VNLA
Janus Henderson Short Duration Income ETF
stockNYSEETF
At CloseOct 2, 2026 3:59:59 PM EDT
48.59USD-0.021%(-0.01)326,170
Pre-marketOct 2, 2026 8:44:30 AM EDT
48.70USD+0.206%(+0.10)
VNLA Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 48.59 | 48.62 | 48.58 | 48.60 | 0.000% | 326,170 | 0.000% |
| 2026-10-01 | 48.57 | 48.60 | 48.55 | 48.60 | +0.082% | 511,242 | 0.000% |
| 2026-09-30 | 48.58 | 48.58 | 48.55 | 48.56 | -0.390% | 465,423 | +0.082% |
| 2026-09-29 | 48.74 | 48.75 | 48.72 | 48.75 | +0.021% | 300,434 | -0.308% |
| 2026-09-28 | 48.75 | 48.75 | 48.72 | 48.74 | -0.041% | 997,684 | -0.287% |
| 2026-09-25 | 48.74 | 48.77 | 48.74 | 48.76 | +0.041% | 346,565 | -0.328% |
| 2026-09-24 | 48.77 | 48.77 | 48.73 | 48.74 | 0.000% | 540,426 | -0.287% |
| 2026-09-23 | 48.78 | 48.78 | 48.73 | 48.74 | -0.102% | 346,077 | -0.287% |
| 2026-09-22 | 48.79 | 48.79 | 48.77 | 48.79 | +0.041% | 423,735 | -0.389% |
| 2026-09-21 | 48.77 | 48.78 | 48.76 | 48.77 | +0.021% | 403,607 | -0.349% |
| 2026-09-18 | 48.77 | 48.77 | 48.75 | 48.76 | -0.041% | 234,458 | -0.328% |
| 2026-09-17 | 48.78 | 48.78 | 48.76 | 48.78 | +0.103% | 334,927 | -0.369% |
| 2026-09-16 | 48.77 | 48.81 | 48.71 | 48.73 | +0.021% | 620,354 | -0.267% |
| 2026-09-15 | 48.75 | 48.75 | 48.72 | 48.72 | -0.082% | 949,198 | -0.246% |
| 2026-09-14 | 48.76 | 48.77 | 48.73 | 48.76 | -0.021% | 792,599 | -0.328% |
| 2026-09-11 | 48.78 | 48.78 | 48.76 | 48.77 | +0.021% | 551,491 | -0.349% |
| 2026-09-10 | 48.79 | 48.79 | 48.76 | 48.76 | -0.082% | 537,932 | -0.328% |
| 2026-09-09 | 48.82 | 48.82 | 48.80 | 48.80 | -0.041% | 296,367 | -0.410% |
| 2026-09-08 | 48.81 | 48.82 | 48.81 | 48.82 | +0.041% | 501,205 | -0.451% |
| 2026-09-04 | 48.82 | 48.82 | 48.79 | 48.80 | 0.000% | 315,024 | -0.410% |
| 2026-09-03 | 48.81 | 48.81 | 48.79 | 48.80 | +0.041% | 454,930 | -0.410% |
| 2026-09-02 | 48.78 | 48.79 | 48.77 | 48.78 | +0.021% | 318,137 | -0.369% |
| 2026-09-01 | 48.77 | 48.78 | 48.76 | 48.77 | -0.021% | 392,299 | -0.349% |
| 2026-08-31 | 48.79 | 48.79 | 48.78 | 48.78 | -0.388% | 302,801 | -0.369% |
| 2026-08-28 | 48.99 | 49.00 | 48.96 | 48.97 | 0.000% | 338,399 | -0.756% |
| 2026-08-27 | 48.98 | 48.98 | 48.97 | 48.97 | 0.000% | 282,362 | -0.756% |
| 2026-08-26 | 48.97 | 48.97 | 48.96 | 48.97 | -0.020% | 993,326 | -0.756% |
| 2026-08-25 | 48.95 | 48.98 | 48.95 | 48.98 | +0.082% | 375,754 | -0.776% |
| 2026-08-24 | 48.94 | 48.95 | 48.94 | 48.94 | -0.041% | 281,178 | -0.695% |
| 2026-08-21 | 48.94 | 48.96 | 48.94 | 48.96 | +0.041% | 227,015 | -0.735% |
| 2026-08-20 | 48.93 | 48.94 | 48.93 | 48.94 | +0.020% | 315,569 | -0.695% |
| 2026-08-19 | 48.94 | 48.94 | 48.93 | 48.93 | +0.010% | 349,425 | -0.674% |
| 2026-08-18 | 48.92 | 48.93 | 48.91 | 48.92 | +0.010% | 508,608 | -0.664% |
| 2026-08-17 | 48.92 | 48.93 | 48.92 | 48.92 | -0.020% | 311,286 | -0.654% |
| 2026-08-14 | 48.94 | 48.94 | 48.93 | 48.93 | +0.020% | 259,134 | -0.674% |
| 2026-08-13 | 48.92 | 48.92 | 48.90 | 48.92 | +0.061% | 372,832 | -0.654% |
| 2026-08-12 | 48.90 | 48.90 | 48.89 | 48.89 | +0.020% | 397,446 | -0.593% |
| 2026-08-11 | 48.88 | 48.90 | 48.87 | 48.88 | +0.017% | 473,700 | -0.573% |
| 2026-08-10 | 48.88 | 48.89 | 48.87 | 48.87 | -0.038% | 297,135 | -0.556% |
| 2026-08-07 | 48.88 | 48.89 | 48.87 | 48.89 | +0.102% | 522,820 | -0.593% |
| 2026-08-06 | 48.86 | 48.86 | 48.83 | 48.84 | -0.061% | 326,603 | -0.491% |
| 2026-08-05 | 48.83 | 48.87 | 48.83 | 48.87 | +0.041% | 358,760 | -0.552% |
| 2026-08-04 | 48.83 | 48.85 | 48.82 | 48.85 | +0.082% | 349,437 | -0.512% |
| 2026-08-03 | 48.83 | 48.84 | 48.80 | 48.81 | -0.020% | 804,303 | -0.430% |
