JSCP
JPMorgan Short Duration Core Plus ETF
stockNYSEETF
At CloseOct 5, 2026 3:54:39 PM EDT
45.88USD-0.022%(-0.01)189,372
45.88Bid45.89Ask0.01SpreadJSCP Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 45.91 | 45.91 | 45.83 | 45.88 | -0.033% | 189,372 | 0.000% |
| 2026-10-02 | 46.00 | 46.01 | 45.89 | 45.90 | -0.033% | 392,401 | -0.033% |
| 2026-10-01 | 45.81 | 45.95 | 45.77 | 45.91 | -0.152% | 216,571 | -0.065% |
| 2026-09-30 | 46.10 | 46.10 | 45.93 | 45.98 | -0.076% | 228,553 | -0.217% |
| 2026-09-29 | 46.00 | 46.03 | 45.95 | 46.02 | -0.011% | 360,138 | -0.293% |
| 2026-09-28 | 46.05 | 46.07 | 45.99 | 46.02 | -0.260% | 154,362 | -0.304% |
| 2026-09-25 | 46.09 | 46.17 | 46.04 | 46.14 | +0.217% | 276,967 | -0.564% |
| 2026-09-24 | 46.18 | 46.18 | 46.04 | 46.04 | -0.173% | 321,871 | -0.348% |
| 2026-09-23 | 46.30 | 46.30 | 46.07 | 46.12 | -0.453% | 299,750 | -0.520% |
| 2026-09-22 | 46.35 | 46.35 | 46.30 | 46.33 | +0.043% | 261,286 | -0.971% |
| 2026-09-21 | 46.34 | 46.34 | 46.28 | 46.31 | +0.043% | 259,395 | -0.929% |
| 2026-09-18 | 46.31 | 46.32 | 46.28 | 46.29 | -0.129% | 137,936 | -0.886% |
| 2026-09-17 | 46.35 | 46.36 | 46.31 | 46.35 | +0.151% | 121,606 | -1.014% |
| 2026-09-16 | 46.34 | 46.39 | 46.27 | 46.28 | -0.022% | 215,124 | -0.864% |
| 2026-09-15 | 46.30 | 46.31 | 46.28 | 46.29 | -0.043% | 160,182 | -0.886% |
| 2026-09-14 | 46.33 | 46.37 | 46.28 | 46.31 | -0.129% | 356,463 | -0.929% |
| 2026-09-11 | 46.45 | 46.45 | 46.36 | 46.37 | -0.129% | 271,417 | -1.057% |
| 2026-09-10 | 46.48 | 46.51 | 46.42 | 46.43 | -0.386% | 168,090 | -1.185% |
| 2026-09-09 | 46.60 | 46.65 | 46.59 | 46.61 | -0.043% | 130,294 | -1.566% |
| 2026-09-08 | 46.63 | 46.67 | 46.62 | 46.63 | -0.021% | 138,964 | -1.608% |
| 2026-09-04 | 46.64 | 46.67 | 46.64 | 46.64 | -0.086% | 155,954 | -1.630% |
| 2026-09-03 | 46.70 | 46.72 | 46.68 | 46.68 | +0.086% | 143,041 | -1.714% |
| 2026-09-02 | 46.63 | 46.64 | 46.60 | 46.64 | +0.047% | 130,926 | -1.630% |
| 2026-09-01 | 46.62 | 46.69 | 46.60 | 46.62 | -0.516% | 156,621 | -1.583% |
| 2026-08-31 | 46.87 | 46.87 | 46.84 | 46.86 | -0.021% | 83,954 | -2.091% |
| 2026-08-28 | 47.00 | 47.01 | 46.86 | 46.87 | -0.234% | 151,647 | -2.112% |
| 2026-08-27 | 46.99 | 47.00 | 46.97 | 46.98 | 0.000% | 212,211 | -2.341% |
| 2026-08-26 | 46.98 | 47.00 | 46.96 | 46.98 | -0.043% | 77,794 | -2.341% |
| 2026-08-25 | 46.96 | 47.01 | 46.96 | 47.00 | +0.149% | 119,412 | -2.383% |
| 2026-08-24 | 46.91 | 46.94 | 46.91 | 46.93 | +0.043% | 100,170 | -2.237% |
| 2026-08-21 | 46.91 | 46.94 | 46.90 | 46.91 | -0.085% | 600,535 | -2.196% |
| 2026-08-20 | 46.93 | 46.95 | 46.92 | 46.95 | -0.096% | 379,117 | -2.279% |
| 2026-08-19 | 46.99 | 47.00 | 46.95 | 46.99 | +0.107% | 192,136 | -2.373% |
| 2026-08-18 | 46.92 | 46.96 | 46.91 | 46.95 | -0.011% | 220,335 | -2.269% |
| 2026-08-17 | 46.94 | 46.98 | 46.92 | 46.95 | 0.000% | 186,346 | -2.279% |
| 2026-08-14 | 47.00 | 47.00 | 46.93 | 46.95 | -0.053% | 109,156 | -2.279% |
| 2026-08-13 | 46.98 | 47.01 | 46.96 | 46.98 | +0.160% | 129,396 | -2.331% |
| 2026-08-12 | 46.93 | 46.93 | 46.89 | 46.90 | +0.102% | 196,169 | -2.175% |
| 2026-08-11 | 46.87 | 46.89 | 46.80 | 46.85 | +0.090% | 211,052 | -2.075% |
| 2026-08-10 | 46.83 | 46.86 | 46.81 | 46.81 | -0.160% | 204,965 | -1.987% |
| 2026-08-07 | 46.90 | 46.90 | 46.87 | 46.88 | +0.096% | 178,546 | -2.144% |
| 2026-08-06 | 46.85 | 46.87 | 46.82 | 46.84 | -0.107% | 146,761 | -2.050% |
| 2026-08-05 | 46.86 | 46.91 | 46.85 | 46.89 | +0.021% | 152,319 | -2.154% |
| 2026-08-04 | 46.86 | 46.89 | 46.84 | 46.88 | +0.192% | 787,466 | -2.133% |
