JXN
Jackson Financial Inc.
stockNYSE
At CloseOct 2, 2026 3:59:46 PM EDT
131.49USD+1.552%(+2.01)673,858
JXN Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 130.11 | 132.65 | 128.37 | 131.53 | +1.583% | 673,858 | 0.000% |
| 2026-10-01 | 128.28 | 129.82 | 126.14 | 129.48 | +0.124% | 617,515 | +1.583% |
| 2026-09-30 | 131.62 | 132.41 | 129.11 | 129.32 | -1.538% | 521,395 | +1.709% |
| 2026-09-29 | 131.34 | 131.89 | 129.96 | 131.34 | -0.357% | 724,062 | +0.145% |
| 2026-09-28 | 133.37 | 134.59 | 131.19 | 131.81 | -0.984% | 946,547 | -0.212% |
| 2026-09-25 | 130.77 | 133.89 | 129.50 | 133.12 | +2.282% | 678,270 | -1.194% |
| 2026-09-24 | 129.87 | 131.31 | 128.58 | 130.15 | +0.324% | 556,918 | +1.060% |
| 2026-09-23 | 128.22 | 131.13 | 128.22 | 129.73 | +0.123% | 614,612 | +1.387% |
| 2026-09-22 | 132.34 | 132.34 | 127.92 | 129.57 | -1.744% | 766,541 | +1.513% |
| 2026-09-21 | 131.34 | 134.00 | 131.34 | 131.87 | -0.603% | 1,074,658 | -0.258% |
| 2026-09-18 | 129.00 | 132.73 | 126.67 | 132.67 | +2.543% | 3,478,765 | -0.859% |
| 2026-09-17 | 138.12 | 139.38 | 123.97 | 129.38 | -5.631% | 2,369,115 | +1.662% |
| 2026-09-16 | 137.79 | 140.32 | 134.25 | 137.10 | -0.803% | 923,792 | -4.063% |
| 2026-09-15 | 137.25 | 138.78 | 136.28 | 138.21 | -0.411% | 723,997 | -4.833% |
| 2026-09-14 | 139.54 | 139.54 | 136.56 | 138.78 | +0.478% | 648,458 | -5.224% |
| 2026-09-11 | 140.63 | 140.90 | 137.13 | 138.12 | -0.173% | 572,544 | -4.771% |
| 2026-09-10 | 138.06 | 138.78 | 136.86 | 138.36 | +0.225% | 463,731 | -4.936% |
| 2026-09-09 | 136.87 | 138.70 | 135.55 | 138.05 | +1.069% | 692,032 | -4.723% |
| 2026-09-08 | 138.54 | 140.29 | 136.28 | 136.59 | -2.873% | 953,332 | -3.705% |
| 2026-09-04 | 138.29 | 140.88 | 136.96 | 140.63 | +0.919% | 838,684 | -6.471% |
| 2026-09-03 | 138.09 | 140.66 | 138.09 | 139.35 | +1.641% | 403,159 | -5.612% |
| 2026-09-02 | 134.06 | 138.59 | 134.00 | 137.10 | +3.254% | 607,366 | -4.063% |
| 2026-09-01 | 133.51 | 135.50 | 132.57 | 132.78 | -0.487% | 417,174 | -0.941% |
| 2026-08-31 | 134.23 | 135.50 | 132.98 | 133.43 | -0.544% | 643,968 | -1.424% |
| 2026-08-28 | 134.99 | 135.60 | 133.70 | 134.16 | +0.509% | 342,795 | -1.960% |
| 2026-08-27 | 133.04 | 134.52 | 132.57 | 133.48 | -0.090% | 462,123 | -1.461% |
| 2026-08-26 | 130.78 | 133.66 | 130.78 | 133.60 | +1.497% | 368,512 | -1.549% |
| 2026-08-25 | 131.38 | 134.11 | 131.31 | 131.63 | -0.521% | 390,281 | -0.076% |
| 2026-08-24 | 131.09 | 133.01 | 130.28 | 132.32 | +1.879% | 399,509 | -0.597% |
| 2026-08-21 | 130.57 | 133.10 | 129.38 | 129.88 | +0.573% | 811,612 | +1.270% |
| 2026-08-20 | 130.42 | 131.49 | 128.97 | 129.14 | -1.450% | 566,841 | +1.851% |
| 2026-08-19 | 136.88 | 136.90 | 130.86 | 131.04 | -2.833% | 700,334 | +0.374% |
| 2026-08-18 | 132.79 | 135.45 | 132.79 | 134.86 | +1.284% | 453,267 | -2.469% |
| 2026-08-17 | 133.93 | 137.10 | 132.79 | 133.15 | -1.604% | 567,032 | -1.217% |
| 2026-08-14 | 134.91 | 136.12 | 134.27 | 135.32 | +0.700% | 358,672 | -2.801% |
| 2026-08-13 | 131.58 | 134.79 | 130.71 | 134.38 | +2.847% | 499,336 | -2.121% |
| 2026-08-12 | 129.24 | 131.77 | 129.21 | 130.66 | +1.161% | 569,578 | +0.666% |
| 2026-08-11 | 132.36 | 132.36 | 129.11 | 129.16 | -0.951% | 615,628 | +1.835% |
| 2026-08-10 | 131.57 | 133.96 | 130.33 | 130.40 | +0.339% | 519,519 | +0.867% |
| 2026-08-07 | 132.49 | 132.87 | 129.45 | 129.96 | -2.535% | 521,596 | +1.208% |
| 2026-08-06 | 133.51 | 135.60 | 132.41 | 133.34 | -0.907% | 504,160 | -1.357% |
| 2026-08-05 | 134.29 | 137.43 | 133.41 | 134.56 | +0.711% | 739,960 | -2.252% |
| 2026-08-04 | 137.99 | 137.99 | 126.82 | 133.61 | +5.897% | 1,038,520 | -1.557% |
| 2026-08-03 | 122.86 | 126.43 | 122.58 | 126.17 | +3.181% | 990,698 | +4.248% |
