JSI
Janus Henderson Securitized Income ETF
stockNYSEETF
Market OpenOct 5, 2026 12:33:02 PM EDT
49.87USD-0.130%(-0.06)60,820
49.93Bid49.94Ask0.01SpreadJSI Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 49.96 | 49.99 | 49.87 | 49.87 | -0.120% | 60,820 | 0.000% |
| 2026-10-02 | 50.11 | 50.12 | 49.93 | 49.93 | -0.140% | 87,586 | -0.120% |
| 2026-10-01 | 50.21 | 50.21 | 49.88 | 50.00 | +0.160% | 118,377 | -0.260% |
| 2026-09-30 | 50.01 | 50.01 | 49.86 | 49.92 | -0.637% | 181,554 | -0.100% |
| 2026-09-29 | 50.16 | 50.27 | 50.03 | 50.24 | +0.259% | 545,069 | -0.736% |
| 2026-09-28 | 50.11 | 50.21 | 50.11 | 50.11 | -0.417% | 304,306 | -0.479% |
| 2026-09-25 | 50.06 | 50.45 | 50.04 | 50.32 | +0.420% | 204,625 | -0.894% |
| 2026-09-24 | 50.27 | 50.29 | 50.09 | 50.11 | -0.161% | 155,468 | -0.478% |
| 2026-09-23 | 50.50 | 50.53 | 50.18 | 50.19 | -0.673% | 535,870 | -0.638% |
| 2026-09-22 | 50.56 | 50.56 | 50.48 | 50.53 | +0.010% | 94,812 | -1.306% |
| 2026-09-21 | 50.57 | 50.57 | 50.50 | 50.52 | +0.089% | 79,071 | -1.296% |
| 2026-09-18 | 50.38 | 50.50 | 50.38 | 50.48 | -0.099% | 185,809 | -1.208% |
| 2026-09-17 | 50.49 | 50.53 | 50.45 | 50.53 | +0.437% | 139,466 | -1.306% |
| 2026-09-16 | 50.41 | 50.50 | 50.31 | 50.31 | -0.119% | 90,206 | -0.875% |
| 2026-09-15 | 50.34 | 50.41 | 50.33 | 50.37 | -0.139% | 95,539 | -0.993% |
| 2026-09-14 | 50.35 | 50.45 | 50.34 | 50.44 | +0.099% | 84,595 | -1.130% |
| 2026-09-11 | 50.55 | 50.55 | 50.35 | 50.39 | -0.050% | 343,250 | -1.032% |
| 2026-09-10 | 50.69 | 50.69 | 50.40 | 50.41 | -0.719% | 659,829 | -1.081% |
| 2026-09-09 | 50.81 | 50.82 | 50.75 | 50.78 | -0.118% | 80,223 | -1.792% |
| 2026-09-08 | 50.83 | 50.87 | 50.81 | 50.84 | -0.020% | 92,875 | -1.908% |
| 2026-09-04 | 50.92 | 50.92 | 50.81 | 50.85 | +0.039% | 111,522 | -1.927% |
| 2026-09-03 | 50.85 | 50.85 | 50.81 | 50.83 | +0.118% | 76,409 | -1.889% |
| 2026-09-02 | 50.74 | 50.77 | 50.73 | 50.77 | +0.118% | 106,832 | -1.773% |
| 2026-09-01 | 50.72 | 50.78 | 50.71 | 50.71 | -0.199% | 96,709 | -1.656% |
| 2026-08-31 | 50.87 | 50.87 | 50.78 | 50.81 | -0.556% | 81,549 | -1.852% |
| 2026-08-28 | 51.21 | 51.22 | 51.09 | 51.09 | -0.147% | 69,167 | -2.397% |
| 2026-08-27 | 51.15 | 51.17 | 51.13 | 51.17 | +0.059% | 71,335 | -2.541% |
| 2026-08-26 | 51.12 | 51.14 | 51.11 | 51.14 | -0.078% | 116,199 | -2.483% |
| 2026-08-25 | 51.08 | 51.18 | 51.08 | 51.18 | +0.235% | 88,337 | -2.560% |
| 2026-08-24 | 51.03 | 51.09 | 51.03 | 51.06 | -0.039% | 376,643 | -2.331% |
| 2026-08-21 | 51.06 | 51.09 | 51.03 | 51.08 | -0.082% | 111,358 | -2.369% |
| 2026-08-20 | 51.12 | 51.13 | 51.06 | 51.12 | -0.172% | 112,153 | -2.449% |
| 2026-08-19 | 51.19 | 51.22 | 51.15 | 51.21 | +0.176% | 122,041 | -2.617% |
| 2026-08-18 | 50.99 | 51.12 | 50.99 | 51.12 | -0.107% | 82,694 | -2.445% |
| 2026-08-17 | 51.15 | 51.20 | 51.14 | 51.17 | +0.029% | 137,015 | -2.550% |
| 2026-08-14 | 51.20 | 51.23 | 51.12 | 51.16 | -0.215% | 145,580 | -2.522% |
| 2026-08-13 | 51.29 | 51.34 | 51.24 | 51.27 | +0.059% | 178,395 | -2.731% |
| 2026-08-12 | 51.23 | 51.24 | 51.17 | 51.24 | +0.215% | 585,054 | -2.674% |
| 2026-08-11 | 51.14 | 51.16 | 51.07 | 51.13 | +0.010% | 100,137 | -2.464% |
| 2026-08-10 | 51.15 | 51.16 | 51.12 | 51.13 | -0.156% | 78,092 | -2.455% |
| 2026-08-07 | 51.20 | 51.22 | 51.17 | 51.20 | +0.225% | 69,881 | -2.607% |
| 2026-08-06 | 51.11 | 51.15 | 51.09 | 51.09 | -0.176% | 98,114 | -2.388% |
| 2026-08-05 | 51.10 | 51.19 | 51.09 | 51.18 | +0.137% | 175,591 | -2.560% |
| 2026-08-04 | 51.09 | 51.15 | 51.08 | 51.11 | +0.304% | 89,326 | -2.426% |