| 2026-08-03 | 46.77 | 46.79 | 46.76 | 46.79 | -0.245% | 403,531 | -1.945% |
| 2026-07-31 | 46.90 | 46.91 | 46.86 | 46.91 | -0.085% | 310,724 | -2.185% |
| 2026-07-30 | 46.95 | 46.97 | 46.92 | 46.95 | +0.021% | 167,585 | -2.269% |
| 2026-07-29 | 46.87 | 47.00 | 46.84 | 46.94 | +0.075% | 385,806 | -2.248% |
| 2026-07-28 | 46.88 | 46.93 | 46.87 | 46.90 | +0.117% | 343,761 | -2.175% |
| 2026-07-27 | 46.85 | 46.87 | 46.84 | 46.84 | +0.053% | 999,674 | -2.060% |
| 2026-07-24 | 46.80 | 46.85 | 46.80 | 46.82 | -0.021% | 269,031 | -2.008% |
| 2026-07-23 | 46.77 | 46.83 | 46.76 | 46.83 | -0.021% | 545,675 | -2.029% |
| 2026-07-22 | 46.88 | 46.88 | 46.83 | 46.84 | -0.107% | 278,194 | -2.050% |
| 2026-07-21 | 46.91 | 46.97 | 46.88 | 46.89 | -0.075% | 168,140 | -2.154% |
| 2026-07-20 | 46.94 | 46.95 | 46.90 | 46.92 | -0.096% | 110,398 | -2.227% |
| 2026-07-17 | 46.98 | 47.02 | 46.96 | 46.97 | -0.004% | 120,687 | -2.321% |
| 2026-07-16 | 46.96 | 46.98 | 46.95 | 46.97 | -0.017% | 129,298 | -2.325% |
| 2026-07-15 | 46.94 | 47.01 | 46.94 | 46.98 | +0.128% | 107,105 | -2.341% |
| 2026-07-14 | 46.92 | 46.94 | 46.89 | 46.92 | +0.149% | 978,002 | -2.217% |
| 2026-07-13 | 46.88 | 46.91 | 46.84 | 46.85 | -0.117% | 399,176 | -2.070% |
| 2026-07-10 | 46.92 | 46.94 | 46.90 | 46.91 | -0.036% | 260,897 | -2.185% |
| 2026-07-09 | 46.93 | 46.97 | 46.92 | 46.92 | +0.064% | 138,517 | -2.221% |
| 2026-07-08 | 46.89 | 46.91 | 46.86 | 46.89 | -0.081% | 253,276 | -2.158% |
| 2026-07-07 | 46.96 | 46.99 | 46.92 | 46.93 | -0.181% | 180,024 | -2.237% |
| 2026-07-06 | 46.99 | 47.02 | 46.96 | 47.02 | +0.064% | 118,714 | -2.414% |
| 2026-07-02 | 46.99 | 47.00 | 46.94 | 46.98 | +0.139% | 260,887 | -2.352% |
| 2026-07-01 | 46.95 | 46.97 | 46.92 | 46.92 | -0.477% | 163,821 | -2.217% |
| 2026-06-30 | 47.16 | 47.17 | 47.14 | 47.15 | -0.074% | 138,051 | -2.683% |
| 2026-06-29 | 47.16 | 47.19 | 47.15 | 47.18 | +0.042% | 121,813 | -2.755% |
| 2026-06-26 | 47.14 | 47.18 | 47.14 | 47.16 | +0.127% | 157,238 | -2.714% |
| 2026-06-25 | 47.11 | 47.15 | 47.10 | 47.10 | +0.042% | 175,081 | -2.590% |
| 2026-06-24 | 47.07 | 47.10 | 47.04 | 47.08 | +0.128% | 105,990 | -2.549% |
| 2026-06-23 | 47.01 | 47.02 | 47.00 | 47.02 | +0.096% | 1,507,668 | -2.425% |
| 2026-06-22 | 46.96 | 46.99 | 46.95 | 46.98 | -0.117% | 415,355 | -2.331% |
| 2026-06-18 | 47.02 | 47.06 | 47.02 | 47.03 | +0.128% | 196,477 | -2.445% |
| 2026-06-17 | 47.10 | 47.12 | 46.95 | 46.97 | -0.318% | 117,509 | -2.321% |
| 2026-06-16 | 47.08 | 47.15 | 47.08 | 47.12 | +0.064% | 89,894 | -2.632% |
| 2026-06-15 | 47.09 | 47.12 | 47.08 | 47.09 | +0.121% | 115,675 | -2.570% |
| 2026-06-12 | 47.03 | 47.06 | 47.01 | 47.03 | -0.079% | 287,327 | -2.451% |
| 2026-06-11 | 46.95 | 47.08 | 46.95 | 47.07 | +0.256% | 265,613 | -2.528% |
| 2026-06-10 | 46.95 | 46.97 | 46.93 | 46.95 | +0.053% | 296,577 | -2.279% |
| 2026-06-09 | 46.91 | 46.95 | 46.91 | 46.92 | +0.085% | 143,236 | -2.227% |
| 2026-06-08 | 46.91 | 46.92 | 46.88 | 46.88 | +0.011% | 78,538 | -2.144% |
| 2026-06-05 | 46.91 | 47.03 | 46.88 | 46.88 | -0.277% | 843,510 | -2.133% |
| 2026-06-04 | 47.01 | 47.03 | 47.00 | 47.01 | +0.064% | 169,136 | -2.404% |
| 2026-06-03 | 46.98 | 46.99 | 46.95 | 46.98 | -0.032% | 226,783 | -2.341% |
| 2026-06-02 | 47.00 | 47.00 | 46.98 | 46.99 | +0.032% | 256,633 | -2.373% |
| 2026-06-01 | 46.94 | 46.99 | 46.92 | 46.98 | -0.424% | 132,558 | -2.341% |
| 2026-05-29 | 47.18 | 47.21 | 47.16 | 47.18 | +0.085% | 143,641 | -2.755% |
| 2026-05-28 | 47.11 | 47.17 | 47.09 | 47.14 | +0.074% | 204,188 | -2.673% |