| 2026-07-31 | 48.82 | 48.82 | 48.80 | 48.82 | -0.357% | 533,440 | -0.451% |
| 2026-07-30 | 48.99 | 49.00 | 48.99 | 48.99 | +0.041% | 434,329 | -0.806% |
| 2026-07-29 | 48.97 | 48.98 | 48.95 | 48.98 | +0.010% | 584,222 | -0.766% |
| 2026-07-28 | 48.95 | 48.98 | 48.95 | 48.97 | +0.041% | 259,009 | -0.756% |
| 2026-07-27 | 48.94 | 48.96 | 48.94 | 48.95 | +0.020% | 616,477 | -0.715% |
| 2026-07-24 | 48.94 | 48.95 | 48.93 | 48.94 | +0.031% | 508,894 | -0.695% |
| 2026-07-23 | 48.92 | 48.93 | 48.90 | 48.92 | -0.010% | 276,824 | -0.664% |
| 2026-07-22 | 48.95 | 48.95 | 48.93 | 48.93 | -0.020% | 321,066 | -0.674% |
| 2026-07-21 | 48.96 | 48.96 | 48.94 | 48.94 | -0.020% | 285,724 | -0.695% |
| 2026-07-20 | 48.95 | 48.95 | 48.93 | 48.95 | 0.000% | 259,951 | -0.715% |
| 2026-07-17 | 48.96 | 48.97 | 48.93 | 48.95 | +0.041% | 288,617 | -0.715% |
| 2026-07-16 | 48.95 | 48.95 | 48.93 | 48.93 | -0.020% | 229,502 | -0.674% |
| 2026-07-15 | 48.92 | 48.95 | 48.92 | 48.94 | +0.061% | 260,991 | -0.695% |
| 2026-07-14 | 48.90 | 48.93 | 48.90 | 48.91 | +0.061% | 306,092 | -0.634% |
| 2026-07-13 | 48.90 | 48.90 | 48.88 | 48.88 | -0.041% | 366,647 | -0.573% |
| 2026-07-10 | 48.92 | 48.93 | 48.90 | 48.90 | -0.020% | 228,235 | -0.613% |
| 2026-07-09 | 48.92 | 48.92 | 48.89 | 48.91 | +0.041% | 274,575 | -0.634% |
| 2026-07-08 | 48.90 | 48.90 | 48.88 | 48.89 | 0.000% | 287,465 | -0.593% |
| 2026-07-07 | 48.90 | 48.92 | 48.88 | 48.89 | -0.041% | 336,674 | -0.593% |
| 2026-07-06 | 48.93 | 48.93 | 48.90 | 48.91 | 0.000% | 614,651 | -0.634% |
| 2026-07-02 | 48.89 | 48.92 | 48.88 | 48.91 | +0.102% | 244,339 | -0.634% |
| 2026-07-01 | 48.88 | 48.88 | 48.85 | 48.86 | -0.010% | 370,778 | -0.532% |
| 2026-06-30 | 48.88 | 48.90 | 48.86 | 48.87 | -0.418% | 393,644 | -0.542% |
| 2026-06-29 | 49.05 | 49.07 | 49.04 | 49.07 | +0.041% | 366,600 | -0.958% |
| 2026-06-26 | 49.04 | 49.06 | 49.03 | 49.05 | +0.041% | 291,693 | -0.917% |
| 2026-06-25 | 49.01 | 49.03 | 49.01 | 49.03 | +0.020% | 391,777 | -0.877% |
| 2026-06-24 | 49.02 | 49.03 | 48.99 | 49.02 | +0.020% | 427,648 | -0.857% |
| 2026-06-23 | 49.02 | 49.02 | 48.99 | 49.01 | +0.041% | 305,349 | -0.837% |
| 2026-06-22 | 48.98 | 48.99 | 48.96 | 48.99 | +0.020% | 338,390 | -0.796% |
| 2026-06-18 | 49.00 | 49.00 | 48.97 | 48.98 | +0.082% | 306,055 | -0.776% |
| 2026-06-17 | 48.99 | 49.02 | 48.94 | 48.94 | -0.102% | 421,433 | -0.695% |
| 2026-06-16 | 48.99 | 49.01 | 48.98 | 48.99 | 0.000% | 276,123 | -0.796% |
| 2026-06-15 | 48.98 | 49.00 | 48.98 | 48.99 | +0.041% | 237,882 | -0.796% |
| 2026-06-12 | 48.96 | 48.98 | 48.94 | 48.97 | +0.020% | 526,830 | -0.756% |
| 2026-06-11 | 48.92 | 48.97 | 48.92 | 48.96 | +0.082% | 258,171 | -0.735% |
| 2026-06-10 | 48.93 | 48.94 | 48.91 | 48.92 | -0.020% | 436,578 | -0.654% |
| 2026-06-09 | 48.93 | 48.94 | 48.91 | 48.93 | +0.041% | 281,649 | -0.674% |
| 2026-06-08 | 48.92 | 48.93 | 48.90 | 48.91 | 0.000% | 333,313 | -0.634% |
| 2026-06-05 | 48.92 | 48.92 | 48.89 | 48.91 | -0.020% | 369,158 | -0.634% |
| 2026-06-04 | 48.90 | 48.92 | 48.89 | 48.92 | +0.061% | 621,368 | -0.654% |
| 2026-06-03 | 48.89 | 48.90 | 48.87 | 48.89 | +0.020% | 597,085 | -0.593% |
| 2026-06-02 | 48.91 | 48.91 | 48.88 | 48.88 | -0.041% | 460,840 | -0.573% |
| 2026-06-01 | 48.89 | 48.90 | 48.87 | 48.90 | +0.020% | 414,905 | -0.613% |
| 2026-05-29 | 48.90 | 48.90 | 48.88 | 48.89 | -0.326% | 372,333 | -0.593% |
| 2026-05-28 | 49.06 | 49.07 | 49.04 | 49.05 | 0.000% | 439,612 | -0.917% |
| 2026-05-27 | 49.06 | 49.06 | 49.03 | 49.05 | 0.000% | 443,406 | -0.917% |