| 2026-08-03 | 50.99 | 51.05 | 50.92 | 50.95 | -0.049% | 147,801 | -2.129% |
| 2026-07-31 | 51.02 | 51.02 | 50.94 | 50.98 | -0.566% | 65,363 | -2.177% |
| 2026-07-30 | 51.30 | 51.31 | 51.27 | 51.27 | +0.010% | 104,190 | -2.731% |
| 2026-07-29 | 51.20 | 51.32 | 51.17 | 51.27 | +0.049% | 123,385 | -2.721% |
| 2026-07-28 | 51.20 | 51.26 | 51.19 | 51.24 | +0.117% | 86,447 | -2.674% |
| 2026-07-27 | 51.15 | 51.20 | 51.15 | 51.18 | +0.039% | 125,006 | -2.560% |
| 2026-07-24 | 51.15 | 51.22 | 51.13 | 51.16 | +0.020% | 80,005 | -2.522% |
| 2026-07-23 | 51.08 | 51.15 | 51.08 | 51.15 | -0.117% | 140,992 | -2.502% |
| 2026-07-22 | 51.18 | 51.24 | 51.18 | 51.21 | -0.059% | 61,582 | -2.617% |
| 2026-07-21 | 51.27 | 51.28 | 51.24 | 51.24 | -0.039% | 82,617 | -2.674% |
| 2026-07-20 | 51.28 | 51.28 | 51.24 | 51.26 | -0.029% | 84,063 | -2.712% |
| 2026-07-17 | 51.31 | 51.34 | 51.27 | 51.27 | -0.029% | 92,926 | -2.740% |
| 2026-07-16 | 51.28 | 51.31 | 51.26 | 51.29 | +0.039% | 64,099 | -2.769% |
| 2026-07-15 | 51.19 | 51.30 | 51.19 | 51.27 | +0.117% | 72,596 | -2.731% |
| 2026-07-14 | 51.24 | 51.25 | 51.17 | 51.21 | +0.117% | 137,779 | -2.617% |
| 2026-07-13 | 51.17 | 51.20 | 51.14 | 51.15 | -0.156% | 142,714 | -2.502% |
| 2026-07-10 | 51.25 | 51.27 | 51.22 | 51.23 | -0.020% | 72,467 | -2.655% |
| 2026-07-09 | 51.24 | 51.28 | 51.21 | 51.24 | +0.043% | 131,501 | -2.674% |
| 2026-07-08 | 51.16 | 51.24 | 51.16 | 51.22 | -0.062% | 85,921 | -2.632% |
| 2026-07-07 | 51.22 | 51.27 | 51.21 | 51.25 | -0.020% | 180,281 | -2.693% |
| 2026-07-06 | 51.18 | 51.26 | 51.18 | 51.26 | +0.147% | 112,123 | -2.712% |
| 2026-07-02 | 51.19 | 51.21 | 51.14 | 51.19 | +0.127% | 64,055 | -2.569% |
| 2026-07-01 | 51.11 | 51.16 | 51.09 | 51.12 | -0.176% | 83,109 | -2.445% |
| 2026-06-30 | 51.27 | 51.30 | 51.20 | 51.21 | -0.602% | 76,977 | -2.617% |
| 2026-06-29 | 51.52 | 51.55 | 51.50 | 51.52 | 0.000% | 99,255 | -3.203% |
| 2026-06-26 | 51.55 | 51.55 | 51.50 | 51.52 | +0.351% | 86,625 | -3.203% |
| 2026-06-25 | 51.34 | 51.40 | 51.31 | 51.34 | -0.019% | 196,597 | -2.863% |
| 2026-06-24 | 51.33 | 51.40 | 51.31 | 51.35 | +0.107% | 202,103 | -2.882% |
| 2026-06-23 | 51.30 | 51.31 | 51.24 | 51.30 | +0.049% | 89,413 | -2.778% |
| 2026-06-22 | 51.26 | 51.29 | 51.24 | 51.27 | -0.142% | 67,605 | -2.731% |
| 2026-06-18 | 51.44 | 51.47 | 51.34 | 51.34 | -0.053% | 318,923 | -2.869% |
| 2026-06-17 | 51.55 | 51.56 | 51.35 | 51.37 | -0.378% | 126,829 | -2.920% |
| 2026-06-16 | 51.54 | 51.60 | 51.54 | 51.56 | +0.087% | 120,352 | -3.287% |
| 2026-06-15 | 51.57 | 51.58 | 51.50 | 51.52 | +0.136% | 100,638 | -3.203% |
| 2026-06-12 | 51.45 | 51.49 | 51.42 | 51.45 | -0.078% | 69,899 | -3.071% |
| 2026-06-11 | 51.36 | 51.50 | 51.34 | 51.49 | +0.273% | 103,254 | -3.146% |
| 2026-06-10 | 51.36 | 51.38 | 51.31 | 51.35 | +0.019% | 155,293 | -2.882% |
| 2026-06-09 | 51.33 | 51.38 | 51.26 | 51.34 | +0.156% | 143,062 | -2.863% |
| 2026-06-08 | 51.33 | 51.33 | 51.23 | 51.26 | -0.039% | 116,741 | -2.712% |
| 2026-06-05 | 51.31 | 51.34 | 51.26 | 51.28 | -0.311% | 70,725 | -2.750% |
| 2026-06-04 | 51.40 | 51.45 | 51.40 | 51.44 | +0.156% | 133,497 | -3.052% |
| 2026-06-03 | 51.34 | 51.38 | 51.32 | 51.36 | -0.117% | 107,688 | -2.901% |
| 2026-06-02 | 51.39 | 51.43 | 51.37 | 51.42 | -0.010% | 166,174 | -3.014% |
| 2026-06-01 | 51.40 | 51.43 | 51.32 | 51.42 | -0.029% | 87,942 | -3.024% |
| 2026-05-29 | 51.45 | 51.49 | 51.43 | 51.44 | -0.484% | 183,225 | -3.052% |
| 2026-05-28 | 51.66 | 51.72 | 51.62 | 51.69 | +0.136% | 198,384 | -3.521% |
| 2026-05-27 | 51.64 | 51.64 | 51.60 | 51.62 | +0.155% | 216,909 | -3.390% |
