,763 | -4.104% |
| 2026-07-01 | 60.13 | 60.59 | 59.92 | 59.98 | -0.299% | 33,092 | -4.559% |
| 2026-06-30 | 59.99 | 60.30 | 59.76 | 60.16 | +0.359% | 31,212 | -4.845% |
| 2026-06-29 | 60.15 | 60.15 | 59.49 | 59.95 | -0.050% | 53,650 | -4.504% |
| 2026-06-26 | 59.75 | 60.18 | 59.55 | 59.98 | +0.100% | 39,828 | -4.552% |
| 2026-06-25 | 59.91 | 60.19 | 59.57 | 59.92 | +0.956% | 81,144 | -4.456% |
| 2026-06-24 | 59.03 | 59.72 | 58.99 | 59.35 | +0.459% | 41,090 | -3.542% |
| 2026-06-23 | 58.43 | 59.29 | 58.43 | 59.08 | -0.570% | 12,364 | -3.099% |
| 2026-06-22 | 59.45 | 59.54 | 59.34 | 59.42 | +0.338% | 10,159 | -3.652% |
| 2026-06-18 | 59.18 | 59.22 | 58.85 | 59.22 | +1.335% | 16,987 | -3.327% |
| 2026-06-17 | 59.27 | 59.47 | 58.30 | 58.44 | -1.123% | 67,301 | -2.036% |
| 2026-06-16 | 59.61 | 59.77 | 59.10 | 59.10 | -0.566% | 32,858 | -3.136% |
| 2026-06-15 | 59.92 | 60.02 | 59.37 | 59.44 | -0.058% | 12,348 | -3.684% |
| 2026-06-12 | 59.09 | 59.73 | 59.09 | 59.47 | +0.910% | 6,545 | -3.740% |
| 2026-06-11 | 58.13 | 58.95 | 58.07 | 58.94 | +2.216% | 11,986 | -2.864% |
| 2026-06-10 | 57.79 | 58.58 | 57.66 | 57.66 | -0.363% | 20,993 | -0.711% |
| 2026-06-09 | 58.14 | 58.53 | 57.01 | 57.87 | +0.364% | 18,615 | -1.071% |
| 2026-06-08 | 58.01 | 58.11 | 57.57 | 57.66 | +0.734% | 32,330 | -0.711% |
| 2026-06-05 | 57.96 | 58.11 | 57.15 | 57.24 | -1.977% | 17,120 | +0.017% |
| 2026-06-04 | 57.79 | 58.45 | 57.79 | 58.39 | +1.168% | 22,575 | -1.960% |
| 2026-06-03 | 58.26 | 58.26 | 57.65 | 57.72 | -1.029% | 44,122 | -0.814% |
| 2026-06-02 | 57.67 | 58.40 | 57.67 | 58.32 | +1.092% | 14,994 | -1.835% |
| 2026-06-01 | 57.46 | 57.80 | 57.27 | 57.69 | -0.005% | 26,766 | -0.763% |
| 2026-05-29 | 58.33 | 58.33 | 57.69 | 57.69 | -1.118% | 15,483 | -0.768% |
| 2026-05-28 | 58.39 | 58.44 | 57.87 | 58.35 | -0.282% | 14,492 | -1.877% |
| 2026-05-27 | 58.50 | 58.71 | 58.44 | 58.51 | -0.017% | 23,753 | -2.153% |
| 2026-05-26 | 58.12 | 58.56 | 58.12 | 58.52 | +1.680% | 28,903 | -2.170% |
| 2026-05-22 | 57.50 | 57.67 | 57.27 | 57.55 | +0.758% | 25,791 | -0.527% |
| 2026-05-21 | 56.71 | 57.15 | 56.38 | 57.12 | +0.299% | 24,549 | +0.228% |
| 2026-05-20 | 56.30 | 57.02 | 56.11 | 56.95 | +1.606% | 51,545 | +0.527% |
| 2026-05-19 | 56.44 | 56.44 | 55.84 | 56.05 | -0.954% | 21,351 | +2.141% |
| 2026-05-18 | 56.61 | 56.85 | 56.41 | 56.59 | +0.144% | 19,969 | +1.166% |
| 2026-05-15 | 56.94 | 56.94 | 56.51 | 56.51 | -1.895% | 86,431 | +1.312% |
| 2026-05-14 | 57.74 | 57.89 | 57.59 | 57.60 | +0.191% | 198,800 | -0.608% |
| 2026-05-13 | 57.61 | 57.61 | 57.17 | 57.49 | -0.054% | 11,882 | -0.417% |
| 2026-05-12 | 57.85 | 57.85 | 56.98 | 57.52 | -0.860% | 58,850 | -0.471% |
| 2026-05-11 | 58.40 | 58.40 | 57.92 | 58.02 | -0.361% | 29,385 | -1.327% |
| 2026-05-08 | 58.15 | 58.32 | 58.05 | 58.23 | +0.779% | 57,964 | -1.683% |
| 2026-05-07 | 58.64 | 58.64 | 57.78 | 57.78 | -1.062% | 25,739 | -0.917% |
