JVAL
JPMorgan U.S. Value Factor ETF
stockNYSEETF
At CloseOct 2, 2026 3:59:51 PM EDT
58.67USD-0.034%(-0.02)13,531
58.82Bid58.93Ask0.11SpreadJVAL Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 58.88 | 58.89 | 58.58 | 58.69 | +0.497% | 64,260 | 0.000% |
| 2026-10-01 | 58.11 | 58.46 | 57.79 | 58.40 | +0.829% | 33,811 | +0.497% |
| 2026-09-30 | 58.40 | 58.40 | 57.92 | 57.92 | -0.464% | 33,299 | +1.329% |
| 2026-09-29 | 58.31 | 58.31 | 57.88 | 58.19 | +0.052% | 39,588 | +0.859% |
| 2026-09-28 | 58.35 | 58.38 | 57.94 | 58.16 | -0.971% | 48,556 | +0.911% |
| 2026-09-25 | 58.55 | 58.79 | 58.40 | 58.73 | +0.634% | 34,173 | -0.068% |
| 2026-09-24 | 58.44 | 58.56 | 58.17 | 58.36 | -0.596% | 34,727 | +0.565% |
| 2026-09-23 | 59.10 | 59.10 | 58.65 | 58.71 | -0.660% | 152,826 | -0.034% |
| 2026-09-22 | 59.17 | 59.18 | 58.88 | 59.10 | -0.287% | 36,094 | -0.694% |
| 2026-09-21 | 58.92 | 59.36 | 58.87 | 59.27 | +0.997% | 139,833 | -0.979% |
| 2026-09-18 | 59.03 | 59.03 | 58.44 | 58.69 | -0.399% | 43,630 | +0.009% |
| 2026-09-17 | 59.05 | 59.05 | 58.81 | 58.92 | +0.960% | 39,925 | -0.390% |
| 2026-09-16 | 59.04 | 59.04 | 57.95 | 58.36 | -0.833% | 29,546 | +0.565% |
| 2026-09-15 | 59.01 | 59.01 | 58.78 | 58.85 | -0.322% | 21,816 | -0.272% |
| 2026-09-14 | 58.94 | 59.28 | 58.90 | 59.04 | -0.556% | 59,467 | -0.593% |
| 2026-09-11 | 59.25 | 59.43 | 59.22 | 59.37 | +1.159% | 40,665 | -1.145% |
| 2026-09-10 | 58.81 | 58.90 | 58.68 | 58.69 | -0.778% | 44,631 | 0.000% |
| 2026-09-09 | 59.41 | 59.41 | 59.12 | 59.15 | -0.488% | 30,511 | -0.778% |
| 2026-09-08 | 59.90 | 59.90 | 59.42 | 59.44 | -0.834% | 364,777 | -1.262% |
| 2026-09-04 | 59.77 | 60.02 | 59.77 | 59.94 | +0.083% | 39,200 | -2.085% |
| 2026-09-03 | 59.61 | 59.91 | 59.42 | 59.89 | +0.808% | 23,938 | -2.004% |
| 2026-09-02 | 59.04 | 59.48 | 59.02 | 59.41 | +0.797% | 361,950 | -1.212% |
| 2026-09-01 | 59.11 | 59.15 | 58.78 | 58.94 | -0.657% | 38,424 | -0.424% |
| 2026-08-31 | 59.54 | 59.54 | 59.31 | 59.33 | -0.486% | 39,721 | -1.079% |
| 2026-08-28 | 60.02 | 60.12 | 59.53 | 59.62 | -0.567% | 23,883 | -1.560% |
| 2026-08-27 | 59.81 | 59.98 | 59.73 | 59.96 | +0.570% | 17,752 | -2.118% |
| 2026-08-26 | 59.41 | 59.73 | 59.41 | 59.62 | +0.235% | 31,537 | -1.560% |
| 2026-08-25 | 59.54 | 59.54 | 59.31 | 59.48 | +0.142% | 33,357 | -1.328% |
| 2026-08-24 | 59.46 | 59.47 | 59.28 | 59.40 | -0.427% | 41,120 | -1.188% |
| 2026-08-21 | 59.64 | 59.76 | 59.60 | 59.65 | +0.642% | 43,361 | -1.610% |
| 2026-08-20 | 59.59 | 59.62 | 59.27 | 59.27 | -0.604% | 41,289 | -0.979% |
| 2026-08-19 | 60.05 | 60.05 | 59.59 | 59.63 | +0.084% | 69,684 | -1.576% |
| 2026-08-18 | 59.88 | 59.88 | 59.58 | 59.58 | -0.981% | 518,906 | -1.494% |
| 2026-08-17 | 60.43 | 60.43 | 60.17 | 60.17 | -0.562% | 230,692 | -2.460% |
| 2026-08-14 | 60.64 | 60.64 | 60.39 | 60.51 | -0.198% | 39,550 | -3.008% |
| 2026-08-13 | 60.20 | 60.64 | 60.20 | 60.63 | +1.000% | 39,134 | -3.200% |
| 2026-08-12 | 59.96 | 60.08 | 59.76 | 60.03 | +0.485% | 24,964 | -2.232% |
| 2026-08-11 | 59.79 | 60.04 | 59.72 | 59.74 | 0.000% | 72,052 | -1.758% |
| 2026-08-10 | 59.79 | 59.88 | 59.70 | 59.74 | -0.250% | 24,344 | -1.758% |
| 2026-08-07 | 59.70 | 59.89 | 59.51 | 59.89 | +1.046% | 21,886 | -2.004% |
| 2026-08-06 | 59.27 | 59.60 | 59.16 | 59.27 | -0.303% | 13,103 | -0.979% |
| 2026-08-05 | 59.90 | 60.02 | 59.44 | 59.45 | -0.619% | 80,130 | -1.278% |
| 2026-08-04 | 58.70 | 59.86 | 58.70 | 59.82 | +2.414% | 30,798 | -1.889% |
| 2026-08-03 | 58.00 | 58.46 | 58.00 | 58.41 | +1.195% | 21,254 | +0.479% |
| 2026-07-31 | 58.01 | 58.01 | 57.28 | 57.72 | +0.061% | 37,044 | +1.681% |
