HPF
John Hancock Preferred Income Fund II
stockNYSEClosed Ended Fund
Market OpenOct 5, 2026 9:40:23 AM EDT
13.53USD-0.879%(-0.12)14,585
13.58Bid13.65Ask0.07SpreadHPF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 13.61 | 13.61 | 13.53 | 13.53 | -0.879% | 14,585 | 0.000% |
| 2026-10-02 | 13.58 | 13.69 | 13.45 | 13.65 | +1.412% | 81,749 | -0.879% |
| 2026-10-01 | 13.49 | 13.60 | 13.27 | 13.46 | -0.074% | 80,189 | +0.520% |
| 2026-09-30 | 13.53 | 13.58 | 13.27 | 13.47 | -0.148% | 99,661 | +0.445% |
| 2026-09-29 | 13.51 | 13.56 | 13.24 | 13.49 | +0.822% | 111,397 | +0.297% |
| 2026-09-28 | 13.70 | 13.70 | 13.38 | 13.38 | -2.903% | 85,235 | +1.121% |
| 2026-09-25 | 13.65 | 13.87 | 13.61 | 13.78 | +0.511% | 71,941 | -1.814% |
| 2026-09-24 | 13.66 | 13.76 | 13.44 | 13.71 | -0.218% | 217,501 | -1.313% |
| 2026-09-23 | 14.08 | 14.17 | 13.66 | 13.74 | -2.760% | 124,508 | -1.528% |
| 2026-09-22 | 14.28 | 14.35 | 14.12 | 14.13 | -1.258% | 84,356 | -4.246% |
| 2026-09-21 | 14.49 | 14.51 | 14.29 | 14.31 | -0.969% | 91,013 | -5.451% |
| 2026-09-18 | 14.51 | 14.56 | 14.42 | 14.45 | -0.824% | 53,749 | -6.367% |
| 2026-09-17 | 14.46 | 14.71 | 14.42 | 14.57 | +1.462% | 87,748 | -7.138% |
| 2026-09-16 | 14.32 | 14.61 | 14.32 | 14.36 | +0.209% | 97,011 | -5.780% |
| 2026-09-15 | 14.46 | 14.49 | 14.30 | 14.33 | -1.309% | 96,642 | -5.583% |
| 2026-09-14 | 14.84 | 14.88 | 14.42 | 14.52 | -1.826% | 124,198 | -6.818% |
| 2026-09-11 | 14.82 | 15.05 | 14.74 | 14.79 | -1.136% | 100,919 | -8.519% |
| 2026-09-10 | 15.05 | 15.05 | 14.93 | 14.96 | -1.124% | 81,870 | -9.559% |
| 2026-09-09 | 15.12 | 15.24 | 15.11 | 15.13 | -0.264% | 75,490 | -10.575% |
| 2026-09-08 | 15.23 | 15.25 | 15.17 | 15.17 | -0.720% | 77,552 | -10.811% |
| 2026-09-04 | 15.39 | 15.39 | 15.27 | 15.28 | -0.779% | 45,179 | -11.453% |
| 2026-09-03 | 15.47 | 15.47 | 15.40 | 15.40 | -0.581% | 51,490 | -12.143% |
| 2026-09-02 | 15.43 | 15.49 | 15.42 | 15.49 | +0.194% | 34,469 | -12.653% |
| 2026-09-01 | 15.50 | 15.59 | 15.43 | 15.46 | -0.706% | 38,397 | -12.484% |
| 2026-08-31 | 15.68 | 15.73 | 15.50 | 15.57 | -0.448% | 81,892 | -13.102% |
| 2026-08-28 | 15.72 | 15.72 | 15.60 | 15.64 | +0.192% | 43,047 | -13.491% |
| 2026-08-27 | 15.68 | 15.73 | 15.60 | 15.61 | -0.446% | 14,310 | -13.325% |
| 2026-08-26 | 15.64 | 15.72 | 15.63 | 15.68 | -0.254% | 35,708 | -13.712% |
| 2026-08-25 | 15.81 | 15.81 | 15.66 | 15.72 | +0.191% | 28,579 | -13.931% |
| 2026-08-24 | 15.60 | 15.73 | 15.58 | 15.69 | +0.512% | 64,102 | -13.767% |
| 2026-08-21 | 15.70 | 15.81 | 15.61 | 15.61 | -0.700% | 19,956 | -13.325% |
| 2026-08-20 | 15.75 | 15.80 | 15.72 | 15.72 | -0.317% | 14,958 | -13.931% |
| 2026-08-19 | 15.79 | 15.84 | 15.73 | 15.77 | 0.000% | 35,687 | -14.204% |
| 2026-08-18 | 15.82 | 15.85 | 15.75 | 15.77 | +0.063% | 22,290 | -14.204% |
| 2026-08-17 | 15.82 | 15.96 | 15.76 | 15.76 | -0.630% | 24,296 | -14.150% |
| 2026-08-14 | 15.95 | 15.96 | 15.85 | 15.86 | -0.502% | 21,445 | -14.691% |
| 2026-08-13 | 15.88 | 15.97 | 15.87 | 15.94 | -0.063% | 17,626 | -15.119% |
| 2026-08-12 | 15.97 | 16.00 | 15.94 | 15.95 | 0.000% | 18,420 | -15.172% |
| 2026-08-11 | 15.94 | 16.00 | 15.93 | 15.95 | +0.126% | 31,160 | -15.172% |
| 2026-08-10 | 15.92 | 15.93 | 15.89 | 15.93 | +0.063% | 19,885 | -15.066% |
| 2026-08-07 | 15.86 | 15.94 | 15.86 | 15.92 | +0.315% | 23,904 | -15.013% |
| 2026-08-06 | 15.87 | 15.95 | 15.86 | 15.87 | -0.251% | 27,634 | -14.745% |
| 2026-08-05 | 15.91 | 15.96 | 15.86 | 15.91 | -0.063% | 37,640 | -14.959% |
| 2026-08-04 | 15.87 | 15.97 | 15.87 | 15.92 | +0.315% | 30,190 | -15.013% |