| 2026-05-06 | 58.49 | 58.52 | 58.17 | 58.40 | +0.568% | 15,422 | -1.969% |
| 2026-05-05 | 57.45 | 58.17 | 57.45 | 58.07 | +1.560% | 71,960 | -1.412% |
| 2026-05-04 | 57.59 | 57.83 | 56.95 | 57.18 | -0.991% | 8,438 | +0.126% |
| 2026-05-01 | 57.76 | 57.81 | 57.53 | 57.75 | +0.426% | 18,771 | -0.866% |
| 2026-04-30 | 56.82 | 57.55 | 56.72 | 57.51 | +1.599% | 11,582 | -0.443% |
| 2026-04-29 | 57.10 | 57.10 | 56.38 | 56.60 | -0.789% | 49,170 | +1.148% |
| 2026-04-28 | 57.40 | 57.44 | 56.93 | 57.05 | -0.616% | 20,538 | +0.351% |
| 2026-04-27 | 57.39 | 57.43 | 57.26 | 57.40 | +0.252% | 14,371 | -0.267% |
| 2026-04-24 | 56.97 | 57.32 | 56.85 | 57.26 | +0.709% | 9,210 | -0.016% |
| 2026-04-23 | 56.87 | 57.12 | 56.34 | 56.86 | +0.046% | 28,292 | +0.693% |
| 2026-04-22 | 57.08 | 57.08 | 56.61 | 56.83 | +0.531% | 19,546 | +0.739% |
| 2026-04-21 | 57.20 | 57.40 | 56.48 | 56.53 | -0.842% | 27,503 | +1.274% |
| 2026-04-20 | 56.63 | 57.06 | 56.62 | 57.01 | +0.521% | 8,547 | +0.421% |
| 2026-04-17 | 56.12 | 57.03 | 56.12 | 56.71 | +1.877% | 14,467 | +0.944% |
| 2026-04-16 | 55.54 | 55.71 | 55.45 | 55.67 | +0.306% | 20,481 | +2.838% |
| 2026-04-15 | 55.56 | 55.56 | 55.26 | 55.50 | -0.054% | 41,789 | +3.153% |
| 2026-04-14 | 55.55 | 55.60 | 55.38 | 55.53 | +0.398% | 43,489 | +3.097% |
| 2026-04-13 | 54.69 | 55.31 | 54.66 | 55.31 | +0.741% | 11,859 | +3.508% |
| 2026-04-10 | 55.03 | 55.03 | 54.75 | 54.90 | -0.058% | 34,613 | +4.274% |
| 2026-04-09 | 54.33 | 55.04 | 54.33 | 54.94 | +0.703% | 9,015 | +4.214% |
| 2026-04-08 | 54.42 | 54.68 | 54.20 | 54.55 | +2.521% | 16,848 | +4.947% |
| 2026-04-07 | 52.92 | 53.26 | 52.87 | 53.21 | +0.151% | 16,267 | +7.593% |
| 2026-04-06 | 52.99 | 53.16 | 52.72 | 53.13 | +0.302% | 21,221 | +7.755% |
| 2026-04-02 | 51.98 | 52.97 | 51.98 | 52.97 | +0.608% | 30,202 | +8.080% |
| 2026-04-01 | 52.73 | 53.05 | 52.64 | 52.65 | +0.420% | 21,168 | +8.737% |
| 2026-03-31 | 52.06 | 52.58 | 51.74 | 52.43 | +2.123% | 38,559 | +9.193% |
| 2026-03-30 | 52.28 | 52.28 | 51.17 | 51.34 | -0.842% | 21,205 | +11.511% |
| 2026-03-27 | 52.02 | 52.20 | 51.64 | 51.78 | -0.869% | 13,642 | +10.572% |
| 2026-03-26 | 52.48 | 52.93 | 52.19 | 52.23 | -1.192% | 23,583 | +9.611% |
| 2026-03-25 | 52.94 | 52.98 | 52.36 | 52.86 | +0.724% | 187,317 | +8.305% |
| 2026-03-24 | 51.47 | 52.67 | 51.47 | 52.48 | +1.002% | 19,704 | +9.089% |
| 2026-03-23 | 51.69 | 52.40 | 51.64 | 51.96 | +2.323% | 11,848 | +10.182% |
| 2026-03-20 | 51.92 | 51.92 | 50.63 | 50.78 | -2.234% | 17,111 | +12.741% |
| 2026-03-19 | 51.25 | 52.24 | 51.25 | 51.94 | +0.174% | 22,150 | +10.223% |
| 2026-03-18 | 52.21 | 52.29 | 51.82 | 51.85 | -1.110% | 9,521 | +10.415% |
| 2026-03-17 | 52.57 | 52.84 | 52.40 | 52.43 | +0.291% | 15,069 | +9.189% |
| 2026-03-16 | 52.38 | 52.57 | 52.15 | 52.28 | +1.063% | 12,412 | +9.507% |
| 2026-03-13 | 52.24 | 52.28 | 51.62 | 51.73 | -0.577% | 134,539 | +10.671% |