| 2026-05-27 | 47.10 | 47.13 | 47.10 | 47.10 | +0.053% | 58,178 | -2.601% |
| 2026-05-26 | 47.07 | 47.09 | 47.05 | 47.08 | +0.149% | 84,887 | -2.549% |
| 2026-05-22 | 47.04 | 47.07 | 46.97 | 47.01 | -0.032% | 282,391 | -2.404% |
| 2026-05-21 | 46.95 | 47.04 | 46.93 | 47.02 | +0.021% | 330,012 | -2.435% |
| 2026-05-20 | 46.90 | 47.05 | 46.89 | 47.02 | +0.245% | 252,657 | -2.414% |
| 2026-05-19 | 46.89 | 46.92 | 46.87 | 46.90 | -0.106% | 167,526 | -2.175% |
| 2026-05-18 | 47.00 | 47.01 | 46.92 | 46.95 | -0.085% | 432,981 | -2.279% |
| 2026-05-15 | 47.00 | 47.01 | 46.98 | 46.99 | -0.223% | 137,898 | -2.362% |
| 2026-05-14 | 47.15 | 47.16 | 47.09 | 47.09 | -0.042% | 107,609 | -2.580% |
| 2026-05-13 | 47.06 | 47.12 | 47.06 | 47.12 | +0.042% | 161,264 | -2.621% |
| 2026-05-12 | 47.13 | 47.13 | 47.06 | 47.09 | -0.095% | 186,144 | -2.580% |
| 2026-05-11 | 47.18 | 47.19 | 47.14 | 47.14 | -0.127% | 120,095 | -2.673% |
| 2026-05-08 | 47.19 | 47.21 | 47.18 | 47.20 | +0.159% | 231,954 | -2.797% |
| 2026-05-07 | 47.23 | 47.23 | 47.12 | 47.13 | -0.138% | 121,093 | -2.642% |
| 2026-05-06 | 47.18 | 47.21 | 47.16 | 47.19 | +0.180% | 164,439 | -2.776% |
| 2026-05-05 | 47.09 | 47.13 | 47.09 | 47.10 | +0.074% | 117,254 | -2.601% |
| 2026-05-04 | 47.11 | 47.11 | 47.04 | 47.07 | -0.127% | 110,079 | -2.528% |
| 2026-05-01 | 47.15 | 47.19 | 47.12 | 47.13 | -0.338% | 174,049 | -2.652% |
| 2026-04-30 | 47.29 | 47.32 | 47.27 | 47.29 | +0.106% | 97,202 | -2.982% |
| 2026-04-29 | 47.29 | 47.30 | 47.22 | 47.24 | -0.190% | 98,222 | -2.879% |
| 2026-04-28 | 47.35 | 47.36 | 47.33 | 47.33 | -0.106% | 112,502 | -3.064% |
| 2026-04-27 | 47.37 | 47.39 | 47.35 | 47.38 | 0.000% | 161,766 | -3.166% |
| 2026-04-24 | 47.32 | 47.39 | 47.31 | 47.38 | +0.116% | 605,894 | -3.166% |
| 2026-04-23 | 47.36 | 47.38 | 47.30 | 47.33 | -0.032% | 94,057 | -3.053% |
| 2026-04-22 | 47.37 | 47.39 | 47.34 | 47.34 | +0.042% | 180,035 | -3.084% |
| 2026-04-21 | 47.37 | 47.39 | 47.32 | 47.32 | -0.190% | 83,130 | -3.043% |
| 2026-04-20 | 47.43 | 47.44 | 47.40 | 47.41 | -0.063% | 121,716 | -3.227% |
| 2026-04-17 | 47.41 | 47.47 | 47.41 | 47.44 | +0.222% | 193,177 | -3.288% |
| 2026-04-16 | 47.36 | 47.36 | 47.32 | 47.34 | -0.021% | 93,140 | -3.074% |
| 2026-04-15 | 47.34 | 47.36 | 47.32 | 47.34 | -0.021% | 136,627 | -3.094% |
| 2026-04-14 | 47.28 | 47.36 | 47.28 | 47.35 | +0.116% | 499,487 | -3.115% |
| 2026-04-13 | 47.25 | 47.30 | 47.23 | 47.30 | +0.148% | 246,931 | -3.002% |
| 2026-04-10 | 47.28 | 47.28 | 47.23 | 47.23 | -0.042% | 228,165 | -2.858% |
| 2026-04-09 | 47.23 | 47.31 | 47.23 | 47.25 | +0.011% | 263,123 | -2.899% |
| 2026-04-08 | 47.31 | 47.31 | 47.23 | 47.24 | +0.170% | 175,196 | -2.889% |
| 2026-04-07 | 47.14 | 47.17 | 47.09 | 47.16 | +0.068% | 89,212 | -2.724% |
| 2026-04-06 | 47.18 | 47.18 | 47.11 | 47.13 | -0.100% | 73,966 | -2.658% |
| 2026-04-02 | 47.11 | 47.18 | 47.11 | 47.18 | +0.106% | 100,585 | -2.755% |
| 2026-04-01 | 47.11 | 47.18 | 47.09 | 47.13 | -0.359% | 245,976 | -2.652% |
| 2026-03-31 | 47.27 | 47.31 | 47.26 | 47.30 | +0.191% | 121,174 | -3.002% |
| 2026-03-30 | 47.20 | 47.25 | 47.20 | 47.21 | +0.212% | 193,307 | -2.817% |
| 2026-03-27 | 47.03 | 47.12 | 47.03 | 47.11 | +0.074% | 182,534 | -2.611% |
| 2026-03-26 | 47.13 | 47.16 | 47.06 | 47.08 | -0.265% | 169,371 | -2.539% |
| 2026-03-25 | 47.21 | 47.23 | 47.19 | 47.20 | +0.139% | 87,572 | -2.797% |
| 2026-03-24 | 47.13 | 47.20 | 47.10 | 47.13 | -0.159% | 112,701 | -2.663% |
| 2026-03-23 | 47.16 | 47.27 | 47.15 | 47.21 | +0.159% | 218,559 | -2.817% |
| 2026-03-20 | 47.21 | 47.21 | 47.13 | 47.13 | -0.317% | 100,997 | -2.663% |
