HPI
John Hancock Preferred Income Fund
stockNYSEClosed Ended Fund
Market OpenOct 5, 2026 11:08:17 AM EDT
13.97USD-1.272%(-0.18)24,257
13.62Bid14.67Ask1.05SpreadHPI Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 14.06 | 14.06 | 13.97 | 13.97 | -1.272% | 24,257 | 0.000% |
| 2026-10-02 | 14.00 | 14.26 | 13.98 | 14.15 | +1.799% | 135,670 | -1.272% |
| 2026-10-01 | 13.94 | 13.97 | 13.72 | 13.90 | -0.714% | 99,082 | +0.504% |
| 2026-09-30 | 13.96 | 14.04 | 13.82 | 14.00 | +0.792% | 119,341 | -0.214% |
| 2026-09-29 | 13.87 | 13.97 | 13.70 | 13.89 | +0.144% | 210,631 | +0.576% |
| 2026-09-28 | 14.30 | 14.32 | 13.87 | 13.87 | -3.075% | 144,359 | +0.721% |
| 2026-09-25 | 14.39 | 14.39 | 14.20 | 14.31 | +0.070% | 121,225 | -2.376% |
| 2026-09-24 | 14.02 | 14.41 | 13.78 | 14.30 | +1.563% | 339,636 | -2.308% |
| 2026-09-23 | 14.41 | 14.41 | 13.96 | 14.08 | -2.086% | 120,789 | -0.781% |
| 2026-09-22 | 14.42 | 14.47 | 14.24 | 14.38 | -0.277% | 139,197 | -2.851% |
| 2026-09-21 | 14.83 | 14.84 | 14.38 | 14.42 | -2.633% | 326,384 | -3.121% |
| 2026-09-18 | 14.95 | 14.95 | 14.75 | 14.81 | -1.003% | 77,357 | -5.672% |
| 2026-09-17 | 14.96 | 14.97 | 14.87 | 14.96 | +0.605% | 148,493 | -6.618% |
| 2026-09-16 | 14.81 | 14.90 | 14.78 | 14.87 | +0.677% | 79,165 | -6.052% |
| 2026-09-15 | 14.94 | 14.94 | 14.73 | 14.77 | -0.872% | 100,895 | -5.416% |
| 2026-09-14 | 15.13 | 15.20 | 14.81 | 14.90 | -1.325% | 85,101 | -6.242% |
| 2026-09-11 | 15.17 | 15.36 | 15.06 | 15.10 | -1.048% | 70,666 | -7.483% |
| 2026-09-10 | 15.40 | 15.47 | 15.20 | 15.26 | -1.357% | 70,164 | -8.453% |
| 2026-09-09 | 15.73 | 15.73 | 15.47 | 15.47 | -1.150% | 58,548 | -9.696% |
| 2026-09-08 | 15.70 | 15.73 | 15.65 | 15.65 | -0.255% | 31,479 | -10.735% |
| 2026-09-04 | 15.73 | 15.77 | 15.67 | 15.69 | -0.191% | 35,212 | -10.962% |
| 2026-09-03 | 15.80 | 15.80 | 15.70 | 15.72 | -0.190% | 44,454 | -11.132% |
| 2026-09-02 | 15.77 | 15.87 | 15.74 | 15.75 | -0.127% | 83,903 | -11.302% |
| 2026-09-01 | 15.78 | 15.83 | 15.75 | 15.77 | -0.505% | 41,616 | -11.414% |
| 2026-08-31 | 15.86 | 15.87 | 15.77 | 15.85 | 0.000% | 61,795 | -11.861% |
| 2026-08-28 | 15.90 | 15.90 | 15.70 | 15.85 | 0.000% | 100,670 | -11.861% |
| 2026-08-27 | 15.96 | 15.96 | 15.84 | 15.85 | -0.689% | 34,156 | -11.861% |
| 2026-08-26 | 16.00 | 16.00 | 15.92 | 15.96 | 0.000% | 24,607 | -12.469% |
| 2026-08-25 | 15.90 | 16.00 | 15.82 | 15.96 | +0.821% | 57,911 | -12.469% |
| 2026-08-24 | 15.90 | 15.95 | 15.81 | 15.83 | -0.503% | 73,205 | -11.750% |
| 2026-08-21 | 16.05 | 16.05 | 15.91 | 15.91 | -0.562% | 26,697 | -12.194% |
| 2026-08-20 | 16.02 | 16.09 | 16.00 | 16.00 | -0.559% | 24,905 | -12.687% |
| 2026-08-19 | 16.04 | 16.09 | 15.98 | 16.09 | +0.249% | 54,838 | -13.176% |