| 2026-08-03 | 15.88 | 15.91 | 15.80 | 15.87 | +0.189% | 20,067 | -14.745% |
| 2026-07-31 | 15.90 | 15.90 | 15.80 | 15.84 | -0.126% | 39,446 | -14.583% |
| 2026-07-30 | 15.80 | 15.88 | 15.65 | 15.86 | +0.891% | 41,882 | -14.691% |
| 2026-07-29 | 15.77 | 15.84 | 15.65 | 15.72 | -0.506% | 32,239 | -13.931% |
| 2026-07-28 | 15.73 | 15.90 | 15.72 | 15.80 | +0.190% | 38,147 | -14.367% |
| 2026-07-27 | 15.81 | 15.86 | 15.73 | 15.77 | +0.063% | 26,858 | -14.204% |
| 2026-07-24 | 15.75 | 15.84 | 15.75 | 15.76 | -0.127% | 21,050 | -14.150% |
| 2026-07-23 | 15.82 | 15.89 | 15.77 | 15.78 | -0.817% | 28,115 | -14.259% |
| 2026-07-22 | 15.93 | 15.98 | 15.91 | 15.91 | -0.063% | 26,059 | -14.959% |
| 2026-07-21 | 15.91 | 15.96 | 15.89 | 15.92 | +0.063% | 16,786 | -15.013% |
| 2026-07-20 | 15.96 | 15.96 | 15.87 | 15.91 | 0.000% | 31,262 | -14.959% |
| 2026-07-17 | 15.91 | 15.96 | 15.88 | 15.91 | -0.188% | 27,569 | -14.959% |
| 2026-07-16 | 15.93 | 15.97 | 15.90 | 15.94 | +0.252% | 28,295 | -15.119% |
| 2026-07-15 | 15.90 | 15.97 | 15.90 | 15.90 | -0.188% | 22,910 | -14.906% |
| 2026-07-14 | 15.92 | 15.96 | 15.91 | 15.93 | +0.126% | 29,159 | -15.066% |
| 2026-07-13 | 15.91 | 16.05 | 15.90 | 15.91 | -0.996% | 30,540 | -14.959% |
| 2026-07-10 | 16.08 | 16.11 | 16.00 | 16.07 | +0.312% | 49,608 | -15.806% |
| 2026-07-09 | 16.01 | 16.11 | 16.01 | 16.02 | +0.062% | 20,551 | -15.543% |
| 2026-07-08 | 16.00 | 16.05 | 15.98 | 16.01 | -0.249% | 24,847 | -15.490% |
| 2026-07-07 | 16.01 | 16.06 | 16.01 | 16.05 | +0.125% | 35,158 | -15.701% |
| 2026-07-06 | 15.95 | 16.05 | 15.94 | 16.03 | +0.502% | 28,471 | -15.596% |
| 2026-07-02 | 15.95 | 16.00 | 15.95 | 15.95 | +0.126% | 18,789 | -15.172% |
| 2026-07-01 | 15.85 | 15.97 | 15.85 | 15.93 | +0.378% | 23,046 | -15.066% |
| 2026-06-30 | 15.93 | 15.93 | 15.83 | 15.87 | -0.063% | 40,089 | -14.745% |
| 2026-06-29 | 15.79 | 15.88 | 15.77 | 15.88 | +1.082% | 35,621 | -14.798% |
| 2026-06-26 | 15.65 | 15.79 | 15.65 | 15.71 | -0.127% | 16,539 | -13.877% |
| 2026-06-25 | 15.73 | 15.84 | 15.62 | 15.73 | +0.447% | 33,049 | -13.986% |
| 2026-06-24 | 15.83 | 15.89 | 15.63 | 15.66 | -0.823% | 44,782 | -13.602% |
| 2026-06-23 | 15.72 | 15.82 | 15.71 | 15.79 | +0.190% | 22,415 | -14.313% |
| 2026-06-22 | 15.84 | 15.90 | 15.76 | 15.76 | -0.818% | 24,261 | -14.150% |
| 2026-06-18 | 16.00 | 16.00 | 15.83 | 15.89 | 0.000% | 29,455 | -14.852% |
| 2026-06-17 | 15.91 | 16.00 | 15.81 | 15.89 | -0.126% | 25,491 | -14.852% |
| 2026-06-16 | 15.85 | 15.92 | 15.85 | 15.91 | +0.252% | 11,164 | -14.959% |
| 2026-06-15 | 15.78 | 15.88 | 15.78 | 15.87 | +0.762% | 15,251 | -14.745% |
| 2026-06-12 | 15.82 | 15.82 | 15.62 | 15.75 | +0.064% | 26,659 | -14.095% |
| 2026-06-11 | 15.69 | 15.78 | 15.69 | 15.74 | -0.127% | 30,320 | -14.041% |
| 2026-06-10 | 15.71 | 15.94 | 15.71 | 15.76 | -0.190% | 40,717 | -14.150% |
| 2026-06-09 | 15.84 | 15.93 | 15.77 | 15.79 | -0.567% | 35,423 | -14.313% |
| 2026-06-08 | 15.91 | 15.99 | 15.80 | 15.88 | +0.189% | 68,248 | -14.798% |
| 2026-06-05 | 15.97 | 15.97 | 15.81 | 15.85 | -0.627% | 61,833 | -14.637% |
| 2026-06-04 | 15.80 | 16.03 | 15.80 | 15.95 | +0.504% | 43,952 | -15.172% |
| 2026-06-03 | 15.95 | 16.11 | 15.87 | 15.87 | -0.998% | 27,100 | -14.745% |
| 2026-06-02 | 16.17 | 16.17 | 16.01 | 16.03 | -0.062% | 24,217 | -15.596% |
| 2026-06-01 | 16.10 | 16.20 | 16.02 | 16.04 | -0.865% | 53,316 | -15.648% |
| 2026-05-29 | 16.20 | 16.27 | 16.15 | 16.18 | 0.000% | 49,734 | -16.378% |
| 2026-05-28 | 16.00 | 16.20 | 15.93 | 16.18 | +1.188% | 70,003 | -16.378% |
| 2026-05-27 | 15.87 | 16.00 | 15.72 | 15.99 | +0.566% | 41,811 | -15.385% |