| 2026-03-12 | 52.20 | 52.39 | 51.85 | 52.03 | -1.121% | 8,617 | +10.033% |
| 2026-03-11 | 52.67 | 52.88 | 52.28 | 52.62 | -0.303% | 32,111 | +8.799% |
| 2026-03-10 | 52.86 | 53.56 | 52.65 | 52.78 | -0.509% | 19,637 | +8.469% |
| 2026-03-09 | 52.17 | 53.09 | 51.31 | 53.05 | +0.721% | 14,100 | +7.917% |
| 2026-03-06 | 53.03 | 53.03 | 52.46 | 52.67 | -1.918% | 27,385 | +8.696% |
| 2026-03-05 | 54.36 | 54.39 | 53.38 | 53.70 | -2.043% | 18,067 | +6.611% |
| 2026-03-04 | 54.71 | 54.96 | 54.40 | 54.82 | +0.791% | 35,140 | +4.433% |
| 2026-03-03 | 53.85 | 54.62 | 53.32 | 54.39 | -1.253% | 30,848 | +5.258% |
| 2026-03-02 | 54.11 | 55.20 | 54.00 | 55.08 | +0.935% | 26,088 | +3.940% |
| 2026-02-27 | 54.65 | 54.67 | 54.32 | 54.57 | -1.139% | 22,774 | +4.911% |
| 2026-02-26 | 55.03 | 55.30 | 54.70 | 55.20 | +0.234% | 17,615 | +3.716% |
| 2026-02-25 | 54.92 | 55.07 | 54.44 | 55.07 | +0.972% | 10,793 | +3.959% |
| 2026-02-24 | 54.12 | 54.72 | 54.12 | 54.54 | +0.664% | 8,614 | +4.969% |
| 2026-02-23 | 54.90 | 54.97 | 53.82 | 54.18 | -1.455% | 70,113 | +5.666% |
| 2026-02-20 | 54.51 | 54.98 | 54.41 | 54.98 | +0.494% | 15,639 | +4.129% |
| 2026-02-19 | 54.42 | 54.75 | 54.35 | 54.71 | -0.038% | 23,996 | +4.643% |
| 2026-02-18 | 54.66 | 55.24 | 54.50 | 54.73 | +0.258% | 32,798 | +4.603% |
| 2026-02-17 | 54.71 | 55.00 | 54.08 | 54.59 | -0.547% | 20,114 | +4.873% |
| 2026-02-13 | 54.19 | 55.08 | 53.97 | 54.89 | +1.367% | 42,273 | +4.300% |
| 2026-02-12 | 55.33 | 55.33 | 53.88 | 54.15 | -1.742% | 17,332 | +5.725% |
| 2026-02-11 | 55.34 | 55.40 | 54.76 | 55.11 | +0.326% | 23,998 | +3.883% |
| 2026-02-10 | 54.91 | 55.31 | 54.86 | 54.93 | +0.040% | 18,692 | +4.222% |
| 2026-02-09 | 54.73 | 55.02 | 54.55 | 54.91 | -0.013% | 46,047 | +4.264% |
| 2026-02-06 | 54.19 | 54.92 | 54.13 | 54.92 | +2.475% | 28,602 | +4.250% |
| 2026-02-05 | 53.42 | 53.98 | 53.40 | 53.59 | -0.630% | 13,813 | +6.830% |
| 2026-02-04 | 54.08 | 54.32 | 53.41 | 53.93 | +0.186% | 18,898 | +6.156% |
| 2026-02-03 | 53.75 | 53.99 | 53.24 | 53.83 | +0.452% | 18,737 | +6.353% |
| 2026-02-02 | 52.90 | 53.85 | 52.90 | 53.59 | +0.937% | 14,826 | +6.834% |
| 2026-01-30 | 53.03 | 53.42 | 52.77 | 53.09 | -0.838% | 8,042 | +7.836% |
| 2026-01-29 | 53.56 | 53.56 | 52.88 | 53.54 | +0.298% | 34,020 | +6.932% |
| 2026-01-28 | 53.81 | 53.81 | 53.31 | 53.38 | -0.429% | 13,575 | +7.250% |
| 2026-01-27 | 53.64 | 53.64 | 53.28 | 53.61 | +0.034% | 28,167 | +6.790% |
| 2026-01-26 | 54.03 | 54.04 | 53.55 | 53.59 | -0.382% | 16,870 | +6.826% |
| 2026-01-23 | 54.41 | 54.41 | 53.65 | 53.80 | -1.314% | 8,606 | +6.418% |
| 2026-01-22 | 54.68 | 54.90 | 54.49 | 54.51 | +0.597% | 52,682 | +5.020% |
| 2026-01-21 | 53.61 | 54.27 | 53.58 | 54.19 | +2.187% | 43,834 | +5.647% |
| 2026-01-20 | 52.92 | 53.44 | 52.92 | 53.03 | -1.195% | 13,863 | +7.958% |
| 2026-01-16 | 53.75 | 53.80 | 53.47 | 53.67 | -0.234% | 17,426 | +6.668% |
| 2026-01-15 | 53.58 | 54.01 | 53.56 | 53.80 | +1.311% | 13,386 | +6.418% |
