NJNK
Columbia U.S. High Yield ETF
stockNYSEETF
InactiveDec 31, 1969 7:00:00 PM EST
0.00USD0.000%(0.00)394
After-hoursOct 2, 2026 4:10:30 PM EDT
19.29USD0.000%(0.00)
NJNK Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 19.36 | 19.36 | 19.29 | 19.29 | +0.085% | 395 | 0.000% |
| 2026-10-01 | 19.23 | 19.27 | 19.23 | 19.27 | -0.421% | 1,398 | +0.085% |
| 2026-09-30 | 19.42 | 19.42 | 19.35 | 19.35 | -0.155% | 4,262 | -0.336% |
| 2026-09-29 | 19.40 | 19.40 | 19.35 | 19.38 | -0.232% | 3,681 | -0.490% |
| 2026-09-28 | 19.45 | 19.49 | 19.43 | 19.43 | -0.538% | 1,293 | -0.721% |
| 2026-09-25 | 19.53 | 19.53 | 19.50 | 19.53 | -0.026% | 636 | -1.254% |
| 2026-09-24 | 19.58 | 19.58 | 19.54 | 19.54 | -0.332% | 4,079 | -1.280% |
| 2026-09-23 | 19.66 | 19.67 | 19.58 | 19.60 | -0.785% | 1,887 | -1.607% |
| 2026-09-22 | 19.75 | 19.78 | 19.75 | 19.76 | -0.050% | 1,067 | -2.380% |
| 2026-09-21 | 19.75 | 19.79 | 19.75 | 19.77 | +0.228% | 10,485 | -2.429% |
| 2026-09-18 | 19.71 | 19.75 | 19.71 | 19.72 | -0.253% | 1,944 | -2.206% |
| 2026-09-17 | 19.75 | 19.80 | 19.75 | 19.77 | +0.355% | 3,726 | -2.453% |
| 2026-09-16 | 19.74 | 19.74 | 19.70 | 19.70 | +0.127% | 2,274 | -2.107% |
| 2026-09-15 | 19.69 | 19.72 | 19.68 | 19.68 | -0.253% | 1,701 | -1.982% |
| 2026-09-14 | 19.71 | 19.76 | 19.71 | 19.73 | -0.025% | 1,413 | -2.231% |
| 2026-09-11 | 19.77 | 19.80 | 19.73 | 19.73 | -0.051% | 1,722 | -2.255% |
| 2026-09-10 | 19.77 | 19.80 | 19.74 | 19.74 | -0.679% | 933 | -2.305% |
| 2026-09-09 | 19.84 | 19.88 | 19.84 | 19.88 | +0.025% | 2,805 | -2.969% |
| 2026-09-08 | 19.87 | 19.88 | 19.87 | 19.87 | -0.050% | 776 | -2.944% |
| 2026-09-04 | 19.89 | 19.89 | 19.88 | 19.88 | -0.051% | 719 | -2.993% |
| 2026-09-03 | 19.89 | 19.95 | 19.88 | 19.89 | +0.026% | 2,511 | -3.042% |
| 2026-09-02 | 19.89 | 19.90 | 19.88 | 19.89 | +0.050% | 2,031 | -3.017% |
| 2026-09-01 | 19.90 | 19.91 | 19.87 | 19.88 | -0.873% | 3,220 | -2.969% |
| 2026-08-31 | 20.03 | 20.09 | 20.03 | 20.05 | +0.075% | 3,777 | -3.815% |
| 2026-08-28 | 20.07 | 20.07 | 20.04 | 20.04 | -0.224% | 362 | -3.743% |
| 2026-08-27 | 20.11 | 20.14 | 20.08 | 20.08 | 0.000% | 697 | -3.959% |
| 2026-08-26 | 20.08 | 20.08 | 20.08 | 20.08 | -0.100% | 494 | -3.959% |
| 2026-08-25 | 20.09 | 20.10 | 20.09 | 20.10 | +0.224% | 1,045 | -4.055% |
| 2026-08-24 | 20.04 | 20.06 | 20.04 | 20.05 | +0.025% | 858 | -3.839% |
| 2026-08-21 | 20.01 | 20.08 | 20.01 | 20.05 | +0.100% | 3,864 | -3.815% |
| 2026-08-20 | 20.03 | 20.05 | 20.02 | 20.03 | -0.174% | 2,046 | -3.719% |
| 2026-08-19 | 20.06 | 20.11 | 20.05 | 20.07 | +0.225% | 766 | -3.887% |
| 2026-08-18 | 20.03 | 20.06 | 20.02 | 20.02 | -0.053% | 3,205 | -3.671% |
| 2026-08-17 | 20.03 | 20.07 | 20.03 | 20.03 | -0.197% | 795 | -3.722% |
| 2026-08-14 | 20.06 | 20.09 | 20.05 | 20.07 | -0.049% | 4,136 | -3.912% |
| 2026-08-13 | 20.06 | 20.09 | 20.06 | 20.08 | +0.250% | 2,320 | -3.959% |
| 2026-08-12 | 20.02 | 20.07 | 20.02 | 20.03 | +0.200% | 11,023 | -3.719% |
| 2026-08-11 | 20.00 | 20.02 | 19.99 | 19.99 | +0.099% | 440 | -3.527% |
| 2026-08-10 | 19.98 | 20.00 | 19.97 | 19.97 | -0.249% | 2,101 | -3.431% |
| 2026-08-07 | 20.05 | 20.05 | 20.01 | 20.02 | +0.125% | 1,209 | -3.671% |
| 2026-08-06 | 19.98 | 20.01 | 19.98 | 20.00 | +0.008% | 2,643 | -3.551% |
| 2026-08-05 | 20.01 | 20.01 | 19.99 | 19.99 | -0.106% | 2,616 | -3.544% |
| 2026-08-04 | 20.00 | 20.02 | 20.00 | 20.01 | +0.425% | 844 | -3.646% |