| 2026-05-26 | 15.96 | 15.96 | 15.85 | 15.90 | +0.063% | 26,772 | -14.906% |
| 2026-05-22 | 15.80 | 15.90 | 15.77 | 15.89 | +0.570% | 17,457 | -14.852% |
| 2026-05-21 | 15.87 | 15.91 | 15.77 | 15.80 | -0.378% | 30,189 | -14.367% |
| 2026-05-20 | 15.70 | 15.97 | 15.69 | 15.86 | +1.602% | 64,722 | -14.691% |
| 2026-05-19 | 15.68 | 15.71 | 15.61 | 15.61 | -0.573% | 46,392 | -13.325% |
| 2026-05-18 | 15.76 | 15.85 | 15.68 | 15.70 | -0.696% | 38,700 | -13.822% |
| 2026-05-15 | 15.96 | 16.00 | 15.80 | 15.81 | -1.249% | 52,561 | -14.421% |
| 2026-05-14 | 16.05 | 16.11 | 16.00 | 16.01 | -0.249% | 32,805 | -15.490% |
| 2026-05-13 | 16.11 | 16.12 | 16.01 | 16.05 | -0.062% | 14,743 | -15.701% |
| 2026-05-12 | 16.16 | 16.16 | 16.04 | 16.06 | -0.619% | 30,348 | -15.753% |
| 2026-05-11 | 16.19 | 16.25 | 16.13 | 16.16 | -0.615% | 42,156 | -16.275% |
| 2026-05-08 | 16.22 | 16.29 | 16.17 | 16.26 | +0.619% | 28,894 | -16.790% |
| 2026-05-07 | 16.18 | 16.20 | 16.06 | 16.16 | 0.000% | 31,189 | -16.275% |
| 2026-05-06 | 16.10 | 16.20 | 16.07 | 16.16 | +0.435% | 35,356 | -16.275% |
| 2026-05-05 | 16.10 | 16.16 | 16.07 | 16.09 | +0.374% | 49,785 | -15.911% |
| 2026-05-04 | 16.09 | 16.16 | 16.03 | 16.03 | -0.187% | 52,372 | -15.596% |
| 2026-05-01 | 16.05 | 16.10 | 16.04 | 16.06 | -0.124% | 22,317 | -15.753% |
| 2026-04-30 | 15.99 | 16.10 | 15.95 | 16.08 | +1.069% | 60,121 | -15.858% |
| 2026-04-29 | 15.85 | 15.94 | 15.80 | 15.91 | +0.315% | 54,168 | -14.959% |
| 2026-04-28 | 15.79 | 15.93 | 15.79 | 15.86 | -0.063% | 16,604 | -14.691% |
| 2026-04-27 | 15.90 | 15.90 | 15.78 | 15.87 | +0.126% | 22,395 | -14.745% |
| 2026-04-24 | 15.84 | 15.92 | 15.76 | 15.85 | +0.126% | 14,128 | -14.637% |
| 2026-04-23 | 15.91 | 16.00 | 15.75 | 15.83 | -0.440% | 18,496 | -14.529% |
| 2026-04-22 | 15.90 | 15.94 | 15.87 | 15.90 | +0.315% | 28,536 | -14.906% |
| 2026-04-21 | 15.91 | 15.95 | 15.85 | 15.85 | -0.689% | 38,027 | -14.637% |
| 2026-04-20 | 16.00 | 16.00 | 15.87 | 15.96 | +0.188% | 39,011 | -15.226% |
| 2026-04-17 | 15.84 | 15.94 | 15.78 | 15.93 | +0.759% | 55,706 | -15.066% |
| 2026-04-16 | 15.86 | 15.89 | 15.76 | 15.81 | -0.063% | 23,910 | -14.421% |
| 2026-04-15 | 15.81 | 15.89 | 15.81 | 15.82 | +0.253% | 19,639 | -14.475% |
| 2026-04-14 | 15.84 | 15.86 | 15.75 | 15.78 | -0.190% | 26,400 | -14.259% |
| 2026-04-13 | 15.60 | 15.85 | 15.60 | 15.81 | 0.000% | 48,359 | -14.421% |
| 2026-04-10 | 15.79 | 15.82 | 15.74 | 15.81 | +0.573% | 34,621 | -14.421% |
| 2026-04-09 | 15.73 | 15.76 | 15.59 | 15.72 | +0.834% | 31,128 | -13.931% |
| 2026-04-08 | 15.85 | 15.90 | 15.59 | 15.59 | -1.016% | 54,780 | -13.214% |
| 2026-04-07 | 15.68 | 15.75 | 15.55 | 15.75 | +0.575% | 25,489 | -14.095% |
| 2026-04-06 | 15.56 | 15.70 | 15.50 | 15.66 | +1.032% | 37,140 | -13.602% |
| 2026-04-02 | 15.55 | 15.63 | 15.47 | 15.50 | -0.958% | 32,966 | -12.710% |
| 2026-04-01 | 15.61 | 15.73 | 15.54 | 15.65 | +0.256% | 32,400 | -13.546% |
| 2026-03-31 | 15.30 | 15.62 | 15.28 | 15.61 | +3.173% | 67,355 | -13.325% |
| 2026-03-30 | 15.27 | 15.28 | 15.08 | 15.13 | -0.132% | 40,585 | -10.575% |
| 2026-03-27 | 15.33 | 15.33 | 15.06 | 15.15 | -1.367% | 39,687 | -10.693% |
| 2026-03-26 | 15.38 | 15.51 | 15.35 | 15.36 | -0.775% | 41,087 | -11.914% |
| 2026-03-25 | 15.34 | 15.53 | 15.30 | 15.48 | +1.243% | 36,188 | -12.597% |
| 2026-03-24 | 15.32 | 15.37 | 15.25 | 15.29 | -0.391% | 44,337 | -11.511% |
| 2026-03-23 | 15.44 | 15.51 | 15.35 | 15.35 | -0.518% | 79,707 | -11.857% |
| 2026-03-20 | 15.58 | 15.58 | 15.40 | 15.43 | -1.280% | 30,860 | -12.314% |