| 2026-01-14 | 52.80 | 53.26 | 52.75 | 53.10 | +0.723% | 11,519 | +7.813% |
| 2026-01-13 | 52.99 | 53.13 | 52.72 | 52.72 | -0.378% | 11,432 | +8.593% |
| 2026-01-12 | 52.50 | 52.99 | 52.50 | 52.92 | +0.641% | 10,267 | +8.182% |
| 2026-01-09 | 52.42 | 52.74 | 52.34 | 52.58 | +0.849% | 15,378 | +8.876% |
| 2026-01-08 | 51.56 | 52.33 | 51.56 | 52.14 | +0.949% | 25,053 | +9.801% |
| 2026-01-07 | 51.85 | 51.88 | 51.27 | 51.65 | -0.097% | 33,394 | +10.842% |
| 2026-01-06 | 51.15 | 51.78 | 51.01 | 51.70 | +1.119% | 28,614 | +10.735% |
| 2026-01-05 | 50.77 | 51.41 | 50.77 | 51.13 | +1.384% | 25,973 | +11.974% |
| 2026-01-02 | 50.49 | 50.60 | 50.10 | 50.43 | +0.711% | 31,025 | +13.524% |
| 2025-12-31 | 50.76 | 50.76 | 50.07 | 50.07 | -0.922% | 15,734 | +14.331% |
| 2025-12-30 | 50.88 | 51.02 | 50.54 | 50.54 | -0.766% | 35,314 | +13.277% |
| 2025-12-29 | 50.84 | 50.93 | 50.81 | 50.93 | -0.450% | 7,978 | +12.409% |
| 2025-12-26 | 51.25 | 51.25 | 50.89 | 51.16 | -0.007% | 24,327 | +11.904% |
| 2025-12-24 | 51.04 | 51.17 | 50.92 | 51.16 | +0.301% | 14,312 | +11.896% |
| 2025-12-23 | 50.99 | 51.06 | 50.85 | 51.01 | -0.932% | 13,446 | +12.233% |
| 2025-12-22 | 51.43 | 51.73 | 51.37 | 51.49 | +0.716% | 17,194 | +11.187% |
| 2025-12-19 | 51.17 | 51.36 | 51.12 | 51.12 | +0.223% | 17,289 | +11.983% |
| 2025-12-18 | 51.31 | 51.43 | 51.01 | 51.01 | +0.334% | 11,975 | +12.233% |
| 2025-12-17 | 51.31 | 51.42 | 50.84 | 50.84 | -0.761% | 11,636 | +12.608% |
| 2025-12-16 | 51.30 | 51.45 | 50.94 | 51.23 | -0.601% | 13,906 | +11.751% |
| 2025-12-15 | 51.95 | 51.95 | 51.34 | 51.54 | -0.406% | 6,961 | +11.079% |
| 2025-12-12 | 52.29 | 52.32 | 51.51 | 51.75 | -0.995% | 37,978 | +10.628% |
| 2025-12-11 | 51.56 | 52.27 | 51.56 | 52.27 | +1.259% | 16,952 | +9.527% |
| 2025-12-10 | 50.70 | 51.62 | 50.70 | 51.62 | +1.574% | 9,204 | +10.907% |
| 2025-12-09 | 50.40 | 50.90 | 50.40 | 50.82 | +0.474% | 20,166 | +12.652% |
| 2025-12-08 | 50.92 | 50.92 | 50.51 | 50.58 | -0.227% | 24,629 | +13.187% |
| 2025-12-05 | 50.84 | 51.09 | 50.64 | 50.70 | -0.305% | 6,280 | +12.930% |
| 2025-12-04 | 50.71 | 50.93 | 50.65 | 50.85 | +0.118% | 11,607 | +12.586% |
| 2025-12-03 | 50.20 | 50.79 | 50.20 | 50.79 | +1.357% | 8,848 | +12.719% |
| 2025-12-02 | 50.29 | 50.29 | 49.99 | 50.11 | +0.050% | 9,338 | +14.249% |
| 2025-12-01 | 49.96 | 50.34 | 49.96 | 50.08 | -0.573% | 8,464 | +14.306% |
| 2025-11-28 | 50.48 | 50.48 | 50.35 | 50.37 | +0.285% | 1,587 | +13.651% |
| 2025-11-26 | 50.02 | 50.58 | 50.02 | 50.23 | +0.496% | 7,771 | +13.976% |
| 2025-11-25 | 49.07 | 50.11 | 49.07 | 49.98 | +2.005% | 19,571 | +14.541% |
| 2025-11-24 | 48.82 | 49.04 | 48.51 | 49.00 | +0.842% | 10,906 | +16.837% |
| 2025-11-21 | 47.63 | 48.79 | 47.63 | 48.59 | +2.434% | 10,587 | +17.821% |
| 2025-11-20 | 48.86 | 48.86 | 47.44 | 47.44 | -1.361% | 14,601 | +20.688% |
| 2025-11-19 | 48.21 | 48.34 | 47.91 | 48.09 | +0.001% | 14,391 | +19.046% |