| 2026-07-30 | 57.56 | 57.73 | 57.17 | 57.69 | +0.971% | 14,176 | +1.742% |
| 2026-07-29 | 57.92 | 58.13 | 57.13 | 57.13 | -1.415% | 52,177 | +2.731% |
| 2026-07-28 | 57.53 | 58.06 | 57.49 | 57.95 | +0.451% | 51,298 | +1.277% |
| 2026-07-27 | 57.73 | 57.96 | 57.43 | 57.69 | +0.575% | 29,335 | +1.733% |
| 2026-07-24 | 57.25 | 57.80 | 57.25 | 57.36 | +0.245% | 51,002 | +2.319% |
| 2026-07-23 | 57.34 | 57.54 | 57.03 | 57.22 | -0.969% | 42,476 | +2.569% |
| 2026-07-22 | 57.71 | 58.06 | 57.71 | 57.78 | -0.069% | 28,831 | +1.575% |
| 2026-07-21 | 57.71 | 57.87 | 57.47 | 57.82 | +1.031% | 27,159 | +1.505% |
| 2026-07-20 | 57.72 | 57.72 | 57.23 | 57.23 | -0.400% | 18,104 | +2.551% |
| 2026-07-17 | 57.33 | 57.78 | 57.33 | 57.46 | -0.743% | 54,019 | +2.141% |
| 2026-07-16 | 57.67 | 58.06 | 57.67 | 57.89 | +0.104% | 57,221 | +1.382% |
| 2026-07-15 | 58.22 | 58.22 | 57.58 | 57.83 | -0.276% | 67,414 | +1.487% |
| 2026-07-14 | 58.16 | 58.21 | 57.88 | 57.99 | 0.000% | 121,469 | +1.207% |
| 2026-07-13 | 58.26 | 58.29 | 57.88 | 57.99 | -0.532% | 53,836 | +1.207% |
| 2026-07-10 | 58.28 | 58.43 | 58.12 | 58.30 | +0.258% | 20,959 | +0.669% |
| 2026-07-09 | 57.80 | 58.35 | 57.74 | 58.15 | +1.218% | 19,511 | +0.929% |
| 2026-07-08 | 57.40 | 57.49 | 56.98 | 57.45 | -0.502% | 30,759 | +2.158% |
| 2026-07-07 | 57.90 | 58.02 | 57.61 | 57.74 | -0.654% | 20,484 | +1.645% |
| 2026-07-06 | 58.14 | 58.24 | 58.04 | 58.12 | +0.519% | 34,396 | +0.981% |
| 2026-07-02 | 58.39 | 58.65 | 57.35 | 57.82 | -0.704% | 34,938 | +1.505% |
| 2026-07-01 | 58.28 | 58.62 | 58.23 | 58.23 | -0.699% | 311,001 | +0.790% |
| 2026-06-30 | 58.34 | 58.76 | 58.27 | 58.64 | +0.437% | 38,310 | +0.085% |
| 2026-06-29 | 58.02 | 58.38 | 57.78 | 58.38 | +1.030% | 12,854 | +0.522% |
| 2026-06-26 | 57.68 | 57.99 | 57.62 | 57.79 | -0.653% | 30,526 | +1.557% |
| 2026-06-25 | 58.48 | 58.50 | 57.95 | 58.17 | +1.271% | 26,607 | +0.894% |
| 2026-06-24 | 57.39 | 57.84 | 57.13 | 57.44 | +0.209% | 35,180 | +2.176% |
| 2026-06-23 | 57.11 | 57.68 | 57.05 | 57.32 | -2.168% | 27,292 | +2.390% |
| 2026-06-22 | 58.53 | 58.81 | 58.34 | 58.59 | +0.464% | 30,523 | +0.171% |
| 2026-06-18 | 58.40 | 58.48 | 58.21 | 58.32 | +1.443% | 30,434 | +0.635% |
| 2026-06-17 | 58.50 | 58.64 | 57.49 | 57.49 | -1.271% | 43,401 | +2.087% |
| 2026-06-16 | 59.09 | 59.09 | 58.23 | 58.23 | -0.953% | 181,606 | +0.790% |
| 2026-06-15 | 59.00 | 59.20 | 58.79 | 58.79 | +1.101% | 22,326 | -0.170% |
| 2026-06-12 | 57.72 | 58.28 | 57.47 | 58.15 | +0.920% | 21,899 | +0.929% |
| 2026-06-11 | 56.55 | 57.71 | 56.31 | 57.62 | +2.461% | 53,704 | +1.857% |
| 2026-06-10 | 56.83 | 57.44 | 56.23 | 56.24 | -1.582% | 30,727 | +4.363% |
| 2026-06-09 | 57.49 | 57.96 | 55.76 | 57.14 | +0.035% | 24,193 | +2.713% |
| 2026-06-08 | 57.28 | 57.54 | 57.08 | 57.12 | +0.883% | 18,988 | +2.749% |
| 2026-06-05 | 57.79 | 57.91 | 56.60 | 56.62 | -3.098% | 71,235 | +3.656% |
| 2026-06-04 | 57.99 | 58.55 | 57.99 | 58.43 | +0.017% | 15,423 | +0.445% |
| 2026-06-03 | 58.55 | 58.59 | 58.26 | 58.42 | -0.290% | 22,736 | +0.462% |
| 2026-06-02 | 58.10 | 58.59 | 58.10 | 58.59 | +0.965% | 147,976 | +0.171% |
| 2026-06-01 | 57.43 | 58.11 | 57.43 | 58.03 | +0.834% | 21,836 | +1.137% |
| 2026-05-29 | 57.51 | 57.60 | 57.44 | 57.55 | +0.823% | 20,884 | +1.981% |
| 2026-05-28 | 56.82 | 57.26 | 56.67 | 57.08 | +0.493% | 32,308 | +2.821% |
| 2026-05-27 | 57.05 | 57.19 | 56.72 | 56.80 | -0.115% | 24,140 | +3.327% |
| 2026-05-26 | 56.58 | 56.88 | 56.47 | 56.87 | +1.449% | 22,249 | +3.208% |
| 2026-05-22 | 55.70 | 56.19 | 55.70 | 56.05 | +1.313% | 26,745 | +4.704% |