| 2026-08-03 | 19.92 | 19.96 | 19.92 | 19.93 | -0.276% | 1,873 | -3.236% |
| 2026-07-31 | 20.01 | 20.01 | 19.92 | 19.99 | +0.126% | 5,661 | -3.503% |
| 2026-07-30 | 19.95 | 19.98 | 19.95 | 19.96 | +0.396% | 697 | -3.382% |
| 2026-07-29 | 19.91 | 19.94 | 19.88 | 19.88 | -0.293% | 802 | -2.999% |
| 2026-07-28 | 19.93 | 19.94 | 19.93 | 19.94 | +0.049% | 1,059 | -3.283% |
| 2026-07-27 | 19.95 | 19.95 | 19.93 | 19.93 | +0.075% | 1,690 | -3.236% |
| 2026-07-24 | 19.90 | 19.94 | 19.90 | 19.91 | +0.084% | 1,379 | -3.163% |
| 2026-07-23 | 19.91 | 19.91 | 19.90 | 19.90 | -0.335% | 1,499 | -3.082% |
| 2026-07-22 | 19.99 | 20.01 | 19.96 | 19.96 | -0.250% | 484 | -3.406% |
| 2026-07-21 | 20.03 | 20.04 | 20.02 | 20.02 | -0.100% | 2,651 | -3.647% |
| 2026-07-20 | 20.04 | 20.08 | 20.04 | 20.04 | -0.068% | 1,312 | -3.743% |
| 2026-07-17 | 20.05 | 20.08 | 20.03 | 20.05 | +0.092% | 5,816 | -3.809% |
| 2026-07-16 | 20.01 | 20.03 | 20.00 | 20.03 | -0.072% | 1,833 | -3.721% |
| 2026-07-15 | 20.03 | 20.04 | 20.02 | 20.04 | +0.174% | 1,396 | -3.791% |
| 2026-07-14 | 20.05 | 20.06 | 20.00 | 20.01 | +0.200% | 2,221 | -3.623% |
| 2026-07-13 | 20.01 | 20.01 | 19.97 | 19.97 | -0.324% | 678 | -3.430% |
| 2026-07-10 | 20.04 | 20.06 | 20.03 | 20.04 | +0.025% | 1,218 | -3.743% |
| 2026-07-09 | 20.02 | 20.09 | 20.02 | 20.03 | +0.050% | 9,449 | -3.719% |
| 2026-07-08 | 20.02 | 20.06 | 20.01 | 20.02 | -0.183% | 2,669 | -3.671% |
| 2026-07-07 | 20.05 | 20.11 | 20.05 | 20.06 | -0.166% | 4,062 | -3.848% |
| 2026-07-06 | 20.06 | 20.11 | 20.06 | 20.09 | +0.075% | 4,560 | -4.007% |
| 2026-07-02 | 20.05 | 20.08 | 20.05 | 20.07 | +0.075% | 3,845 | -3.935% |
| 2026-07-01 | 20.01 | 20.13 | 20.01 | 20.06 | -0.496% | 10,002 | -3.863% |
| 2026-06-30 | 20.12 | 20.17 | 20.12 | 20.16 | +0.149% | 15,196 | -4.340% |
| 2026-06-29 | 20.08 | 20.16 | 20.08 | 20.13 | +0.168% | 7,361 | -4.198% |
| 2026-06-26 | 20.05 | 20.18 | 20.05 | 20.10 | +0.205% | 44,856 | -4.037% |
| 2026-06-25 | 20.05 | 20.07 | 20.05 | 20.06 | +0.075% | 5,094 | -3.840% |
| 2026-06-24 | 20.06 | 20.06 | 20.04 | 20.04 | -0.125% | 257 | -3.767% |
| 2026-06-23 | 20.06 | 20.07 | 20.06 | 20.07 | +0.032% | 365 | -3.887% |
| 2026-06-22 | 20.05 | 20.09 | 20.03 | 20.06 | -0.167% | 5,070 | -3.856% |
| 2026-06-18 | 20.09 | 20.21 | 20.04 | 20.09 | +0.360% | 2,655 | -4.017% |
| 2026-06-17 | 20.10 | 20.11 | 20.01 | 20.02 | -0.444% | 1,334 | -3.671% |
| 2026-06-16 | 20.11 | 20.11 | 20.11 | 20.11 | +0.046% | 554 | -4.099% |
| 2026-06-15 | 20.13 | 20.15 | 20.10 | 20.10 | +0.149% | 1,928 | -4.055% |
| 2026-06-12 | 20.03 | 20.10 | 20.03 | 20.07 | +0.075% | 2,892 | -3.911% |
| 2026-06-11 | 19.98 | 20.06 | 19.98 | 20.05 | +0.300% | 5,416 | -3.839% |
| 2026-06-10 | 20.00 | 20.00 | 19.97 | 20.00 | -0.225% | 5,136 | -3.551% |
| 2026-06-09 | 20.03 | 20.04 | 19.97 | 20.04 | +0.250% | 7,682 | -3.767% |
| 2026-06-08 | 19.98 | 20.03 | 19.98 | 19.99 | -0.025% | 1,063 | -3.527% |
| 2026-06-05 | 20.02 | 20.02 | 19.98 | 20.00 | -0.324% | 3,774 | -3.551% |
| 2026-06-04 | 20.06 | 20.06 | 20.06 | 20.06 | +0.179% | 832 | -3.863% |
| 2026-06-03 | 20.03 | 20.03 | 20.02 | 20.02 | -0.316% | 435 | -3.691% |
| 2026-06-02 | 20.07 | 20.09 | 20.07 | 20.09 | +0.113% | 1,290 | -3.995% |
| 2026-06-01 | 20.04 | 20.08 | 20.04 | 20.07 | -0.668% | 1,363 | -3.887% |
| 2026-05-29 | 20.19 | 20.24 | 20.18 | 20.20 | +0.198% | 2,862 | -4.530% |
| 2026-05-28 | 20.18 | 20.18 | 20.16 | 20.16 | +0.074% | 357 | -4.340% |
| 2026-05-27 | 20.15 | 20.17 | 20.14 | 20.14 | -0.025% | 1,384 | -4.269% |