| 2026-05-26 | 51.52 | 51.54 | 51.45 | 51.54 | +0.214% | 130,587 | -3.240% |
| 2026-05-22 | 51.50 | 51.50 | 51.36 | 51.43 | +0.039% | 120,793 | -3.033% |
| 2026-05-21 | 51.32 | 51.46 | 51.30 | 51.41 | 0.000% | 184,939 | -2.996% |
| 2026-05-20 | 51.29 | 51.44 | 51.24 | 51.41 | +0.332% | 221,176 | -2.996% |
| 2026-05-19 | 51.23 | 51.29 | 51.19 | 51.24 | -0.136% | 175,055 | -2.674% |
| 2026-05-18 | 51.40 | 51.40 | 51.28 | 51.31 | -0.019% | 172,659 | -2.806% |
| 2026-05-15 | 51.33 | 51.35 | 51.30 | 51.32 | -0.291% | 59,932 | -2.825% |
| 2026-05-14 | 51.54 | 51.54 | 51.45 | 51.47 | -0.039% | 127,903 | -3.109% |
| 2026-05-13 | 51.50 | 51.53 | 51.46 | 51.49 | -0.097% | 265,795 | -3.146% |
| 2026-05-12 | 51.55 | 51.56 | 51.49 | 51.54 | -0.155% | 291,634 | -3.240% |
| 2026-05-11 | 51.65 | 51.67 | 51.62 | 51.62 | -0.077% | 83,363 | -3.390% |
| 2026-05-08 | 51.71 | 51.71 | 51.64 | 51.66 | +0.116% | 122,586 | -3.465% |
| 2026-05-07 | 51.72 | 51.74 | 51.60 | 51.60 | -0.039% | 96,640 | -3.353% |
| 2026-05-06 | 51.64 | 51.65 | 51.59 | 51.62 | +0.194% | 141,813 | -3.390% |
| 2026-05-05 | 51.51 | 51.56 | 51.50 | 51.52 | +0.058% | 170,262 | -3.203% |
| 2026-05-04 | 51.54 | 51.57 | 51.46 | 51.49 | -0.233% | 55,268 | -3.146% |
| 2026-05-01 | 51.61 | 51.68 | 51.58 | 51.61 | +0.058% | 142,055 | -3.371% |
| 2026-04-30 | 51.66 | 51.66 | 51.53 | 51.58 | -0.329% | 197,036 | -3.315% |
| 2026-04-29 | 51.85 | 51.85 | 51.75 | 51.75 | -0.231% | 193,998 | -3.633% |
| 2026-04-28 | 51.88 | 51.93 | 51.84 | 51.87 | -0.058% | 221,589 | -3.856% |
| 2026-04-27 | 51.90 | 51.93 | 51.84 | 51.90 | -0.058% | 96,205 | -3.911% |
| 2026-04-24 | 51.83 | 51.94 | 51.79 | 51.93 | +0.154% | 311,165 | -3.967% |
| 2026-04-23 | 51.90 | 51.94 | 51.79 | 51.85 | -0.154% | 189,684 | -3.819% |
| 2026-04-22 | 51.99 | 51.99 | 51.91 | 51.93 | +0.058% | 85,067 | -3.967% |
| 2026-04-21 | 51.96 | 51.96 | 51.88 | 51.90 | -0.240% | 159,739 | -3.911% |
| 2026-04-20 | 52.03 | 52.04 | 51.99 | 52.02 | +0.125% | 124,922 | -4.142% |
| 2026-04-17 | 51.96 | 52.02 | 51.96 | 51.96 | +0.154% | 130,201 | -4.022% |
| 2026-04-16 | 51.89 | 51.89 | 51.85 | 51.88 | +0.039% | 153,076 | -3.874% |
| 2026-04-15 | 51.90 | 51.90 | 51.84 | 51.86 | -0.077% | 83,661 | -3.837% |
| 2026-04-14 | 51.80 | 51.90 | 51.80 | 51.90 | +0.135% | 197,790 | -3.911% |
| 2026-04-13 | 51.75 | 51.83 | 51.72 | 51.83 | +0.155% | 93,522 | -3.782% |
| 2026-04-10 | 51.79 | 51.79 | 51.71 | 51.75 | 0.000% | 75,279 | -3.633% |
| 2026-04-09 | 51.70 | 51.79 | 51.69 | 51.75 | +0.077% | 87,426 | -3.633% |
| 2026-04-08 | 51.77 | 51.93 | 51.67 | 51.71 | +0.174% | 121,254 | -3.558% |
| 2026-04-07 | 51.54 | 51.62 | 51.52 | 51.62 | +0.078% | 157,298 | -3.390% |
| 2026-04-06 | 51.60 | 51.60 | 51.53 | 51.58 | -0.019% | 101,383 | -3.315% |
| 2026-04-02 | 51.53 | 51.60 | 51.52 | 51.59 | +0.078% | 122,923 | -3.334% |
| 2026-04-01 | 51.59 | 51.59 | 51.52 | 51.55 | 0.000% | 182,071 | -3.259% |
| 2026-03-31 | 51.54 | 51.57 | 51.48 | 51.55 | -0.329% | 188,262 | -3.259% |
| 2026-03-30 | 51.74 | 51.77 | 51.70 | 51.72 | +0.340% | 87,712 | -3.577% |
| 2026-03-27 | 51.49 | 51.59 | 51.47 | 51.55 | +0.155% | 79,915 | -3.250% |
| 2026-03-26 | 51.60 | 51.64 | 51.46 | 51.47 | -0.435% | 147,008 | -3.099% |
| 2026-03-25 | 51.70 | 51.73 | 51.66 | 51.69 | +0.116% | 172,394 | -3.521% |
| 2026-03-24 | 51.65 | 51.71 | 51.57 | 51.63 | -0.174% | 234,078 | -3.409% |
| 2026-03-23 | 51.69 | 51.77 | 51.63 | 51.72 | +0.155% | 81,294 | -3.577% |
| 2026-03-20 | 51.72 | 51.73 | 51.63 | 51.64 | -0.347% | 141,199 | -3.428% |