| 2026-05-21 | 54.60 | 55.33 | 54.60 | 55.33 | +0.523% | 490,614 | +6.078% |
| 2026-05-20 | 54.42 | 55.04 | 54.38 | 55.04 | +1.548% | 16,852 | +6.634% |
| 2026-05-19 | 54.14 | 54.49 | 53.95 | 54.20 | -0.550% | 54,870 | +8.284% |
| 2026-05-18 | 54.69 | 54.69 | 54.21 | 54.50 | -0.092% | 16,150 | +7.688% |
| 2026-05-15 | 54.78 | 54.78 | 54.55 | 54.55 | -1.386% | 35,655 | +7.589% |
| 2026-05-14 | 55.34 | 55.57 | 55.27 | 55.32 | +0.469% | 24,000 | +6.098% |
| 2026-05-13 | 55.06 | 55.16 | 54.76 | 55.06 | +0.289% | 42,368 | +6.596% |
| 2026-05-12 | 55.18 | 55.18 | 54.39 | 54.90 | -0.933% | 23,888 | +6.903% |
| 2026-05-11 | 55.58 | 55.60 | 55.33 | 55.42 | -0.072% | 16,668 | +5.906% |
| 2026-05-08 | 55.15 | 55.46 | 55.01 | 55.46 | +1.276% | 77,613 | +5.830% |
| 2026-05-07 | 55.26 | 55.29 | 54.67 | 54.76 | -0.871% | 348,467 | +7.180% |
| 2026-05-06 | 54.93 | 55.24 | 54.91 | 55.24 | +1.448% | 19,484 | +6.247% |
| 2026-05-05 | 54.04 | 54.57 | 54.04 | 54.45 | +1.360% | 77,867 | +7.786% |
| 2026-05-04 | 53.95 | 54.17 | 53.61 | 53.72 | -0.463% | 22,699 | +9.252% |
| 2026-05-01 | 54.04 | 54.22 | 53.97 | 53.97 | +0.186% | 24,204 | +8.746% |
| 2026-04-30 | 53.40 | 53.92 | 53.40 | 53.87 | +1.259% | 29,914 | +8.947% |
| 2026-04-29 | 53.22 | 53.27 | 53.02 | 53.20 | +0.241% | 18,966 | +10.320% |
| 2026-04-28 | 53.19 | 53.19 | 52.93 | 53.07 | -0.818% | 16,790 | +10.585% |
| 2026-04-27 | 53.47 | 53.59 | 53.42 | 53.51 | +0.075% | 14,096 | +9.680% |
| 2026-04-24 | 53.54 | 53.58 | 53.34 | 53.47 | +0.583% | 34,781 | +9.762% |
| 2026-04-23 | 53.26 | 53.40 | 52.91 | 53.16 | -0.263% | 35,181 | +10.403% |
| 2026-04-22 | 53.44 | 53.44 | 53.15 | 53.30 | +0.263% | 29,224 | +10.113% |
| 2026-04-21 | 53.52 | 53.70 | 53.05 | 53.16 | -0.188% | 59,662 | +10.403% |
| 2026-04-20 | 52.95 | 53.30 | 52.95 | 53.26 | +0.373% | 55,840 | +10.195% |
| 2026-04-17 | 52.73 | 53.28 | 52.73 | 53.06 | +1.420% | 18,602 | +10.606% |
| 2026-04-16 | 52.06 | 52.35 | 52.03 | 52.32 | +0.730% | 66,984 | +12.177% |
| 2026-04-15 | 51.83 | 52.03 | 51.68 | 51.94 | +0.251% | 34,152 | +12.996% |
| 2026-04-14 | 51.63 | 51.86 | 51.59 | 51.81 | +0.563% | 14,428 | +13.279% |
| 2026-04-13 | 50.65 | 51.52 | 50.65 | 51.52 | +1.397% | 17,138 | +13.917% |
| 2026-04-10 | 51.29 | 51.29 | 50.81 | 50.81 | -0.569% | 17,419 | +15.509% |
| 2026-04-09 | 50.73 | 51.16 | 50.66 | 51.10 | +0.383% | 28,942 | +14.851% |
| 2026-04-08 | 50.81 | 50.96 | 50.63 | 50.91 | +2.633% | 15,190 | +15.291% |
| 2026-04-07 | 49.52 | 49.71 | 49.22 | 49.60 | +0.040% | 29,150 | +18.327% |
| 2026-04-06 | 49.32 | 49.61 | 49.32 | 49.58 | +0.425% | 20,361 | +18.374% |
| 2026-04-02 | 48.61 | 49.37 | 48.61 | 49.37 | +0.284% | 25,204 | +18.878% |
| 2026-04-01 | 49.04 | 49.47 | 49.04 | 49.23 | +0.757% | 44,169 | +19.216% |
| 2026-03-31 | 48.06 | 48.88 | 47.97 | 48.86 | +2.669% | 54,744 | +20.119% |
| 2026-03-30 | 48.35 | 48.35 | 47.38 | 47.59 | -0.523% | 28,606 | +23.324% |
| 2026-03-27 | 48.44 | 48.44 | 47.76 | 47.84 | -1.574% | 29,218 | +22.680% |
| 2026-03-26 | 48.79 | 49.30 | 48.57 | 48.60 | -1.249% | 322,068 | +20.749% |
| 2026-03-25 | 49.44 | 49.47 | 48.91 | 49.22 | +0.490% | 18,344 | +19.240% |
| 2026-03-24 | 48.52 | 49.19 | 48.50 | 48.98 | -0.163% | 22,843 | +19.824% |
| 2026-03-23 | 49.15 | 49.61 | 48.95 | 49.06 | +1.322% | 78,644 | +19.629% |
| 2026-03-20 | 49.13 | 49.13 | 48.23 | 48.42 | -1.577% | 14,832 | +21.210% |
| 2026-03-19 | 48.63 | 49.46 | 48.63 | 49.20 | +0.073% | 255,129 | +19.298% |
| 2026-03-18 | 49.51 | 49.69 | 49.12 | 49.16 | -1.106% | 28,301 | +19.386% |