| 2026-05-26 | 20.14 | 20.17 | 20.12 | 20.15 | +0.399% | 2,609 | -4.293% |
| 2026-05-22 | 20.09 | 20.10 | 20.07 | 20.07 | +0.107% | 5,039 | -3.911% |
| 2026-05-21 | 19.98 | 20.05 | 19.98 | 20.05 | -0.206% | 889 | -3.809% |
| 2026-05-20 | 20.02 | 20.09 | 20.02 | 20.09 | +0.879% | 4,415 | -4.007% |
| 2026-05-19 | 19.90 | 19.94 | 19.90 | 19.91 | -0.300% | 11,241 | -3.163% |
| 2026-05-18 | 19.98 | 19.98 | 19.97 | 19.98 | +0.050% | 3,385 | -3.454% |
| 2026-05-15 | 19.97 | 19.99 | 19.96 | 19.96 | -0.275% | 1,041 | -3.406% |
| 2026-05-14 | 20.02 | 20.02 | 20.02 | 20.02 | -0.099% | 325 | -3.672% |
| 2026-05-13 | 20.04 | 20.04 | 20.04 | 20.04 | +0.093% | 1,545 | -3.767% |
| 2026-05-12 | 20.01 | 20.02 | 20.01 | 20.02 | -0.367% | 1,251 | -3.678% |
| 2026-05-11 | 20.09 | 20.12 | 20.09 | 20.09 | +0.026% | 2,014 | -4.031% |
| 2026-05-08 | 20.09 | 20.12 | 20.09 | 20.09 | +0.322% | 2,107 | -4.006% |
| 2026-05-07 | 20.10 | 20.10 | 20.03 | 20.03 | -0.396% | 1,455 | -3.697% |
| 2026-05-06 | 20.10 | 20.16 | 20.10 | 20.11 | +0.374% | 2,039 | -4.079% |
| 2026-05-05 | 20.00 | 20.09 | 20.00 | 20.03 | -0.249% | 365,822 | -3.719% |
| 2026-05-04 | 19.99 | 20.08 | 19.99 | 20.08 | +0.100% | 12,107 | -3.959% |
| 2026-05-01 | 20.05 | 20.11 | 20.04 | 20.06 | -0.422% | 1,304 | -3.863% |
| 2026-04-30 | 20.09 | 20.15 | 20.09 | 20.14 | +0.369% | 13,580 | -4.269% |
| 2026-04-29 | 20.10 | 20.11 | 20.06 | 20.07 | -0.299% | 1,920 | -3.916% |
| 2026-04-28 | 20.13 | 20.13 | 20.13 | 20.13 | -0.113% | 257 | -4.203% |
| 2026-04-27 | 20.15 | 20.15 | 20.14 | 20.15 | -0.030% | 1,494 | -4.312% |
| 2026-04-24 | 20.17 | 20.20 | 20.16 | 20.16 | +0.050% | 1,375 | -4.340% |
| 2026-04-23 | 20.14 | 20.17 | 20.13 | 20.15 | -0.082% | 1,604 | -4.293% |
| 2026-04-22 | 20.16 | 20.17 | 20.16 | 20.17 | -0.166% | 442 | -4.371% |
| 2026-04-21 | 20.17 | 20.20 | 20.15 | 20.20 | -0.345% | 18,107 | -4.530% |
| 2026-04-20 | 20.19 | 20.27 | 20.19 | 20.27 | +0.302% | 11,168 | -4.859% |
| 2026-04-17 | 20.25 | 20.26 | 20.21 | 20.21 | +0.442% | 1,430 | -4.572% |
| 2026-04-16 | 20.15 | 20.15 | 20.11 | 20.12 | -0.149% | 13,726 | -4.150% |
| 2026-04-15 | 20.16 | 20.16 | 20.15 | 20.15 | -0.074% | 2,597 | -4.293% |
| 2026-04-14 | 20.17 | 20.17 | 20.16 | 20.16 | +0.298% | 1,266 | -4.364% |
| 2026-04-13 | 20.07 | 20.21 | 20.07 | 20.11 | +0.430% | 2,290 | -4.079% |
| 2026-04-10 | 20.10 | 20.11 | 20.00 | 20.02 | -0.454% | 6,208 | -3.667% |
| 2026-04-09 | 20.13 | 20.22 | 20.11 | 20.11 | +0.060% | 6,654 | -4.103% |
| 2026-04-08 | 20.10 | 20.13 | 20.00 | 20.10 | +0.399% | 2,191 | -4.046% |
| 2026-04-07 | 19.97 | 20.02 | 19.95 | 20.02 | +0.066% | 4,522 | -3.663% |
| 2026-04-06 | 19.99 | 20.07 | 19.99 | 20.00 | +0.293% | 1,396 | -3.599% |
| 2026-04-02 | 19.97 | 20.04 | 19.95 | 19.95 | +0.234% | 1,317 | -3.316% |
| 2026-04-01 | 19.91 | 19.91 | 19.86 | 19.90 | -0.348% | 5,070 | -3.090% |
| 2026-03-31 | 19.93 | 19.97 | 19.93 | 19.97 | +1.009% | 487 | -3.427% |
| 2026-03-30 | 19.81 | 19.84 | 19.77 | 19.77 | +0.205% | 110,963 | -2.453% |
| 2026-03-27 | 19.76 | 19.78 | 19.69 | 19.73 | -0.547% | 3,765 | -2.253% |
| 2026-03-26 | 19.91 | 19.91 | 19.81 | 19.84 | -0.461% | 11,618 | -2.788% |
| 2026-03-25 | 19.94 | 19.94 | 19.93 | 19.93 | +0.323% | 3,436 | -3.236% |
| 2026-03-24 | 19.92 | 19.92 | 19.87 | 19.87 | -0.447% | 193 | -2.924% |
| 2026-03-23 | 19.91 | 19.98 | 19.90 | 19.95 | +0.656% | 1,342 | -3.358% |
| 2026-03-20 | 19.89 | 19.99 | 19.82 | 19.82 | -0.751% | 1,906 | -2.724% |