| 2026-07-31 | 123.11 | 123.29 | 120.86 | 122.28 | +0.312% | 462,007 | +7.565% |
| 2026-07-30 | 121.96 | 122.73 | 120.01 | 121.90 | +1.195% | 515,574 | +7.900% |
| 2026-07-29 | 121.82 | 123.67 | 120.24 | 120.46 | -2.017% | 652,114 | +9.190% |
| 2026-07-28 | 120.79 | 123.52 | 120.35 | 122.94 | +1.561% | 527,195 | +6.987% |
| 2026-07-27 | 121.07 | 122.40 | 120.08 | 121.05 | +1.484% | 480,410 | +8.658% |
| 2026-07-24 | 116.99 | 119.46 | 116.39 | 119.28 | +2.580% | 468,255 | +10.270% |
| 2026-07-23 | 120.36 | 122.36 | 115.88 | 116.28 | -6.036% | 848,536 | +13.115% |
| 2026-07-22 | 122.61 | 124.62 | 122.61 | 123.75 | -0.378% | 416,665 | +6.287% |
| 2026-07-21 | 123.73 | 124.56 | 122.26 | 124.22 | +0.975% | 504,718 | +5.885% |
| 2026-07-20 | 125.89 | 126.34 | 122.98 | 123.02 | -2.101% | 502,738 | +6.918% |
| 2026-07-17 | 123.50 | 126.69 | 123.00 | 125.66 | -0.032% | 620,425 | +4.671% |
| 2026-07-16 | 124.32 | 125.95 | 124.10 | 125.70 | +1.151% | 637,491 | +4.638% |
| 2026-07-15 | 121.90 | 125.33 | 121.74 | 124.27 | +1.927% | 667,181 | +5.842% |
| 2026-07-14 | 120.88 | 121.96 | 119.55 | 121.92 | +0.927% | 720,710 | +7.882% |
| 2026-07-13 | 118.77 | 120.99 | 117.85 | 120.80 | +3.460% | 804,147 | +8.882% |
| 2026-07-10 | 116.03 | 122.85 | 115.79 | 116.76 | +5.389% | 1,414,701 | +12.650% |
| 2026-07-09 | 109.07 | 111.06 | 108.61 | 110.79 | +2.233% | 550,086 | +18.720% |
| 2026-07-08 | 108.81 | 109.57 | 107.31 | 108.37 | -0.833% | 488,311 | +21.371% |
| 2026-07-07 | 110.94 | 111.33 | 108.97 | 109.28 | -0.073% | 535,666 | +20.361% |
| 2026-07-06 | 105.15 | 110.43 | 105.15 | 109.36 | +4.681% | 656,877 | +20.272% |
| 2026-07-02 | 105.69 | 106.74 | 103.74 | 104.47 | -0.057% | 462,785 | +25.902% |
| 2026-07-01 | 103.29 | 104.91 | 102.47 | 104.53 | +2.090% | 579,475 | +25.830% |
| 2026-06-30 | 105.71 | 106.19 | 101.92 | 102.39 | -2.402% | 872,867 | +28.460% |
| 2026-06-29 | 107.98 | 107.98 | 104.70 | 104.91 | -1.714% | 618,057 | +25.374% |
| 2026-06-26 | 106.19 | 108.56 | 106.19 | 106.74 | +0.282% | 954,939 | +23.225% |
| 2026-06-25 | 109.71 | 109.74 | 105.86 | 106.44 | -0.412% | 548,243 | +23.572% |
| 2026-06-24 | 109.39 | 109.40 | 106.17 | 106.88 | -2.739% | 640,105 | +23.063% |
| 2026-06-23 | 109.37 | 110.29 | 108.79 | 109.89 | +0.466% | 374,053 | +19.692% |
| 2026-06-22 | 107.82 | 110.12 | 107.82 | 109.38 | +2.406% | 780,573 | +20.251% |
| 2026-06-18 | 108.64 | 109.42 | 105.77 | 106.81 | -1.458% | 1,193,584 | +23.144% |
| 2026-06-17 | 109.86 | 111.37 | 107.00 | 108.39 | -1.266% | 646,232 | +21.349% |
| 2026-06-16 | 110.56 | 111.83 | 109.70 | 109.78 | +0.119% | 699,159 | +19.812% |
| 2026-06-15 | 109.31 | 111.52 | 109.13 | 109.65 | +0.883% | 706,605 | +19.954% |
| 2026-06-12 | 109.55 | 110.31 | 108.48 | 108.69 | +0.453% | 529,230 | +21.014% |
| 2026-06-11 | 105.50 | 108.97 | 105.50 | 108.20 | +1.463% | 1,063,208 | +21.562% |
| 2026-06-10 | 107.88 | 109.93 | 106.20 | 106.64 | -0.772% | 1,137,266 | +23.340% |
| 2026-06-09 | 108.07 | 109.56 | 106.29 | 107.47 | +0.177% | 380,451 | +22.388% |
| 2026-06-08 | 108.22 | 109.22 | 107.26 | 107.28 | -0.538% | 324,418 | +22.604% |
| 2026-06-05 | 106.65 | 108.26 | 106.17 | 107.86 | +1.784% | 372,570 | +21.945% |
| 2026-06-04 | 106.08 | 107.75 | 105.54 | 105.97 | +1.523% | 565,438 | +24.120% |
| 2026-06-03 | 105.25 | 105.51 | 103.13 | 104.38 | -1.963% | 503,464 | +26.011% |
| 2026-06-02 | 104.74 | 107.64 | 104.50 | 106.47 | +1.797% | 657,261 | +23.537% |
| 2026-06-01 | 103.11 | 104.63 | 102.46 | 104.59 | +1.435% | 1,114,624 | +25.758% |
| 2026-05-29 | 102.75 | 104.87 | 102.25 | 103.11 | +0.350% | 746,898 | +27.563% |
| 2026-05-28 | 102.53 | 103.91 | 101.70 | 102.75 | -1.116% | 531,098 | +28.010% |
| 2026-05-27 | 106.49 | 107.47 | 103.48 | 103.91 | -2.138% | 447,808 | +26.581% |