| 2026-03-17 | 49.68 | 50.01 | 49.66 | 49.71 | +0.676% | 39,299 | +18.065% |
| 2026-03-16 | 49.46 | 49.67 | 49.34 | 49.38 | +0.896% | 49,792 | +18.863% |
| 2026-03-13 | 49.36 | 49.58 | 48.94 | 48.94 | -0.330% | 157,936 | +19.927% |
| 2026-03-12 | 49.44 | 49.51 | 49.10 | 49.10 | -1.603% | 70,803 | +19.532% |
| 2026-03-11 | 49.86 | 50.08 | 49.65 | 49.90 | 0.000% | 17,355 | +17.615% |
| 2026-03-10 | 50.13 | 50.54 | 49.79 | 49.90 | -0.340% | 78,105 | +17.615% |
| 2026-03-09 | 49.27 | 50.21 | 48.77 | 50.07 | +0.583% | 45,008 | +17.216% |
| 2026-03-06 | 49.63 | 50.01 | 49.51 | 49.78 | -1.698% | 70,903 | +17.899% |
| 2026-03-05 | 50.80 | 51.12 | 50.30 | 50.64 | -0.742% | 25,033 | +15.897% |
| 2026-03-04 | 51.12 | 51.12 | 50.66 | 51.02 | +0.529% | 20,557 | +15.036% |
| 2026-03-03 | 50.45 | 50.92 | 49.91 | 50.75 | -1.361% | 399,371 | +15.645% |
| 2026-03-02 | 50.97 | 51.57 | 50.97 | 51.45 | -0.008% | 25,826 | +14.072% |
| 2026-02-27 | 51.18 | 51.45 | 51.03 | 51.45 | -0.591% | 18,044 | +14.063% |
| 2026-02-26 | 51.88 | 51.88 | 51.35 | 51.76 | 0.000% | 26,290 | +13.389% |
| 2026-02-25 | 51.69 | 51.77 | 51.42 | 51.76 | +0.642% | 16,058 | +13.389% |
| 2026-02-24 | 51.10 | 51.58 | 51.10 | 51.43 | +0.764% | 13,116 | +14.116% |
| 2026-02-23 | 51.71 | 51.83 | 50.89 | 51.04 | -1.808% | 27,675 | +14.988% |
| 2026-02-20 | 51.54 | 52.07 | 51.54 | 51.98 | +0.542% | 27,022 | +12.909% |
| 2026-02-19 | 51.70 | 51.72 | 51.47 | 51.70 | -0.462% | 94,867 | +13.520% |
| 2026-02-18 | 51.61 | 52.10 | 51.57 | 51.94 | +0.854% | 26,353 | +12.996% |
| 2026-02-17 | 51.56 | 51.63 | 50.99 | 51.50 | -0.348% | 41,854 | +13.961% |
| 2026-02-13 | 51.29 | 51.90 | 51.29 | 51.68 | +0.682% | 32,403 | +13.564% |
| 2026-02-12 | 52.64 | 52.64 | 51.19 | 51.33 | -1.629% | 53,933 | +14.339% |
| 2026-02-11 | 52.47 | 52.47 | 52.02 | 52.18 | +0.134% | 49,794 | +12.476% |
| 2026-02-10 | 52.13 | 52.30 | 52.06 | 52.11 | +0.019% | 83,367 | +12.627% |
| 2026-02-09 | 51.81 | 52.23 | 51.72 | 52.10 | +0.135% | 42,106 | +12.649% |
| 2026-02-06 | 51.15 | 52.09 | 51.15 | 52.03 | +2.705% | 26,874 | +12.800% |
| 2026-02-05 | 50.83 | 51.05 | 50.52 | 50.66 | -0.940% | 84,464 | +15.852% |
| 2026-02-04 | 51.00 | 51.35 | 50.82 | 51.14 | +0.511% | 26,332 | +14.763% |
| 2026-02-03 | 51.22 | 51.44 | 50.46 | 50.88 | -0.712% | 38,009 | +15.350% |
| 2026-02-02 | 50.58 | 51.36 | 50.58 | 51.24 | +0.916% | 25,868 | +14.528% |
| 2026-01-30 | 51.06 | 51.08 | 50.50 | 50.78 | -0.704% | 32,413 | +15.577% |
| 2026-01-29 | 51.32 | 51.32 | 50.62 | 51.14 | -0.010% | 31,005 | +14.763% |
| 2026-01-28 | 51.34 | 51.34 | 51.12 | 51.15 | +0.088% | 12,410 | +14.752% |
| 2026-01-27 | 51.01 | 51.18 | 51.01 | 51.10 | +0.137% | 24,619 | +14.853% |
| 2026-01-26 | 50.91 | 51.07 | 50.87 | 51.03 | +0.374% | 139,696 | +15.011% |
| 2026-01-23 | 51.07 | 51.07 | 50.68 | 50.84 | -0.684% | 35,303 | +15.441% |
| 2026-01-22 | 51.26 | 51.47 | 51.10 | 51.19 | +0.471% | 629,440 | +14.651% |
| 2026-01-21 | 50.26 | 51.16 | 50.26 | 50.95 | +1.904% | 73,063 | +15.191% |
| 2026-01-20 | 50.25 | 50.51 | 49.94 | 50.00 | -1.714% | 103,765 | +17.385% |
| 2026-01-16 | 51.05 | 51.05 | 50.83 | 50.87 | -0.353% | 169,169 | +15.373% |
| 2026-01-15 | 51.05 | 51.24 | 51.03 | 51.05 | +0.631% | 149,680 | +14.966% |
| 2026-01-14 | 50.64 | 50.79 | 50.50 | 50.73 | +0.020% | 108,230 | +15.691% |
| 2026-01-13 | 50.91 | 50.91 | 50.63 | 50.72 | -0.216% | 118,848 | +15.714% |
| 2026-01-12 | 50.59 | 50.87 | 50.59 | 50.83 | -0.157% | 31,388 | +15.463% |
| 2026-01-09 | 50.70 | 50.95 | 50.47 | 50.91 | +0.792% | 31,645 | +15.282% |