| 2025-11-18 | 47.78 | 48.30 | 47.76 | 48.09 | +0.201% | 17,308 | +19.048% |
| 2025-11-17 | 48.90 | 48.92 | 47.91 | 47.99 | -2.054% | 13,342 | +19.287% |
| 2025-11-14 | 48.30 | 49.10 | 48.30 | 49.00 | +0.058% | 42,587 | +16.837% |
| 2025-11-13 | 49.80 | 49.80 | 48.91 | 48.97 | -1.995% | 12,201 | +16.904% |
| 2025-11-12 | 50.12 | 50.30 | 49.97 | 49.97 | +0.009% | 10,715 | +14.572% |
| 2025-11-11 | 49.75 | 49.97 | 49.66 | 49.96 | +0.259% | 11,558 | +14.582% |
| 2025-11-10 | 49.98 | 49.98 | 49.55 | 49.83 | +0.943% | 22,813 | +14.880% |
| 2025-11-07 | 48.72 | 49.43 | 48.72 | 49.37 | +0.789% | 16,124 | +15.963% |
| 2025-11-06 | 49.60 | 49.60 | 48.96 | 48.98 | -1.397% | 19,106 | +16.878% |
| 2025-11-05 | 49.21 | 49.81 | 49.05 | 49.68 | +1.451% | 12,673 | +15.245% |
| 2025-11-04 | 48.94 | 49.27 | 48.94 | 48.97 | -1.133% | 12,717 | +16.917% |
| 2025-11-03 | 49.61 | 49.61 | 48.99 | 49.53 | -0.231% | 10,985 | +15.593% |
| 2025-10-31 | 49.62 | 49.67 | 49.29 | 49.64 | +0.031% | 23,795 | +15.325% |
| 2025-10-30 | 49.57 | 49.98 | 49.56 | 49.63 | -0.175% | 15,897 | +15.361% |
| 2025-10-29 | 50.26 | 50.45 | 49.71 | 49.71 | -1.242% | 8,983 | +15.159% |
| 2025-10-28 | 50.11 | 50.54 | 50.11 | 50.34 | -0.383% | 4,039 | +13.728% |
| 2025-10-27 | 51.00 | 51.00 | 50.35 | 50.53 | -0.453% | 8,904 | +13.293% |
| 2025-10-24 | 50.93 | 50.97 | 50.70 | 50.76 | +0.834% | 6,799 | +12.780% |
| 2025-10-23 | 50.17 | 50.47 | 50.02 | 50.34 | +0.928% | 18,027 | +13.720% |
| 2025-10-22 | 50.08 | 50.08 | 49.53 | 49.88 | -0.706% | 17,585 | +14.775% |
| 2025-10-21 | 50.24 | 50.34 | 49.98 | 50.23 | -0.475% | 9,364 | +13.965% |
| 2025-10-20 | 50.27 | 50.48 | 50.07 | 50.47 | +1.571% | 18,222 | +13.423% |
| 2025-10-17 | 49.52 | 49.83 | 49.42 | 49.69 | -0.230% | 7,564 | +15.205% |
| 2025-10-16 | 50.63 | 50.63 | 49.68 | 49.81 | -1.291% | 12,910 | +14.940% |
| 2025-10-15 | 50.68 | 50.96 | 50.02 | 50.46 | +0.364% | 22,339 | +13.456% |
| 2025-10-14 | 49.10 | 50.43 | 49.10 | 50.28 | +1.400% | 13,279 | +13.869% |
| 2025-10-13 | 49.33 | 49.67 | 49.22 | 49.58 | +2.353% | 10,047 | +15.463% |
| 2025-10-10 | 49.73 | 49.73 | 48.44 | 48.44 | -2.529% | 58,922 | +18.179% |
| 2025-10-09 | 50.05 | 50.05 | 49.40 | 49.70 | -0.530% | 16,868 | +15.191% |
| 2025-10-08 | 49.86 | 49.99 | 49.56 | 49.96 | +0.749% | 25,344 | +14.581% |
| 2025-10-07 | 50.19 | 50.22 | 49.55 | 49.59 | -1.189% | 15,871 | +15.439% |
| 2025-10-06 | 50.61 | 50.61 | 50.13 | 50.19 | -0.060% | 10,154 | +14.067% |
| 2025-10-03 | 50.15 | 50.66 | 50.15 | 50.22 | +0.420% | 11,141 | +13.998% |
| 2025-10-02 | 50.12 | 50.12 | 49.63 | 50.01 | +0.118% | 6,540 | +14.477% |
| 2025-10-01 | 49.72 | 50.10 | 49.63 | 49.95 | +0.283% | 13,674 | +14.612% |
| 2025-09-30 | 49.73 | 49.96 | 49.53 | 49.81 | +0.181% | 8,008 | +14.937% |
| 2025-09-29 | 50.32 | 50.32 | 49.71 | 49.72 | -0.301% | 15,332 | +15.145% |
| 2025-09-26 | 49.61 | 50.00 | 49.61 | 49.87 | +0.886% | 18,748 | +14.798% |