| 2026-03-19 | 51.72 | 51.86 | 51.72 | 51.82 | -0.173% | 120,187 | -3.763% |
| 2026-03-18 | 51.97 | 52.00 | 51.88 | 51.91 | -0.202% | 85,855 | -3.930% |
| 2026-03-17 | 52.00 | 52.03 | 51.98 | 52.02 | +0.106% | 93,282 | -4.124% |
| 2026-03-16 | 51.96 | 51.97 | 51.92 | 51.96 | +0.260% | 89,435 | -4.022% |
| 2026-03-13 | 51.87 | 51.89 | 51.82 | 51.83 | -0.058% | 109,531 | -3.772% |
| 2026-03-12 | 51.94 | 51.96 | 51.83 | 51.85 | -0.298% | 153,660 | -3.828% |
| 2026-03-11 | 51.99 | 52.03 | 51.97 | 52.01 | -0.096% | 154,339 | -4.115% |
| 2026-03-10 | 52.10 | 52.12 | 52.04 | 52.06 | -0.025% | 91,110 | -4.207% |
| 2026-03-09 | 52.02 | 52.12 | 52.00 | 52.07 | -0.017% | 374,010 | -4.231% |
| 2026-03-06 | 52.03 | 52.13 | 52.02 | 52.08 | -0.054% | 156,631 | -4.247% |
| 2026-03-05 | 52.06 | 52.11 | 52.04 | 52.11 | -0.153% | 259,476 | -4.299% |
| 2026-03-04 | 52.16 | 52.19 | 52.13 | 52.19 | +0.038% | 117,393 | -4.445% |
| 2026-03-03 | 52.13 | 52.20 | 52.10 | 52.17 | -0.191% | 356,255 | -4.409% |
| 2026-03-02 | 52.30 | 52.30 | 52.23 | 52.27 | -0.143% | 125,811 | -4.592% |
| 2026-02-27 | 52.32 | 52.35 | 52.31 | 52.34 | -0.114% | 134,227 | -4.728% |
| 2026-02-26 | 52.46 | 52.50 | 52.35 | 52.41 | -0.200% | 138,920 | -4.837% |
| 2026-02-25 | 52.57 | 52.57 | 52.47 | 52.51 | -0.057% | 169,694 | -5.028% |
| 2026-02-24 | 52.56 | 52.56 | 52.51 | 52.54 | 0.000% | 174,217 | -5.082% |
| 2026-02-23 | 52.48 | 52.58 | 52.48 | 52.54 | +0.095% | 132,001 | -5.082% |
| 2026-02-20 | 52.51 | 52.52 | 52.48 | 52.49 | -0.010% | 142,921 | -4.991% |
| 2026-02-19 | 52.49 | 52.50 | 52.45 | 52.49 | +0.057% | 153,411 | -5.000% |
| 2026-02-18 | 52.45 | 52.51 | 52.45 | 52.47 | -0.048% | 130,614 | -4.946% |
| 2026-02-17 | 52.51 | 52.53 | 52.48 | 52.49 | -0.059% | 142,103 | -4.991% |
| 2026-02-13 | 52.49 | 52.53 | 52.48 | 52.52 | +0.154% | 131,512 | -5.048% |
| 2026-02-12 | 52.37 | 52.49 | 52.37 | 52.44 | +0.105% | 167,878 | -4.901% |
| 2026-02-11 | 52.41 | 52.41 | 52.37 | 52.38 | -0.067% | 330,613 | -4.801% |
| 2026-02-10 | 52.41 | 52.44 | 52.39 | 52.42 | +0.153% | 218,250 | -4.865% |
| 2026-02-09 | 52.35 | 52.38 | 52.33 | 52.34 | -0.019% | 103,426 | -4.719% |
| 2026-02-06 | 52.36 | 52.37 | 52.32 | 52.35 | +0.038% | 140,728 | -4.737% |
| 2026-02-05 | 52.30 | 52.35 | 52.27 | 52.33 | +0.191% | 164,422 | -4.701% |
| 2026-02-04 | 52.19 | 52.23 | 52.19 | 52.23 | +0.038% | 200,871 | -4.518% |
| 2026-02-03 | 52.22 | 52.24 | 52.20 | 52.21 | +0.019% | 130,452 | -4.482% |
| 2026-02-02 | 52.23 | 52.27 | 52.19 | 52.20 | 0.000% | 176,651 | -4.464% |
| 2026-01-30 | 52.19 | 52.23 | 52.19 | 52.20 | -0.325% | 91,193 | -4.464% |
| 2026-01-29 | 52.35 | 52.41 | 52.35 | 52.37 | +0.038% | 91,914 | -4.774% |
| 2026-01-28 | 52.37 | 52.37 | 52.33 | 52.35 | +0.096% | 116,775 | -4.737% |
| 2026-01-27 | 52.30 | 52.34 | 52.30 | 52.30 | 0.000% | 218,817 | -4.646% |
| 2026-01-26 | 52.30 | 52.33 | 52.29 | 52.30 | +0.057% | 114,008 | -4.646% |
| 2026-01-23 | 52.24 | 52.27 | 52.23 | 52.27 | +0.057% | 141,751 | -4.592% |
| 2026-01-22 | 52.24 | 52.28 | 52.22 | 52.24 | 0.000% | 180,064 | -4.537% |
| 2026-01-21 | 52.18 | 52.26 | 52.18 | 52.24 | +0.115% | 156,681 | -4.537% |
| 2026-01-20 | 52.22 | 52.24 | 52.18 | 52.18 | -0.096% | 179,606 | -4.427% |
| 2026-01-16 | 52.21 | 52.24 | 52.19 | 52.23 | -0.134% | 196,483 | -4.518% |
| 2026-01-15 | 52.31 | 52.33 | 52.28 | 52.30 | +0.115% | 261,881 | -4.646% |
| 2026-01-14 | 52.27 | 52.28 | 52.24 | 52.24 | +0.006% | 182,165 | -4.537% |
| 2026-01-13 | 52.20 | 52.24 | 52.20 | 52.24 | +0.052% | 253,868 | -4.531% |
| 2026-01-12 | 52.25 | 52.28 | 52.20 | 52.21 | -0.090% | 310,748 | -4.482% |