| 2026-05-26 | 107.02 | 107.64 | 105.61 | 106.18 | -0.720% | 457,860 | +23.875% |
| 2026-05-22 | 108.27 | 109.36 | 106.63 | 106.95 | -1.155% | 532,088 | +22.983% |
| 2026-05-21 | 109.71 | 110.36 | 107.58 | 108.20 | -2.435% | 585,682 | +21.562% |
| 2026-05-20 | 108.73 | 110.96 | 107.34 | 110.90 | +2.562% | 366,967 | +18.602% |
| 2026-05-19 | 110.73 | 110.84 | 108.03 | 108.13 | -2.507% | 455,967 | +21.641% |
| 2026-05-18 | 109.98 | 112.03 | 109.73 | 110.91 | +0.983% | 591,695 | +18.592% |
| 2026-05-15 | 110.92 | 111.23 | 109.39 | 109.83 | -1.338% | 523,158 | +19.758% |
| 2026-05-14 | 109.49 | 112.37 | 109.04 | 111.32 | +2.798% | 413,437 | +18.155% |
| 2026-05-13 | 108.25 | 109.75 | 107.69 | 108.29 | -0.724% | 423,840 | +21.461% |
| 2026-05-12 | 109.73 | 110.09 | 107.14 | 109.08 | -0.511% | 580,121 | +20.581% |
| 2026-05-11 | 113.55 | 113.55 | 109.36 | 109.64 | -2.784% | 505,497 | +19.965% |
| 2026-05-08 | 110.52 | 113.66 | 110.19 | 112.78 | +2.443% | 694,650 | +16.625% |
| 2026-05-07 | 115.29 | 116.09 | 109.70 | 110.09 | -4.186% | 706,846 | +19.475% |
| 2026-05-06 | 104.99 | 115.47 | 104.52 | 114.90 | +5.928% | 1,020,422 | +14.473% |
| 2026-05-05 | 114.36 | 117.24 | 108.00 | 108.47 | -4.364% | 1,304,008 | +21.259% |
| 2026-05-04 | 113.81 | 114.92 | 112.50 | 113.42 | -0.674% | 667,268 | +15.967% |
| 2026-05-01 | 117.95 | 117.95 | 114.15 | 114.19 | -1.365% | 558,914 | +15.185% |
| 2026-04-30 | 113.83 | 118.20 | 113.41 | 115.77 | +0.486% | 584,248 | +13.613% |
| 2026-04-29 | 115.15 | 116.74 | 114.76 | 115.21 | -0.242% | 554,422 | +14.165% |
| 2026-04-28 | 112.78 | 116.34 | 112.78 | 115.49 | +1.032% | 365,438 | +13.889% |
| 2026-04-27 | 113.57 | 116.12 | 113.49 | 114.31 | +1.043% | 443,004 | +15.064% |
| 2026-04-24 | 113.40 | 114.13 | 110.65 | 113.13 | -0.238% | 357,576 | +16.264% |
| 2026-04-23 | 112.11 | 113.49 | 110.94 | 113.40 | +1.214% | 464,854 | +15.988% |
| 2026-04-22 | 112.26 | 112.56 | 111.22 | 112.04 | +0.277% | 415,521 | +17.396% |
| 2026-04-21 | 111.77 | 113.40 | 110.45 | 111.73 | +0.287% | 674,313 | +17.721% |
| 2026-04-20 | 109.12 | 111.56 | 109.12 | 111.41 | +1.568% | 495,469 | +18.059% |
| 2026-04-17 | 107.86 | 110.78 | 107.19 | 109.69 | +3.364% | 565,493 | +19.911% |
| 2026-04-16 | 107.63 | 108.38 | 105.03 | 106.12 | -1.275% | 543,677 | +23.945% |
| 2026-04-15 | 105.81 | 108.08 | 105.81 | 107.49 | +2.313% | 487,821 | +22.365% |
| 2026-04-14 | 104.60 | 105.93 | 104.33 | 105.06 | +0.777% | 541,680 | +25.195% |
| 2026-04-13 | 100.70 | 104.49 | 100.64 | 104.25 | +2.588% | 521,949 | +26.168% |
| 2026-04-10 | 101.08 | 103.39 | 100.73 | 101.62 | -1.674% | 525,048 | +29.433% |
| 2026-04-09 | 104.47 | 105.68 | 102.61 | 103.35 | -4.048% | 751,413 | +27.267% |
| 2026-04-08 | 107.77 | 109.60 | 106.99 | 107.71 | +4.259% | 709,193 | +22.115% |
| 2026-04-07 | 103.60 | 105.03 | 102.03 | 103.31 | -2.446% | 585,966 | +27.316% |
| 2026-04-06 | 103.75 | 106.02 | 102.66 | 105.90 | +2.122% | 485,061 | +24.202% |
| 2026-04-02 | 102.48 | 105.17 | 101.60 | 103.70 | -1.078% | 477,721 | +26.837% |
| 2026-04-01 | 106.46 | 107.84 | 104.81 | 104.83 | -0.842% | 475,052 | +25.470% |
| 2026-03-31 | 105.08 | 106.38 | 102.52 | 105.72 | +2.651% | 593,759 | +24.414% |
| 2026-03-30 | 102.27 | 104.64 | 101.51 | 102.99 | +1.568% | 614,199 | +27.711% |
| 2026-03-27 | 104.35 | 104.52 | 101.08 | 101.40 | -4.285% | 479,119 | +29.714% |
| 2026-03-26 | 107.08 | 108.37 | 104.70 | 105.94 | -1.680% | 528,415 | +24.155% |
| 2026-03-25 | 107.96 | 109.26 | 106.58 | 107.75 | +1.174% | 387,889 | +22.070% |
| 2026-03-24 | 103.41 | 107.46 | 103.31 | 106.50 | +1.904% | 681,859 | +23.502% |
| 2026-03-23 | 102.87 | 107.36 | 102.87 | 104.51 | +1.417% | 675,349 | +25.854% |