| 2026-08-18 | 16.06 | 16.09 | 15.95 | 16.05 | +0.125% | 36,396 | -12.960% |
| 2026-08-17 | 16.13 | 16.13 | 16.03 | 16.03 | -0.373% | 31,849 | -12.851% |
| 2026-08-14 | 16.11 | 16.16 | 16.06 | 16.09 | -0.495% | 37,728 | -13.176% |
| 2026-08-13 | 16.12 | 16.20 | 16.09 | 16.17 | -0.185% | 42,804 | -13.605% |
| 2026-08-12 | 16.26 | 16.26 | 16.15 | 16.20 | -0.123% | 38,594 | -13.765% |
| 2026-08-11 | 16.20 | 16.25 | 16.14 | 16.22 | +0.309% | 28,811 | -13.872% |
| 2026-08-10 | 16.14 | 16.21 | 16.08 | 16.17 | +0.062% | 32,901 | -13.605% |
| 2026-08-07 | 16.10 | 16.17 | 16.06 | 16.16 | +0.373% | 42,443 | -13.552% |
| 2026-08-06 | 16.15 | 16.15 | 16.06 | 16.10 | -0.062% | 19,896 | -13.230% |
| 2026-08-05 | 16.18 | 16.18 | 16.10 | 16.11 | -0.124% | 37,369 | -13.284% |
| 2026-08-04 | 16.15 | 16.18 | 16.08 | 16.13 | +0.249% | 46,842 | -13.391% |
| 2026-08-03 | 16.10 | 16.16 | 15.91 | 16.09 | +0.312% | 56,822 | -13.176% |
| 2026-07-31 | 16.05 | 16.10 | 15.97 | 16.04 | +0.438% | 50,960 | -12.905% |
| 2026-07-30 | 16.04 | 16.06 | 15.96 | 15.97 | +0.063% | 64,132 | -12.523% |
| 2026-07-29 | 16.05 | 16.10 | 15.94 | 15.96 | -0.685% | 45,353 | -12.469% |
| 2026-07-28 | 16.05 | 16.15 | 15.99 | 16.07 | +0.187% | 40,273 | -13.068% |
| 2026-07-27 | 16.02 | 16.14 | 15.98 | 16.04 | +0.438% | 28,930 | -12.905% |
| 2026-07-24 | 16.04 | 16.15 | 15.96 | 15.97 | -0.187% | 31,077 | -12.523% |
| 2026-07-23 | 16.14 | 16.22 | 16.00 | 16.00 | -1.295% | 52,843 | -12.687% |
| 2026-07-22 | 16.18 | 16.25 | 16.18 | 16.21 | +0.309% | 35,049 | -13.819% |
| 2026-07-21 | 16.13 | 16.24 | 16.10 | 16.16 | +0.186% | 32,236 | -13.552% |
| 2026-07-20 | 16.05 | 16.22 | 16.05 | 16.13 | +0.124% | 83,596 | -13.391% |
| 2026-07-17 | 16.13 | 16.23 | 16.11 | 16.11 | -0.371% | 32,830 | -13.284% |
| 2026-07-16 | 16.21 | 16.26 | 16.14 | 16.17 | -0.247% | 30,984 | -13.605% |
| 2026-07-15 | 16.25 | 16.28 | 16.21 | 16.21 | 0.000% | 26,338 | -13.819% |
| 2026-07-14 | 16.16 | 16.29 | 16.16 | 16.21 | +0.372% | 49,136 | -13.819% |
| 2026-07-13 | 16.17 | 16.25 | 16.11 | 16.15 | -1.223% | 62,813 | -13.498% |
| 2026-07-10 | 16.37 | 16.41 | 16.32 | 16.35 | +0.184% | 65,125 | -14.557% |
| 2026-07-09 | 16.37 | 16.52 | 16.31 | 16.32 | -0.061% | 39,826 | -14.400% |
| 2026-07-08 | 16.32 | 16.38 | 16.30 | 16.33 | -0.061% | 39,359 | -14.452% |
| 2026-07-07 | 16.35 | 16.40 | 16.32 | 16.34 | 0.000% | 49,933 | -14.504% |
| 2026-07-06 | 16.30 | 16.35 | 16.29 | 16.34 | +0.307% | 41,726 | -14.504% |
| 2026-07-02 | 16.25 | 16.36 | 16.25 | 16.29 | +0.185% | 33,880 | -14.242% |
| 2026-07-01 | 16.25 | 16.39 | 16.18 | 16.26 | +0.308% | 65,341 | -14.084% |
| 2026-06-30 | 16.35 | 16.35 | 16.15 | 16.21 | 0.000% | 66,017 | -13.819% |
| 2026-06-29 | 16.13 | 16.22 | 16.02 | 16.21 | +0.746% | 71,403 | -13.819% |