| 2026-05-26 | 49.04 | 49.05 | 49.03 | 49.05 | +0.041% | 786,458 | -0.917% |
| 2026-05-22 | 49.04 | 49.04 | 49.00 | 49.03 | +0.041% | 186,113 | -0.877% |
| 2026-05-21 | 48.99 | 49.01 | 48.98 | 49.01 | +0.020% | 330,814 | -0.837% |
| 2026-05-20 | 48.97 | 49.01 | 48.97 | 49.00 | +0.061% | 307,518 | -0.816% |
| 2026-05-19 | 48.95 | 48.98 | 48.95 | 48.97 | -0.020% | 351,048 | -0.756% |
| 2026-05-18 | 48.98 | 48.99 | 48.96 | 48.98 | +0.041% | 473,658 | -0.776% |
| 2026-05-15 | 48.95 | 48.97 | 48.95 | 48.96 | -0.020% | 372,104 | -0.735% |
| 2026-05-14 | 48.95 | 48.98 | 48.95 | 48.97 | +0.020% | 325,831 | -0.756% |
| 2026-05-13 | 48.94 | 48.96 | 48.93 | 48.96 | +0.041% | 367,692 | -0.735% |
| 2026-05-12 | 48.96 | 48.96 | 48.92 | 48.94 | -0.020% | 643,065 | -0.695% |
| 2026-05-11 | 48.96 | 48.97 | 48.95 | 48.95 | -0.020% | 286,030 | -0.715% |
| 2026-05-08 | 48.96 | 48.98 | 48.96 | 48.96 | +0.082% | 238,478 | -0.735% |
| 2026-05-07 | 48.96 | 48.96 | 48.92 | 48.92 | -0.061% | 468,831 | -0.654% |
| 2026-05-06 | 48.94 | 48.95 | 48.93 | 48.95 | +0.082% | 403,025 | -0.715% |
| 2026-05-05 | 48.90 | 48.92 | 48.90 | 48.91 | +0.020% | 492,236 | -0.634% |
| 2026-05-04 | 48.89 | 48.90 | 48.87 | 48.90 | -0.020% | 342,158 | -0.613% |
| 2026-05-01 | 48.88 | 48.92 | 48.88 | 48.91 | +0.061% | 349,843 | -0.634% |
| 2026-04-30 | 48.89 | 48.91 | 48.88 | 48.88 | -0.387% | 403,976 | -0.573% |
| 2026-04-29 | 49.06 | 49.07 | 49.04 | 49.07 | 0.000% | 413,906 | -0.958% |
| 2026-04-28 | 49.07 | 49.09 | 49.07 | 49.07 | -0.020% | 260,385 | -0.958% |
| 2026-04-27 | 49.07 | 49.10 | 49.07 | 49.08 | -0.041% | 370,855 | -0.978% |
| 2026-04-24 | 49.08 | 49.10 | 49.05 | 49.10 | +0.061% | 241,656 | -1.018% |
| 2026-04-23 | 49.07 | 49.08 | 49.04 | 49.07 | +0.041% | 699,766 | -0.958% |
| 2026-04-22 | 49.07 | 49.09 | 49.05 | 49.05 | -0.020% | 462,121 | -0.917% |
| 2026-04-21 | 49.08 | 49.08 | 49.06 | 49.06 | -0.061% | 469,950 | -0.938% |
| 2026-04-20 | 49.08 | 49.10 | 49.07 | 49.09 | +0.020% | 326,598 | -0.998% |
| 2026-04-17 | 49.06 | 49.09 | 49.06 | 49.08 | +0.102% | 324,206 | -0.978% |
| 2026-04-16 | 49.02 | 49.03 | 49.02 | 49.03 | +0.020% | 291,271 | -0.877% |
| 2026-04-15 | 49.01 | 49.03 | 49.01 | 49.02 | +0.041% | 262,855 | -0.857% |
| 2026-04-14 | 48.96 | 49.01 | 48.96 | 49.00 | +0.041% | 526,321 | -0.816% |
| 2026-04-13 | 48.96 | 48.98 | 48.96 | 48.98 | +0.020% | 244,447 | -0.776% |
| 2026-04-10 | 48.98 | 48.98 | 48.96 | 48.97 | 0.000% | 233,039 | -0.756% |
| 2026-04-09 | 48.96 | 48.98 | 48.94 | 48.97 | +0.041% | 427,715 | -0.756% |
| 2026-04-08 | 48.96 | 48.96 | 48.93 | 48.95 | +0.082% | 726,879 | -0.715% |
| 2026-04-07 | 48.91 | 48.92 | 48.89 | 48.91 | +0.020% | 338,973 | -0.634% |
| 2026-04-06 | 48.87 | 48.90 | 48.87 | 48.90 | 0.000% | 930,692 | -0.613% |
| 2026-04-02 | 48.88 | 48.91 | 48.88 | 48.90 | +0.102% | 359,023 | -0.613% |
| 2026-04-01 | 48.88 | 48.88 | 48.85 | 48.85 | -0.020% | 464,992 | -0.512% |
| 2026-03-31 | 48.85 | 48.86 | 48.84 | 48.86 | -0.326% | 333,042 | -0.532% |
| 2026-03-30 | 49.01 | 49.03 | 49.00 | 49.02 | +0.061% | 259,890 | -0.857% |
| 2026-03-27 | 48.97 | 48.99 | 48.93 | 48.99 | +0.102% | 523,322 | -0.796% |
| 2026-03-26 | 48.98 | 48.99 | 48.94 | 48.94 | -0.122% | 743,228 | -0.695% |
| 2026-03-25 | 48.98 | 49.00 | 48.98 | 49.00 | +0.041% | 327,926 | -0.816% |
| 2026-03-24 | 48.99 | 48.99 | 48.96 | 48.98 | -0.020% | 558,661 | -0.776% |
| 2026-03-23 | 48.94 | 49.00 | 48.94 | 48.99 | +0.102% | 624,720 | -0.796% |
| 2026-03-20 | 48.96 | 48.97 | 48.94 | 48.94 | -0.102% | 310,340 | -0.695% |
| 2026-03-19 | 48.95 | 48.99 | 48.94 | 48.99 | -0.020% | 331,289 | -0.796% |