| 2025-09-25 | 49.63 | 49.69 | 49.34 | 49.43 | -0.924% | 18,734 | +15.816% |
| 2025-09-24 | 50.42 | 50.42 | 49.84 | 49.89 | -0.771% | 18,804 | +14.745% |
| 2025-09-23 | 50.43 | 50.88 | 50.20 | 50.28 | -0.511% | 9,772 | +13.861% |
| 2025-09-22 | 50.29 | 50.61 | 50.16 | 50.54 | +0.176% | 15,181 | +13.279% |
| 2025-09-19 | 51.05 | 51.05 | 50.38 | 50.45 | -0.950% | 13,481 | +13.479% |
| 2025-09-18 | 50.29 | 50.96 | 50.15 | 50.93 | +1.807% | 12,835 | +12.400% |
| 2025-09-17 | 49.93 | 50.90 | 49.93 | 50.03 | +0.242% | 14,904 | +14.431% |
| 2025-09-16 | 50.14 | 50.14 | 49.65 | 49.91 | -0.559% | 13,872 | +14.708% |
| 2025-09-15 | 49.97 | 50.30 | 49.97 | 50.19 | +0.350% | 16,208 | +14.067% |
| 2025-09-12 | 50.55 | 50.55 | 49.94 | 50.01 | -1.072% | 13,248 | +14.466% |
| 2025-09-11 | 49.62 | 50.56 | 49.62 | 50.56 | +1.876% | 42,771 | +13.239% |
| 2025-09-10 | 49.78 | 49.94 | 49.42 | 49.63 | +0.051% | 156,168 | +15.364% |
| 2025-09-09 | 50.05 | 50.05 | 49.53 | 49.60 | -0.800% | 19,176 | +15.423% |
| 2025-09-08 | 50.22 | 50.22 | 49.81 | 50.00 | -0.176% | 90,287 | +14.500% |
| 2025-09-05 | 50.16 | 50.50 | 49.76 | 50.09 | +0.437% | 32,480 | +14.299% |
| 2025-09-04 | 49.37 | 49.87 | 49.34 | 49.87 | +1.345% | 19,061 | +14.798% |
| 2025-09-03 | 49.14 | 49.39 | 48.99 | 49.21 | -0.125% | 16,028 | +16.342% |
| 2025-09-02 | 48.97 | 49.31 | 48.88 | 49.27 | -0.765% | 15,179 | +16.196% |
| 2025-08-29 | 49.66 | 49.66 | 49.34 | 49.65 | -0.101% | 13,279 | +15.307% |
| 2025-08-28 | 49.89 | 49.89 | 49.33 | 49.70 | +0.201% | 12,896 | +15.191% |
| 2025-08-27 | 49.22 | 49.66 | 49.22 | 49.60 | +0.527% | 11,080 | +15.423% |
| 2025-08-26 | 49.18 | 49.44 | 49.07 | 49.34 | +0.450% | 125,882 | +16.032% |
| 2025-08-25 | 49.32 | 49.32 | 49.04 | 49.12 | -0.690% | 17,702 | +16.554% |
| 2025-08-22 | 47.87 | 49.55 | 47.87 | 49.46 | +3.625% | 18,765 | +15.750% |
| 2025-08-21 | 47.46 | 47.76 | 47.45 | 47.73 | 0.000% | 9,779 | +19.946% |
| 2025-08-20 | 47.92 | 47.92 | 47.45 | 47.73 | -0.313% | 14,972 | +19.946% |
| 2025-08-19 | 47.82 | 48.20 | 47.69 | 47.88 | +0.063% | 23,086 | +19.570% |
| 2025-08-18 | 47.80 | 47.87 | 47.71 | 47.85 | +0.272% | 12,529 | +19.645% |
| 2025-08-15 | 48.06 | 48.06 | 47.54 | 47.72 | -0.559% | 12,794 | +19.971% |
| 2025-08-14 | 48.16 | 48.16 | 47.66 | 47.99 | -1.502% | 19,969 | +19.300% |
| 2025-08-13 | 48.09 | 48.72 | 47.99 | 48.72 | +1.967% | 13,695 | +17.508% |
| 2025-08-12 | 46.85 | 47.82 | 46.85 | 47.78 | +2.819% | 19,670 | +19.820% |
| 2025-08-11 | 46.56 | 46.79 | 46.46 | 46.47 | +0.043% | 11,409 | +23.198% |
| 2025-08-08 | 46.58 | 46.80 | 46.44 | 46.45 | +0.411% | 10,050 | +23.251% |
| 2025-08-07 | 46.86 | 46.86 | 46.13 | 46.26 | -0.280% | 38,900 | +23.757% |
| 2025-08-06 | 46.46 | 46.46 | 46.22 | 46.39 | +0.303% | 36,169 | +23.410% |
| 2025-08-05 | 46.11 | 46.39 | 45.80 | 46.25 | +0.741% | 23,281 | +23.784% |