| 2026-03-20 | 102.60 | 103.51 | 101.60 | 103.05 | +0.517% | 1,240,257 | +27.637% |
| 2026-03-19 | 103.75 | 103.94 | 101.22 | 102.52 | -0.591% | 447,894 | +28.297% |
| 2026-03-18 | 102.90 | 105.02 | 102.74 | 103.13 | -0.665% | 841,397 | +27.538% |
| 2026-03-17 | 105.40 | 106.68 | 103.66 | 103.82 | +0.299% | 504,746 | +26.690% |
| 2026-03-16 | 105.41 | 106.73 | 103.43 | 103.51 | -1.127% | 527,536 | +27.070% |
| 2026-03-13 | 104.67 | 106.90 | 104.00 | 104.69 | -0.019% | 865,148 | +25.638% |
| 2026-03-12 | 106.27 | 106.27 | 103.71 | 104.71 | -2.332% | 504,405 | +25.614% |
| 2026-03-11 | 108.51 | 109.69 | 106.61 | 107.21 | -1.525% | 620,075 | +22.684% |
| 2026-03-10 | 109.67 | 111.85 | 107.55 | 108.87 | -0.630% | 564,119 | +20.814% |
| 2026-03-09 | 107.19 | 110.64 | 105.77 | 109.56 | +0.101% | 1,304,389 | +20.053% |
| 2026-03-06 | 106.83 | 109.56 | 104.02 | 109.45 | -1.839% | 748,436 | +20.174% |
| 2026-03-05 | 113.65 | 114.78 | 110.24 | 111.50 | -2.900% | 624,808 | +17.964% |
| 2026-03-04 | 112.20 | 115.19 | 111.46 | 114.83 | +3.441% | 563,937 | +14.543% |
| 2026-03-03 | 108.92 | 111.98 | 106.66 | 111.01 | -0.724% | 535,175 | +18.485% |
| 2026-03-02 | 107.59 | 112.70 | 106.50 | 111.82 | +2.137% | 644,001 | +17.627% |
| 2026-02-27 | 114.17 | 115.52 | 109.19 | 109.48 | -6.299% | 868,384 | +20.141% |
| 2026-02-26 | 114.16 | 117.16 | 113.61 | 116.84 | +3.471% | 529,257 | +12.573% |
| 2026-02-25 | 110.88 | 113.00 | 109.78 | 112.92 | +3.227% | 551,017 | +16.481% |
| 2026-02-24 | 110.08 | 112.61 | 108.38 | 109.39 | -0.473% | 726,197 | +20.240% |
| 2026-02-23 | 116.11 | 117.11 | 108.58 | 109.91 | -4.939% | 995,768 | +19.671% |
| 2026-02-20 | 113.01 | 117.14 | 111.71 | 115.62 | +1.653% | 1,001,564 | +13.761% |
| 2026-02-19 | 115.20 | 119.80 | 113.00 | 113.74 | -2.728% | 1,064,984 | +15.641% |
| 2026-02-18 | 115.64 | 117.73 | 115.64 | 116.93 | +0.993% | 953,127 | +12.486% |
| 2026-02-17 | 114.80 | 116.49 | 113.95 | 115.78 | +1.740% | 535,114 | +13.603% |
| 2026-02-13 | 112.08 | 114.94 | 110.54 | 113.80 | +1.507% | 627,404 | +15.580% |
| 2026-02-12 | 115.00 | 117.14 | 109.34 | 112.11 | -2.019% | 597,895 | +17.322% |
| 2026-02-11 | 120.09 | 120.95 | 114.06 | 114.42 | -3.638% | 567,962 | +14.954% |
| 2026-02-10 | 118.67 | 120.85 | 117.89 | 118.74 | -0.177% | 358,035 | +10.771% |
| 2026-02-09 | 119.40 | 120.86 | 118.79 | 118.95 | -0.618% | 462,341 | +10.576% |
| 2026-02-06 | 117.69 | 120.49 | 116.83 | 119.69 | +3.039% | 434,009 | +9.892% |
| 2026-02-05 | 117.17 | 119.10 | 115.54 | 116.16 | -1.124% | 830,452 | +13.232% |
| 2026-02-04 | 117.90 | 119.06 | 115.78 | 117.48 | -0.811% | 629,579 | +11.959% |
| 2026-02-03 | 122.83 | 123.61 | 117.73 | 118.44 | -3.085% | 723,055 | +11.052% |
| 2026-02-02 | 118.43 | 122.41 | 118.43 | 122.21 | +2.767% | 590,203 | +7.626% |
| 2026-01-30 | 117.00 | 119.76 | 117.00 | 118.92 | +0.728% | 701,411 | +10.604% |
| 2026-01-29 | 116.25 | 118.55 | 115.96 | 118.06 | +1.793% | 531,375 | +11.409% |
| 2026-01-28 | 115.50 | 116.88 | 115.24 | 115.98 | +0.572% | 397,037 | +13.407% |
| 2026-01-27 | 114.51 | 115.88 | 113.61 | 115.32 | +0.954% | 417,979 | +14.057% |
| 2026-01-26 | 113.33 | 115.27 | 112.90 | 114.23 | +0.776% | 337,994 | +15.145% |
| 2026-01-23 | 115.37 | 115.55 | 112.10 | 113.35 | -2.369% | 406,278 | +16.039% |
| 2026-01-22 | 114.80 | 117.46 | 114.80 | 116.10 | +1.619% | 662,473 | +13.290% |
| 2026-01-21 | 110.23 | 114.61 | 110.23 | 114.25 | +3.478% | 455,376 | +15.125% |
| 2026-01-20 | 111.27 | 114.25 | 110.11 | 110.41 | -2.757% | 544,609 | +19.129% |
| 2026-01-16 | 114.38 | 115.94 | 113.37 | 113.54 | -1.132% | 545,363 | +15.845% |
| 2026-01-15 | 113.40 | 114.93 | 113.02 | 114.84 | +1.809% | 500,684 | +14.533% |
| 2026-01-14 | 112.91 | 114.17 | 112.41 | 112.80 | +0.018% | 354,864 | +16.605% |