| 2026-03-19 | 47.20 | 47.33 | 47.20 | 47.28 | -0.053% | 76,021 | -2.971% |
| 2026-03-18 | 47.37 | 47.40 | 47.31 | 47.31 | -0.211% | 114,771 | -3.023% |
| 2026-03-17 | 47.38 | 47.41 | 47.38 | 47.41 | +0.127% | 228,630 | -3.227% |
| 2026-03-16 | 47.37 | 47.38 | 47.33 | 47.35 | +0.127% | 315,091 | -3.105% |
| 2026-03-13 | 47.35 | 47.35 | 47.28 | 47.29 | -0.063% | 156,681 | -2.982% |
| 2026-03-12 | 47.39 | 47.40 | 47.28 | 47.32 | -0.253% | 168,359 | -3.043% |
| 2026-03-11 | 47.47 | 47.47 | 47.42 | 47.44 | -0.126% | 131,973 | -3.288% |
| 2026-03-10 | 47.53 | 47.55 | 47.49 | 47.50 | -0.042% | 173,976 | -3.411% |
| 2026-03-09 | 47.45 | 47.54 | 47.45 | 47.52 | +0.063% | 196,486 | -3.451% |
| 2026-03-06 | 47.45 | 47.54 | 47.45 | 47.49 | -0.021% | 135,823 | -3.390% |
| 2026-03-05 | 47.50 | 47.52 | 47.47 | 47.50 | -0.084% | 249,682 | -3.411% |
| 2026-03-04 | 47.58 | 47.58 | 47.54 | 47.54 | -0.084% | 172,824 | -3.492% |
| 2026-03-03 | 47.49 | 47.60 | 47.49 | 47.58 | -0.021% | 344,687 | -3.573% |
| 2026-03-02 | 47.60 | 47.60 | 47.56 | 47.59 | -0.543% | 133,799 | -3.593% |
| 2026-02-27 | 47.81 | 47.87 | 47.81 | 47.85 | +0.084% | 146,749 | -4.117% |
| 2026-02-26 | 47.78 | 47.81 | 47.78 | 47.81 | +0.063% | 206,366 | -4.037% |
| 2026-02-25 | 47.76 | 47.78 | 47.75 | 47.78 | +0.021% | 135,515 | -3.977% |
| 2026-02-24 | 47.77 | 47.79 | 47.75 | 47.77 | -0.042% | 184,799 | -3.956% |
| 2026-02-23 | 47.76 | 47.81 | 47.76 | 47.79 | +0.063% | 97,391 | -3.997% |
| 2026-02-20 | 47.75 | 47.76 | 47.73 | 47.76 | +0.031% | 124,908 | -3.936% |
| 2026-02-19 | 47.72 | 47.75 | 47.72 | 47.74 | +0.010% | 148,658 | -3.906% |
| 2026-02-18 | 47.72 | 47.74 | 47.72 | 47.74 | +0.021% | 151,277 | -3.896% |
| 2026-02-17 | 47.74 | 47.74 | 47.73 | 47.73 | -0.063% | 107,772 | -3.876% |
| 2026-02-13 | 47.73 | 47.76 | 47.73 | 47.76 | +0.147% | 193,181 | -3.936% |
| 2026-02-12 | 47.64 | 47.69 | 47.64 | 47.69 | +0.126% | 434,656 | -3.795% |
| 2026-02-11 | 47.62 | 47.65 | 47.61 | 47.63 | -0.073% | 197,056 | -3.674% |
| 2026-02-10 | 47.67 | 47.68 | 47.66 | 47.66 | +0.052% | 162,995 | -3.745% |
| 2026-02-09 | 47.62 | 47.64 | 47.62 | 47.64 | +0.074% | 298,048 | -3.694% |
| 2026-02-06 | 47.62 | 47.62 | 47.58 | 47.60 | 0.000% | 88,378 | -3.624% |
| 2026-02-05 | 47.58 | 47.61 | 47.55 | 47.60 | +0.179% | 238,129 | -3.624% |
| 2026-02-04 | 47.51 | 47.53 | 47.48 | 47.52 | 0.000% | 183,952 | -3.451% |
| 2026-02-03 | 47.49 | 47.52 | 47.48 | 47.52 | +0.028% | 249,604 | -3.451% |
| 2026-02-02 | 47.52 | 47.53 | 47.49 | 47.51 | -0.395% | 110,499 | -3.424% |
| 2026-01-30 | 47.69 | 47.71 | 47.68 | 47.70 | +0.052% | 201,716 | -3.805% |
| 2026-01-29 | 47.65 | 47.69 | 47.62 | 47.67 | +0.052% | 318,280 | -3.755% |
| 2026-01-28 | 47.65 | 47.65 | 47.62 | 47.65 | +0.042% | 214,874 | -3.704% |
| 2026-01-27 | 47.64 | 47.66 | 47.62 | 47.63 | +0.010% | 246,708 | -3.664% |
| 2026-01-26 | 47.62 | 47.63 | 47.60 | 47.62 | +0.063% | 991,536 | -3.654% |
| 2026-01-23 | 47.58 | 47.59 | 47.56 | 47.59 | +0.063% | 158,488 | -3.593% |
| 2026-01-22 | 47.56 | 47.57 | 47.54 | 47.56 | -0.021% | 282,766 | -3.532% |
| 2026-01-21 | 47.57 | 47.58 | 47.53 | 47.57 | +0.105% | 294,633 | -3.553% |
| 2026-01-20 | 47.54 | 47.54 | 47.51 | 47.52 | -0.032% | 948,094 | -3.451% |
| 2026-01-16 | 47.58 | 47.59 | 47.53 | 47.53 | -0.116% | 202,918 | -3.482% |
| 2026-01-15 | 47.62 | 47.62 | 47.58 | 47.59 | -0.063% | 115,653 | -3.593% |
| 2026-01-14 | 47.63 | 47.64 | 47.62 | 47.62 | +0.032% | 274,476 | -3.654% |
| 2026-01-13 | 47.61 | 47.62 | 47.59 | 47.60 | +0.032% | 300,165 | -3.624% |