| 2026-03-18 | 49.01 | 49.01 | 48.98 | 49.00 | -0.041% | 243,461 | -0.816% |
| 2026-03-17 | 49.03 | 49.03 | 49.00 | 49.02 | 0.000% | 523,967 | -0.857% |
| 2026-03-16 | 49.00 | 49.02 | 49.00 | 49.02 | +0.041% | 324,710 | -0.857% |
| 2026-03-13 | 49.03 | 49.03 | 48.98 | 49.00 | 0.000% | 1,113,532 | -0.816% |
| 2026-03-12 | 49.03 | 49.04 | 48.99 | 49.00 | -0.102% | 599,490 | -0.816% |
| 2026-03-11 | 49.07 | 49.08 | 49.05 | 49.05 | -0.020% | 327,811 | -0.917% |
| 2026-03-10 | 49.08 | 49.08 | 49.06 | 49.06 | -0.041% | 339,829 | -0.938% |
| 2026-03-09 | 49.08 | 49.09 | 49.06 | 49.08 | -0.020% | 413,806 | -0.978% |
| 2026-03-06 | 49.07 | 49.11 | 49.07 | 49.09 | -0.020% | 261,704 | -0.998% |
| 2026-03-05 | 49.10 | 49.10 | 49.08 | 49.10 | 0.000% | 344,038 | -1.018% |
| 2026-03-04 | 49.10 | 49.11 | 49.09 | 49.10 | 0.000% | 519,889 | -1.018% |
| 2026-03-03 | 49.08 | 49.10 | 49.07 | 49.10 | -0.041% | 571,911 | -1.018% |
| 2026-03-02 | 49.14 | 49.14 | 49.11 | 49.12 | -0.061% | 484,929 | -1.059% |
| 2026-02-27 | 49.15 | 49.15 | 49.13 | 49.15 | -0.324% | 607,132 | -1.119% |
| 2026-02-26 | 49.31 | 49.32 | 49.30 | 49.31 | +0.020% | 363,023 | -1.440% |
| 2026-02-25 | 49.30 | 49.32 | 49.30 | 49.30 | -0.020% | 340,243 | -1.420% |
| 2026-02-24 | 49.30 | 49.32 | 49.29 | 49.31 | 0.000% | 621,152 | -1.440% |
| 2026-02-23 | 49.31 | 49.33 | 49.30 | 49.31 | 0.000% | 350,329 | -1.440% |
| 2026-02-20 | 49.28 | 49.31 | 49.28 | 49.31 | +0.081% | 441,119 | -1.440% |
| 2026-02-19 | 49.27 | 49.27 | 49.26 | 49.27 | +0.020% | 375,091 | -1.360% |
| 2026-02-18 | 49.27 | 49.27 | 49.26 | 49.26 | 0.000% | 417,986 | -1.340% |
| 2026-02-17 | 49.28 | 49.28 | 49.26 | 49.26 | -0.020% | 1,156,274 | -1.340% |
| 2026-02-13 | 49.26 | 49.28 | 49.26 | 49.27 | +0.041% | 427,370 | -1.360% |
| 2026-02-12 | 49.25 | 49.25 | 49.23 | 49.25 | +0.041% | 262,797 | -1.320% |
| 2026-02-11 | 49.25 | 49.26 | 49.23 | 49.23 | -0.041% | 686,753 | -1.280% |
| 2026-02-10 | 49.24 | 49.25 | 49.23 | 49.25 | +0.041% | 276,473 | -1.320% |
| 2026-02-09 | 49.24 | 49.25 | 49.23 | 49.23 | +0.020% | 339,743 | -1.280% |
| 2026-02-06 | 49.22 | 49.23 | 49.22 | 49.22 | +0.020% | 256,244 | -1.260% |
| 2026-02-05 | 49.20 | 49.22 | 49.18 | 49.21 | +0.081% | 638,298 | -1.240% |
| 2026-02-04 | 49.17 | 49.19 | 49.17 | 49.17 | 0.000% | 617,764 | -1.159% |
| 2026-02-03 | 49.16 | 49.17 | 49.16 | 49.17 | +0.061% | 611,567 | -1.159% |
| 2026-02-02 | 49.16 | 49.17 | 49.14 | 49.14 | -0.061% | 623,964 | -1.099% |
| 2026-01-30 | 49.18 | 49.18 | 49.15 | 49.17 | -0.324% | 465,050 | -1.159% |
| 2026-01-29 | 49.33 | 49.34 | 49.33 | 49.33 | 0.000% | 700,173 | -1.480% |
| 2026-01-28 | 49.34 | 49.34 | 49.32 | 49.33 | +0.020% | 628,102 | -1.480% |
| 2026-01-27 | 49.31 | 49.33 | 49.31 | 49.32 | +0.020% | 320,678 | -1.460% |
| 2026-01-26 | 49.30 | 49.32 | 49.30 | 49.31 | +0.020% | 328,023 | -1.440% |
| 2026-01-23 | 49.31 | 49.31 | 49.29 | 49.30 | +0.020% | 407,607 | -1.420% |
| 2026-01-22 | 49.29 | 49.29 | 49.27 | 49.29 | +0.061% | 703,484 | -1.400% |
| 2026-01-21 | 49.28 | 49.28 | 49.26 | 49.26 | 0.000% | 408,354 | -1.340% |
| 2026-01-20 | 49.25 | 49.26 | 49.25 | 49.26 | +0.020% | 576,179 | -1.340% |
| 2026-01-16 | 49.24 | 49.26 | 49.24 | 49.25 | +0.020% | 665,864 | -1.320% |
| 2026-01-15 | 49.24 | 49.24 | 49.23 | 49.24 | 0.000% | 364,777 | -1.300% |
| 2026-01-14 | 49.23 | 49.24 | 49.22 | 49.24 | +0.020% | 275,839 | -1.300% |
| 2026-01-13 | 49.23 | 49.23 | 49.22 | 49.23 | +0.020% | 335,787 | -1.280% |
| 2026-01-12 | 49.21 | 49.22 | 49.20 | 49.22 | +0.041% | 253,550 | -1.260% |
| 2026-01-09 | 49.21 | 49.21 | 49.19 | 49.20 | +0.020% | 283,832 | -1.220% |