| 2026-03-19 | 19.90 | 19.98 | 19.90 | 19.98 | +0.050% | 990 | -3.454% |
| 2026-03-18 | 20.00 | 20.01 | 19.96 | 19.96 | -0.275% | 523 | -3.406% |
| 2026-03-17 | 20.02 | 20.05 | 20.02 | 20.02 | +0.175% | 869 | -3.671% |
| 2026-03-16 | 19.95 | 19.99 | 19.95 | 19.98 | +0.402% | 1,568 | -3.503% |
| 2026-03-13 | 19.95 | 19.95 | 19.90 | 19.91 | -0.100% | 1,775 | -3.115% |
| 2026-03-12 | 19.98 | 19.98 | 19.93 | 19.93 | -0.574% | 1,815 | -3.212% |
| 2026-03-11 | 20.06 | 20.06 | 20.04 | 20.04 | -0.229% | 1,761 | -3.767% |
| 2026-03-10 | 20.13 | 20.13 | 20.09 | 20.09 | -0.041% | 782 | -3.988% |
| 2026-03-09 | 19.99 | 20.09 | 19.97 | 20.09 | +0.355% | 7,399 | -4.027% |
| 2026-03-06 | 20.02 | 20.02 | 20.02 | 20.02 | -0.388% | 22 | -3.686% |
| 2026-03-05 | 20.16 | 20.16 | 20.10 | 20.10 | -0.426% | 618 | -4.059% |
| 2026-03-04 | 20.18 | 20.19 | 20.17 | 20.19 | +0.308% | 4,914 | -4.468% |
| 2026-03-03 | 20.04 | 20.13 | 20.04 | 20.13 | -0.172% | 491 | -4.174% |
| 2026-03-02 | 20.11 | 20.17 | 20.11 | 20.16 | -0.373% | 4,322 | -4.338% |
| 2026-02-27 | 20.25 | 20.26 | 20.23 | 20.23 | -0.418% | 5,220 | -4.695% |
| 2026-02-26 | 20.29 | 20.33 | 20.27 | 20.32 | +0.049% | 9,489 | -5.094% |
| 2026-02-25 | 20.31 | 20.32 | 20.30 | 20.31 | +0.100% | 2,357 | -5.047% |
| 2026-02-24 | 20.25 | 20.31 | 20.25 | 20.29 | +0.023% | 3,649 | -4.952% |
| 2026-02-23 | 20.32 | 20.32 | 20.29 | 20.29 | -0.368% | 5,754 | -4.930% |
| 2026-02-20 | 20.29 | 20.36 | 20.29 | 20.36 | +0.444% | 24,050 | -5.280% |
| 2026-02-19 | 20.28 | 20.32 | 20.27 | 20.27 | -0.001% | 11,498 | -4.859% |
| 2026-02-18 | 20.29 | 20.29 | 20.27 | 20.27 | +0.050% | 5,393 | -4.860% |
| 2026-02-17 | 20.26 | 20.28 | 20.25 | 20.26 | -0.098% | 9,597 | -4.812% |
| 2026-02-13 | 20.28 | 20.32 | 20.28 | 20.28 | +0.072% | 6,051 | -4.905% |
| 2026-02-12 | 20.30 | 20.30 | 20.27 | 20.27 | -0.052% | 2,285 | -4.837% |
| 2026-02-11 | 20.28 | 20.29 | 20.27 | 20.28 | -0.045% | 2,751 | -4.887% |
| 2026-02-10 | 20.33 | 20.33 | 20.29 | 20.29 | +0.027% | 1,049 | -4.930% |
| 2026-02-09 | 20.26 | 20.30 | 20.26 | 20.28 | +0.096% | 2,472 | -4.904% |
| 2026-02-06 | 20.25 | 20.26 | 20.25 | 20.26 | +0.233% | 3,136 | -4.812% |
| 2026-02-05 | 20.20 | 20.21 | 20.17 | 20.21 | +0.009% | 370,563 | -4.591% |
| 2026-02-04 | 20.24 | 20.24 | 20.21 | 20.21 | -0.168% | 2,810 | -4.582% |
| 2026-02-03 | 20.27 | 20.27 | 20.21 | 20.25 | +0.025% | 82,151 | -4.742% |
| 2026-02-02 | 20.24 | 20.25 | 20.24 | 20.24 | -0.246% | 1,662 | -4.718% |
| 2026-01-30 | 20.33 | 20.34 | 20.29 | 20.29 | -0.237% | 214,099 | -4.953% |
| 2026-01-29 | 20.32 | 20.34 | 20.32 | 20.34 | +0.089% | 1,605 | -5.178% |
| 2026-01-28 | 20.35 | 20.35 | 20.31 | 20.32 | -0.222% | 4,590 | -5.094% |
| 2026-01-27 | 20.38 | 20.38 | 20.37 | 20.37 | +0.074% | 563 | -5.305% |
| 2026-01-26 | 20.37 | 20.37 | 20.35 | 20.35 | -0.143% | 3,767 | -5.235% |
| 2026-01-23 | 20.38 | 20.39 | 20.38 | 20.38 | +0.047% | 4,107 | -5.371% |
| 2026-01-22 | 20.35 | 20.40 | 20.35 | 20.37 | +0.123% | 4,950 | -5.326% |
| 2026-01-21 | 20.34 | 20.35 | 20.34 | 20.34 | +0.246% | 979 | -5.210% |
| 2026-01-20 | 20.31 | 20.33 | 20.29 | 20.30 | -0.295% | 5,618 | -4.977% |
| 2026-01-16 | 20.35 | 20.37 | 20.35 | 20.36 | +0.222% | 1,174 | -5.257% |
| 2026-01-15 | 20.32 | 20.33 | 20.29 | 20.31 | -0.074% | 7,310 | -5.047% |
| 2026-01-14 | 20.29 | 20.33 | 20.27 | 20.33 | +0.173% | 313,700 | -5.117% |
| 2026-01-13 | 20.30 | 20.30 | 20.29 | 20.29 | -0.098% | 4,949 | -4.953% |