| 2026-01-09 | 52.39 | 52.39 | 52.21 | 52.26 | +0.109% | 171,979 | -4.568% |
| 2026-01-08 | 52.23 | 52.25 | 52.19 | 52.20 | -0.033% | 123,055 | -4.464% |
| 2026-01-07 | 52.27 | 52.27 | 52.17 | 52.22 | +0.013% | 697,806 | -4.495% |
| 2026-01-06 | 52.17 | 52.22 | 52.14 | 52.21 | +0.019% | 207,620 | -4.482% |
| 2026-01-05 | 52.15 | 52.26 | 52.13 | 52.20 | +0.173% | 146,621 | -4.464% |
| 2026-01-02 | 52.13 | 52.13 | 52.09 | 52.11 | +0.096% | 71,966 | -4.299% |
| 2025-12-31 | 52.05 | 52.13 | 52.05 | 52.06 | -0.115% | 118,292 | -4.207% |
| 2025-12-30 | 52.10 | 52.12 | 52.08 | 52.12 | +0.154% | 150,180 | -4.317% |
| 2025-12-29 | 52.00 | 52.05 | 52.00 | 52.04 | -0.071% | 113,782 | -4.170% |
| 2025-12-26 | 52.14 | 52.14 | 52.05 | 52.08 | +0.206% | 114,221 | -4.238% |
| 2025-12-24 | 51.99 | 51.99 | 51.95 | 51.97 | +0.010% | 96,353 | -4.041% |
| 2025-12-23 | 51.93 | 51.97 | 51.92 | 51.97 | -0.058% | 113,621 | -4.032% |
| 2025-12-22 | 52.00 | 52.02 | 51.98 | 51.99 | -0.659% | 77,271 | -4.087% |
| 2025-12-19 | 52.30 | 52.34 | 52.30 | 52.34 | -0.001% | 152,169 | -4.719% |
| 2025-12-18 | 52.35 | 52.36 | 52.30 | 52.34 | +0.134% | 101,806 | -4.719% |
| 2025-12-17 | 52.24 | 52.27 | 52.24 | 52.27 | +0.192% | 143,901 | -4.592% |
| 2025-12-16 | 52.20 | 52.23 | 52.17 | 52.17 | -0.057% | 146,800 | -4.409% |
| 2025-12-15 | 52.19 | 52.24 | 52.17 | 52.20 | +0.038% | 143,075 | -4.464% |
| 2025-12-12 | 52.18 | 52.18 | 52.11 | 52.18 | +0.038% | 101,485 | -4.427% |
| 2025-12-11 | 52.18 | 52.18 | 52.12 | 52.16 | +0.038% | 139,641 | -4.390% |
| 2025-12-10 | 52.05 | 52.14 | 52.02 | 52.14 | +0.192% | 275,544 | -4.354% |
| 2025-12-09 | 52.10 | 52.10 | 51.99 | 52.04 | +0.025% | 392,325 | -4.170% |
| 2025-12-08 | 52.10 | 52.10 | 52.01 | 52.03 | -0.092% | 96,003 | -4.146% |
| 2025-12-05 | 52.14 | 52.14 | 52.01 | 52.08 | -0.106% | 100,632 | -4.234% |
| 2025-12-04 | 52.15 | 52.15 | 52.10 | 52.13 | 0.000% | 81,720 | -4.335% |
| 2025-12-03 | 52.10 | 52.14 | 52.08 | 52.13 | +0.077% | 117,785 | -4.335% |
| 2025-12-02 | 52.05 | 52.09 | 52.05 | 52.09 | -0.019% | 66,765 | -4.262% |
| 2025-12-01 | 52.40 | 52.40 | 52.06 | 52.10 | -0.440% | 104,218 | -4.280% |
| 2025-11-28 | 52.38 | 52.38 | 52.20 | 52.33 | +0.096% | 19,287 | -4.701% |
| 2025-11-26 | 52.27 | 52.33 | 52.27 | 52.28 | -0.153% | 96,186 | -4.610% |
| 2025-11-25 | 52.31 | 52.38 | 52.31 | 52.36 | +0.172% | 93,243 | -4.756% |
| 2025-11-24 | 52.27 | 52.27 | 52.21 | 52.27 | +0.096% | 147,266 | -4.592% |
| 2025-11-21 | 52.23 | 52.25 | 52.20 | 52.22 | +0.038% | 106,184 | -4.500% |
| 2025-11-20 | 52.17 | 52.20 | 52.13 | 52.20 | +0.230% | 112,030 | -4.464% |
| 2025-11-19 | 52.12 | 52.15 | 52.05 | 52.08 | +0.019% | 100,359 | -4.243% |
| 2025-11-18 | 52.12 | 52.13 | 52.05 | 52.07 | -0.077% | 83,429 | -4.225% |
| 2025-11-17 | 52.12 | 52.13 | 52.09 | 52.11 | +0.115% | 112,370 | -4.299% |
| 2025-11-14 | 52.13 | 52.15 | 52.05 | 52.05 | -0.096% | 119,606 | -4.188% |
| 2025-11-13 | 52.09 | 52.12 | 52.06 | 52.10 | +0.096% | 115,070 | -4.280% |
| 2025-11-12 | 52.11 | 52.11 | 52.02 | 52.05 | -0.100% | 117,307 | -4.188% |
| 2025-11-11 | 52.11 | 52.11 | 52.05 | 52.10 | +0.081% | 75,073 | -4.284% |
| 2025-11-10 | 52.08 | 52.08 | 52.05 | 52.06 | -0.038% | 67,832 | -4.207% |
| 2025-11-07 | 52.05 | 52.08 | 52.02 | 52.08 | +0.019% | 98,717 | -4.243% |
| 2025-11-06 | 52.02 | 52.07 | 51.99 | 52.07 | +0.192% | 263,669 | -4.225% |
| 2025-11-05 | 52.02 | 52.02 | 51.92 | 51.97 | -0.058% | 185,803 | -4.041% |
| 2025-11-04 | 52.02 | 52.02 | 51.73 | 52.00 | +0.038% | 236,336 | -4.096% |