| 2026-06-26 | 16.00 | 16.12 | 16.00 | 16.09 | +0.562% | 42,993 | -13.176% |
| 2026-06-25 | 16.10 | 16.18 | 15.99 | 16.00 | -0.125% | 37,246 | -12.687% |
| 2026-06-24 | 16.11 | 16.11 | 16.00 | 16.02 | +0.062% | 39,621 | -12.797% |
| 2026-06-23 | 16.00 | 16.10 | 15.95 | 16.01 | -0.373% | 33,834 | -12.742% |
| 2026-06-22 | 16.23 | 16.27 | 16.01 | 16.07 | -0.680% | 45,987 | -13.068% |
| 2026-06-18 | 16.32 | 16.32 | 16.13 | 16.18 | -0.123% | 37,631 | -13.659% |
| 2026-06-17 | 16.31 | 16.35 | 16.16 | 16.20 | -0.552% | 45,801 | -13.765% |
| 2026-06-16 | 16.28 | 16.30 | 16.21 | 16.29 | +0.308% | 65,304 | -14.242% |
| 2026-06-15 | 16.08 | 16.24 | 16.00 | 16.24 | +1.563% | 49,469 | -13.978% |
| 2026-06-12 | 16.03 | 16.04 | 15.86 | 15.99 | +0.125% | 61,271 | -12.633% |
| 2026-06-11 | 15.91 | 16.03 | 15.84 | 15.97 | -0.063% | 60,801 | -12.523% |
| 2026-06-10 | 16.11 | 16.11 | 15.95 | 15.98 | -0.560% | 80,229 | -12.578% |
| 2026-06-09 | 16.14 | 16.14 | 15.93 | 16.07 | -0.124% | 62,877 | -13.068% |
| 2026-06-08 | 16.14 | 16.16 | 16.06 | 16.09 | +0.312% | 65,341 | -13.176% |
| 2026-06-05 | 16.16 | 16.16 | 16.00 | 16.04 | -0.743% | 32,135 | -12.905% |
| 2026-06-04 | 16.14 | 16.17 | 16.02 | 16.16 | +0.529% | 44,955 | -13.552% |
| 2026-06-03 | 16.15 | 16.18 | 16.05 | 16.07 | -0.279% | 21,075 | -13.095% |
| 2026-06-02 | 16.14 | 16.20 | 16.08 | 16.12 | -0.303% | 34,400 | -13.337% |
| 2026-06-01 | 16.24 | 16.25 | 16.01 | 16.17 | -0.407% | 44,783 | -13.600% |
| 2026-05-29 | 16.31 | 16.39 | 16.20 | 16.23 | -0.154% | 55,697 | -13.951% |
| 2026-05-28 | 16.06 | 16.30 | 16.00 | 16.26 | +1.245% | 71,875 | -14.084% |
| 2026-05-27 | 16.11 | 16.16 | 15.97 | 16.06 | -0.062% | 53,136 | -13.014% |
| 2026-05-26 | 16.04 | 16.12 | 15.96 | 16.07 | +0.438% | 30,891 | -13.068% |
| 2026-05-22 | 15.92 | 16.09 | 15.81 | 16.00 | +0.503% | 48,718 | -12.687% |
| 2026-05-21 | 15.84 | 16.02 | 15.84 | 15.92 | -0.188% | 52,408 | -12.249% |
| 2026-05-20 | 15.81 | 16.02 | 15.81 | 15.95 | +0.886% | 34,784 | -12.414% |
| 2026-05-19 | 15.79 | 15.92 | 15.79 | 15.81 | -0.629% | 34,787 | -11.638% |
| 2026-05-18 | 15.92 | 15.98 | 15.90 | 15.91 | -0.251% | 81,441 | -12.194% |
| 2026-05-15 | 16.05 | 16.09 | 15.95 | 15.95 | -1.543% | 53,878 | -12.414% |
| 2026-05-14 | 16.18 | 16.20 | 16.02 | 16.20 | +0.559% | 60,633 | -13.765% |
| 2026-05-13 | 16.05 | 16.19 | 16.02 | 16.11 | +0.499% | 26,556 | -13.284% |
| 2026-05-12 | 16.02 | 16.09 | 15.95 | 16.03 | -0.062% | 65,808 | -12.851% |
| 2026-05-11 | 16.34 | 16.38 | 16.00 | 16.04 | -2.255% | 117,126 | -12.905% |
| 2026-05-08 | 16.36 | 16.45 | 16.26 | 16.41 | +0.613% | 42,705 | -14.869% |
| 2026-05-07 | 16.39 | 16.39 | 16.22 | 16.31 | -0.184% | 60,630 | -14.347% |