| 2026-01-13 | 115.56 | 116.00 | 112.43 | 112.78 | -2.211% | 343,809 | +16.625% |
| 2026-01-12 | 114.73 | 116.22 | 114.09 | 115.33 | -1.730% | 476,938 | +14.047% |
| 2026-01-09 | 116.73 | 118.15 | 115.84 | 117.36 | +0.068% | 390,495 | +12.074% |
| 2026-01-08 | 115.45 | 117.80 | 115.24 | 117.28 | +1.983% | 661,213 | +12.150% |
| 2026-01-07 | 112.77 | 115.37 | 112.47 | 115.00 | +1.429% | 573,463 | +14.374% |
| 2026-01-06 | 110.57 | 117.13 | 110.55 | 113.38 | +3.345% | 1,104,483 | +16.008% |
| 2026-01-05 | 106.53 | 111.07 | 106.53 | 109.71 | +2.094% | 511,054 | +19.889% |
| 2026-01-02 | 106.47 | 107.72 | 104.93 | 107.46 | +0.759% | 287,952 | +22.399% |
| 2025-12-31 | 107.90 | 107.90 | 106.56 | 106.65 | -0.846% | 247,056 | +23.329% |
| 2025-12-30 | 107.72 | 108.06 | 107.04 | 107.56 | -0.093% | 227,712 | +22.285% |
| 2025-12-29 | 108.25 | 108.56 | 107.18 | 107.66 | -0.508% | 257,648 | +22.172% |
| 2025-12-26 | 108.50 | 108.86 | 107.65 | 108.21 | -0.267% | 166,058 | +21.551% |
| 2025-12-24 | 107.86 | 109.16 | 107.20 | 108.50 | +0.874% | 183,904 | +21.226% |
| 2025-12-23 | 107.98 | 108.61 | 107.46 | 107.56 | -0.037% | 330,022 | +22.285% |
| 2025-12-22 | 107.73 | 109.00 | 106.94 | 107.60 | -0.084% | 334,265 | +22.240% |
| 2025-12-19 | 107.43 | 108.67 | 107.10 | 107.69 | +0.233% | 1,433,431 | +22.138% |
| 2025-12-18 | 107.38 | 108.37 | 106.61 | 107.44 | +0.599% | 463,996 | +22.422% |
| 2025-12-17 | 106.94 | 107.95 | 105.89 | 106.80 | +0.084% | 678,679 | +23.155% |
| 2025-12-16 | 106.62 | 107.16 | 105.70 | 106.71 | +0.490% | 605,590 | +23.259% |
| 2025-12-15 | 106.48 | 107.61 | 105.84 | 106.19 | +0.350% | 714,499 | +23.863% |
| 2025-12-12 | 106.81 | 107.08 | 104.62 | 105.82 | -0.076% | 447,361 | +24.296% |
| 2025-12-11 | 104.15 | 106.72 | 103.59 | 105.90 | +2.309% | 512,731 | +24.202% |
| 2025-12-10 | 100.30 | 104.01 | 100.30 | 103.51 | +2.831% | 571,051 | +27.070% |
| 2025-12-09 | 99.53 | 101.55 | 98.95 | 100.66 | +2.110% | 351,246 | +30.668% |
| 2025-12-08 | 99.60 | 99.67 | 98.35 | 98.58 | +0.295% | 530,031 | +33.425% |
| 2025-12-05 | 97.60 | 99.09 | 97.60 | 98.29 | +0.143% | 487,962 | +33.818% |
| 2025-12-04 | 99.08 | 100.05 | 97.97 | 98.15 | -1.821% | 350,279 | +34.009% |
| 2025-12-03 | 97.65 | 100.32 | 97.48 | 99.97 | +2.565% | 526,451 | +31.569% |
| 2025-12-02 | 98.80 | 98.95 | 97.36 | 97.47 | -0.337% | 469,842 | +34.944% |
| 2025-12-01 | 98.00 | 99.10 | 97.67 | 97.80 | -0.214% | 523,878 | +34.489% |
| 2025-11-28 | 97.85 | 98.67 | 97.63 | 98.01 | +0.164% | 227,194 | +34.201% |
| 2025-11-26 | 96.91 | 99.29 | 96.52 | 97.85 | +0.762% | 699,896 | +34.420% |
| 2025-11-25 | 95.32 | 98.47 | 95.06 | 97.11 | +2.642% | 515,369 | +35.444% |
| 2025-11-24 | 93.68 | 95.72 | 93.59 | 94.61 | +0.821% | 1,220,005 | +39.023% |
| 2025-11-21 | 92.16 | 95.08 | 91.94 | 93.84 | +2.200% | 471,811 | +40.164% |
| 2025-11-20 | 93.40 | 94.85 | 91.17 | 91.82 | -0.853% | 390,337 | +43.248% |
| 2025-11-19 | 91.65 | 93.14 | 91.46 | 92.61 | +1.268% | 402,116 | +42.026% |
| 2025-11-18 | 90.06 | 92.72 | 89.67 | 91.45 | +0.916% | 437,019 | +43.827% |
| 2025-11-17 | 93.19 | 93.68 | 89.85 | 90.62 | -4.075% | 452,621 | +45.145% |
| 2025-11-14 | 93.89 | 95.06 | 93.00 | 94.47 | +0.255% | 419,616 | +39.229% |
| 2025-11-13 | 95.22 | 96.36 | 93.89 | 94.23 | -0.412% | 486,156 | +39.584% |
| 2025-11-12 | 93.70 | 95.83 | 93.70 | 94.62 | +1.155% | 592,073 | +39.009% |
| 2025-11-11 | 93.39 | 95.04 | 92.76 | 93.54 | +0.483% | 426,554 | +40.614% |
| 2025-11-10 | 95.36 | 95.46 | 92.86 | 93.09 | +0.226% | 498,965 | +41.293% |
| 2025-11-07 | 92.04 | 93.45 | 90.00 | 92.88 | +0.814% | 723,448 | +41.613% |
| 2025-11-06 | 94.89 | 95.60 | 91.64 | 92.13 | -1.634% | 952,945 | +42.766% |