| 2026-01-12 | 20.31 | 20.31 | 20.24 | 20.31 | +0.052% | 579,920 | -5.047% |
| 2026-01-09 | 20.33 | 20.33 | 20.30 | 20.30 | +0.046% | 8,745 | -4.997% |
| 2026-01-08 | 20.30 | 20.30 | 20.29 | 20.29 | -0.049% | 5,829 | -4.953% |
| 2026-01-07 | 20.34 | 20.34 | 20.30 | 20.30 | -0.246% | 22,885 | -5.000% |
| 2026-01-06 | 20.32 | 20.36 | 20.32 | 20.35 | +0.049% | 3,546 | -5.233% |
| 2026-01-05 | 20.29 | 20.34 | 20.29 | 20.34 | +0.271% | 3,770 | -5.187% |
| 2026-01-02 | 20.27 | 20.29 | 20.26 | 20.29 | +0.058% | 876 | -4.930% |
| 2025-12-31 | 20.29 | 20.29 | 20.27 | 20.27 | -0.157% | 194,065 | -4.874% |
| 2025-12-30 | 20.31 | 20.31 | 20.30 | 20.30 | +0.099% | 137 | -5.023% |
| 2025-12-29 | 20.25 | 20.29 | 20.25 | 20.29 | -0.428% | 114 | -4.930% |
| 2025-12-26 | 20.37 | 20.37 | 20.37 | 20.37 | -0.067% | 29 | -5.337% |
| 2025-12-24 | 20.37 | 20.39 | 20.37 | 20.39 | +0.151% | 589 | -5.400% |
| 2025-12-23 | 20.38 | 20.38 | 20.36 | 20.36 | +0.095% | 2,122 | -5.257% |
| 2025-12-22 | 20.30 | 20.34 | 20.29 | 20.34 | +0.229% | 12,050 | -5.167% |
| 2025-12-19 | 20.30 | 20.30 | 20.29 | 20.29 | -0.078% | 124 | -4.949% |
| 2025-12-18 | 20.30 | 20.31 | 20.27 | 20.30 | +0.247% | 1,579 | -5.023% |
| 2025-12-17 | 20.26 | 20.26 | 20.24 | 20.25 | -0.049% | 4,010 | -4.789% |
| 2025-12-16 | 20.24 | 20.27 | 20.23 | 20.27 | -0.012% | 2,273 | -4.836% |
| 2025-12-15 | 20.25 | 20.27 | 20.25 | 20.27 | +0.012% | 2,060 | -4.848% |
| 2025-12-12 | 20.26 | 20.27 | 20.26 | 20.27 | -0.148% | 2,233 | -4.836% |
| 2025-12-11 | 20.28 | 20.31 | 20.27 | 20.30 | -0.049% | 3,707 | -4.977% |
| 2025-12-10 | 20.20 | 20.33 | 20.20 | 20.30 | +0.272% | 10,051 | -5.023% |
| 2025-12-09 | 20.22 | 20.26 | 20.22 | 20.25 | +0.038% | 2,752 | -4.765% |
| 2025-12-08 | 20.24 | 20.26 | 20.24 | 20.24 | -0.190% | 5,990 | -4.730% |
| 2025-12-05 | 20.29 | 20.36 | 20.28 | 20.28 | +0.032% | 3,461 | -4.911% |
| 2025-12-04 | 20.29 | 20.29 | 20.26 | 20.27 | -0.346% | 38,110 | -4.881% |
| 2025-12-03 | 20.24 | 20.37 | 20.24 | 20.34 | +0.543% | 82,003 | -5.209% |
| 2025-12-02 | 20.22 | 20.23 | 20.22 | 20.23 | +0.124% | 265 | -4.695% |
| 2025-12-01 | 20.18 | 20.24 | 20.18 | 20.21 | -0.748% | 301,431 | -4.577% |
| 2025-11-28 | 20.35 | 20.40 | 20.34 | 20.36 | +0.086% | 6,158 | -5.291% |
| 2025-11-26 | 20.29 | 20.36 | 20.29 | 20.34 | +0.148% | 19,215 | -5.210% |
| 2025-11-25 | 20.21 | 20.38 | 20.20 | 20.32 | +0.538% | 8,623 | -5.070% |
| 2025-11-24 | 20.18 | 20.21 | 20.18 | 20.21 | +0.204% | 10,714 | -4.559% |
| 2025-11-21 | 20.11 | 20.18 | 20.11 | 20.16 | +0.298% | 13,000 | -4.364% |
| 2025-11-20 | 20.17 | 20.17 | 20.11 | 20.11 | -0.124% | 223 | -4.079% |
| 2025-11-19 | 20.14 | 20.16 | 20.11 | 20.13 | +0.204% | 8,120 | -4.198% |
| 2025-11-18 | 20.08 | 20.09 | 20.08 | 20.09 | -0.030% | 290 | -4.002% |
| 2025-11-17 | 20.12 | 20.12 | 20.09 | 20.09 | -0.174% | 369 | -4.031% |
| 2025-11-14 | 20.13 | 20.13 | 20.13 | 20.13 | +0.027% | 5 | -4.198% |
| 2025-11-13 | 20.13 | 20.13 | 20.10 | 20.12 | -0.398% | 84,446 | -4.172% |
| 2025-11-12 | 20.20 | 20.20 | 20.20 | 20.20 | -0.110% | 91 | -4.553% |
| 2025-11-11 | 20.23 | 20.23 | 20.23 | 20.23 | +0.110% | 5 | -4.659% |
| 2025-11-10 | 20.20 | 20.20 | 20.20 | 20.20 | +0.267% | 4 | -4.553% |
| 2025-11-07 | 20.13 | 20.15 | 20.13 | 20.15 | +0.056% | 204 | -4.299% |
| 2025-11-06 | 20.14 | 20.14 | 20.13 | 20.14 | +0.050% | 259 | -4.245% |
| 2025-11-05 | 20.12 | 20.13 | 20.12 | 20.13 | +0.074% | 140 | -4.198% |