| 2026-01-12 | 47.56 | 47.59 | 47.56 | 47.59 | 0.000% | 165,212 | -3.593% |
| 2026-01-09 | 47.58 | 47.64 | 47.56 | 47.59 | +0.011% | 264,784 | -3.593% |
| 2026-01-08 | 47.58 | 47.61 | 47.57 | 47.59 | -0.042% | 324,276 | -3.583% |
| 2026-01-07 | 47.62 | 47.64 | 47.59 | 47.60 | +0.053% | 216,919 | -3.624% |
| 2026-01-06 | 47.59 | 47.60 | 47.55 | 47.58 | -0.032% | 290,614 | -3.573% |
| 2026-01-05 | 47.59 | 47.60 | 47.57 | 47.59 | +0.084% | 152,401 | -3.603% |
| 2026-01-02 | 47.55 | 47.56 | 47.55 | 47.55 | -0.004% | 71,118 | -3.522% |
| 2025-12-31 | 47.58 | 47.59 | 47.55 | 47.56 | -0.446% | 810,116 | -3.526% |
| 2025-12-30 | 47.80 | 47.80 | 47.74 | 47.77 | +0.010% | 330,224 | -3.956% |
| 2025-12-29 | 47.73 | 47.77 | 47.73 | 47.77 | +0.105% | 115,409 | -3.946% |
| 2025-12-26 | 47.73 | 47.73 | 47.71 | 47.72 | +0.042% | 67,510 | -3.846% |
| 2025-12-24 | 47.66 | 47.70 | 47.65 | 47.70 | +0.136% | 256,019 | -3.805% |
| 2025-12-23 | 47.61 | 47.64 | 47.60 | 47.63 | -0.063% | 97,704 | -3.674% |
| 2025-12-22 | 47.68 | 47.68 | 47.64 | 47.66 | -0.000% | 89,129 | -3.735% |
| 2025-12-19 | 47.68 | 47.68 | 47.63 | 47.66 | -0.126% | 255,992 | -3.735% |
| 2025-12-18 | 47.71 | 47.72 | 47.67 | 47.72 | +0.168% | 233,074 | -3.856% |
| 2025-12-17 | 47.63 | 47.65 | 47.61 | 47.64 | +0.021% | 286,215 | -3.694% |
| 2025-12-16 | 47.59 | 47.64 | 47.59 | 47.63 | +0.084% | 168,469 | -3.674% |
| 2025-12-15 | 47.58 | 47.61 | 47.51 | 47.59 | +0.116% | 151,616 | -3.593% |
| 2025-12-12 | 47.54 | 47.55 | 47.52 | 47.53 | -0.074% | 87,484 | -3.482% |
| 2025-12-11 | 47.59 | 47.59 | 47.54 | 47.57 | +0.042% | 147,153 | -3.553% |
| 2025-12-10 | 47.46 | 47.56 | 47.46 | 47.55 | +0.209% | 105,197 | -3.512% |
| 2025-12-09 | 47.50 | 47.51 | 47.45 | 47.45 | -0.061% | 145,018 | -3.311% |
| 2025-12-08 | 47.49 | 47.49 | 47.44 | 47.48 | -0.042% | 73,249 | -3.370% |
| 2025-12-05 | 47.55 | 47.55 | 47.50 | 47.50 | -0.105% | 131,445 | -3.411% |
| 2025-12-04 | 47.56 | 47.56 | 47.52 | 47.55 | -0.063% | 73,406 | -3.512% |
| 2025-12-03 | 47.57 | 47.58 | 47.54 | 47.58 | +0.116% | 80,658 | -3.573% |
| 2025-12-02 | 47.53 | 47.53 | 47.49 | 47.52 | +0.074% | 77,718 | -3.461% |
| 2025-12-01 | 47.50 | 47.51 | 47.48 | 47.49 | -0.440% | 63,925 | -3.390% |
| 2025-11-28 | 47.73 | 47.73 | 47.69 | 47.70 | -0.021% | 32,701 | -3.816% |
| 2025-11-26 | 47.71 | 47.71 | 47.66 | 47.71 | +0.010% | 75,446 | -3.836% |
| 2025-11-25 | 47.64 | 47.72 | 47.64 | 47.70 | +0.126% | 141,389 | -3.826% |
| 2025-11-24 | 47.64 | 47.65 | 47.62 | 47.65 | +0.052% | 50,995 | -3.704% |
| 2025-11-21 | 47.67 | 47.67 | 47.53 | 47.62 | +0.168% | 109,033 | -3.654% |
| 2025-11-20 | 47.56 | 47.58 | 47.52 | 47.54 | 0.000% | 65,706 | -3.492% |
| 2025-11-19 | 47.55 | 47.57 | 47.53 | 47.54 | -0.011% | 171,684 | -3.492% |
| 2025-11-18 | 47.54 | 47.56 | 47.51 | 47.55 | +0.137% | 1,915,276 | -3.502% |
| 2025-11-17 | 47.50 | 47.51 | 47.46 | 47.48 | +0.011% | 98,039 | -3.370% |
| 2025-11-14 | 47.50 | 47.53 | 47.47 | 47.48 | -0.011% | 157,903 | -3.360% |
| 2025-11-13 | 47.50 | 47.51 | 47.47 | 47.48 | -0.126% | 151,949 | -3.370% |
| 2025-11-12 | 47.55 | 47.55 | 47.53 | 47.54 | -0.015% | 163,688 | -3.492% |
| 2025-11-11 | 47.54 | 47.55 | 47.52 | 47.55 | +0.141% | 248,631 | -3.506% |
| 2025-11-10 | 47.46 | 47.50 | 47.46 | 47.48 | -0.042% | 207,355 | -3.370% |
| 2025-11-07 | 47.47 | 47.53 | 47.47 | 47.50 | +0.011% | 113,309 | -3.411% |
| 2025-11-06 | 47.46 | 47.52 | 47.46 | 47.49 | +0.179% | 240,131 | -3.400% |
| 2025-11-05 | 47.46 | 47.46 | 47.39 | 47.41 | -0.126% | 88,861 | -3.227% |
| 2025-11-04 | 47.46 | 47.48 | 47.40 | 47.47 | +0.042% | 183,805 | -3.349% |