| 2026-01-08 | 50.20 | 50.61 | 50.20 | 50.51 | +0.517% | 846,971 | +16.195% |
| 2026-01-07 | 50.59 | 50.59 | 50.19 | 50.25 | -0.848% | 37,726 | +16.796% |
| 2026-01-06 | 49.96 | 50.70 | 49.96 | 50.68 | +1.401% | 122,666 | +15.805% |
| 2026-01-05 | 49.75 | 50.12 | 49.75 | 49.98 | +0.982% | 131,913 | +17.427% |
| 2026-01-02 | 49.30 | 49.58 | 49.15 | 49.49 | +0.844% | 324,709 | +18.580% |
| 2025-12-31 | 49.31 | 49.33 | 49.06 | 49.08 | -0.828% | 31,932 | +19.580% |
| 2025-12-30 | 49.58 | 49.69 | 49.49 | 49.49 | -0.242% | 19,645 | +18.590% |
| 2025-12-29 | 49.65 | 49.67 | 49.47 | 49.61 | -0.352% | 13,689 | +18.303% |
| 2025-12-26 | 49.75 | 49.79 | 49.63 | 49.78 | +0.101% | 17,806 | +17.887% |
| 2025-12-24 | 49.54 | 49.77 | 49.54 | 49.73 | +0.475% | 23,303 | +18.005% |
| 2025-12-23 | 49.62 | 49.62 | 49.40 | 49.50 | -0.861% | 22,703 | +18.566% |
| 2025-12-22 | 49.84 | 49.96 | 49.81 | 49.93 | +0.722% | 41,812 | +17.545% |
| 2025-12-19 | 49.54 | 49.71 | 49.52 | 49.57 | +0.613% | 27,886 | +18.393% |
| 2025-12-18 | 49.53 | 49.61 | 49.13 | 49.27 | +0.592% | 27,954 | +19.119% |
| 2025-12-17 | 49.45 | 49.48 | 48.95 | 48.98 | -0.803% | 12,856 | +19.824% |
| 2025-12-16 | 49.58 | 49.58 | 49.10 | 49.38 | -0.491% | 23,514 | +18.862% |
| 2025-12-15 | 50.03 | 50.03 | 49.56 | 49.62 | -0.261% | 30,078 | +18.279% |
| 2025-12-12 | 50.34 | 50.34 | 49.64 | 49.75 | -1.290% | 15,014 | +17.970% |
| 2025-12-11 | 50.10 | 50.41 | 50.10 | 50.40 | +0.358% | 18,440 | +16.448% |
| 2025-12-10 | 49.42 | 50.31 | 49.42 | 50.22 | +1.722% | 16,754 | +16.866% |
| 2025-12-09 | 49.43 | 49.60 | 49.37 | 49.37 | -0.049% | 16,097 | +18.878% |
| 2025-12-08 | 49.63 | 49.63 | 49.32 | 49.39 | -0.234% | 42,000 | +18.820% |
| 2025-12-05 | 49.48 | 49.66 | 49.47 | 49.51 | +0.479% | 19,675 | +18.542% |
| 2025-12-04 | 49.30 | 49.44 | 49.18 | 49.27 | -0.012% | 24,539 | +19.109% |
| 2025-12-03 | 48.89 | 49.32 | 48.89 | 49.28 | +0.912% | 61,204 | +19.095% |
| 2025-12-02 | 48.94 | 48.97 | 48.72 | 48.83 | +0.301% | 414,264 | +20.181% |
| 2025-12-01 | 48.58 | 48.95 | 48.58 | 48.69 | -0.372% | 8,451 | +20.543% |
| 2025-11-28 | 48.62 | 48.87 | 48.62 | 48.87 | +0.721% | 3,121 | +20.094% |
| 2025-11-26 | 48.36 | 48.72 | 48.36 | 48.52 | +0.685% | 11,292 | +20.960% |
| 2025-11-25 | 47.54 | 48.23 | 47.47 | 48.19 | +1.560% | 24,418 | +21.789% |
| 2025-11-24 | 47.08 | 47.57 | 47.02 | 47.45 | +1.194% | 24,923 | +23.688% |
| 2025-11-21 | 46.23 | 47.18 | 46.19 | 46.89 | +2.051% | 20,904 | +25.165% |
| 2025-11-20 | 47.32 | 47.45 | 45.91 | 45.95 | -1.737% | 7,944 | +27.732% |
| 2025-11-19 | 46.75 | 47.03 | 46.55 | 46.76 | +0.150% | 31,285 | +25.513% |
| 2025-11-18 | 46.48 | 46.95 | 46.34 | 46.69 | -0.156% | 137,967 | +25.701% |
| 2025-11-17 | 47.45 | 47.52 | 46.63 | 46.76 | -1.571% | 31,146 | +25.505% |
| 2025-11-14 | 47.16 | 47.82 | 47.16 | 47.51 | -0.324% | 37,586 | +23.533% |
| 2025-11-13 | 48.27 | 48.35 | 47.56 | 47.66 | -1.480% | 19,423 | +23.133% |
| 2025-11-12 | 48.41 | 48.60 | 48.36 | 48.38 | +0.381% | 26,562 | +21.310% |
| 2025-11-11 | 48.04 | 48.32 | 47.99 | 48.20 | +0.305% | 20,423 | +21.772% |
| 2025-11-10 | 48.09 | 48.17 | 47.73 | 48.05 | +0.818% | 37,041 | +22.144% |
| 2025-11-07 | 47.27 | 47.67 | 46.98 | 47.66 | +0.388% | 54,823 | +23.143% |
| 2025-11-06 | 47.93 | 47.93 | 47.38 | 47.48 | -0.989% | 20,294 | +23.621% |
| 2025-11-05 | 47.49 | 48.11 | 47.49 | 47.95 | +1.032% | 60,912 | +22.398% |
| 2025-11-04 | 47.50 | 47.81 | 47.44 | 47.46 | -1.310% | 36,646 | +23.662% |
| 2025-11-03 | 48.24 | 48.24 | 47.70 | 48.09 | -0.185% | 81,704 | +22.042% |
| 2025-10-31 | 48.12 | 48.25 | 47.88 | 48.18 | +0.373% | 51,770 | +21.817% |