| 2025-11-04 | 20.11 | 20.12 | 20.07 | 20.12 | -0.099% | 289,491 | -4.127% |
| 2025-11-03 | 20.14 | 20.14 | 20.14 | 20.14 | -0.837% | 107 | -4.222% |
| 2025-10-31 | 20.32 | 20.38 | 20.28 | 20.30 | -0.172% | 102,937 | -5.023% |
| 2025-10-30 | 20.32 | 20.36 | 20.32 | 20.34 | +0.098% | 78,921 | -5.187% |
| 2025-10-29 | 20.37 | 20.37 | 20.32 | 20.32 | -0.343% | 112 | -5.094% |
| 2025-10-28 | 20.39 | 20.39 | 20.39 | 20.39 | -0.391% | 1,110 | -5.419% |
| 2025-10-27 | 20.38 | 20.55 | 20.38 | 20.47 | +0.481% | 307,911 | -5.789% |
| 2025-10-24 | 20.33 | 20.38 | 20.33 | 20.37 | +0.404% | 302,944 | -5.336% |
| 2025-10-23 | 20.29 | 20.29 | 20.29 | 20.29 | +0.099% | 18 | -4.953% |
| 2025-10-22 | 20.30 | 20.30 | 20.27 | 20.27 | -0.070% | 656 | -4.859% |
| 2025-10-21 | 20.29 | 20.33 | 20.28 | 20.28 | -0.225% | 1,881 | -4.926% |
| 2025-10-20 | 20.29 | 20.38 | 20.27 | 20.33 | +0.569% | 9,065 | -5.140% |
| 2025-10-17 | 20.22 | 20.22 | 20.21 | 20.21 | +0.060% | 106 | -4.601% |
| 2025-10-16 | 20.26 | 20.32 | 20.20 | 20.20 | -0.414% | 11,333 | -4.543% |
| 2025-10-15 | 20.23 | 20.33 | 20.23 | 20.29 | +0.574% | 27,688 | -4.938% |
| 2025-10-14 | 20.17 | 20.17 | 20.17 | 20.17 | +0.055% | 10 | -4.392% |
| 2025-10-13 | 20.16 | 20.16 | 20.16 | 20.16 | +0.498% | 83 | -4.340% |
| 2025-10-10 | 20.10 | 20.10 | 20.06 | 20.06 | -0.545% | 1,247 | -3.864% |
| 2025-10-09 | 20.17 | 20.17 | 20.17 | 20.17 | -0.223% | 5 | -4.388% |
| 2025-10-08 | 20.21 | 20.21 | 20.21 | 20.21 | -0.197% | 6 | -4.601% |
| 2025-10-07 | 20.25 | 20.25 | 20.25 | 20.25 | -0.056% | 62 | -4.789% |
| 2025-10-06 | 20.34 | 20.34 | 20.27 | 20.27 | +0.020% | 1,367 | -4.842% |
| 2025-10-03 | 20.25 | 20.26 | 20.25 | 20.26 | -0.063% | 214 | -4.823% |
| 2025-10-02 | 20.28 | 20.28 | 20.26 | 20.27 | +0.025% | 5,431 | -4.883% |
| 2025-10-01 | 20.28 | 20.28 | 20.27 | 20.27 | -0.589% | 164 | -4.859% |
| 2025-09-30 | 20.39 | 20.39 | 20.39 | 20.39 | +0.034% | 5 | -5.419% |
| 2025-09-29 | 20.42 | 20.47 | 20.38 | 20.38 | -0.107% | 736,264 | -5.387% |
| 2025-09-26 | 20.41 | 20.41 | 20.41 | 20.41 | +0.074% | 9 | -5.489% |
| 2025-09-25 | 20.39 | 20.39 | 20.39 | 20.39 | -0.318% | 5 | -5.419% |
| 2025-09-24 | 20.45 | 20.45 | 20.45 | 20.45 | -0.098% | 5 | -5.720% |
| 2025-09-23 | 20.48 | 20.48 | 20.48 | 20.48 | 0.000% | 5 | -5.812% |
| 2025-09-22 | 20.48 | 20.48 | 20.48 | 20.48 | +0.040% | 11 | -5.812% |
| 2025-09-19 | 20.47 | 20.47 | 20.47 | 20.47 | +0.033% | 7 | -5.774% |
| 2025-09-18 | 20.46 | 20.46 | 20.46 | 20.46 | +0.073% | 12 | -5.743% |
| 2025-09-17 | 20.45 | 20.45 | 20.45 | 20.45 | -0.024% | 3 | -5.674% |
| 2025-09-16 | 20.45 | 20.45 | 20.45 | 20.45 | 0.000% | 3 | -5.697% |
| 2025-09-15 | 20.45 | 20.45 | 20.45 | 20.45 | +0.196% | 9 | -5.697% |
| 2025-09-12 | 20.41 | 20.41 | 20.41 | 20.41 | -0.024% | 8 | -5.512% |
| 2025-09-11 | 20.41 | 20.41 | 20.41 | 20.41 | +0.270% | 13 | -5.535% |
| 2025-09-10 | 20.36 | 20.36 | 20.36 | 20.36 | +0.148% | 5 | -5.280% |
| 2025-09-09 | 20.33 | 20.33 | 20.33 | 20.33 | -0.587% | 11 | -5.140% |
| 2025-09-08 | 20.37 | 20.47 | 20.36 | 20.45 | +0.541% | 830 | -5.697% |
| 2025-09-05 | 20.36 | 20.36 | 20.34 | 20.34 | +0.154% | 216 | -5.187% |
| 2025-09-04 | 20.28 | 20.31 | 20.28 | 20.31 | +0.240% | 516 | -5.041% |
| 2025-09-03 | 20.26 | 20.26 | 20.26 | 20.26 | +0.247% | 4 | -4.813% |
| 2025-09-02 | 20.20 | 20.21 | 20.20 | 20.21 | -0.711% | 1,253 | -4.578% |
| 2025-08-29 | 20.39 | 20.39 | 20.36 | 20.36 | -0.123% | 700 | -5.257% |