| 2025-11-03 | 47.50 | 47.50 | 47.41 | 47.45 | -0.315% | 129,496 | -3.309% |
| 2025-10-31 | 47.61 | 47.65 | 47.57 | 47.60 | -0.021% | 150,039 | -3.613% |
| 2025-10-30 | 47.55 | 47.63 | 47.53 | 47.61 | +0.042% | 186,972 | -3.634% |
| 2025-10-29 | 47.70 | 47.72 | 47.58 | 47.59 | -0.231% | 150,184 | -3.593% |
| 2025-10-28 | 47.70 | 47.72 | 47.65 | 47.70 | -0.021% | 208,743 | -3.816% |
| 2025-10-27 | 47.68 | 47.71 | 47.67 | 47.71 | 0.000% | 117,855 | -3.836% |
| 2025-10-24 | 47.70 | 47.71 | 47.67 | 47.71 | +0.126% | 148,306 | -3.836% |
| 2025-10-23 | 47.68 | 47.69 | 47.60 | 47.65 | -0.126% | 190,620 | -3.715% |
| 2025-10-22 | 47.70 | 47.72 | 47.68 | 47.71 | +0.042% | 89,987 | -3.836% |
| 2025-10-21 | 47.71 | 47.71 | 47.68 | 47.69 | -0.021% | 76,725 | -3.795% |
| 2025-10-20 | 47.69 | 47.70 | 47.66 | 47.70 | +0.084% | 98,380 | -3.816% |
| 2025-10-17 | 47.67 | 47.69 | 47.65 | 47.66 | -0.042% | 126,668 | -3.735% |
| 2025-10-16 | 47.61 | 47.70 | 47.60 | 47.68 | +0.168% | 91,208 | -3.775% |
| 2025-10-15 | 47.62 | 47.64 | 47.56 | 47.60 | -0.011% | 231,593 | -3.613% |
| 2025-10-14 | 47.57 | 47.62 | 47.55 | 47.60 | -0.011% | 190,624 | -3.624% |
| 2025-10-13 | 47.56 | 47.61 | 47.54 | 47.61 | +0.189% | 90,513 | -3.634% |
| 2025-10-10 | 47.51 | 47.55 | 47.48 | 47.52 | +0.084% | 276,354 | -3.451% |
| 2025-10-09 | 47.48 | 47.48 | 47.46 | 47.48 | -0.021% | 117,077 | -3.370% |
| 2025-10-08 | 47.52 | 47.52 | 47.47 | 47.49 | 0.000% | 125,747 | -3.390% |
| 2025-10-07 | 47.51 | 47.51 | 47.46 | 47.49 | +0.063% | 82,104 | -3.390% |
| 2025-10-06 | 47.51 | 47.51 | 47.46 | 47.46 | -0.063% | 108,883 | -3.329% |
| 2025-10-03 | 47.53 | 47.55 | 47.48 | 47.49 | -0.095% | 145,363 | -3.390% |
| 2025-10-02 | 47.48 | 47.54 | 47.48 | 47.53 | +0.053% | 152,778 | -3.482% |
| 2025-10-01 | 47.51 | 47.53 | 47.47 | 47.51 | -0.210% | 224,734 | -3.431% |
| 2025-09-30 | 47.60 | 47.64 | 47.60 | 47.61 | 0.000% | 79,390 | -3.634% |
| 2025-09-29 | 47.57 | 47.61 | 47.55 | 47.61 | +0.105% | 77,736 | -3.634% |
| 2025-09-26 | 47.58 | 47.58 | 47.53 | 47.56 | +0.022% | 192,036 | -3.532% |
| 2025-09-25 | 47.54 | 47.57 | 47.53 | 47.55 | -0.127% | 153,141 | -3.511% |
| 2025-09-24 | 47.62 | 47.65 | 47.60 | 47.61 | -0.063% | 82,087 | -3.634% |
| 2025-09-23 | 47.63 | 47.65 | 47.61 | 47.64 | +0.042% | 109,542 | -3.694% |
| 2025-09-22 | 47.64 | 47.64 | 47.61 | 47.62 | -0.034% | 62,828 | -3.654% |
| 2025-09-19 | 47.63 | 47.65 | 47.61 | 47.64 | -0.029% | 161,804 | -3.686% |
| 2025-09-18 | 47.63 | 47.66 | 47.62 | 47.65 | -0.042% | 178,970 | -3.715% |
| 2025-09-17 | 47.70 | 47.79 | 47.66 | 47.67 | -0.084% | 88,022 | -3.755% |
| 2025-09-16 | 47.69 | 47.72 | 47.67 | 47.71 | +0.084% | 143,991 | -3.836% |
| 2025-09-15 | 47.68 | 47.69 | 47.66 | 47.67 | +0.042% | 460,437 | -3.755% |
| 2025-09-12 | 47.68 | 47.68 | 47.61 | 47.65 | -0.031% | 251,843 | -3.715% |
| 2025-09-11 | 47.69 | 47.69 | 47.65 | 47.66 | +0.042% | 96,484 | -3.745% |
| 2025-09-10 | 47.65 | 47.69 | 47.63 | 47.65 | +0.052% | 819,370 | -3.704% |
| 2025-09-09 | 47.64 | 47.66 | 47.61 | 47.62 | -0.084% | 65,196 | -3.654% |
| 2025-09-08 | 47.66 | 47.68 | 47.64 | 47.66 | +0.084% | 80,088 | -3.735% |
| 2025-09-05 | 47.65 | 47.69 | 47.62 | 47.62 | +0.126% | 385,470 | -3.654% |
| 2025-09-04 | 47.52 | 47.56 | 47.50 | 47.56 | +0.147% | 99,786 | -3.532% |
| 2025-09-03 | 47.43 | 47.50 | 47.42 | 47.49 | +0.105% | 72,905 | -3.390% |
| 2025-09-02 | 47.38 | 47.44 | 47.38 | 47.44 | -0.399% | 161,238 | -3.288% |
| 2025-08-29 | 47.61 | 47.65 | 47.59 | 47.63 | +0.021% | 88,953 | -3.674% |