| 2026-01-08 | 49.18 | 49.20 | 49.18 | 49.19 | +0.020% | 374,657 | -1.199% |
| 2026-01-07 | 49.19 | 49.19 | 49.18 | 49.18 | +0.020% | 525,032 | -1.179% |
| 2026-01-06 | 49.18 | 49.18 | 49.16 | 49.17 | 0.000% | 346,913 | -1.159% |
| 2026-01-05 | 49.16 | 49.17 | 49.16 | 49.17 | +0.041% | 312,057 | -1.159% |
| 2026-01-02 | 49.17 | 49.17 | 49.15 | 49.15 | +0.020% | 246,906 | -1.119% |
| 2025-12-31 | 49.14 | 49.14 | 49.13 | 49.14 | 0.000% | 408,052 | -1.099% |
| 2025-12-30 | 49.14 | 49.14 | 49.13 | 49.14 | +0.020% | 404,535 | -1.099% |
| 2025-12-29 | 49.12 | 49.13 | 49.11 | 49.13 | 0.000% | 293,725 | -1.079% |
| 2025-12-26 | 49.11 | 49.14 | 49.11 | 49.13 | +0.081% | 171,816 | -1.079% |
| 2025-12-24 | 49.10 | 49.10 | 49.08 | 49.09 | +0.010% | 226,065 | -0.998% |
| 2025-12-23 | 49.07 | 49.09 | 49.06 | 49.09 | +0.031% | 216,507 | -0.988% |
| 2025-12-22 | 49.08 | 49.08 | 49.07 | 49.07 | -0.406% | 282,410 | -0.958% |
| 2025-12-19 | 49.27 | 49.27 | 49.25 | 49.27 | +0.020% | 237,202 | -1.360% |
| 2025-12-18 | 49.25 | 49.26 | 49.22 | 49.26 | +0.061% | 291,966 | -1.340% |
| 2025-12-17 | 49.22 | 49.24 | 49.22 | 49.23 | 0.000% | 497,766 | -1.280% |
| 2025-12-16 | 49.21 | 49.23 | 49.21 | 49.23 | +0.020% | 317,640 | -1.280% |
| 2025-12-15 | 49.22 | 49.23 | 49.21 | 49.22 | +0.020% | 303,690 | -1.260% |
| 2025-12-12 | 49.21 | 49.21 | 49.20 | 49.21 | +0.020% | 236,504 | -1.240% |
| 2025-12-11 | 49.19 | 49.20 | 49.19 | 49.20 | +0.020% | 336,753 | -1.220% |
| 2025-12-10 | 49.14 | 49.19 | 49.14 | 49.19 | +0.081% | 439,988 | -1.199% |
| 2025-12-09 | 49.16 | 49.16 | 49.14 | 49.15 | 0.000% | 328,184 | -1.119% |
| 2025-12-08 | 49.13 | 49.15 | 49.13 | 49.15 | +0.020% | 326,292 | -1.119% |
| 2025-12-05 | 49.16 | 49.17 | 49.13 | 49.14 | 0.000% | 1,029,565 | -1.099% |
| 2025-12-04 | 49.14 | 49.14 | 49.13 | 49.14 | +0.020% | 378,514 | -1.099% |
| 2025-12-03 | 49.13 | 49.14 | 49.12 | 49.13 | -0.020% | 353,762 | -1.079% |
| 2025-12-02 | 49.12 | 49.14 | 49.12 | 49.14 | +0.061% | 615,443 | -1.099% |
| 2025-12-01 | 49.10 | 49.11 | 49.09 | 49.11 | -0.406% | 331,377 | -1.038% |
| 2025-11-28 | 49.29 | 49.32 | 49.29 | 49.31 | +0.061% | 135,189 | -1.440% |
| 2025-11-26 | 49.27 | 49.29 | 49.26 | 49.28 | 0.000% | 289,608 | -1.380% |
| 2025-11-25 | 49.28 | 49.29 | 49.27 | 49.28 | +0.010% | 309,650 | -1.380% |
| 2025-11-24 | 49.26 | 49.28 | 49.25 | 49.27 | +0.010% | 420,274 | -1.370% |
| 2025-11-21 | 49.24 | 49.27 | 49.24 | 49.27 | +0.142% | 442,522 | -1.360% |
| 2025-11-20 | 49.24 | 49.25 | 49.12 | 49.20 | -0.061% | 417,782 | -1.220% |
| 2025-11-19 | 49.24 | 49.24 | 49.22 | 49.23 | 0.000% | 238,498 | -1.280% |
| 2025-11-18 | 49.21 | 49.25 | 49.21 | 49.23 | +0.041% | 358,726 | -1.280% |
| 2025-11-17 | 49.20 | 49.22 | 49.20 | 49.21 | -0.020% | 356,878 | -1.240% |
| 2025-11-14 | 49.24 | 49.24 | 49.21 | 49.22 | +0.020% | 237,315 | -1.260% |
| 2025-11-13 | 49.18 | 49.22 | 49.18 | 49.21 | +0.041% | 412,631 | -1.240% |
| 2025-11-12 | 49.21 | 49.21 | 49.19 | 49.19 | 0.000% | 316,721 | -1.199% |
| 2025-11-11 | 49.18 | 49.19 | 49.17 | 49.19 | +0.020% | 228,705 | -1.199% |
| 2025-11-10 | 49.18 | 49.19 | 49.17 | 49.18 | 0.000% | 290,111 | -1.179% |
| 2025-11-07 | 49.18 | 49.19 | 49.16 | 49.18 | +0.020% | 443,462 | -1.179% |
| 2025-11-06 | 49.18 | 49.18 | 49.15 | 49.17 | +0.061% | 703,106 | -1.159% |
| 2025-11-05 | 49.14 | 49.15 | 49.14 | 49.14 | 0.000% | 343,998 | -1.099% |
| 2025-11-04 | 49.14 | 49.14 | 49.12 | 49.14 | 0.000% | 263,990 | -1.099% |
| 2025-11-03 | 49.16 | 49.16 | 49.12 | 49.14 | -0.385% | 270,103 | -1.099% |