| 2025-08-04 | 45.41 | 46.02 | 45.41 | 45.91 | +1.932% | 21,841 | +24.701% |
| 2025-08-01 | 45.24 | 45.30 | 44.85 | 45.04 | -1.659% | 18,643 | +27.109% |
| 2025-07-31 | 46.02 | 46.10 | 45.55 | 45.80 | -0.973% | 16,988 | +25.000% |
| 2025-07-30 | 46.67 | 46.90 | 45.94 | 46.25 | -0.602% | 19,140 | +23.784% |
| 2025-07-29 | 46.91 | 47.00 | 46.51 | 46.53 | -0.240% | 10,561 | +23.039% |
| 2025-07-28 | 46.87 | 46.87 | 46.54 | 46.64 | -0.359% | 10,761 | +22.744% |
| 2025-07-25 | 46.65 | 46.81 | 46.46 | 46.81 | +0.688% | 12,762 | +22.303% |
| 2025-07-24 | 47.09 | 47.09 | 46.48 | 46.49 | -1.515% | 13,576 | +23.145% |
| 2025-07-23 | 46.96 | 47.20 | 46.85 | 47.20 | +1.342% | 10,078 | +21.280% |
| 2025-07-22 | 46.22 | 46.76 | 46.22 | 46.58 | +0.714% | 14,669 | +22.907% |
| 2025-07-21 | 46.50 | 46.56 | 46.17 | 46.25 | -0.076% | 15,341 | +23.784% |
| 2025-07-18 | 46.80 | 46.80 | 46.11 | 46.28 | -0.505% | 8,758 | +23.690% |
| 2025-07-17 | 46.10 | 46.63 | 46.10 | 46.52 | +0.802% | 12,781 | +23.065% |
| 2025-07-16 | 46.16 | 46.21 | 45.68 | 46.15 | +0.435% | 25,142 | +24.052% |
| 2025-07-15 | 46.92 | 46.92 | 45.95 | 45.95 | -1.963% | 26,337 | +24.592% |
| 2025-07-14 | 46.54 | 46.87 | 46.42 | 46.87 | +0.644% | 15,925 | +22.146% |
| 2025-07-11 | 46.75 | 46.77 | 46.48 | 46.57 | -1.188% | 17,305 | +22.933% |
| 2025-07-10 | 46.75 | 47.31 | 46.68 | 47.13 | +1.137% | 28,452 | +21.473% |
| 2025-07-09 | 46.68 | 46.68 | 46.27 | 46.60 | +0.064% | 18,039 | +22.854% |
| 2025-07-08 | 46.36 | 46.68 | 46.35 | 46.57 | +0.475% | 15,095 | +22.933% |
| 2025-07-07 | 46.76 | 46.88 | 46.19 | 46.35 | -1.285% | 26,169 | +23.517% |
| 2025-07-03 | 46.88 | 47.04 | 46.77 | 46.95 | +0.715% | 11,803 | +21.930% |
| 2025-07-02 | 46.18 | 46.70 | 46.18 | 46.62 | +1.216% | 69,715 | +22.801% |
| 2025-07-01 | 45.37 | 46.53 | 45.31 | 46.06 | +1.257% | 21,789 | +24.294% |
| 2025-06-30 | 45.70 | 45.70 | 45.36 | 45.49 | +0.018% | 20,656 | +25.857% |
| 2025-06-27 | 45.52 | 45.80 | 45.27 | 45.48 | -0.022% | 14,205 | +25.880% |
| 2025-06-26 | 45.06 | 45.49 | 45.00 | 45.49 | +1.404% | 25,780 | +25.852% |
| 2025-06-25 | 45.31 | 45.31 | 44.79 | 44.86 | -0.906% | 24,809 | +27.619% |
| 2025-06-24 | 45.23 | 45.41 | 45.01 | 45.27 | +0.199% | 16,959 | +26.463% |
| 2025-06-23 | 44.57 | 45.18 | 44.40 | 45.18 | +1.528% | 33,666 | +26.715% |
| 2025-06-20 | 45.08 | 45.08 | 44.46 | 44.50 | -0.403% | 31,649 | +28.652% |
| 2025-06-18 | 44.72 | 45.14 | 44.51 | 44.68 | +0.224% | 36,744 | +28.133% |
| 2025-06-17 | 44.66 | 44.93 | 44.51 | 44.58 | -0.541% | 16,996 | +28.421% |
| 2025-06-16 | 44.84 | 45.15 | 44.73 | 44.82 | +1.111% | 23,102 | +27.725% |
| 2025-06-13 | 44.87 | 44.95 | 44.28 | 44.33 | -1.707% | 128,753 | +29.145% |
| 2025-06-12 | 45.08 | 45.14 | 44.87 | 45.10 | -0.442% | 148,490 | +26.940% |
| 2025-06-11 | 45.68 | 45.68 | 45.18 | 45.30 | -0.266% | 18,166 | +26.380% |
| 2025-06-10 | 45.52 | 45.62 | 45.33 | 45.42 | +0.222% | 8,219 | +26.044% |