| 2025-11-03 | 51.94 | 51.98 | 51.93 | 51.98 | -0.631% | 109,649 | -4.059% |
| 2025-10-31 | 52.29 | 52.31 | 52.26 | 52.31 | +0.130% | 133,704 | -4.665% |
| 2025-10-30 | 52.26 | 52.29 | 52.23 | 52.24 | -0.034% | 93,846 | -4.540% |
| 2025-10-29 | 52.39 | 52.39 | 52.25 | 52.26 | -0.324% | 343,511 | -4.573% |
| 2025-10-28 | 52.41 | 52.46 | 52.36 | 52.43 | +0.134% | 125,248 | -4.883% |
| 2025-10-27 | 52.36 | 52.38 | 52.30 | 52.36 | 0.000% | 156,241 | -4.756% |
| 2025-10-24 | 52.47 | 52.47 | 52.35 | 52.36 | +0.019% | 220,662 | -4.756% |
| 2025-10-23 | 52.45 | 52.45 | 52.35 | 52.35 | -0.114% | 68,640 | -4.737% |
| 2025-10-22 | 52.45 | 52.49 | 52.38 | 52.41 | +0.029% | 91,180 | -4.846% |
| 2025-10-21 | 52.33 | 52.42 | 52.33 | 52.40 | -0.010% | 142,397 | -4.819% |
| 2025-10-20 | 52.36 | 52.42 | 52.36 | 52.40 | -0.038% | 87,963 | -4.828% |
| 2025-10-17 | 52.41 | 52.43 | 52.26 | 52.42 | +0.191% | 120,034 | -4.865% |
| 2025-10-16 | 52.17 | 52.38 | 52.17 | 52.32 | +0.038% | 276,132 | -4.683% |
| 2025-10-15 | 52.33 | 52.33 | 52.26 | 52.30 | +0.077% | 298,840 | -4.646% |
| 2025-10-14 | 52.20 | 52.26 | 52.20 | 52.26 | -0.019% | 113,753 | -4.573% |
| 2025-10-13 | 52.23 | 52.27 | 52.12 | 52.27 | +0.172% | 79,709 | -4.592% |
| 2025-10-10 | 52.14 | 52.22 | 52.14 | 52.18 | +0.096% | 93,304 | -4.427% |
| 2025-10-09 | 52.16 | 52.16 | 52.01 | 52.13 | -0.019% | 99,727 | -4.335% |
| 2025-10-08 | 52.19 | 52.19 | 51.87 | 52.14 | -0.019% | 122,127 | -4.354% |
| 2025-10-07 | 52.12 | 52.15 | 51.95 | 52.15 | +0.058% | 125,434 | -4.372% |
| 2025-10-06 | 52.17 | 52.17 | 52.05 | 52.12 | -0.038% | 110,065 | -4.317% |
| 2025-10-03 | 52.20 | 52.20 | 52.06 | 52.14 | +0.134% | 424,403 | -4.354% |
| 2025-10-02 | 52.09 | 52.18 | 52.07 | 52.07 | -0.230% | 162,154 | -4.225% |
| 2025-10-01 | 52.26 | 52.26 | 52.09 | 52.19 | -0.153% | 117,629 | -4.445% |
| 2025-09-30 | 52.32 | 52.32 | 52.16 | 52.27 | +0.077% | 114,968 | -4.592% |
| 2025-09-29 | 52.32 | 52.33 | 52.23 | 52.23 | -0.096% | 91,645 | -4.518% |
| 2025-09-26 | 52.24 | 52.33 | 52.08 | 52.28 | +0.134% | 137,443 | -4.610% |
| 2025-09-25 | 52.34 | 52.35 | 52.19 | 52.21 | -0.248% | 230,593 | -4.482% |
| 2025-09-24 | 52.43 | 52.43 | 52.34 | 52.34 | 0.000% | 190,675 | -4.719% |
| 2025-09-23 | 52.45 | 52.45 | 52.32 | 52.34 | -0.038% | 161,625 | -4.719% |
| 2025-09-22 | 52.46 | 52.46 | 52.33 | 52.36 | -0.095% | 84,495 | -4.756% |
| 2025-09-19 | 52.40 | 52.41 | 52.36 | 52.41 | +0.134% | 78,342 | -4.846% |
| 2025-09-18 | 52.36 | 52.40 | 52.30 | 52.34 | -0.112% | 242,346 | -4.719% |
| 2025-09-17 | 52.43 | 52.49 | 52.38 | 52.40 | -0.041% | 84,038 | -4.826% |
| 2025-09-16 | 52.44 | 52.45 | 52.40 | 52.42 | +0.057% | 207,585 | -4.865% |
| 2025-09-15 | 52.42 | 52.44 | 52.36 | 52.39 | +0.076% | 139,305 | -4.810% |
| 2025-09-12 | 52.30 | 52.35 | 52.05 | 52.35 | +0.076% | 131,527 | -4.737% |
| 2025-09-11 | 52.33 | 52.41 | 52.05 | 52.31 | -1.022% | 257,515 | -4.665% |
| 2025-09-10 | 52.92 | 52.92 | 52.83 | 52.85 | +0.114% | 330,742 | -5.639% |
| 2025-09-09 | 52.87 | 52.87 | 52.22 | 52.79 | +0.209% | 260,578 | -5.531% |
| 2025-09-08 | 52.88 | 52.90 | 52.49 | 52.68 | -0.303% | 481,426 | -5.334% |
| 2025-09-05 | 52.84 | 52.89 | 52.41 | 52.84 | +0.247% | 155,917 | -5.621% |
| 2025-09-04 | 52.65 | 52.80 | 52.65 | 52.71 | +0.095% | 285,615 | -5.388% |
| 2025-09-03 | 52.65 | 52.68 | 52.53 | 52.66 | 0.000% | 122,381 | -5.298% |
| 2025-09-02 | 52.58 | 52.66 | 52.58 | 52.66 | -0.369% | 341,228 | -5.298% |
| 2025-08-29 | 52.84 | 52.90 | 52.83 | 52.85 | +0.009% | 260,769 | -5.648% |
| 2025-08-28 | 52.81 | 53.15 | 52.81 | 52.85 | +0.038% | 195,367 | -5.639% |