| 2025-10-30 | 48.09 | 48.46 | 48.00 | 48.00 | -0.990% | 12,522 | +22.271% |
| 2025-10-29 | 48.81 | 48.87 | 48.37 | 48.48 | -0.390% | 24,798 | +21.060% |
| 2025-10-28 | 48.91 | 48.93 | 48.66 | 48.67 | -0.552% | 23,426 | +20.588% |
| 2025-10-27 | 48.92 | 48.96 | 48.72 | 48.94 | +0.949% | 33,794 | +19.922% |
| 2025-10-24 | 48.65 | 48.65 | 48.48 | 48.48 | +0.664% | 15,603 | +21.060% |
| 2025-10-23 | 47.88 | 48.23 | 47.88 | 48.16 | +0.669% | 12,420 | +21.865% |
| 2025-10-22 | 48.21 | 48.21 | 47.60 | 47.84 | -0.854% | 23,692 | +22.680% |
| 2025-10-21 | 47.95 | 48.33 | 47.94 | 48.25 | +0.630% | 23,819 | +21.633% |
| 2025-10-20 | 47.70 | 48.03 | 47.70 | 47.95 | +1.152% | 14,489 | +22.398% |
| 2025-10-17 | 47.18 | 47.49 | 47.09 | 47.40 | +0.426% | 18,016 | +23.808% |
| 2025-10-16 | 47.77 | 47.77 | 47.03 | 47.20 | -0.876% | 28,717 | +24.336% |
| 2025-10-15 | 47.82 | 47.97 | 47.20 | 47.62 | +0.503% | 73,527 | +23.247% |
| 2025-10-14 | 46.62 | 47.62 | 46.62 | 47.38 | +0.600% | 18,237 | +23.866% |
| 2025-10-13 | 46.91 | 47.17 | 46.82 | 47.10 | +1.925% | 39,901 | +24.609% |
| 2025-10-10 | 47.83 | 47.83 | 46.21 | 46.21 | -3.132% | 27,006 | +27.007% |
| 2025-10-09 | 48.10 | 48.14 | 47.63 | 47.70 | -0.720% | 26,027 | +23.030% |
| 2025-10-08 | 47.83 | 48.14 | 47.78 | 48.05 | +0.564% | 20,057 | +22.144% |
| 2025-10-07 | 48.36 | 48.38 | 47.70 | 47.78 | -0.969% | 47,707 | +22.832% |
| 2025-10-06 | 48.39 | 48.41 | 48.24 | 48.25 | +0.370% | 10,855 | +21.641% |
| 2025-10-03 | 48.18 | 48.36 | 48.07 | 48.07 | +0.252% | 10,954 | +22.091% |
| 2025-10-02 | 47.98 | 48.00 | 47.73 | 47.95 | +0.363% | 19,449 | +22.398% |
| 2025-10-01 | 47.34 | 47.80 | 47.34 | 47.78 | +0.582% | 31,651 | +22.843% |
| 2025-09-30 | 47.45 | 47.53 | 47.16 | 47.50 | +0.138% | 11,873 | +23.558% |
| 2025-09-29 | 47.70 | 47.70 | 47.35 | 47.43 | -0.159% | 19,039 | +23.729% |
| 2025-09-26 | 47.15 | 47.51 | 47.15 | 47.51 | +0.865% | 25,517 | +23.532% |
| 2025-09-25 | 47.22 | 47.22 | 46.91 | 47.10 | -0.858% | 21,244 | +24.600% |
| 2025-09-24 | 47.63 | 47.73 | 47.41 | 47.51 | -0.105% | 17,036 | +23.532% |
| 2025-09-23 | 47.81 | 47.97 | 47.49 | 47.56 | -0.608% | 19,284 | +23.402% |
| 2025-09-22 | 47.69 | 47.87 | 47.69 | 47.85 | +0.187% | 14,368 | +22.652% |
| 2025-09-19 | 48.03 | 48.03 | 47.60 | 47.76 | -0.280% | 8,398 | +22.881% |
| 2025-09-18 | 47.67 | 47.94 | 47.67 | 47.90 | +1.110% | 26,249 | +22.537% |
| 2025-09-17 | 47.38 | 47.74 | 47.31 | 47.37 | +0.015% | 21,445 | +23.897% |
| 2025-09-16 | 47.46 | 47.51 | 47.15 | 47.36 | -0.049% | 25,379 | +23.916% |
| 2025-09-15 | 47.54 | 47.54 | 47.34 | 47.39 | +0.118% | 22,467 | +23.855% |
| 2025-09-12 | 47.64 | 47.64 | 47.31 | 47.33 | -0.670% | 63,896 | +24.002% |
| 2025-09-11 | 47.30 | 47.67 | 47.30 | 47.65 | +1.179% | 139,659 | +23.171% |
| 2025-09-10 | 47.21 | 47.25 | 46.95 | 47.09 | +0.368% | 17,870 | +24.623% |
| 2025-09-09 | 46.98 | 46.98 | 46.81 | 46.92 | -0.140% | 14,251 | +25.083% |
| 2025-09-08 | 47.06 | 47.06 | 46.77 | 46.99 | +0.014% | 14,492 | +24.908% |
| 2025-09-05 | 46.90 | 46.99 | 46.72 | 46.98 | +0.488% | 22,549 | +24.925% |
| 2025-09-04 | 46.33 | 46.75 | 46.33 | 46.75 | +0.862% | 26,436 | +25.535% |
| 2025-09-03 | 46.38 | 46.44 | 46.16 | 46.35 | +0.222% | 19,111 | +26.617% |
| 2025-09-02 | 46.00 | 46.26 | 45.89 | 46.25 | -0.603% | 17,919 | +26.898% |
| 2025-08-29 | 46.61 | 46.70 | 46.43 | 46.53 | -0.457% | 8,623 | +26.134% |
| 2025-08-28 | 46.81 | 46.81 | 46.52 | 46.74 | +0.058% | 19,125 | +25.558% |
| 2025-08-27 | 46.43 | 46.72 | 46.43 | 46.72 | +0.595% | 14,403 | +25.630% |