| 2025-10-31 | 49.34 | 49.44 | 49.31 | 49.33 | +0.041% | 413,203 | -1.480% |
| 2025-10-30 | 49.31 | 49.32 | 49.30 | 49.31 | 0.000% | 246,640 | -1.440% |
| 2025-10-29 | 49.35 | 49.35 | 49.30 | 49.31 | -0.041% | 347,249 | -1.440% |
| 2025-10-28 | 49.32 | 49.33 | 49.31 | 49.33 | +0.041% | 391,106 | -1.480% |
| 2025-10-27 | 49.32 | 49.32 | 49.30 | 49.31 | +0.041% | 294,107 | -1.440% |
| 2025-10-24 | 49.30 | 49.32 | 49.29 | 49.29 | +0.041% | 462,538 | -1.400% |
| 2025-10-23 | 49.30 | 49.30 | 49.26 | 49.27 | -0.030% | 1,475,657 | -1.360% |
| 2025-10-22 | 49.29 | 49.30 | 49.28 | 49.28 | +0.030% | 291,728 | -1.390% |
| 2025-10-21 | 49.27 | 49.29 | 49.27 | 49.27 | 0.000% | 499,884 | -1.360% |
| 2025-10-20 | 49.29 | 49.33 | 49.26 | 49.27 | 0.000% | 451,081 | -1.360% |
| 2025-10-17 | 49.28 | 49.28 | 49.25 | 49.27 | 0.000% | 474,762 | -1.360% |
| 2025-10-16 | 49.24 | 49.27 | 49.23 | 49.27 | +0.102% | 469,771 | -1.360% |
| 2025-10-15 | 49.24 | 49.24 | 49.22 | 49.22 | -0.020% | 797,202 | -1.260% |
| 2025-10-14 | 49.19 | 49.24 | 49.18 | 49.23 | +0.020% | 334,913 | -1.280% |
| 2025-10-13 | 49.18 | 49.23 | 49.18 | 49.22 | +0.020% | 150,990 | -1.260% |
| 2025-10-10 | 49.22 | 49.23 | 49.20 | 49.21 | +0.081% | 318,827 | -1.240% |
| 2025-10-09 | 49.17 | 49.19 | 49.10 | 49.17 | +0.020% | 225,230 | -1.159% |
| 2025-10-08 | 49.15 | 49.18 | 49.15 | 49.16 | 0.000% | 253,982 | -1.139% |
| 2025-10-07 | 49.17 | 49.17 | 49.15 | 49.16 | +0.020% | 373,331 | -1.139% |
| 2025-10-06 | 49.16 | 49.16 | 49.15 | 49.15 | 0.000% | 264,503 | -1.119% |
| 2025-10-03 | 49.14 | 49.17 | 49.14 | 49.15 | +0.020% | 326,441 | -1.119% |
| 2025-10-02 | 49.13 | 49.14 | 49.12 | 49.14 | +0.020% | 271,726 | -1.099% |
| 2025-10-01 | 49.14 | 49.15 | 49.12 | 49.13 | -0.325% | 248,937 | -1.079% |
| 2025-09-30 | 49.29 | 49.32 | 49.28 | 49.29 | +0.020% | 521,576 | -1.400% |
| 2025-09-29 | 49.27 | 49.29 | 49.27 | 49.28 | 0.000% | 227,931 | -1.380% |
| 2025-09-26 | 49.28 | 49.29 | 49.27 | 49.28 | +0.081% | 168,723 | -1.380% |
| 2025-09-25 | 49.25 | 49.27 | 49.23 | 49.24 | -0.041% | 314,137 | -1.300% |
| 2025-09-24 | 49.29 | 49.29 | 49.26 | 49.26 | -0.020% | 305,260 | -1.340% |
| 2025-09-23 | 49.26 | 49.27 | 49.26 | 49.27 | +0.020% | 495,740 | -1.360% |
| 2025-09-22 | 49.27 | 49.29 | 49.26 | 49.26 | -0.020% | 251,750 | -1.340% |
| 2025-09-19 | 49.27 | 49.28 | 49.26 | 49.27 | +0.061% | 194,916 | -1.360% |
| 2025-09-18 | 49.25 | 49.25 | 49.15 | 49.24 | 0.000% | 511,269 | -1.300% |
| 2025-09-17 | 49.25 | 49.31 | 49.22 | 49.24 | +0.041% | 259,467 | -1.300% |
| 2025-09-16 | 49.22 | 49.24 | 49.22 | 49.22 | 0.000% | 164,852 | -1.260% |
| 2025-09-15 | 49.23 | 49.24 | 49.21 | 49.22 | +0.041% | 384,456 | -1.260% |
| 2025-09-12 | 49.19 | 49.24 | 49.18 | 49.20 | +0.020% | 569,707 | -1.220% |
| 2025-09-11 | 49.18 | 49.20 | 49.16 | 49.19 | +0.020% | 775,087 | -1.199% |
| 2025-09-10 | 49.20 | 49.20 | 49.18 | 49.18 | +0.020% | 214,502 | -1.179% |
| 2025-09-09 | 49.20 | 49.20 | 49.16 | 49.17 | -0.020% | 283,561 | -1.159% |
| 2025-09-08 | 49.19 | 49.19 | 49.18 | 49.18 | +0.020% | 301,785 | -1.179% |
| 2025-09-05 | 49.16 | 49.18 | 49.16 | 49.17 | +0.102% | 411,528 | -1.159% |
| 2025-09-04 | 49.10 | 49.13 | 49.10 | 49.12 | +0.020% | 498,177 | -1.059% |
| 2025-09-03 | 49.08 | 49.11 | 49.08 | 49.11 | +0.041% | 352,625 | -1.038% |
| 2025-09-02 | 49.10 | 49.10 | 49.08 | 49.09 | -0.386% | 171,102 | -0.998% |
| 2025-08-29 | 49.29 | 49.30 | 49.27 | 49.28 | +0.020% | 187,172 | -1.380% |
| 2025-08-28 | 49.27 | 49.28 | 49.26 | 49.27 | +0.020% | 335,876 | -1.360% |
| 2025-08-27 | 49.24 | 49.27 | 49.24 | 49.26 | +0.020% | 215,910 | -1.340% |