| 2025-11-05 | 100.01 | 100.01 | 93.31 | 93.66 | -6.852% | 949,320 | +40.433% |
| 2025-11-04 | 98.35 | 101.02 | 97.90 | 100.55 | +0.923% | 728,905 | +30.811% |
| 2025-11-03 | 99.94 | 100.43 | 97.85 | 99.63 | -1.171% | 506,203 | +32.018% |
| 2025-10-31 | 97.84 | 102.09 | 97.38 | 100.81 | +2.252% | 643,621 | +30.473% |
| 2025-10-30 | 97.37 | 99.84 | 96.79 | 98.59 | +0.736% | 587,417 | +33.411% |
| 2025-10-29 | 97.80 | 99.83 | 96.94 | 97.87 | -0.911% | 524,575 | +34.393% |
| 2025-10-28 | 99.90 | 101.09 | 98.35 | 98.77 | -1.092% | 369,605 | +33.168% |
| 2025-10-27 | 100.50 | 101.25 | 99.25 | 99.86 | +0.554% | 428,816 | +31.714% |
| 2025-10-24 | 98.75 | 100.25 | 98.45 | 99.31 | +1.606% | 360,740 | +32.444% |
| 2025-10-23 | 96.81 | 98.37 | 96.77 | 97.74 | +0.525% | 267,835 | +34.571% |
| 2025-10-22 | 98.60 | 99.10 | 96.27 | 97.23 | -0.715% | 296,179 | +35.277% |
| 2025-10-21 | 97.44 | 99.61 | 97.44 | 97.93 | +0.082% | 393,474 | +34.310% |
| 2025-10-20 | 96.75 | 98.14 | 96.47 | 97.85 | +1.641% | 308,157 | +34.420% |
| 2025-10-17 | 94.68 | 96.68 | 94.12 | 96.27 | +1.776% | 338,190 | +36.626% |
| 2025-10-16 | 97.34 | 98.07 | 94.12 | 94.59 | -3.361% | 382,875 | +39.053% |
| 2025-10-15 | 99.84 | 101.00 | 97.11 | 97.88 | -1.628% | 395,144 | +34.379% |
| 2025-10-14 | 94.16 | 99.85 | 93.33 | 99.50 | +4.210% | 455,334 | +32.191% |
| 2025-10-13 | 96.32 | 98.19 | 95.33 | 95.48 | +0.590% | 482,185 | +37.757% |
| 2025-10-10 | 100.13 | 101.47 | 94.73 | 94.92 | -5.071% | 633,983 | +38.569% |
| 2025-10-09 | 100.12 | 101.59 | 99.27 | 99.99 | -0.892% | 442,031 | +31.543% |
| 2025-10-08 | 102.27 | 102.55 | 100.42 | 100.89 | +0.268% | 304,676 | +30.370% |
| 2025-10-07 | 101.55 | 102.39 | 100.28 | 100.62 | -0.984% | 410,659 | +30.720% |
| 2025-10-06 | 104.21 | 104.61 | 101.56 | 101.62 | -2.119% | 589,518 | +29.433% |
| 2025-10-03 | 101.64 | 104.27 | 101.64 | 103.82 | +2.518% | 855,181 | +26.690% |
| 2025-10-02 | 101.22 | 101.89 | 100.32 | 101.27 | +0.030% | 301,706 | +29.881% |
| 2025-10-01 | 100.26 | 102.16 | 100.04 | 101.24 | +0.010% | 373,374 | +29.919% |
| 2025-09-30 | 101.94 | 103.24 | 100.06 | 101.23 | -0.813% | 420,323 | +29.932% |
| 2025-09-29 | 104.09 | 104.25 | 101.42 | 102.06 | -1.676% | 439,370 | +28.875% |
| 2025-09-26 | 102.25 | 104.08 | 102.18 | 103.80 | +1.595% | 547,969 | +26.715% |
| 2025-09-25 | 101.86 | 102.92 | 100.79 | 102.17 | -0.068% | 480,329 | +28.736% |
| 2025-09-24 | 102.56 | 103.68 | 102.24 | 102.24 | +0.059% | 551,640 | +28.648% |
| 2025-09-23 | 103.02 | 104.40 | 101.71 | 102.18 | -0.283% | 874,120 | +28.724% |
| 2025-09-22 | 100.19 | 102.74 | 99.11 | 102.47 | +1.667% | 928,357 | +28.360% |
| 2025-09-19 | 101.53 | 102.65 | 99.38 | 100.79 | +1.215% | 3,977,745 | +30.499% |
| 2025-09-18 | 96.94 | 99.75 | 96.60 | 99.58 | +2.883% | 888,995 | +32.085% |
| 2025-09-17 | 93.86 | 98.03 | 93.42 | 96.79 | +3.144% | 1,032,713 | +35.892% |
| 2025-09-16 | 96.10 | 96.15 | 92.98 | 93.84 | -3.038% | 693,070 | +40.164% |
| 2025-09-15 | 96.79 | 97.32 | 95.20 | 96.78 | -1.023% | 633,109 | +35.906% |
| 2025-09-12 | 98.69 | 99.50 | 97.69 | 97.78 | -1.252% | 596,003 | +34.516% |
| 2025-09-11 | 97.26 | 99.19 | 96.92 | 99.02 | +2.219% | 546,449 | +32.832% |
| 2025-09-10 | 95.87 | 97.30 | 95.45 | 96.87 | +0.415% | 313,466 | +35.780% |
| 2025-09-09 | 96.00 | 97.50 | 95.85 | 96.47 | +0.542% | 381,867 | +36.343% |
| 2025-09-08 | 95.36 | 96.02 | 92.81 | 95.95 | +0.555% | 1,021,438 | +37.082% |
| 2025-09-05 | 97.83 | 98.83 | 94.72 | 95.42 | -2.791% | 449,506 | +37.843% |
| 2025-09-04 | 97.21 | 98.52 | 96.54 | 98.16 | +1.510% | 365,263 | +33.996% |
| 2025-09-03 | 96.96 | 98.11 | 95.95 | 96.70 | -0.473% | 348,858 | +36.019% |
| 2025-09-02 | 97.27 | 97.60 | 95.47 | 97.16 | -1.660% | 497,735 | +35.375% |