| 2025-08-26 | 46.40 | 46.52 | 46.36 | 46.44 | -0.022% | 15,214 | +26.378% |
| 2025-08-25 | 46.48 | 46.53 | 46.44 | 46.45 | -0.337% | 10,771 | +26.350% |
| 2025-08-22 | 46.04 | 46.70 | 46.04 | 46.61 | +2.321% | 16,466 | +25.925% |
| 2025-08-21 | 45.45 | 45.62 | 45.40 | 45.55 | -0.132% | 26,529 | +28.847% |
| 2025-08-20 | 45.75 | 45.75 | 45.44 | 45.61 | -0.325% | 51,349 | +28.678% |
| 2025-08-19 | 45.94 | 45.95 | 45.71 | 45.76 | -0.057% | 11,395 | +28.259% |
| 2025-08-18 | 45.68 | 45.81 | 45.68 | 45.79 | +0.113% | 41,775 | +28.186% |
| 2025-08-15 | 45.79 | 45.84 | 45.73 | 45.73 | -0.410% | 14,043 | +28.330% |
| 2025-08-14 | 45.81 | 45.94 | 45.68 | 45.92 | -0.472% | 15,413 | +27.803% |
| 2025-08-13 | 45.66 | 46.14 | 45.64 | 46.14 | +1.407% | 9,161 | +27.200% |
| 2025-08-12 | 44.86 | 45.50 | 44.86 | 45.50 | +1.927% | 11,051 | +28.989% |
| 2025-08-11 | 45.00 | 45.03 | 44.59 | 44.64 | -0.490% | 18,171 | +31.474% |
| 2025-08-08 | 44.78 | 44.97 | 44.69 | 44.86 | +0.606% | 16,242 | +30.829% |
| 2025-08-07 | 45.04 | 45.06 | 44.49 | 44.59 | -0.198% | 53,998 | +31.621% |
| 2025-08-06 | 44.78 | 44.78 | 44.55 | 44.68 | -0.048% | 12,369 | +31.361% |
| 2025-08-05 | 44.87 | 44.91 | 44.42 | 44.70 | -0.132% | 15,533 | +31.298% |
| 2025-08-04 | 44.39 | 44.76 | 44.39 | 44.76 | +1.405% | 57,284 | +31.124% |
| 2025-08-01 | 44.37 | 44.37 | 43.88 | 44.14 | -1.299% | 32,204 | +32.967% |
| 2025-07-31 | 45.17 | 45.25 | 44.69 | 44.72 | -0.887% | 11,887 | +31.240% |
| 2025-07-30 | 45.43 | 45.52 | 44.97 | 45.12 | -0.673% | 17,459 | +30.075% |
| 2025-07-29 | 45.69 | 45.69 | 45.42 | 45.43 | -0.263% | 9,823 | +29.200% |
| 2025-07-28 | 45.63 | 45.66 | 45.49 | 45.55 | -0.132% | 19,136 | +28.859% |
| 2025-07-25 | 45.44 | 45.61 | 45.27 | 45.61 | +0.387% | 12,893 | +28.689% |
| 2025-07-24 | 45.71 | 45.71 | 45.38 | 45.43 | -0.767% | 27,820 | +29.188% |
| 2025-07-23 | 45.62 | 45.80 | 45.52 | 45.78 | +0.830% | 24,520 | +28.197% |
| 2025-07-22 | 45.18 | 45.47 | 45.09 | 45.40 | +0.920% | 34,405 | +29.262% |
| 2025-07-21 | 45.18 | 45.26 | 44.93 | 44.99 | +0.060% | 39,713 | +30.451% |
| 2025-07-18 | 45.13 | 45.13 | 44.89 | 44.96 | +0.051% | 16,251 | +30.530% |
| 2025-07-17 | 44.78 | 44.99 | 44.69 | 44.94 | +0.636% | 17,850 | +30.596% |
| 2025-07-16 | 44.64 | 44.68 | 44.30 | 44.66 | +0.191% | 14,976 | +31.427% |
| 2025-07-15 | 45.21 | 45.21 | 44.57 | 44.57 | -1.108% | 9,291 | +31.678% |
| 2025-07-14 | 44.98 | 45.10 | 44.90 | 45.07 | -0.089% | 10,062 | +30.220% |
| 2025-07-11 | 45.19 | 45.20 | 45.00 | 45.11 | -0.792% | 35,270 | +30.104% |
| 2025-07-10 | 45.36 | 45.65 | 45.28 | 45.47 | +0.409% | 18,379 | +29.074% |
| 2025-07-09 | 45.27 | 45.38 | 44.99 | 45.28 | +0.314% | 11,077 | +29.601% |
| 2025-07-08 | 44.99 | 45.33 | 44.99 | 45.14 | +0.532% | 20,293 | +30.009% |
| 2025-07-07 | 45.20 | 45.33 | 44.80 | 44.90 | -1.093% | 28,083 | +30.701% |
| 2025-07-03 | 45.22 | 45.43 | 45.22 | 45.40 | +0.554% | 20,693 | +29.273% |
| 2025-07-02 | 44.76 | 45.15 | 44.69 | 45.15 | +0.714% | 10,556 | +29.989% |
| 2025-07-01 | 44.21 | 45.00 | 44.21 | 44.83 | +1.357% | 29,033 | +30.917% |
| 2025-06-30 | 44.22 | 44.25 | 44.10 | 44.23 | +0.431% | 37,520 | +32.693% |
| 2025-06-27 | 44.13 | 44.13 | 43.76 | 44.04 | +0.433% | 13,288 | +33.265% |
| 2025-06-26 | 43.64 | 43.85 | 43.63 | 43.85 | +0.897% | 11,651 | +33.843% |
| 2025-06-25 | 43.63 | 43.63 | 43.39 | 43.46 | -0.493% | 32,901 | +35.044% |
| 2025-06-24 | 43.39 | 43.71 | 43.39 | 43.68 | +0.611% | 12,082 | +34.378% |
| 2025-06-23 | 43.09 | 43.45 | 42.90 | 43.41 | +0.673% | 25,842 | +35.199% |
| 2025-06-20 | 43.36 | 43.36 | 42.99 | 43.12 | -0.035% | 17,972 | +36.109% |