| 2026-03-19 | 15.78 | 15.78 | 15.62 | 15.63 | -1.076% | 38,659 | -13.436% |
| 2026-03-18 | 15.84 | 15.84 | 15.76 | 15.80 | -0.126% | 43,558 | -14.367% |
| 2026-03-17 | 15.75 | 15.85 | 15.75 | 15.82 | +0.285% | 29,426 | -14.475% |
| 2026-03-16 | 15.80 | 15.80 | 15.76 | 15.78 | +0.350% | 20,173 | -14.231% |
| 2026-03-13 | 15.67 | 15.77 | 15.67 | 15.72 | +0.383% | 43,896 | -13.931% |
| 2026-03-12 | 15.73 | 15.86 | 15.66 | 15.66 | -1.540% | 39,218 | -13.602% |
| 2026-03-11 | 15.87 | 15.98 | 15.85 | 15.90 | +0.221% | 49,839 | -14.932% |
| 2026-03-10 | 15.84 | 15.94 | 15.84 | 15.87 | 0.000% | 44,499 | -14.745% |
| 2026-03-09 | 16.00 | 16.01 | 15.81 | 15.87 | -0.998% | 68,505 | -14.745% |
| 2026-03-06 | 16.11 | 16.12 | 16.00 | 16.03 | -0.743% | 44,843 | -15.596% |
| 2026-03-05 | 16.16 | 16.24 | 16.15 | 16.15 | -0.309% | 32,623 | -16.223% |
| 2026-03-04 | 16.15 | 16.20 | 16.14 | 16.20 | +0.248% | 30,433 | -16.481% |
| 2026-03-03 | 16.08 | 16.17 | 16.07 | 16.16 | 0.000% | 52,764 | -16.275% |
| 2026-03-02 | 16.07 | 16.20 | 16.06 | 16.16 | +0.062% | 66,947 | -16.275% |
| 2026-02-27 | 16.23 | 16.24 | 16.14 | 16.15 | -0.185% | 42,423 | -16.223% |
| 2026-02-26 | 16.15 | 16.18 | 16.14 | 16.18 | +0.372% | 28,992 | -16.378% |
| 2026-02-25 | 16.15 | 16.15 | 16.10 | 16.12 | 0.000% | 20,438 | -16.067% |
| 2026-02-24 | 16.08 | 16.13 | 16.04 | 16.12 | +0.249% | 24,323 | -16.067% |
| 2026-02-23 | 16.18 | 16.21 | 16.06 | 16.08 | -0.863% | 30,788 | -15.858% |
| 2026-02-20 | 16.20 | 16.24 | 16.16 | 16.22 | +0.402% | 29,337 | -16.584% |
| 2026-02-19 | 16.17 | 16.19 | 16.15 | 16.16 | -0.155% | 27,748 | -16.249% |
| 2026-02-18 | 16.21 | 16.25 | 16.15 | 16.18 | +0.186% | 25,250 | -16.378% |
| 2026-02-17 | 16.19 | 16.19 | 16.11 | 16.15 | 0.000% | 28,126 | -16.223% |
| 2026-02-13 | 16.13 | 16.15 | 16.09 | 16.15 | +0.311% | 30,992 | -16.223% |
| 2026-02-12 | 16.18 | 16.19 | 16.09 | 16.10 | -0.862% | 36,993 | -15.963% |
| 2026-02-11 | 16.21 | 16.26 | 16.19 | 16.24 | +0.371% | 22,837 | -16.687% |
| 2026-02-10 | 16.16 | 16.20 | 16.10 | 16.18 | +0.435% | 28,794 | -16.378% |
| 2026-02-09 | 16.16 | 16.18 | 16.11 | 16.11 | -0.025% | 48,779 | -16.015% |
| 2026-02-06 | 16.13 | 16.18 | 16.05 | 16.11 | +0.087% | 32,246 | -16.036% |
| 2026-02-05 | 16.09 | 16.17 | 16.07 | 16.10 | +0.187% | 77,436 | -15.963% |
| 2026-02-04 | 16.12 | 16.16 | 16.05 | 16.07 | -0.372% | 54,985 | -15.806% |
| 2026-02-03 | 16.13 | 16.18 | 16.09 | 16.13 | +0.062% | 42,639 | -16.119% |
| 2026-02-02 | 16.14 | 16.18 | 16.07 | 16.12 | -0.124% | 50,722 | -16.067% |
| 2026-01-30 | 16.15 | 16.21 | 16.10 | 16.14 | 0.000% | 46,736 | -16.171% |
| 2026-01-29 | 16.12 | 16.16 | 16.09 | 16.14 | +0.062% | 38,171 | -16.171% |
| 2026-01-28 | 16.15 | 16.15 | 16.10 | 16.13 | 0.000% | 19,694 | -16.119% |
| 2026-01-27 | 16.13 | 16.18 | 16.10 | 16.13 | -0.309% | 27,271 | -16.119% |
| 2026-01-26 | 16.25 | 16.25 | 16.11 | 16.18 | -0.185% | 53,855 | -16.378% |
| 2026-01-23 | 16.25 | 16.25 | 16.14 | 16.21 | 0.000% | 34,333 | -16.533% |
| 2026-01-22 | 16.14 | 16.23 | 16.14 | 16.21 | +0.309% | 15,997 | -16.533% |
| 2026-01-21 | 16.12 | 16.23 | 16.07 | 16.16 | +0.685% | 47,380 | -16.275% |
| 2026-01-20 | 16.04 | 16.13 | 16.00 | 16.05 | -0.496% | 77,192 | -15.701% |
| 2026-01-16 | 16.13 | 16.15 | 16.06 | 16.13 | +0.124% | 25,043 | -16.119% |
| 2026-01-15 | 16.16 | 16.18 | 16.06 | 16.11 | +0.187% | 33,320 | -16.015% |
| 2026-01-14 | 16.12 | 16.16 | 16.05 | 16.08 | -0.433% | 45,106 | -15.858% |
| 2026-01-13 | 16.10 | 16.19 | 16.09 | 16.15 | +0.373% | 32,410 | -16.223% |
| 2026-01-12 | 16.00 | 16.12 | 16.00 | 16.09 | -0.186% | 39,487 | -15.911% |