| 2025-08-27 | 52.83 | 52.85 | 52.76 | 52.83 | -0.019% | 147,305 | -5.603% |
| 2025-08-26 | 52.76 | 52.84 | 52.70 | 52.84 | +0.361% | 343,342 | -5.621% |
| 2025-08-25 | 52.75 | 52.80 | 52.65 | 52.65 | -0.057% | 162,776 | -5.280% |
| 2025-08-22 | 52.59 | 52.74 | 52.59 | 52.68 | +0.095% | 94,945 | -5.334% |
| 2025-08-21 | 52.62 | 52.66 | 52.57 | 52.63 | -0.076% | 113,018 | -5.244% |
| 2025-08-20 | 52.65 | 52.68 | 52.61 | 52.67 | +0.076% | 152,754 | -5.316% |
| 2025-08-19 | 52.64 | 52.69 | 52.56 | 52.63 | +0.095% | 454,597 | -5.244% |
| 2025-08-18 | 52.57 | 52.63 | 52.31 | 52.58 | -0.152% | 121,670 | -5.154% |
| 2025-08-15 | 52.72 | 52.72 | 52.60 | 52.66 | +0.171% | 138,259 | -5.298% |
| 2025-08-14 | 52.66 | 52.68 | 52.57 | 52.57 | -0.133% | 203,773 | -5.136% |
| 2025-08-13 | 52.65 | 52.66 | 52.62 | 52.64 | +0.152% | 89,076 | -5.262% |
| 2025-08-12 | 52.59 | 52.59 | 52.51 | 52.56 | +0.210% | 77,687 | -5.118% |
| 2025-08-11 | 52.55 | 52.55 | 52.45 | 52.45 | -0.114% | 61,264 | -4.919% |
| 2025-08-08 | 52.56 | 52.56 | 52.50 | 52.51 | -0.152% | 64,195 | -5.028% |
| 2025-08-07 | 52.61 | 52.61 | 52.42 | 52.59 | +0.095% | 137,086 | -5.172% |
| 2025-08-06 | 52.59 | 52.60 | 52.50 | 52.54 | +0.114% | 137,838 | -5.082% |
| 2025-08-05 | 52.65 | 52.65 | 52.48 | 52.48 | -0.076% | 129,471 | -4.973% |
| 2025-08-04 | 52.49 | 52.56 | 52.39 | 52.52 | +0.067% | 188,167 | -5.046% |
| 2025-08-01 | 52.40 | 52.50 | 52.39 | 52.48 | +0.124% | 93,511 | -4.982% |
| 2025-07-31 | 52.41 | 52.45 | 52.41 | 52.42 | -0.057% | 79,014 | -4.865% |
| 2025-07-30 | 52.63 | 52.63 | 52.42 | 52.45 | -0.076% | 202,173 | -4.919% |
| 2025-07-29 | 52.43 | 52.55 | 52.40 | 52.49 | +0.363% | 1,092,370 | -4.991% |
| 2025-07-28 | 52.32 | 52.46 | 52.30 | 52.30 | -0.210% | 131,811 | -4.646% |
| 2025-07-25 | 52.45 | 52.45 | 52.39 | 52.41 | +0.076% | 134,287 | -4.846% |
| 2025-07-24 | 52.36 | 52.41 | 52.35 | 52.37 | -0.086% | 339,531 | -4.774% |
| 2025-07-23 | 52.44 | 52.44 | 52.36 | 52.41 | -0.051% | 67,572 | -4.855% |
| 2025-07-22 | 52.47 | 52.47 | 52.39 | 52.44 | +0.042% | 80,047 | -4.904% |
| 2025-07-21 | 52.47 | 52.47 | 52.40 | 52.42 | +0.154% | 256,977 | -4.865% |
| 2025-07-18 | 52.36 | 52.37 | 52.33 | 52.34 | +0.098% | 84,444 | -4.718% |
| 2025-07-17 | 52.27 | 52.34 | 52.26 | 52.29 | +0.034% | 363,228 | -4.624% |
| 2025-07-16 | 52.27 | 52.27 | 52.20 | 52.27 | +0.073% | 70,074 | -4.592% |
| 2025-07-15 | 52.34 | 52.34 | 52.22 | 52.23 | -0.073% | 105,259 | -4.522% |
| 2025-07-14 | 52.26 | 52.33 | 52.26 | 52.27 | -0.019% | 92,992 | -4.592% |
| 2025-07-11 | 52.23 | 52.31 | 52.23 | 52.28 | -0.096% | 335,137 | -4.610% |
| 2025-07-10 | 52.29 | 52.35 | 52.28 | 52.33 | +0.019% | 116,749 | -4.701% |
| 2025-07-09 | 52.27 | 52.34 | 52.25 | 52.32 | +0.153% | 237,166 | -4.683% |
| 2025-07-08 | 52.22 | 52.26 | 52.18 | 52.24 | 0.000% | 117,088 | -4.537% |
| 2025-07-07 | 52.32 | 52.32 | 52.23 | 52.24 | -0.115% | 85,644 | -4.537% |
| 2025-07-03 | 52.27 | 52.32 | 52.25 | 52.30 | -0.037% | 44,150 | -4.646% |
| 2025-07-02 | 52.32 | 52.33 | 52.29 | 52.32 | -0.077% | 73,334 | -4.682% |
| 2025-07-01 | 52.36 | 52.40 | 52.30 | 52.36 | -0.494% | 154,244 | -4.756% |
| 2025-06-30 | 52.56 | 52.62 | 52.54 | 52.62 | +0.162% | 130,327 | -5.226% |
| 2025-06-27 | 52.55 | 52.58 | 52.50 | 52.53 | -0.048% | 120,096 | -5.073% |
| 2025-06-26 | 52.44 | 52.56 | 52.42 | 52.56 | +0.114% | 222,500 | -5.118% |
| 2025-06-25 | 52.44 | 52.50 | 52.42 | 52.50 | +0.019% | 170,679 | -5.010% |
| 2025-06-24 | 52.38 | 52.52 | 52.33 | 52.49 | +0.267% | 349,705 | -4.991% |