| 2025-06-18 | 43.17 | 43.40 | 43.14 | 43.14 | +0.128% | 10,785 | +36.061% |
| 2025-06-17 | 43.27 | 43.46 | 43.07 | 43.08 | -0.874% | 555,728 | +36.235% |
| 2025-06-16 | 43.19 | 43.56 | 43.19 | 43.46 | +1.258% | 38,460 | +35.044% |
| 2025-06-13 | 43.09 | 43.38 | 42.87 | 42.92 | -1.379% | 23,945 | +36.743% |
| 2025-06-12 | 43.25 | 43.53 | 43.11 | 43.52 | +0.346% | 25,958 | +34.858% |
| 2025-06-11 | 43.59 | 43.66 | 43.29 | 43.37 | -0.368% | 33,725 | +35.324% |
| 2025-06-10 | 43.24 | 43.59 | 43.23 | 43.53 | +0.834% | 16,114 | +34.827% |
| 2025-06-09 | 43.21 | 43.36 | 43.12 | 43.17 | +0.419% | 12,973 | +35.951% |
| 2025-06-06 | 42.89 | 43.03 | 42.86 | 42.99 | +1.058% | 14,495 | +36.520% |
| 2025-06-05 | 42.68 | 42.80 | 42.44 | 42.54 | -0.134% | 24,496 | +37.964% |
| 2025-06-04 | 42.77 | 42.78 | 42.60 | 42.60 | -0.125% | 10,443 | +37.780% |
| 2025-06-03 | 42.08 | 42.65 | 42.08 | 42.65 | +1.343% | 25,825 | +37.608% |
| 2025-06-02 | 41.80 | 42.12 | 41.80 | 42.09 | -0.154% | 419,240 | +39.456% |
| 2025-05-30 | 42.10 | 42.23 | 41.83 | 42.15 | -0.189% | 16,485 | +39.241% |
| 2025-05-29 | 42.23 | 42.25 | 41.99 | 42.23 | +0.260% | 11,776 | +38.977% |
| 2025-05-28 | 42.49 | 42.51 | 42.09 | 42.12 | -0.893% | 68,543 | +39.338% |
| 2025-05-27 | 42.10 | 42.50 | 41.98 | 42.50 | +2.065% | 40,962 | +38.094% |
| 2025-05-23 | 41.31 | 41.73 | 41.31 | 41.64 | -0.549% | 18,775 | +40.946% |
| 2025-05-22 | 41.83 | 42.09 | 41.70 | 41.87 | -0.167% | 18,909 | +40.172% |
| 2025-05-21 | 42.50 | 42.57 | 41.89 | 41.94 | -2.101% | 68,293 | +39.938% |
| 2025-05-20 | 42.79 | 43.01 | 42.68 | 42.84 | -0.210% | 89,484 | +36.998% |
| 2025-05-19 | 42.50 | 42.98 | 42.50 | 42.93 | -0.116% | 58,972 | +36.711% |
| 2025-05-16 | 42.65 | 42.98 | 42.56 | 42.98 | +0.892% | 17,135 | +36.552% |
| 2025-05-15 | 42.29 | 42.60 | 42.23 | 42.60 | +0.330% | 28,337 | +37.770% |
| 2025-05-14 | 42.64 | 42.65 | 42.40 | 42.46 | -0.445% | 15,433 | +38.224% |
| 2025-05-13 | 42.48 | 42.77 | 42.47 | 42.65 | +0.282% | 32,284 | +37.608% |
| 2025-05-12 | 42.31 | 42.56 | 42.22 | 42.53 | +3.706% | 34,628 | +37.997% |
| 2025-05-09 | 41.15 | 41.17 | 40.92 | 41.01 | 0.000% | 52,379 | +43.111% |
| 2025-05-08 | 40.80 | 41.38 | 40.80 | 41.01 | +1.188% | 21,610 | +43.111% |
| 2025-05-07 | 40.54 | 40.62 | 40.29 | 40.53 | +0.493% | 14,642 | +44.811% |
| 2025-05-06 | 40.30 | 40.55 | 40.23 | 40.33 | -0.665% | 41,804 | +45.524% |
| 2025-05-05 | 40.49 | 40.87 | 40.49 | 40.60 | -0.466% | 18,362 | +44.557% |
| 2025-05-02 | 40.58 | 40.88 | 40.49 | 40.79 | +1.899% | 32,795 | +43.883% |
| 2025-05-01 | 40.20 | 40.46 | 40.03 | 40.03 | +0.075% | 28,586 | +46.615% |
| 2025-04-30 | 39.53 | 40.02 | 39.21 | 40.00 | -0.100% | 26,883 | +46.725% |
| 2025-04-29 | 39.71 | 40.15 | 39.70 | 40.04 | +0.360% | 35,648 | +46.578% |
| 2025-04-28 | 39.78 | 39.94 | 39.49 | 39.90 | +0.419% | 17,487 | +47.106% |
| 2025-04-25 | 39.65 | 39.80 | 39.41 | 39.73 | -0.026% | 32,325 | +47.722% |
| 2025-04-24 | 39.00 | 39.74 | 39.00 | 39.74 | +2.239% | 27,385 | +47.683% |
| 2025-04-23 | 39.41 | 39.68 | 38.73 | 38.87 | +1.594% | 98,359 | +50.990% |
| 2025-04-22 | 37.79 | 38.35 | 37.79 | 38.26 | +2.272% | 449,988 | +53.398% |
| 2025-04-21 | 37.49 | 37.49 | 37.04 | 37.41 | -1.837% | 64,825 | +56.883% |
| 2025-04-17 | 37.99 | 38.38 | 37.99 | 38.11 | +0.158% | 72,531 | +54.002% |
| 2025-04-16 | 38.28 | 38.59 | 37.61 | 38.05 | -1.348% | 2,130,811 | +54.244% |
| 2025-04-15 | 38.93 | 38.98 | 38.50 | 38.57 | -0.336% | 2,173,183 | +52.165% |
| 2025-04-14 | 38.77 | 38.97 | 38.37 | 38.70 | 0.000% | 1,354,080 | +51.654% |