| 2025-08-26 | 49.25 | 49.26 | 49.25 | 49.25 | +0.020% | 210,694 | -1.320% |
| 2025-08-25 | 49.24 | 49.24 | 49.23 | 49.24 | -0.033% | 148,376 | -1.300% |
| 2025-08-22 | 49.21 | 49.26 | 49.21 | 49.26 | +0.115% | 194,375 | -1.333% |
| 2025-08-21 | 49.22 | 49.22 | 49.19 | 49.20 | +0.041% | 361,936 | -1.220% |
| 2025-08-20 | 49.19 | 49.19 | 49.18 | 49.18 | 0.000% | 479,878 | -1.179% |
| 2025-08-19 | 49.19 | 49.19 | 49.17 | 49.18 | 0.000% | 282,031 | -1.179% |
| 2025-08-18 | 49.20 | 49.20 | 49.18 | 49.18 | +0.020% | 199,174 | -1.179% |
| 2025-08-15 | 49.19 | 49.19 | 49.16 | 49.17 | +0.020% | 392,598 | -1.159% |
| 2025-08-14 | 49.16 | 49.17 | 49.15 | 49.16 | -0.016% | 377,810 | -1.139% |
| 2025-08-13 | 49.15 | 49.18 | 49.15 | 49.17 | +0.077% | 250,939 | -1.155% |
| 2025-08-12 | 49.13 | 49.13 | 49.12 | 49.13 | +0.041% | 221,467 | -1.079% |
| 2025-08-11 | 49.11 | 49.13 | 49.10 | 49.11 | 0.000% | 274,300 | -1.038% |
| 2025-08-08 | 49.10 | 49.12 | 49.10 | 49.11 | +0.020% | 359,334 | -1.038% |
| 2025-08-07 | 49.12 | 49.12 | 49.10 | 49.10 | -0.020% | 423,006 | -1.018% |
| 2025-08-06 | 49.10 | 49.11 | 49.08 | 49.11 | +0.061% | 462,093 | -1.038% |
| 2025-08-05 | 49.10 | 49.10 | 49.08 | 49.08 | -0.020% | 626,318 | -0.978% |
| 2025-08-04 | 49.08 | 49.10 | 49.07 | 49.09 | +0.020% | 479,490 | -0.998% |
| 2025-08-01 | 49.07 | 49.09 | 49.04 | 49.08 | -0.244% | 281,121 | -0.978% |
| 2025-07-31 | 49.20 | 49.22 | 49.19 | 49.20 | +0.020% | 253,423 | -1.220% |
| 2025-07-30 | 49.19 | 49.22 | 49.19 | 49.19 | 0.000% | 252,826 | -1.199% |
| 2025-07-29 | 49.19 | 49.20 | 49.18 | 49.19 | +0.020% | 162,051 | -1.199% |
| 2025-07-28 | 49.15 | 49.20 | 49.15 | 49.18 | +0.010% | 204,157 | -1.179% |
| 2025-07-25 | 49.19 | 49.19 | 49.14 | 49.17 | +0.051% | 154,662 | -1.169% |
| 2025-07-24 | 49.14 | 49.16 | 49.14 | 49.15 | -0.020% | 200,650 | -1.119% |
| 2025-07-23 | 49.17 | 49.17 | 49.16 | 49.16 | 0.000% | 190,390 | -1.139% |
| 2025-07-22 | 49.18 | 49.18 | 49.14 | 49.16 | +0.041% | 200,707 | -1.139% |
| 2025-07-21 | 49.14 | 49.16 | 49.13 | 49.14 | +0.020% | 231,581 | -1.099% |
| 2025-07-18 | 49.14 | 49.14 | 49.12 | 49.13 | +0.061% | 177,853 | -1.079% |
| 2025-07-17 | 49.10 | 49.11 | 49.09 | 49.10 | +0.041% | 425,994 | -1.018% |
| 2025-07-16 | 49.09 | 49.10 | 49.07 | 49.08 | +0.041% | 313,093 | -0.978% |
| 2025-07-15 | 49.07 | 49.09 | 49.06 | 49.06 | -0.061% | 720,162 | -0.938% |
| 2025-07-14 | 49.07 | 49.10 | 49.06 | 49.09 | +0.061% | 258,519 | -0.998% |
| 2025-07-11 | 49.07 | 49.07 | 49.04 | 49.06 | +0.041% | 174,468 | -0.938% |
| 2025-07-10 | 49.06 | 49.06 | 49.03 | 49.04 | +0.020% | 235,588 | -0.897% |
| 2025-07-09 | 49.03 | 49.05 | 49.02 | 49.03 | +0.020% | 520,814 | -0.877% |
| 2025-07-08 | 49.02 | 49.02 | 49.01 | 49.02 | -0.020% | 236,353 | -0.857% |
| 2025-07-07 | 49.05 | 49.05 | 49.01 | 49.03 | +0.020% | 268,629 | -0.877% |
| 2025-07-03 | 49.02 | 49.04 | 49.01 | 49.02 | -0.041% | 154,679 | -0.857% |
| 2025-07-02 | 49.01 | 49.04 | 48.99 | 49.04 | +0.102% | 238,316 | -0.897% |
| 2025-07-01 | 49.04 | 49.04 | 48.98 | 48.99 | -0.427% | 336,903 | -0.796% |
| 2025-06-30 | 49.17 | 49.22 | 49.17 | 49.20 | +0.041% | 192,264 | -1.220% |
| 2025-06-27 | 49.17 | 49.20 | 49.16 | 49.18 | +0.020% | 236,563 | -1.179% |
| 2025-06-26 | 49.14 | 49.19 | 49.14 | 49.17 | +0.069% | 264,543 | -1.159% |
| 2025-06-25 | 49.15 | 49.15 | 49.11 | 49.14 | -0.008% | 335,815 | -1.091% |
| 2025-06-24 | 49.12 | 49.15 | 49.11 | 49.14 | +0.041% | 295,604 | -1.099% |
| 2025-06-23 | 49.09 | 49.13 | 49.09 | 49.12 | +0.041% | 288,979 | -1.059% |