| 2026-01-09 | 16.13 | 16.14 | 16.06 | 16.12 | +0.311% | 27,496 | -16.067% |
| 2026-01-08 | 16.10 | 16.16 | 16.04 | 16.07 | -0.124% | 56,552 | -15.806% |
| 2026-01-07 | 16.16 | 16.16 | 16.08 | 16.09 | -0.279% | 51,053 | -15.911% |
| 2026-01-06 | 16.13 | 16.19 | 16.13 | 16.14 | +0.031% | 37,237 | -16.145% |
| 2026-01-05 | 16.19 | 16.22 | 16.09 | 16.13 | -0.062% | 28,933 | -16.119% |
| 2026-01-02 | 16.17 | 16.23 | 16.12 | 16.14 | +0.436% | 23,212 | -16.171% |
| 2025-12-31 | 16.22 | 16.23 | 16.07 | 16.07 | -0.495% | 99,243 | -15.806% |
| 2025-12-30 | 16.12 | 16.23 | 16.07 | 16.15 | +0.373% | 32,294 | -16.223% |
| 2025-12-29 | 16.12 | 16.26 | 16.06 | 16.09 | -0.062% | 43,860 | -15.911% |
| 2025-12-26 | 16.15 | 16.17 | 16.06 | 16.10 | -0.062% | 38,846 | -15.963% |
| 2025-12-24 | 16.01 | 16.18 | 16.01 | 16.11 | +0.374% | 53,647 | -16.015% |
| 2025-12-23 | 16.06 | 16.24 | 16.04 | 16.05 | -0.249% | 68,211 | -15.701% |
| 2025-12-22 | 16.08 | 16.13 | 16.05 | 16.09 | +0.062% | 40,468 | -15.911% |
| 2025-12-19 | 16.14 | 16.14 | 16.05 | 16.08 | -0.310% | 37,316 | -15.858% |
| 2025-12-18 | 16.17 | 16.19 | 16.09 | 16.13 | +0.249% | 19,858 | -16.119% |
| 2025-12-17 | 16.05 | 16.16 | 15.99 | 16.09 | +0.437% | 73,658 | -15.911% |
| 2025-12-16 | 16.00 | 16.04 | 15.97 | 16.02 | -0.125% | 59,756 | -15.543% |
| 2025-12-15 | 16.10 | 16.15 | 16.00 | 16.04 | -0.062% | 80,057 | -15.648% |
| 2025-12-12 | 16.13 | 16.16 | 16.03 | 16.05 | -0.558% | 40,058 | -15.701% |
| 2025-12-11 | 16.15 | 16.19 | 16.10 | 16.14 | -1.164% | 36,599 | -16.171% |
| 2025-12-10 | 16.30 | 16.35 | 16.26 | 16.33 | +0.184% | 37,955 | -17.146% |
| 2025-12-09 | 16.30 | 16.33 | 16.26 | 16.30 | +0.123% | 35,297 | -16.994% |
| 2025-12-08 | 16.32 | 16.35 | 16.25 | 16.28 | -0.367% | 28,566 | -16.892% |
| 2025-12-05 | 16.30 | 16.39 | 16.30 | 16.34 | +0.123% | 23,919 | -17.197% |
| 2025-12-04 | 16.35 | 16.39 | 16.32 | 16.32 | -0.122% | 28,410 | -17.096% |
| 2025-12-03 | 16.32 | 16.39 | 16.31 | 16.34 | -0.122% | 38,420 | -17.197% |
| 2025-12-02 | 16.40 | 16.40 | 16.30 | 16.36 | +0.184% | 33,638 | -17.298% |
| 2025-12-01 | 16.42 | 16.46 | 16.20 | 16.33 | -0.609% | 45,380 | -17.146% |
| 2025-11-28 | 16.44 | 16.47 | 16.33 | 16.43 | +0.367% | 30,244 | -17.651% |
| 2025-11-26 | 16.23 | 16.41 | 16.23 | 16.37 | +0.491% | 41,140 | -17.349% |
| 2025-11-25 | 16.24 | 16.29 | 16.22 | 16.29 | +0.618% | 12,263 | -16.943% |
| 2025-11-24 | 16.11 | 16.23 | 16.11 | 16.19 | +0.559% | 47,336 | -16.430% |
| 2025-11-21 | 16.03 | 16.19 | 15.95 | 16.10 | -0.371% | 42,756 | -15.963% |
| 2025-11-20 | 16.35 | 16.35 | 16.00 | 16.16 | -0.859% | 56,097 | -16.275% |
| 2025-11-19 | 16.30 | 16.35 | 16.20 | 16.30 | +0.184% | 54,495 | -16.994% |
| 2025-11-18 | 16.33 | 16.35 | 16.20 | 16.27 | -0.367% | 45,449 | -16.841% |
| 2025-11-17 | 16.44 | 16.46 | 16.23 | 16.33 | -0.427% | 73,644 | -17.146% |
| 2025-11-14 | 16.38 | 16.49 | 16.38 | 16.40 | -0.485% | 38,422 | -17.500% |
| 2025-11-13 | 16.61 | 16.64 | 16.43 | 16.48 | -1.335% | 34,761 | -17.900% |
| 2025-11-12 | 16.83 | 16.83 | 16.70 | 16.70 | -0.518% | 31,610 | -18.997% |
| 2025-11-11 | 16.80 | 16.81 | 16.70 | 16.79 | +0.179% | 27,650 | -19.416% |
| 2025-11-10 | 16.76 | 16.80 | 16.68 | 16.76 | +0.480% | 24,472 | -19.272% |
| 2025-11-07 | 16.67 | 16.71 | 16.62 | 16.68 | +0.120% | 39,066 | -18.885% |
| 2025-11-06 | 16.58 | 16.75 | 16.56 | 16.66 | +0.483% | 56,560 | -18.788% |
| 2025-11-05 | 16.64 | 16.74 | 16.57 | 16.58 | -0.361% | 37,729 | -18.396% |
| 2025-11-04 | 16.62 | 16.70 | 16.61 | 16.64 | +0.181% | 27,012 | -18.690% |