| 2025-08-29 | 98.54 | 99.50 | 98.25 | 98.80 | +0.570% | 395,836 | +33.128% |
| 2025-08-28 | 98.14 | 98.31 | 97.45 | 98.24 | +0.399% | 434,762 | +33.886% |
| 2025-08-27 | 98.40 | 98.74 | 97.64 | 97.85 | -0.700% | 445,275 | +34.420% |
| 2025-08-26 | 97.16 | 99.00 | 97.16 | 98.54 | +0.849% | 638,452 | +33.479% |
| 2025-08-25 | 98.19 | 99.00 | 97.65 | 97.71 | -0.772% | 458,876 | +34.613% |
| 2025-08-22 | 96.20 | 99.61 | 95.67 | 98.47 | +3.175% | 555,628 | +33.574% |
| 2025-08-21 | 95.65 | 95.98 | 94.75 | 95.44 | -0.883% | 423,288 | +37.814% |
| 2025-08-20 | 95.56 | 96.40 | 94.91 | 96.29 | +0.574% | 454,522 | +36.598% |
| 2025-08-19 | 93.96 | 96.72 | 93.69 | 95.74 | +1.894% | 518,730 | +37.382% |
| 2025-08-18 | 93.52 | 94.23 | 93.01 | 93.96 | -0.508% | 516,918 | +39.985% |
| 2025-08-15 | 96.87 | 96.90 | 94.37 | 94.44 | -2.084% | 418,297 | +39.274% |
| 2025-08-14 | 95.44 | 96.56 | 94.74 | 96.45 | +0.041% | 489,155 | +36.371% |
| 2025-08-13 | 94.64 | 96.55 | 94.61 | 96.41 | +2.248% | 542,776 | +36.428% |
| 2025-08-12 | 92.43 | 95.06 | 91.83 | 94.29 | +2.993% | 505,431 | +39.495% |
| 2025-08-11 | 91.21 | 92.27 | 90.49 | 91.55 | +1.093% | 571,309 | +43.670% |
| 2025-08-08 | 88.66 | 90.68 | 88.20 | 90.56 | +1.844% | 621,536 | +45.241% |
| 2025-08-07 | 93.40 | 93.56 | 88.31 | 88.92 | -4.078% | 881,038 | +47.919% |
| 2025-08-06 | 88.52 | 94.58 | 88.30 | 92.70 | +7.217% | 1,367,821 | +41.888% |
| 2025-08-05 | 85.34 | 87.23 | 84.41 | 86.46 | +2.138% | 1,101,958 | +52.128% |
| 2025-08-04 | 84.75 | 84.94 | 83.67 | 84.65 | +0.702% | 564,479 | +55.381% |
| 2025-08-01 | 85.76 | 86.52 | 82.65 | 84.06 | -3.997% | 660,097 | +56.472% |
| 2025-07-31 | 85.02 | 87.59 | 85.02 | 87.56 | +1.849% | 715,781 | +50.217% |
| 2025-07-30 | 88.26 | 88.33 | 85.25 | 85.97 | -2.595% | 609,571 | +52.995% |
| 2025-07-29 | 88.87 | 89.62 | 87.70 | 88.26 | +0.318% | 459,905 | +49.026% |
| 2025-07-28 | 88.18 | 88.58 | 87.73 | 87.98 | -0.227% | 418,092 | +49.500% |
| 2025-07-25 | 87.96 | 88.25 | 87.24 | 88.18 | +0.639% | 357,271 | +49.161% |
| 2025-07-24 | 88.94 | 89.66 | 87.57 | 87.62 | -2.046% | 339,572 | +50.114% |
| 2025-07-23 | 89.75 | 89.99 | 88.81 | 89.45 | +1.051% | 299,714 | +47.043% |
| 2025-07-22 | 87.49 | 89.06 | 87.03 | 88.52 | +1.409% | 499,556 | +48.588% |
| 2025-07-21 | 87.43 | 88.27 | 86.85 | 87.29 | -0.240% | 522,420 | +50.682% |
| 2025-07-18 | 88.69 | 88.98 | 87.47 | 87.50 | -1.163% | 491,052 | +50.320% |
| 2025-07-17 | 86.01 | 88.84 | 85.97 | 88.53 | +2.536% | 621,714 | +48.571% |
| 2025-07-16 | 85.41 | 86.78 | 84.67 | 86.34 | +1.756% | 561,051 | +52.340% |
| 2025-07-15 | 87.90 | 88.42 | 84.85 | 84.85 | -3.667% | 582,094 | +55.015% |
| 2025-07-14 | 87.29 | 88.10 | 86.60 | 88.08 | +1.206% | 384,250 | +49.330% |
| 2025-07-11 | 86.83 | 87.61 | 86.31 | 87.03 | -0.978% | 329,425 | +51.132% |
| 2025-07-10 | 86.52 | 88.00 | 85.91 | 87.89 | +2.520% | 553,721 | +49.653% |
| 2025-07-09 | 89.35 | 89.93 | 85.28 | 85.73 | -3.577% | 708,115 | +53.424% |
| 2025-07-08 | 89.02 | 90.19 | 88.64 | 88.91 | +1.000% | 526,632 | +47.936% |
| 2025-07-07 | 88.77 | 90.95 | 87.57 | 88.03 | -1.045% | 664,058 | +49.415% |
| 2025-07-03 | 88.63 | 89.54 | 88.44 | 88.96 | +0.953% | 255,647 | +47.853% |
| 2025-07-02 | 90.20 | 90.20 | 87.62 | 88.12 | -1.277% | 678,104 | +49.262% |
| 2025-07-01 | 88.00 | 90.08 | 87.99 | 89.26 | +0.529% | 469,659 | +47.356% |
| 2025-06-30 | 89.37 | 90.22 | 88.42 | 88.79 | -0.793% | 605,384 | +48.136% |
| 2025-06-27 | 89.19 | 90.28 | 88.81 | 89.50 | +0.959% | 781,123 | +46.961% |
| 2025-06-26 | 87.25 | 88.89 | 86.92 | 88.65 | +2.403% | 458,164 | +48.370% |
| 2025-06-25 | 86.69 | 87.01 | 86.14 | 86.57 | -0.104% | 438,338 | +51.935% |
| 2025-06-24 | 86.58 | 87.71 | 86.37 | 86.66 | +2.073% | 679,675 | +51.777% |