| 2025-08-28 | 20.38 | 20.38 | 20.38 | 20.38 | +0.025% | 9 | -5.373% |
| 2025-08-27 | 20.38 | 20.38 | 20.38 | 20.38 | +0.098% | 5 | -5.350% |
| 2025-08-26 | 20.36 | 20.39 | 20.33 | 20.36 | +0.148% | 3,274 | -5.257% |
| 2025-08-25 | 20.33 | 20.33 | 20.32 | 20.32 | -0.049% | 103 | -5.117% |
| 2025-08-22 | 20.34 | 20.34 | 20.34 | 20.34 | +0.668% | 3 | -5.164% |
| 2025-08-21 | 20.21 | 20.21 | 20.20 | 20.20 | -0.124% | 1,878 | -4.530% |
| 2025-08-20 | 20.23 | 20.23 | 20.23 | 20.23 | -0.024% | 5 | -4.648% |
| 2025-08-19 | 20.23 | 20.23 | 20.23 | 20.23 | 0.000% | 4 | -4.671% |
| 2025-08-18 | 20.23 | 20.23 | 20.23 | 20.23 | 0.000% | 3 | -4.671% |
| 2025-08-15 | 20.23 | 20.23 | 20.23 | 20.23 | -0.023% | 21 | -4.671% |
| 2025-08-14 | 20.24 | 20.24 | 20.23 | 20.23 | -0.153% | 154 | -4.693% |
| 2025-08-13 | 20.25 | 20.27 | 20.25 | 20.27 | +0.300% | 195,036 | -4.839% |
| 2025-08-12 | 20.18 | 20.20 | 20.18 | 20.20 | +0.163% | 158 | -4.553% |
| 2025-08-11 | 20.17 | 20.17 | 20.17 | 20.17 | +0.010% | 72 | -4.398% |
| 2025-08-08 | 20.17 | 20.20 | 20.14 | 20.17 | +0.000% | 3,509 | -4.388% |
| 2025-08-07 | 20.19 | 20.25 | 20.17 | 20.17 | -0.050% | 2,329 | -4.388% |
| 2025-08-06 | 20.18 | 20.18 | 20.18 | 20.18 | +0.074% | 30 | -4.435% |
| 2025-08-05 | 20.16 | 20.16 | 20.16 | 20.16 | +0.058% | 42 | -4.364% |
| 2025-08-04 | 20.15 | 20.15 | 20.15 | 20.15 | +0.265% | 19 | -4.308% |
| 2025-08-01 | 20.10 | 20.10 | 20.10 | 20.10 | -0.570% | 5 | -4.055% |
| 2025-07-31 | 20.22 | 20.22 | 20.22 | 20.22 | +0.013% | 6 | -4.602% |
| 2025-07-30 | 20.21 | 20.21 | 20.21 | 20.21 | -0.185% | 6 | -4.589% |
| 2025-07-29 | 20.23 | 20.26 | 20.23 | 20.25 | +0.074% | 1,954 | -4.765% |
| 2025-07-28 | 20.23 | 20.24 | 20.22 | 20.24 | -0.098% | 556 | -4.695% |
| 2025-07-25 | 20.25 | 20.25 | 20.25 | 20.25 | +0.074% | 5 | -4.789% |
| 2025-07-24 | 20.24 | 20.24 | 20.24 | 20.24 | -0.049% | 6 | -4.718% |
| 2025-07-23 | 20.25 | 20.25 | 20.25 | 20.25 | +0.074% | 461 | -4.765% |
| 2025-07-22 | 20.21 | 20.23 | 20.21 | 20.23 | +0.124% | 106 | -4.695% |
| 2025-07-21 | 20.21 | 20.21 | 20.21 | 20.21 | +0.223% | 76 | -4.577% |
| 2025-07-18 | 20.16 | 20.18 | 20.15 | 20.16 | +0.124% | 659 | -4.364% |
| 2025-07-17 | 20.14 | 20.14 | 20.14 | 20.14 | +0.076% | 3 | -4.245% |
| 2025-07-16 | 20.12 | 20.12 | 20.12 | 20.12 | +0.173% | 5 | -4.173% |
| 2025-07-15 | 20.14 | 20.14 | 20.09 | 20.09 | -0.495% | 513 | -4.007% |
| 2025-07-14 | 20.13 | 20.20 | 20.13 | 20.19 | +0.348% | 1,857 | -4.482% |
| 2025-07-11 | 20.12 | 20.12 | 20.12 | 20.12 | -0.223% | 10 | -4.150% |
| 2025-07-10 | 20.17 | 20.17 | 20.16 | 20.16 | -0.074% | 562 | -4.364% |
| 2025-07-09 | 20.16 | 20.23 | 20.16 | 20.18 | +0.273% | 7,739 | -4.435% |
| 2025-07-08 | 20.13 | 20.13 | 20.13 | 20.13 | -0.174% | 161 | -4.174% |
| 2025-07-07 | 20.16 | 20.16 | 20.16 | 20.16 | -0.346% | 14 | -4.340% |
| 2025-07-03 | 20.24 | 20.24 | 20.23 | 20.23 | +0.048% | 278 | -4.671% |
| 2025-07-02 | 20.22 | 20.22 | 20.22 | 20.22 | +0.100% | 1,006 | -4.625% |
| 2025-07-01 | 20.20 | 20.24 | 20.20 | 20.20 | -0.493% | 1,304 | -4.530% |
| 2025-06-30 | 20.28 | 20.30 | 20.28 | 20.30 | +0.297% | 131 | -5.000% |
| 2025-06-27 | 20.24 | 20.24 | 20.24 | 20.24 | -0.084% | 14 | -4.718% |
| 2025-06-26 | 20.26 | 20.29 | 20.25 | 20.26 | +0.282% | 3,610 | -4.798% |
| 2025-06-25 | 20.20 | 20.20 | 20.20 | 20.20 | +0.050% | 70 | -4.530% |
| 2025-06-24 | 20.15 | 20.19 | 20.15 | 20.19 | +0.249% | 708 | -4.482% |