| 2025-11-03 | 16.64 | 16.74 | 16.60 | 16.61 | -0.539% | 36,520 | -18.543% |
| 2025-10-31 | 16.84 | 16.84 | 16.64 | 16.70 | +0.060% | 43,990 | -18.982% |
| 2025-10-30 | 16.73 | 16.73 | 16.63 | 16.69 | -0.179% | 38,869 | -18.933% |
| 2025-10-29 | 16.65 | 16.75 | 16.63 | 16.72 | +0.240% | 12,326 | -19.079% |
| 2025-10-28 | 16.66 | 16.69 | 16.60 | 16.68 | +0.301% | 23,943 | -18.885% |
| 2025-10-27 | 16.68 | 16.73 | 16.62 | 16.63 | -0.120% | 28,219 | -18.641% |
| 2025-10-24 | 16.67 | 16.74 | 16.60 | 16.65 | -0.060% | 30,468 | -18.739% |
| 2025-10-23 | 16.67 | 16.75 | 16.62 | 16.66 | +0.241% | 26,138 | -18.788% |
| 2025-10-22 | 16.66 | 16.71 | 16.60 | 16.62 | -0.240% | 17,270 | -18.592% |
| 2025-10-21 | 16.65 | 16.74 | 16.59 | 16.66 | +0.060% | 39,042 | -18.788% |
| 2025-10-20 | 16.54 | 16.65 | 16.54 | 16.65 | +0.665% | 44,360 | -18.739% |
| 2025-10-17 | 16.58 | 16.63 | 16.52 | 16.54 | -0.060% | 25,559 | -18.198% |
| 2025-10-16 | 16.64 | 16.71 | 16.55 | 16.55 | -0.481% | 31,112 | -18.248% |
| 2025-10-15 | 16.70 | 16.71 | 16.60 | 16.63 | 0.000% | 25,800 | -18.641% |
| 2025-10-14 | 16.58 | 16.66 | 16.55 | 16.63 | -1.071% | 29,246 | -18.641% |
| 2025-10-13 | 16.78 | 16.83 | 16.73 | 16.81 | +0.478% | 31,149 | -19.512% |
| 2025-10-10 | 16.99 | 17.06 | 16.65 | 16.73 | -1.356% | 54,726 | -19.127% |
| 2025-10-09 | 17.08 | 17.13 | 16.96 | 16.96 | -0.586% | 22,697 | -20.224% |
| 2025-10-08 | 17.09 | 17.12 | 17.06 | 17.06 | 0.000% | 26,173 | -20.692% |
| 2025-10-07 | 17.04 | 17.13 | 17.04 | 17.06 | +0.117% | 44,044 | -20.692% |
| 2025-10-06 | 17.00 | 17.10 | 16.94 | 17.04 | +0.294% | 65,870 | -20.599% |
| 2025-10-03 | 17.00 | 17.02 | 16.96 | 16.99 | 0.000% | 37,324 | -20.365% |
| 2025-10-02 | 16.97 | 16.99 | 16.92 | 16.99 | +0.354% | 41,083 | -20.365% |
| 2025-10-01 | 16.80 | 16.94 | 16.80 | 16.93 | +0.475% | 29,647 | -20.083% |
| 2025-09-30 | 16.83 | 16.88 | 16.78 | 16.85 | +0.417% | 75,705 | -19.703% |
| 2025-09-29 | 16.83 | 16.85 | 16.77 | 16.78 | -0.119% | 62,922 | -19.368% |
| 2025-09-26 | 16.80 | 16.86 | 16.77 | 16.80 | +0.299% | 33,507 | -19.464% |
| 2025-09-25 | 16.74 | 16.83 | 16.65 | 16.75 | -0.534% | 60,981 | -19.224% |
| 2025-09-24 | 16.85 | 16.88 | 16.81 | 16.84 | -0.237% | 25,369 | -19.656% |
| 2025-09-23 | 16.90 | 16.90 | 16.81 | 16.88 | -0.118% | 19,976 | -19.846% |
| 2025-09-22 | 16.87 | 16.92 | 16.80 | 16.90 | +0.178% | 49,834 | -19.941% |
| 2025-09-19 | 16.89 | 16.95 | 16.84 | 16.87 | 0.000% | 58,993 | -19.798% |
| 2025-09-18 | 16.78 | 16.88 | 16.70 | 16.87 | +0.596% | 47,665 | -19.798% |
| 2025-09-17 | 16.65 | 16.79 | 16.65 | 16.77 | +0.419% | 45,352 | -19.320% |
| 2025-09-16 | 16.61 | 16.72 | 16.61 | 16.70 | +0.560% | 32,116 | -18.982% |
| 2025-09-15 | 16.59 | 16.64 | 16.51 | 16.61 | +0.344% | 24,230 | -18.528% |
| 2025-09-12 | 16.51 | 16.59 | 16.51 | 16.55 | -0.660% | 27,576 | -18.248% |
| 2025-09-11 | 16.66 | 16.68 | 16.62 | 16.66 | +0.301% | 37,054 | -18.788% |
| 2025-09-10 | 16.60 | 16.62 | 16.51 | 16.61 | +0.060% | 40,998 | -18.543% |
| 2025-09-09 | 16.54 | 16.60 | 16.41 | 16.60 | +0.728% | 50,419 | -18.494% |
| 2025-09-08 | 16.45 | 16.50 | 16.44 | 16.48 | +0.488% | 46,733 | -17.900% |
| 2025-09-05 | 16.33 | 16.40 | 16.29 | 16.40 | +0.923% | 55,414 | -17.500% |
| 2025-09-04 | 16.19 | 16.25 | 16.16 | 16.25 | +0.619% | 44,538 | -16.738% |
| 2025-09-03 | 16.23 | 16.25 | 16.12 | 16.15 | +0.186% | 25,783 | -16.223% |
| 2025-09-02 | 16.13 | 16.15 | 16.02 | 16.12 | -0.248% | 64,663 | -16.067% |
| 2025-08-29 | 16.26 | 16.26 | 16.14 | 16.16 | -0.431% | 55,600 | -16.275% |
| 2025-08-28 | 16.25 | 16.27 | 16.19 | 16.23 | +0.123% | 54,216 | -16.636% |