| 2025-06-23 | 52.27 | 52.36 | 52.23 | 52.35 | +0.211% | 112,297 | -4.737% |
| 2025-06-20 | 52.24 | 52.26 | 52.19 | 52.24 | +0.057% | 45,458 | -4.537% |
| 2025-06-18 | 52.23 | 52.27 | 52.17 | 52.21 | +0.140% | 124,380 | -4.482% |
| 2025-06-17 | 52.17 | 52.17 | 52.10 | 52.14 | +0.033% | 45,690 | -4.348% |
| 2025-06-16 | 52.13 | 52.17 | 52.12 | 52.12 | -0.021% | 79,310 | -4.317% |
| 2025-06-13 | 52.13 | 52.17 | 52.10 | 52.13 | -0.056% | 40,289 | -4.337% |
| 2025-06-12 | 52.14 | 52.18 | 52.12 | 52.16 | +0.231% | 51,721 | -4.390% |
| 2025-06-11 | 52.07 | 52.13 | 52.04 | 52.04 | +0.058% | 118,147 | -4.170% |
| 2025-06-10 | 51.97 | 52.18 | 51.94 | 52.01 | +0.077% | 64,382 | -4.115% |
| 2025-06-09 | 51.94 | 52.00 | 51.93 | 51.97 | +0.077% | 70,755 | -4.041% |
| 2025-06-06 | 52.00 | 52.00 | 51.91 | 51.93 | -0.192% | 126,625 | -3.967% |
| 2025-06-05 | 52.09 | 52.09 | 52.01 | 52.03 | +0.038% | 70,077 | -4.151% |
| 2025-06-04 | 51.99 | 52.07 | 51.97 | 52.01 | +0.154% | 60,854 | -4.115% |
| 2025-06-03 | 51.95 | 51.98 | 51.91 | 51.93 | -0.058% | 290,460 | -3.967% |
| 2025-06-02 | 52.00 | 52.00 | 51.93 | 51.96 | -0.536% | 147,732 | -4.022% |
| 2025-05-30 | 52.14 | 52.27 | 52.14 | 52.24 | +0.230% | 123,029 | -4.537% |
| 2025-05-29 | 52.10 | 52.17 | 52.10 | 52.12 | +0.038% | 147,814 | -4.317% |
| 2025-05-28 | 52.06 | 52.10 | 51.96 | 52.10 | +0.038% | 98,751 | -4.280% |
| 2025-05-27 | 52.13 | 52.17 | 52.02 | 52.08 | +0.212% | 165,742 | -4.243% |
| 2025-05-23 | 52.00 | 52.05 | 51.96 | 51.97 | +0.058% | 108,836 | -4.041% |
| 2025-05-22 | 51.90 | 52.05 | 51.86 | 51.94 | +0.154% | 71,281 | -3.985% |
| 2025-05-21 | 51.89 | 52.03 | 51.86 | 51.86 | -0.173% | 109,302 | -3.837% |
| 2025-05-20 | 52.01 | 52.05 | 51.92 | 51.95 | -0.173% | 64,093 | -4.004% |
| 2025-05-19 | 51.94 | 52.04 | 51.91 | 52.04 | +0.115% | 91,196 | -4.170% |
| 2025-05-16 | 52.02 | 52.06 | 51.98 | 51.98 | -0.019% | 80,948 | -4.059% |
| 2025-05-15 | 51.91 | 52.03 | 51.75 | 51.99 | +0.328% | 730,350 | -4.078% |
| 2025-05-14 | 51.90 | 51.92 | 51.78 | 51.82 | -0.150% | 177,282 | -3.763% |
| 2025-05-13 | 51.91 | 51.99 | 51.85 | 51.90 | +0.054% | 90,311 | -3.908% |
| 2025-05-12 | 51.80 | 51.98 | 51.75 | 51.87 | -0.087% | 82,977 | -3.856% |
| 2025-05-09 | 51.88 | 51.97 | 51.86 | 51.91 | -0.106% | 47,494 | -3.939% |
| 2025-05-08 | 52.04 | 52.04 | 51.80 | 51.97 | -0.230% | 112,778 | -4.041% |
| 2025-05-07 | 52.03 | 52.19 | 51.91 | 52.09 | +0.269% | 98,833 | -4.262% |
| 2025-05-06 | 51.92 | 51.99 | 51.85 | 51.95 | +0.251% | 73,904 | -4.004% |
| 2025-05-05 | 51.83 | 51.85 | 51.75 | 51.82 | 0.000% | 49,440 | -3.763% |
| 2025-05-02 | 51.95 | 51.95 | 51.80 | 51.82 | -0.212% | 54,909 | -3.763% |
| 2025-05-01 | 52.10 | 52.16 | 51.92 | 51.93 | -0.669% | 180,884 | -3.967% |
| 2025-04-30 | 52.24 | 52.28 | 52.20 | 52.28 | +0.192% | 419,937 | -4.610% |
| 2025-04-29 | 52.08 | 52.26 | 52.08 | 52.18 | +0.154% | 182,224 | -4.427% |
| 2025-04-28 | 51.84 | 52.19 | 51.84 | 52.10 | +0.192% | 177,211 | -4.280% |
| 2025-04-25 | 51.96 | 52.11 | 51.86 | 52.00 | +0.347% | 90,867 | -4.096% |
| 2025-04-24 | 51.76 | 52.02 | 51.68 | 51.82 | +0.387% | 111,091 | -3.763% |
| 2025-04-23 | 51.80 | 51.86 | 51.55 | 51.62 | +0.039% | 71,310 | -3.390% |
| 2025-04-22 | 51.68 | 51.70 | 51.57 | 51.60 | 0.000% | 38,872 | -3.353% |
| 2025-04-21 | 51.63 | 51.73 | 51.51 | 51.60 | -0.019% | 101,915 | -3.353% |
| 2025-04-17 | 51.69 | 51.76 | 51.59 | 51.61 | +0.253% | 33,125 | -3.371% |
| 2025-04-16 | 51.53 | 51.62 | 51.48 | 51.48 | -0.382% | 53,679 | -3.127% |
| 2025-04-15 | 51.57 | 51.75 | 51.57 | 51.68 | 0.000% | 45,829 | -3.497% |