| 2025-06-09 | 45.16 | 45.48 | 45.05 | 45.32 | +0.869% | 12,422 | +26.324% |
| 2025-06-06 | 44.82 | 45.01 | 44.70 | 44.93 | +1.187% | 14,849 | +27.422% |
| 2025-06-05 | 44.43 | 44.60 | 44.24 | 44.40 | +0.086% | 12,647 | +28.934% |
| 2025-06-04 | 44.54 | 44.58 | 44.34 | 44.36 | -0.318% | 11,690 | +29.045% |
| 2025-06-03 | 44.00 | 44.61 | 43.98 | 44.51 | +1.219% | 7,441 | +28.634% |
| 2025-06-02 | 44.07 | 44.07 | 43.55 | 43.97 | +0.114% | 22,333 | +30.202% |
| 2025-05-30 | 43.91 | 44.18 | 43.67 | 43.92 | -0.363% | 7,576 | +30.351% |
| 2025-05-29 | 44.31 | 44.31 | 43.84 | 44.08 | +0.091% | 15,509 | +29.877% |
| 2025-05-28 | 44.48 | 44.48 | 43.95 | 44.04 | -1.123% | 18,742 | +29.995% |
| 2025-05-27 | 43.89 | 44.54 | 43.70 | 44.54 | +2.864% | 19,904 | +28.536% |
| 2025-05-23 | 42.93 | 43.53 | 42.93 | 43.30 | -0.494% | 39,151 | +32.217% |
| 2025-05-22 | 43.48 | 43.67 | 43.22 | 43.51 | -0.287% | 13,298 | +31.564% |
| 2025-05-21 | 44.26 | 44.30 | 43.55 | 43.64 | -2.328% | 20,602 | +31.187% |
| 2025-05-20 | 44.57 | 44.76 | 44.47 | 44.68 | -0.030% | 57,422 | +28.133% |
| 2025-05-19 | 44.34 | 44.70 | 44.34 | 44.69 | -0.571% | 22,650 | +28.095% |
| 2025-05-16 | 44.47 | 44.95 | 44.42 | 44.95 | +0.751% | 17,830 | +27.364% |
| 2025-05-15 | 44.18 | 44.63 | 44.09 | 44.62 | +0.734% | 23,939 | +28.320% |
| 2025-05-14 | 44.60 | 44.60 | 44.17 | 44.29 | -0.962% | 16,037 | +29.262% |
| 2025-05-13 | 44.63 | 44.82 | 44.45 | 44.72 | +0.880% | 20,039 | +28.019% |
| 2025-05-12 | 44.50 | 44.77 | 44.16 | 44.33 | +2.545% | 34,239 | +29.145% |
| 2025-05-09 | 43.22 | 43.31 | 42.94 | 43.23 | +0.302% | 15,526 | +32.431% |
| 2025-05-08 | 42.90 | 43.41 | 42.57 | 43.10 | +1.412% | 33,654 | +32.831% |
| 2025-05-07 | 42.66 | 42.72 | 42.33 | 42.50 | +0.165% | 12,599 | +34.706% |
| 2025-05-06 | 42.33 | 42.66 | 42.29 | 42.43 | -0.818% | 27,960 | +34.928% |
| 2025-05-05 | 42.79 | 43.08 | 42.58 | 42.78 | -0.673% | 36,814 | +33.824% |
| 2025-05-02 | 42.73 | 43.10 | 42.57 | 43.07 | +2.037% | 26,450 | +32.923% |
| 2025-05-01 | 42.07 | 42.43 | 41.95 | 42.21 | +0.981% | 38,296 | +35.631% |
| 2025-04-30 | 41.60 | 42.00 | 41.17 | 41.80 | -0.901% | 36,893 | +36.962% |
| 2025-04-29 | 41.79 | 42.34 | 41.76 | 42.18 | +0.764% | 23,683 | +35.728% |
| 2025-04-28 | 41.90 | 42.20 | 41.48 | 41.86 | +0.287% | 16,572 | +36.765% |
| 2025-04-25 | 41.61 | 41.81 | 41.38 | 41.74 | -0.024% | 14,509 | +37.159% |
| 2025-04-24 | 41.23 | 41.85 | 41.19 | 41.75 | +1.360% | 18,684 | +37.126% |
| 2025-04-23 | 41.72 | 42.20 | 40.97 | 41.19 | +1.279% | 42,700 | +38.990% |
| 2025-04-22 | 40.41 | 40.88 | 40.27 | 40.67 | +2.049% | 42,934 | +40.767% |
| 2025-04-21 | 40.32 | 40.32 | 39.44 | 39.85 | -1.863% | 33,751 | +43.651% |
| 2025-04-17 | 40.44 | 40.89 | 40.36 | 40.61 | +0.995% | 53,233 | +40.975% |
| 2025-04-16 | 40.38 | 40.75 | 39.95 | 40.21 | -0.692% | 62,139 | +42.378% |
| 2025-04-15 | 40.62 | 40.90 | 40.44 | 40.49 | 0.000% | 51,344 | +41.393% |