| 2025-06-20 | 49.09 | 49.10 | 49.07 | 49.10 | +0.061% | 270,836 | -1.018% |
| 2025-06-18 | 49.06 | 49.07 | 49.05 | 49.07 | +0.061% | 199,525 | -0.958% |
| 2025-06-17 | 49.03 | 49.05 | 49.03 | 49.04 | -0.020% | 170,475 | -0.897% |
| 2025-06-16 | 49.04 | 49.05 | 49.02 | 49.05 | +0.061% | 318,529 | -0.917% |
| 2025-06-13 | 49.04 | 49.04 | 49.01 | 49.02 | -0.041% | 524,538 | -0.857% |
| 2025-06-12 | 49.03 | 49.04 | 49.00 | 49.04 | +0.020% | 257,157 | -0.897% |
| 2025-06-11 | 48.98 | 49.03 | 48.98 | 49.03 | +0.102% | 280,987 | -0.877% |
| 2025-06-10 | 48.95 | 49.00 | 48.95 | 48.98 | +0.020% | 268,188 | -0.776% |
| 2025-06-09 | 48.93 | 48.98 | 48.93 | 48.97 | +0.020% | 244,644 | -0.756% |
| 2025-06-06 | 48.94 | 48.97 | 48.94 | 48.96 | 0.000% | 274,827 | -0.735% |
| 2025-06-05 | 48.96 | 48.97 | 48.91 | 48.96 | -0.041% | 353,955 | -0.735% |
| 2025-06-04 | 48.99 | 48.99 | 48.96 | 48.98 | +0.061% | 510,586 | -0.776% |
| 2025-06-03 | 48.95 | 48.96 | 48.94 | 48.95 | 0.000% | 395,015 | -0.715% |
| 2025-06-02 | 48.92 | 48.95 | 48.84 | 48.95 | -0.427% | 393,165 | -0.715% |
| 2025-05-30 | 49.15 | 49.17 | 49.13 | 49.16 | +0.041% | 303,217 | -1.139% |
| 2025-05-29 | 49.13 | 49.15 | 49.11 | 49.14 | +0.081% | 248,353 | -1.099% |
| 2025-05-28 | 49.13 | 49.16 | 49.08 | 49.10 | -0.061% | 292,334 | -1.018% |
| 2025-05-27 | 49.10 | 49.13 | 49.09 | 49.13 | +0.081% | 240,714 | -1.079% |
| 2025-05-23 | 49.07 | 49.10 | 49.06 | 49.09 | +0.143% | 313,554 | -0.998% |
| 2025-05-22 | 49.07 | 49.07 | 49.02 | 49.02 | -0.041% | 1,958,263 | -0.857% |
| 2025-05-21 | 49.08 | 49.08 | 49.02 | 49.04 | -0.041% | 297,641 | -0.897% |
| 2025-05-20 | 49.05 | 49.08 | 49.05 | 49.06 | +0.061% | 359,252 | -0.938% |
| 2025-05-19 | 48.98 | 49.06 | 48.98 | 49.03 | +0.041% | 250,465 | -0.877% |
| 2025-05-16 | 49.04 | 49.05 | 48.99 | 49.01 | +0.082% | 221,061 | -0.837% |
| 2025-05-15 | 48.95 | 49.02 | 48.95 | 48.97 | +0.020% | 1,588,892 | -0.756% |
| 2025-05-14 | 48.97 | 49.00 | 48.95 | 48.96 | +0.041% | 387,285 | -0.735% |
| 2025-05-13 | 48.97 | 49.00 | 48.94 | 48.94 | 0.000% | 472,226 | -0.695% |
| 2025-05-12 | 48.88 | 48.94 | 48.88 | 48.94 | +0.020% | 228,705 | -0.695% |
| 2025-05-09 | 48.88 | 48.95 | 48.84 | 48.93 | +0.061% | 150,181 | -0.674% |
| 2025-05-08 | 48.93 | 48.93 | 48.90 | 48.90 | -0.041% | 282,368 | -0.613% |
| 2025-05-07 | 48.92 | 48.92 | 48.90 | 48.92 | +0.041% | 275,263 | -0.654% |
| 2025-05-06 | 48.89 | 48.91 | 48.88 | 48.90 | +0.082% | 216,986 | -0.613% |
| 2025-05-05 | 48.82 | 48.89 | 48.82 | 48.86 | +0.020% | 344,582 | -0.532% |
| 2025-05-02 | 48.80 | 48.86 | 48.80 | 48.85 | 0.000% | 250,058 | -0.512% |
| 2025-05-01 | 48.90 | 48.92 | 48.83 | 48.85 | -0.428% | 609,410 | -0.512% |
| 2025-04-30 | 48.98 | 49.06 | 48.98 | 49.06 | +0.102% | 309,877 | -0.938% |
| 2025-04-29 | 48.98 | 49.02 | 48.84 | 49.01 | 0.000% | 344,738 | -0.837% |
| 2025-04-28 | 49.00 | 49.03 | 48.98 | 49.01 | -0.041% | 885,012 | -0.837% |
| 2025-04-25 | 49.00 | 49.03 | 48.98 | 49.03 | +0.102% | 842,850 | -0.877% |
| 2025-04-24 | 48.90 | 48.98 | 48.22 | 48.98 | +0.102% | 258,648 | -0.776% |
| 2025-04-23 | 48.90 | 48.98 | 48.90 | 48.93 | 0.000% | 409,244 | -0.674% |
| 2025-04-22 | 48.88 | 48.94 | 48.87 | 48.93 | +0.020% | 418,131 | -0.674% |
| 2025-04-21 | 48.91 | 48.96 | 48.91 | 48.92 | +0.010% | 318,752 | -0.654% |
| 2025-04-17 | 48.86 | 48.92 | 48.86 | 48.91 | +0.072% | 285,451 | -0.644% |
| 2025-04-16 | 48.89 | 48.89 | 48.84 | 48.88 | +0.061% | 286,052 | -0.573% |
| 2025-04-15 | 48.85 | 48.85 | 48.82 | 48.85 | +0.061% | 356,455 | -0.512% |
| 2025-04-14 | 48.83 | 48.84 | 48.76 | 48.82 | 0.000% | 267,470 | -0.451% |