| 2025-08-27 | 16.24 | 16.24 | 16.18 | 16.21 | -0.123% | 25,003 | -16.533% |
| 2025-08-26 | 16.22 | 16.31 | 16.18 | 16.23 | +0.247% | 29,812 | -16.636% |
| 2025-08-25 | 16.18 | 16.23 | 16.17 | 16.19 | 0.000% | 41,788 | -16.430% |
| 2025-08-22 | 16.19 | 16.27 | 16.18 | 16.19 | +0.186% | 43,396 | -16.430% |
| 2025-08-21 | 16.10 | 16.16 | 16.09 | 16.16 | +0.366% | 22,739 | -16.275% |
| 2025-08-20 | 16.12 | 16.12 | 16.06 | 16.10 | +0.006% | 39,551 | -15.968% |
| 2025-08-19 | 16.11 | 16.11 | 16.07 | 16.10 | +0.062% | 24,188 | -15.963% |
| 2025-08-18 | 16.15 | 16.15 | 16.03 | 16.09 | -0.062% | 30,631 | -15.911% |
| 2025-08-15 | 16.09 | 16.14 | 16.05 | 16.10 | +0.312% | 45,198 | -15.963% |
| 2025-08-14 | 16.08 | 16.11 | 16.01 | 16.05 | -0.187% | 35,387 | -15.701% |
| 2025-08-13 | 16.04 | 16.11 | 16.04 | 16.08 | +0.375% | 58,618 | -15.858% |
| 2025-08-12 | 16.01 | 16.08 | 16.00 | 16.02 | +0.125% | 17,316 | -15.543% |
| 2025-08-11 | 16.04 | 16.08 | 15.98 | 16.00 | -0.683% | 26,081 | -15.438% |
| 2025-08-08 | 16.17 | 16.23 | 16.10 | 16.11 | -0.186% | 18,797 | -16.015% |
| 2025-08-07 | 16.14 | 16.16 | 16.12 | 16.14 | +0.124% | 21,154 | -16.171% |
| 2025-08-06 | 16.15 | 16.18 | 16.12 | 16.12 | -0.186% | 34,257 | -16.067% |
| 2025-08-05 | 16.11 | 16.15 | 16.09 | 16.15 | +0.124% | 23,662 | -16.223% |
| 2025-08-04 | 16.06 | 16.14 | 16.04 | 16.13 | +0.939% | 21,826 | -16.119% |
| 2025-08-01 | 16.01 | 16.04 | 15.92 | 15.98 | -0.374% | 27,614 | -15.332% |
| 2025-07-31 | 16.11 | 16.11 | 15.97 | 16.04 | +0.250% | 34,955 | -15.648% |
| 2025-07-30 | 16.00 | 16.00 | 15.93 | 16.00 | +0.313% | 35,376 | -15.438% |
| 2025-07-29 | 15.88 | 15.95 | 15.80 | 15.95 | +0.790% | 39,446 | -15.172% |
| 2025-07-28 | 15.83 | 15.87 | 15.81 | 15.82 | +0.032% | 26,842 | -14.502% |
| 2025-07-25 | 15.77 | 15.84 | 15.71 | 15.82 | +0.803% | 29,359 | -14.475% |
| 2025-07-24 | 15.76 | 15.76 | 15.69 | 15.69 | -0.419% | 47,460 | -13.789% |
| 2025-07-23 | 15.76 | 15.76 | 15.71 | 15.76 | +0.191% | 17,305 | -14.150% |
| 2025-07-22 | 15.75 | 15.81 | 15.73 | 15.73 | -0.317% | 30,888 | -13.986% |
| 2025-07-21 | 15.86 | 15.86 | 15.75 | 15.78 | +0.063% | 36,180 | -14.259% |
| 2025-07-18 | 15.87 | 15.90 | 15.77 | 15.77 | -0.630% | 31,337 | -14.204% |
| 2025-07-17 | 15.82 | 15.88 | 15.79 | 15.87 | +0.507% | 40,120 | -14.745% |
| 2025-07-16 | 15.86 | 15.89 | 15.75 | 15.79 | +0.190% | 29,540 | -14.313% |
| 2025-07-15 | 15.84 | 15.89 | 15.76 | 15.76 | -0.379% | 23,425 | -14.150% |
| 2025-07-14 | 15.85 | 15.91 | 15.80 | 15.82 | -0.189% | 42,199 | -14.475% |
| 2025-07-11 | 15.97 | 16.00 | 15.84 | 15.85 | -1.430% | 51,150 | -14.637% |
| 2025-07-10 | 16.17 | 16.18 | 16.06 | 16.08 | -0.310% | 47,388 | -15.858% |
| 2025-07-09 | 16.12 | 16.20 | 16.07 | 16.13 | +0.373% | 68,850 | -16.119% |
| 2025-07-08 | 16.02 | 16.10 | 15.90 | 16.07 | +0.563% | 52,348 | -15.806% |
| 2025-07-07 | 16.06 | 16.07 | 15.96 | 15.98 | -0.622% | 44,420 | -15.332% |
| 2025-07-03 | 16.09 | 16.16 | 16.05 | 16.08 | +0.187% | 22,518 | -15.858% |
| 2025-07-02 | 15.98 | 16.08 | 15.90 | 16.05 | +1.198% | 37,808 | -15.701% |
| 2025-07-01 | 15.81 | 15.90 | 15.72 | 15.86 | +0.316% | 45,439 | -14.691% |
| 2025-06-30 | 15.82 | 15.83 | 15.75 | 15.81 | +0.190% | 58,523 | -14.421% |
| 2025-06-27 | 15.73 | 15.79 | 15.70 | 15.78 | +0.318% | 43,215 | -14.259% |
| 2025-06-26 | 15.67 | 15.75 | 15.61 | 15.73 | +0.255% | 40,706 | -13.986% |
| 2025-06-25 | 15.73 | 15.74 | 15.65 | 15.69 | -0.064% | 47,215 | -13.767% |
| 2025-06-24 | 15.67 | 15.73 | 15.64 | 15.70 | +0.544% | 31,052 | -13.822% |