| 2025-06-23 | 20.14 | 20.14 | 20.14 | 20.14 | +0.188% | 87 | -4.245% |
| 2025-06-20 | 20.07 | 20.10 | 20.07 | 20.10 | +0.185% | 409 | -4.065% |
| 2025-06-18 | 20.07 | 20.07 | 20.07 | 20.07 | +0.100% | 17 | -3.887% |
| 2025-06-17 | 20.05 | 20.05 | 20.05 | 20.05 | -0.025% | 127 | -3.791% |
| 2025-06-16 | 20.05 | 20.05 | 20.05 | 20.05 | +0.198% | 13 | -3.815% |
| 2025-06-13 | 20.07 | 20.07 | 20.01 | 20.01 | -0.247% | 723 | -3.625% |
| 2025-06-12 | 20.06 | 20.06 | 20.06 | 20.06 | -0.075% | 9 | -3.863% |
| 2025-06-11 | 20.06 | 20.07 | 20.01 | 20.07 | +0.194% | 4,340 | -3.935% |
| 2025-06-10 | 19.99 | 20.04 | 19.99 | 20.04 | +0.131% | 105 | -3.749% |
| 2025-06-09 | 20.01 | 20.01 | 20.01 | 20.01 | +0.150% | 135 | -3.623% |
| 2025-06-06 | 19.98 | 19.98 | 19.98 | 19.98 | -0.025% | 11 | -3.478% |
| 2025-06-05 | 20.01 | 20.01 | 19.98 | 19.98 | -0.125% | 70,033 | -3.503% |
| 2025-06-04 | 20.01 | 20.01 | 20.01 | 20.01 | +0.251% | 39 | -3.623% |
| 2025-06-03 | 19.95 | 19.96 | 19.95 | 19.96 | +0.226% | 205 | -3.382% |
| 2025-06-02 | 19.92 | 19.92 | 19.91 | 19.91 | -0.464% | 116 | -3.163% |
| 2025-05-30 | 20.01 | 20.01 | 20.01 | 20.01 | +0.133% | 12 | -3.613% |
| 2025-05-29 | 20.00 | 20.00 | 19.98 | 19.98 | +0.069% | 112 | -3.485% |
| 2025-05-28 | 19.97 | 19.97 | 19.97 | 19.97 | -0.013% | 16 | -3.418% |
| 2025-05-27 | 19.97 | 19.97 | 19.97 | 19.97 | +0.731% | 9 | -3.430% |
| 2025-05-23 | 19.82 | 19.82 | 19.82 | 19.82 | -0.136% | 29 | -2.724% |
| 2025-05-22 | 19.85 | 19.85 | 19.85 | 19.85 | +0.060% | 32 | -2.856% |
| 2025-05-21 | 19.84 | 19.84 | 19.84 | 19.84 | -0.551% | 2 | -2.797% |
| 2025-05-20 | 19.94 | 19.95 | 19.94 | 19.95 | -0.050% | 350,008 | -3.333% |
| 2025-05-19 | 19.96 | 19.96 | 19.96 | 19.96 | -0.027% | 6 | -3.382% |
| 2025-05-16 | 19.97 | 19.97 | 19.97 | 19.97 | -0.006% | 8 | -3.407% |
| 2025-05-15 | 19.90 | 19.97 | 19.90 | 19.97 | +0.334% | 375,004 | -3.413% |
| 2025-05-14 | 19.94 | 19.94 | 19.90 | 19.90 | -0.375% | 110 | -3.090% |
| 2025-05-13 | 19.98 | 19.98 | 19.98 | 19.98 | +0.301% | 2 | -3.454% |
| 2025-05-12 | 19.91 | 19.91 | 19.91 | 19.91 | +0.810% | 12 | -3.163% |
| 2025-05-09 | 19.75 | 19.75 | 19.75 | 19.75 | +0.220% | 4 | -2.379% |
| 2025-05-08 | 19.75 | 19.75 | 19.71 | 19.71 | -0.119% | 108 | -2.164% |
| 2025-05-07 | 19.73 | 19.73 | 19.73 | 19.73 | +0.051% | 3 | -2.280% |
| 2025-05-06 | 19.70 | 19.73 | 19.70 | 19.73 | +0.026% | 591 | -2.231% |
| 2025-05-05 | 19.72 | 19.72 | 19.72 | 19.72 | -0.009% | 40 | -2.205% |
| 2025-05-02 | 19.72 | 19.72 | 19.72 | 19.72 | +0.265% | 4 | -2.214% |
| 2025-05-01 | 19.74 | 19.74 | 19.67 | 19.67 | -0.465% | 254 | -1.955% |
| 2025-04-30 | 19.76 | 19.76 | 19.76 | 19.76 | -0.468% | 2 | -2.411% |
| 2025-04-29 | 19.82 | 19.85 | 19.82 | 19.85 | +0.177% | 202 | -2.867% |
| 2025-04-28 | 19.82 | 19.82 | 19.82 | 19.82 | +0.049% | 3 | -2.695% |
| 2025-04-25 | 19.81 | 19.81 | 19.81 | 19.81 | +0.288% | 2 | -2.647% |
| 2025-04-24 | 19.75 | 19.75 | 19.75 | 19.75 | +0.658% | 4 | -2.367% |
| 2025-04-23 | 19.62 | 19.62 | 19.62 | 19.62 | +0.581% | 2 | -1.724% |
| 2025-04-22 | 19.51 | 19.51 | 19.51 | 19.51 | +0.336% | 27 | -1.153% |
| 2025-04-21 | 19.53 | 19.53 | 19.44 | 19.44 | -0.397% | 3,001 | -0.821% |
| 2025-04-17 | 19.52 | 19.52 | 19.52 | 19.52 | +0.325% | 2 | -1.215% |
| 2025-04-16 | 19.46 | 19.46 | 19.46 | 19.46 | +0.131% | 2 | -0.894% |
| 2025-04-15 | 19.45 | 19.45 | 19.43 | 19.43 | +0.280% | 100 | -0.764% |
| 2025-04-14 | 19.38 | 19.40 | 19.38 | 19.38 | 0.000% | 232 | -0.486% |