| 2025-06-23 | 84.26 | 85.04 | 82.30 | 84.90 | +0.283% | 482,264 | +54.923% |
| 2025-06-20 | 86.42 | 86.87 | 83.96 | 84.66 | -1.398% | 1,960,018 | +55.363% |
| 2025-06-18 | 83.74 | 86.70 | 82.92 | 85.86 | +2.287% | 719,367 | +53.191% |
| 2025-06-17 | 83.13 | 84.85 | 82.20 | 83.94 | +0.239% | 737,115 | +56.695% |
| 2025-06-16 | 82.10 | 84.43 | 82.06 | 83.74 | +2.812% | 954,867 | +57.070% |
| 2025-06-13 | 81.36 | 82.24 | 80.25 | 81.45 | -1.619% | 781,420 | +61.486% |
| 2025-06-12 | 82.07 | 83.10 | 81.80 | 82.79 | -1.134% | 788,069 | +58.872% |
| 2025-06-11 | 84.50 | 85.49 | 83.64 | 83.74 | -0.582% | 605,673 | +57.070% |
| 2025-06-10 | 83.10 | 84.65 | 82.53 | 84.23 | +1.445% | 611,903 | +56.156% |
| 2025-06-09 | 83.84 | 84.09 | 82.86 | 83.03 | -0.563% | 567,400 | +58.413% |
| 2025-06-06 | 83.57 | 84.00 | 82.66 | 83.50 | +2.141% | 671,630 | +57.521% |
| 2025-06-05 | 82.60 | 82.96 | 81.01 | 81.75 | -1.041% | 652,793 | +60.893% |
| 2025-06-04 | 84.17 | 84.89 | 82.58 | 82.61 | -2.156% | 637,794 | +59.218% |
| 2025-06-03 | 83.33 | 85.17 | 82.28 | 84.43 | +2.166% | 1,480,065 | +55.786% |
| 2025-06-02 | 81.84 | 82.87 | 80.79 | 82.64 | +0.891% | 782,909 | +59.160% |
| 2025-05-30 | 81.87 | 82.44 | 80.82 | 81.91 | -1.087% | 950,022 | +60.579% |
| 2025-05-29 | 82.84 | 83.04 | 81.76 | 82.81 | +0.853% | 482,802 | +58.833% |
| 2025-05-28 | 84.30 | 84.30 | 82.05 | 82.11 | -2.459% | 408,089 | +60.188% |
| 2025-05-27 | 82.23 | 84.20 | 81.39 | 84.18 | +4.029% | 643,701 | +56.249% |
| 2025-05-23 | 78.83 | 81.11 | 78.76 | 80.92 | -0.418% | 586,673 | +62.543% |
| 2025-05-22 | 81.67 | 81.79 | 80.74 | 81.26 | -0.147% | 636,663 | +61.863% |
| 2025-05-21 | 83.80 | 84.27 | 81.32 | 81.38 | -4.304% | 802,276 | +61.624% |
| 2025-05-20 | 85.09 | 86.10 | 84.75 | 85.04 | -0.305% | 615,734 | +54.668% |
| 2025-05-19 | 83.78 | 85.61 | 82.99 | 85.30 | +0.094% | 503,382 | +54.197% |
| 2025-05-16 | 85.33 | 85.79 | 84.94 | 85.22 | +0.023% | 750,720 | +54.342% |
| 2025-05-15 | 85.51 | 86.16 | 84.55 | 85.20 | -1.149% | 539,850 | +54.378% |
| 2025-05-14 | 88.67 | 89.83 | 86.15 | 86.19 | -3.407% | 764,070 | +52.605% |
| 2025-05-13 | 88.46 | 90.12 | 87.62 | 89.23 | +2.375% | 511,665 | +47.406% |
| 2025-05-12 | 89.40 | 89.95 | 86.38 | 87.16 | +3.258% | 591,037 | +50.906% |
| 2025-05-09 | 84.96 | 85.82 | 83.79 | 84.41 | -0.507% | 609,037 | +55.823% |
| 2025-05-08 | 85.34 | 87.60 | 84.36 | 84.84 | +2.131% | 785,691 | +55.033% |
| 2025-05-07 | 82.63 | 83.35 | 81.77 | 83.07 | +1.565% | 992,938 | +58.336% |
| 2025-05-06 | 79.55 | 82.29 | 79.50 | 81.79 | +0.677% | 442,588 | +60.814% |
| 2025-05-05 | 79.95 | 81.84 | 79.80 | 81.24 | -0.466% | 638,190 | +61.903% |
| 2025-05-02 | 79.06 | 81.91 | 78.95 | 81.62 | +4.856% | 490,717 | +61.149% |
| 2025-05-01 | 78.71 | 79.22 | 77.58 | 77.84 | -0.090% | 545,404 | +68.975% |
| 2025-04-30 | 76.75 | 78.17 | 75.16 | 77.91 | -1.778% | 576,798 | +68.823% |
| 2025-04-29 | 77.06 | 79.55 | 76.76 | 79.32 | +1.862% | 585,110 | +65.822% |
| 2025-04-28 | 76.84 | 78.90 | 76.84 | 77.87 | +1.446% | 628,379 | +68.910% |
| 2025-04-25 | 76.30 | 77.35 | 75.89 | 76.76 | +0.498% | 376,465 | +71.352% |
| 2025-04-24 | 74.75 | 76.83 | 73.97 | 76.38 | +2.661% | 611,443 | +72.205% |
| 2025-04-23 | 75.67 | 78.24 | 74.33 | 74.40 | +2.254% | 585,164 | +76.788% |
| 2025-04-22 | 72.24 | 73.33 | 71.44 | 72.76 | +3.191% | 527,014 | +80.772% |
| 2025-04-21 | 71.90 | 72.45 | 69.84 | 70.51 | -2.745% | 536,439 | +86.541% |
| 2025-04-17 | 71.27 | 73.33 | 71.27 | 72.50 | +1.200% | 551,609 | +81.421% |
| 2025-04-16 | 72.33 | 73.46 | 70.90 | 71.64 | -1.688% | 815,190 | +83.599% |
| 2025-04-15 | 73.37 | 75.11 | 72.44 | 72.87 | 0.000% | 902,715 | +80.500% |
| 2025-04-14 | 74.17 | 74.45 | 71.71 | 72.87 | 0.000% | 849,695 | +80.500% |