| 2025-06-23 | 15.60 | 15.65 | 15.57 | 15.62 | +0.289% | 31,095 | -13.353% |
| 2025-06-20 | 15.62 | 15.63 | 15.53 | 15.57 | -0.320% | 65,199 | -13.102% |
| 2025-06-18 | 15.61 | 15.68 | 15.59 | 15.62 | +0.321% | 22,454 | -13.380% |
| 2025-06-17 | 15.62 | 15.78 | 15.57 | 15.57 | -0.828% | 44,748 | -13.102% |
| 2025-06-16 | 15.74 | 15.76 | 15.67 | 15.70 | +0.191% | 32,613 | -13.822% |
| 2025-06-13 | 15.76 | 15.76 | 15.65 | 15.67 | -0.634% | 24,827 | -13.657% |
| 2025-06-12 | 15.81 | 15.87 | 15.76 | 15.77 | -1.004% | 37,927 | -14.204% |
| 2025-06-11 | 15.94 | 15.98 | 15.92 | 15.93 | +0.314% | 29,507 | -15.066% |
| 2025-06-10 | 15.98 | 16.01 | 15.88 | 15.88 | -0.313% | 29,556 | -14.799% |
| 2025-06-09 | 15.94 | 15.97 | 15.86 | 15.93 | +0.378% | 18,826 | -15.066% |
| 2025-06-06 | 15.83 | 15.93 | 15.82 | 15.87 | +0.063% | 35,936 | -14.745% |
| 2025-06-05 | 15.85 | 15.91 | 15.76 | 15.86 | +0.126% | 31,753 | -14.691% |
| 2025-06-04 | 15.73 | 15.87 | 15.72 | 15.84 | +0.956% | 33,135 | -14.583% |
| 2025-06-03 | 15.62 | 15.76 | 15.62 | 15.69 | +0.320% | 60,964 | -13.767% |
| 2025-06-02 | 15.75 | 15.76 | 15.59 | 15.64 | -0.572% | 51,197 | -13.491% |
| 2025-05-30 | 15.78 | 15.81 | 15.68 | 15.73 | -0.064% | 78,080 | -13.986% |
| 2025-05-29 | 15.75 | 15.76 | 15.56 | 15.74 | +0.511% | 36,353 | -14.041% |
| 2025-05-28 | 15.75 | 15.79 | 15.66 | 15.66 | -0.823% | 28,618 | -13.602% |
| 2025-05-27 | 15.75 | 15.85 | 15.73 | 15.79 | +0.445% | 44,580 | -14.313% |
| 2025-05-23 | 15.65 | 15.76 | 15.63 | 15.72 | +0.064% | 36,429 | -13.931% |
| 2025-05-22 | 15.80 | 15.80 | 15.68 | 15.71 | -0.821% | 24,471 | -13.877% |
| 2025-05-21 | 15.94 | 16.07 | 15.80 | 15.84 | -1.062% | 35,179 | -14.583% |
| 2025-05-20 | 16.02 | 16.16 | 16.00 | 16.01 | -0.497% | 28,146 | -15.490% |
| 2025-05-19 | 16.09 | 16.13 | 15.94 | 16.09 | -0.310% | 38,954 | -15.911% |
| 2025-05-16 | 16.10 | 16.15 | 16.02 | 16.14 | +0.311% | 19,988 | -16.171% |
| 2025-05-15 | 16.17 | 16.23 | 16.06 | 16.09 | -0.248% | 28,335 | -15.911% |
| 2025-05-14 | 16.12 | 16.17 | 16.08 | 16.13 | -0.309% | 26,618 | -16.119% |
| 2025-05-13 | 16.25 | 16.28 | 16.11 | 16.18 | -0.185% | 39,490 | -16.378% |
| 2025-05-12 | 16.21 | 16.41 | 16.19 | 16.21 | -0.369% | 64,751 | -16.533% |
| 2025-05-09 | 16.17 | 16.29 | 16.17 | 16.27 | +0.805% | 24,245 | -16.841% |
| 2025-05-08 | 16.17 | 16.23 | 16.08 | 16.14 | -0.247% | 9,647 | -16.171% |
| 2025-05-07 | 16.13 | 16.21 | 16.08 | 16.18 | +0.622% | 18,476 | -16.378% |
| 2025-05-06 | 16.06 | 16.09 | 16.04 | 16.08 | -0.062% | 13,670 | -15.858% |
| 2025-05-05 | 16.02 | 16.13 | 16.02 | 16.09 | +0.500% | 28,589 | -15.911% |
| 2025-05-02 | 15.96 | 16.10 | 15.91 | 16.01 | +0.692% | 24,022 | -15.490% |
| 2025-05-01 | 15.90 | 15.99 | 15.86 | 15.90 | +0.063% | 20,695 | -14.906% |
| 2025-04-30 | 15.87 | 16.00 | 15.75 | 15.89 | +0.063% | 69,913 | -14.852% |
| 2025-04-29 | 15.79 | 16.68 | 15.79 | 15.88 | +0.379% | 22,193 | -14.798% |
| 2025-04-28 | 15.82 | 15.90 | 15.80 | 15.82 | +0.444% | 14,432 | -14.475% |
| 2025-04-25 | 15.68 | 15.81 | 15.65 | 15.75 | +0.382% | 39,406 | -14.095% |
| 2025-04-24 | 15.57 | 15.78 | 15.56 | 15.69 | +0.900% | 12,386 | -13.767% |
| 2025-04-23 | 15.51 | 15.65 | 15.42 | 15.55 | +1.834% | 32,520 | -12.990% |
| 2025-04-22 | 15.30 | 15.43 | 15.26 | 15.27 | +0.263% | 13,254 | -11.395% |
| 2025-04-21 | 15.39 | 15.39 | 15.17 | 15.23 | -1.679% | 24,991 | -11.162% |
| 2025-04-17 | 15.26 | 15.52 | 15.26 | 15.49 | +1.044% | 24,168 | -12.653% |
| 2025-04-16 | 15.22 | 15.48 | 15.15 | 15.33 | +0.065% | 19,679 | -11.742% |
| 2025-04-15 | 15.22 | 15.35 | 15.22 | 15.32 | 0.000% | 17,049 | -11.684% |