| 2025-08-28 | 47.57 | 47.62 | 47.57 | 47.62 | +0.053% | 171,679 | -3.654% |
| 2025-08-27 | 47.56 | 47.60 | 47.54 | 47.59 | +0.084% | 64,397 | -3.603% |
| 2025-08-26 | 47.51 | 47.57 | 47.51 | 47.55 | +0.137% | 118,422 | -3.522% |
| 2025-08-25 | 47.49 | 47.50 | 47.47 | 47.49 | -0.037% | 81,976 | -3.390% |
| 2025-08-22 | 47.39 | 47.54 | 47.39 | 47.51 | +0.269% | 123,185 | -3.426% |
| 2025-08-21 | 47.40 | 47.42 | 47.36 | 47.38 | -0.084% | 245,736 | -3.166% |
| 2025-08-20 | 47.42 | 47.46 | 47.39 | 47.42 | 0.000% | 185,336 | -3.248% |
| 2025-08-19 | 47.41 | 47.44 | 47.41 | 47.42 | +0.106% | 207,336 | -3.248% |
| 2025-08-18 | 47.39 | 47.42 | 47.37 | 47.37 | -0.042% | 278,505 | -3.145% |
| 2025-08-15 | 47.42 | 47.42 | 47.36 | 47.39 | -0.021% | 79,726 | -3.186% |
| 2025-08-14 | 47.41 | 47.42 | 47.38 | 47.40 | -0.116% | 65,843 | -3.207% |
| 2025-08-13 | 47.45 | 47.47 | 47.39 | 47.45 | +0.179% | 322,360 | -3.319% |
| 2025-08-12 | 47.34 | 47.40 | 47.34 | 47.37 | +0.042% | 316,913 | -3.145% |
| 2025-08-11 | 47.32 | 47.38 | 47.31 | 47.35 | +0.085% | 376,627 | -3.105% |
| 2025-08-08 | 47.33 | 47.33 | 47.29 | 47.31 | -0.086% | 154,479 | -3.023% |
| 2025-08-07 | 47.35 | 47.37 | 47.33 | 47.35 | -0.017% | 157,486 | -3.106% |
| 2025-08-06 | 47.31 | 47.37 | 47.31 | 47.36 | +0.072% | 47,249 | -3.123% |
| 2025-08-05 | 47.41 | 47.41 | 47.32 | 47.33 | -0.063% | 124,570 | -3.053% |
| 2025-08-04 | 47.34 | 47.37 | 47.31 | 47.35 | +0.021% | 39,276 | -3.115% |
| 2025-08-01 | 47.27 | 47.36 | 47.25 | 47.34 | +0.159% | 48,507 | -3.094% |
| 2025-07-31 | 47.29 | 47.30 | 47.25 | 47.27 | 0.000% | 46,087 | -2.941% |
| 2025-07-30 | 47.26 | 47.35 | 47.24 | 47.27 | -0.127% | 110,550 | -2.941% |
| 2025-07-29 | 47.26 | 47.33 | 47.26 | 47.33 | +0.148% | 108,823 | -3.064% |
| 2025-07-28 | 47.25 | 47.30 | 47.24 | 47.26 | 0.000% | 55,171 | -2.920% |
| 2025-07-25 | 47.34 | 47.34 | 47.23 | 47.26 | +0.064% | 733,793 | -2.920% |
| 2025-07-24 | 47.19 | 47.24 | 47.18 | 47.23 | -0.042% | 136,073 | -2.858% |
| 2025-07-23 | 47.26 | 47.29 | 47.25 | 47.25 | -0.085% | 150,790 | -2.899% |
| 2025-07-22 | 47.27 | 47.30 | 47.27 | 47.29 | +0.116% | 49,926 | -2.982% |
| 2025-07-21 | 47.23 | 47.24 | 47.22 | 47.23 | +0.117% | 125,010 | -2.869% |
| 2025-07-18 | 47.19 | 47.20 | 47.17 | 47.18 | +0.138% | 37,004 | -2.755% |
| 2025-07-17 | 47.10 | 47.13 | 47.10 | 47.12 | 0.000% | 57,302 | -2.621% |
| 2025-07-16 | 47.04 | 47.12 | 47.04 | 47.12 | +0.206% | 60,137 | -2.621% |
| 2025-07-15 | 47.04 | 47.04 | 47.01 | 47.02 | -0.108% | 50,722 | -2.420% |
| 2025-07-14 | 47.07 | 47.09 | 47.05 | 47.07 | +0.019% | 54,943 | -2.526% |
| 2025-07-11 | 47.05 | 47.06 | 47.02 | 47.06 | -0.064% | 53,275 | -2.507% |
| 2025-07-10 | 47.10 | 47.11 | 47.06 | 47.09 | -0.021% | 112,902 | -2.570% |
| 2025-07-09 | 47.06 | 47.10 | 47.05 | 47.10 | +0.149% | 33,050 | -2.590% |
| 2025-07-08 | 47.01 | 47.06 | 47.01 | 47.03 | -0.041% | 46,516 | -2.445% |
| 2025-07-07 | 47.14 | 47.14 | 47.03 | 47.05 | -0.108% | 46,046 | -2.485% |
| 2025-07-03 | 47.09 | 47.11 | 47.07 | 47.10 | -0.085% | 92,170 | -2.590% |
| 2025-07-02 | 47.18 | 47.20 | 47.13 | 47.14 | -0.042% | 52,348 | -2.673% |
| 2025-07-01 | 47.22 | 47.24 | 47.12 | 47.16 | -0.590% | 252,037 | -2.714% |
| 2025-06-30 | 47.42 | 47.45 | 47.38 | 47.44 | +0.116% | 224,570 | -3.288% |
| 2025-06-27 | 47.37 | 47.41 | 47.30 | 47.38 | -0.032% | 32,643 | -3.176% |
| 2025-06-26 | 47.37 | 47.41 | 47.33 | 47.40 | +0.148% | 114,743 | -3.207% |
| 2025-06-25 | 47.29 | 47.34 | 47.27 | 47.33 | +0.085% | 146,845 | -3.064% |
| 2025-06-24 | 47.23 | 47.32 | 47.20 | 47.29 | +0.068% | 78,106 | -2.982% |
| 2025-06-23 | 47.20 | 47.29 | 47.20 | 47.26 | +0.228% | 40,044 | -2.915% |
| 2025-06-20 | 47.10 | 47.15 | 47.09 | 47.15 | +0.106% | 44,182 | -2.694% |
| 2025-06-18 | 47.11 | 47.15 | 47.09 | 47.10 | +0.021% | 115,890 | -2.590% |
| 2025-06-17 | 47.08 | 47.10 | 47.04 | 47.09 | +0.106% | 433,107 | -2.570% |
| 2025-06-16 | 47.06 | 47.10 | 47.01 | 47.04 | -0.042% | 44,321 | -2.466% |
| 2025-06-13 | 47.06 | 47.07 | 47.02 | 47.06 | -0.085% | 19,565 | -2.507% |
| 2025-06-12 | 47.10 | 47.11 | 47.07 | 47.10 | +0.096% | 30,247 | -2.590% |
| 2025-06-11 | 47.02 | 47.06 | 47.00 | 47.05 | +0.192% | 126,733 | -2.497% |
| 2025-06-10 | 46.98 | 46.99 | 46.94 | 46.97 | +0.053% | 72,207 | -2.310% |
| 2025-06-09 | 46.92 | 46.96 | 46.91 | 46.94 | +0.128% | 25,453 | -2.258% |
| 2025-06-06 | 46.89 | 46.91 | 46.85 | 46.88 | -0.192% | 39,349 | -2.133% |
| 2025-06-05 | 47.04 | 47.06 | 46.96 | 46.97 | -0.191% | 41,386 | -2.321% |
| 2025-06-04 | 47.01 | 47.08 | 46.99 | 47.06 | +0.256% | 50,336 | -2.507% |
| 2025-06-03 | 46.98 | 46.99 | 46.92 | 46.94 | +0.021% | 44,542 | -2.258% |
| 2025-06-02 | 46.97 | 46.99 | 46.93 | 46.93 | -0.572% | 42,799 | -2.237% |
| 2025-05-30 | 47.14 | 47.22 | 47.13 | 47.20 | +0.106% | 49,119 | -2.797% |
| 2025-05-29 | 47.11 | 47.15 | 47.08 | 47.15 | +0.213% | 97,039 | -2.694% |
| 2025-05-28 | 47.05 | 47.06 | 47.02 | 47.05 | -0.021% | 45,127 | -2.487% |
| 2025-05-27 | 47.07 | 47.09 | 47.03 | 47.06 | +0.160% | 97,253 | -2.507% |
| 2025-05-23 | 47.01 | 47.03 | 46.95 | 46.98 | +0.117% | 39,978 | -2.352% |
| 2025-05-22 | 46.93 | 47.02 | 46.92 | 46.93 | +0.171% | 59,983 | -2.237% |
| 2025-05-21 | 46.94 | 46.98 | 46.82 | 46.85 | -0.298% | 291,056 | -2.070% |
| 2025-05-20 | 46.98 | 47.05 | 46.94 | 46.99 | -0.020% | 396,354 | -2.362% |
| 2025-05-19 | 46.94 | 47.01 | 46.92 | 47.00 | +0.066% | 71,767 | -2.382% |
| 2025-05-16 | 47.02 | 47.03 | 46.94 | 46.97 | -0.003% | 44,422 | -2.318% |
| 2025-05-15 | 46.86 | 47.08 | 46.86 | 46.97 | +0.299% | 43,934 | -2.321% |
| 2025-05-14 | 46.90 | 46.92 | 46.82 | 46.83 | -0.096% | 62,998 | -2.029% |
| 2025-05-13 | 46.92 | 46.94 | 46.85 | 46.88 | +0.053% | 102,208 | -2.123% |
| 2025-05-12 | 46.84 | 46.89 | 46.82 | 46.85 | -0.192% | 56,190 | -2.070% |
| 2025-05-09 | 46.95 | 47.02 | 46.92 | 46.94 | +0.085% | 40,320 | -2.258% |
| 2025-05-08 | 46.98 | 46.99 | 46.88 | 46.90 | -0.245% | 23,445 | -2.175% |
| 2025-05-07 | 46.98 | 47.03 | 46.98 | 47.02 | +0.064% | 19,652 | -2.414% |
| 2025-05-06 | 46.95 | 47.00 | 46.93 | 46.98 | +0.128% | 29,577 | -2.352% |
| 2025-05-05 | 46.94 | 46.94 | 46.87 | 46.92 | -0.011% | 23,798 | -2.227% |
| 2025-05-02 | 46.97 | 47.00 | 46.88 | 46.93 | -0.234% | 33,925 | -2.237% |
| 2025-05-01 | 47.17 | 47.19 | 47.02 | 47.04 | -0.529% | 48,061 | -2.466% |
| 2025-04-30 | 47.26 | 47.36 | 47.26 | 47.29 | +0.042% | 55,291 | -2.982% |
| 2025-04-29 | 47.21 | 47.30 | 47.21 | 47.27 | +0.191% | 60,113 | -2.941% |
| 2025-04-28 | 47.13 | 47.26 | 47.13 | 47.18 | +0.064% | 71,491 | -2.755% |
| 2025-04-25 | 47.09 | 47.15 | 47.07 | 47.15 | +0.191% | 40,405 | -2.694% |
| 2025-04-24 | 47.02 | 47.08 | 47.00 | 47.06 | +0.266% | 103,686 | -2.507% |
| 2025-04-23 | 46.99 | 47.03 | 46.92 | 46.94 | +0.011% | 49,755 | -2.248% |
| 2025-04-22 | 46.93 | 46.97 | 46.89 | 46.93 | +0.075% | 51,435 | -2.237% |
| 2025-04-21 | 46.91 | 46.98 | 46.87 | 46.90 | -0.160% | 49,758 | -2.164% |
| 2025-04-17 | 46.96 | 47.00 | 46.92 | 46.97 | +0.171% | 25,774 | -2.321% |
| 2025-04-16 | 46.92 | 46.94 | 46.77 | 46.89 | +0.064% | 56,815 | -2.154% |
| 2025-04-15 | 46.84 | 46.92 | 46.83 | 46.86 | 0.000% | 75,396 | -2.091% |