| 2026-05-06 | 16.35 | 16.38 | 16.25 | 16.34 | +0.245% | 48,814 | -14.504% |
| 2026-05-05 | 16.34 | 16.34 | 16.26 | 16.30 | +0.308% | 35,293 | -14.294% |
| 2026-05-04 | 16.36 | 16.36 | 16.20 | 16.25 | -0.368% | 84,213 | -14.031% |
| 2026-05-01 | 16.35 | 16.38 | 16.27 | 16.31 | -0.245% | 37,406 | -14.347% |
| 2026-04-30 | 16.16 | 16.36 | 16.11 | 16.35 | +1.742% | 80,468 | -14.557% |
| 2026-04-29 | 16.08 | 16.16 | 16.00 | 16.07 | +0.375% | 82,105 | -13.068% |
| 2026-04-28 | 16.04 | 16.13 | 16.00 | 16.01 | -0.744% | 52,859 | -12.742% |
| 2026-04-27 | 16.12 | 16.17 | 16.05 | 16.13 | +0.124% | 62,255 | -13.391% |
| 2026-04-24 | 16.12 | 16.15 | 16.01 | 16.11 | +0.187% | 40,622 | -13.284% |
| 2026-04-23 | 16.14 | 16.14 | 16.01 | 16.08 | -0.161% | 26,616 | -13.122% |
| 2026-04-22 | 16.06 | 16.11 | 16.03 | 16.11 | +0.537% | 29,765 | -13.262% |
| 2026-04-21 | 16.13 | 16.17 | 15.95 | 16.02 | -0.373% | 47,049 | -12.797% |
| 2026-04-20 | 15.90 | 16.13 | 15.78 | 16.08 | 0.000% | 84,319 | -13.122% |
| 2026-04-17 | 16.01 | 16.10 | 15.98 | 16.08 | +0.626% | 56,543 | -13.122% |
| 2026-04-16 | 15.97 | 16.04 | 15.83 | 15.98 | +0.125% | 53,677 | -12.578% |
| 2026-04-15 | 15.92 | 16.09 | 15.83 | 15.96 | +0.188% | 72,913 | -12.469% |
| 2026-04-14 | 15.85 | 15.95 | 15.76 | 15.93 | +0.695% | 72,681 | -12.304% |
| 2026-04-13 | 15.70 | 15.82 | 15.70 | 15.82 | 0.000% | 80,094 | -11.694% |
| 2026-04-10 | 15.80 | 15.84 | 15.75 | 15.82 | +0.253% | 42,871 | -11.694% |
| 2026-04-09 | 15.74 | 15.84 | 15.68 | 15.78 | +0.510% | 52,004 | -11.470% |
| 2026-04-08 | 15.85 | 15.92 | 15.63 | 15.70 | -0.507% | 262,754 | -11.019% |
| 2026-04-07 | 15.74 | 15.79 | 15.71 | 15.78 | -0.127% | 47,792 | -11.470% |
| 2026-04-06 | 15.88 | 15.91 | 15.75 | 15.80 | +0.254% | 55,229 | -11.582% |
| 2026-04-02 | 15.55 | 15.84 | 15.51 | 15.76 | -0.063% | 62,451 | -11.358% |
| 2026-04-01 | 15.72 | 15.87 | 15.72 | 15.77 | +0.510% | 51,086 | -11.414% |
| 2026-03-31 | 15.50 | 15.73 | 15.33 | 15.69 | +2.482% | 82,920 | -10.962% |
| 2026-03-30 | 15.31 | 15.54 | 15.26 | 15.31 | +0.131% | 73,131 | -8.752% |
| 2026-03-27 | 15.64 | 15.71 | 15.27 | 15.29 | -2.487% | 54,258 | -8.633% |
| 2026-03-26 | 15.82 | 15.88 | 15.56 | 15.68 | -0.885% | 17,572 | -10.906% |
| 2026-03-25 | 15.68 | 15.85 | 15.61 | 15.82 | +1.540% | 37,205 | -11.694% |
| 2026-03-24 | 15.66 | 15.98 | 15.50 | 15.58 | -0.511% | 77,517 | -10.334% |
| 2026-03-23 | 15.60 | 15.72 | 15.55 | 15.66 | +1.032% | 52,206 | -10.792% |
| 2026-03-20 | 15.80 | 15.81 | 15.49 | 15.50 | -2.454% | 69,818 | -9.871% |
| 2026-03-19 | 15.90 | 16.00 | 15.87 | 15.89 | -0.501% | 27,264 | -12.083% |
| 2026-03-18 | 16.09 | 16.10 | 15.95 | 15.97 | -0.622% | 39,749 | -12.523% |
| 2026-03-17 | 16.03 | 16.10 | 16.01 | 16.07 | +0.375% | 44,854 | -13.068% |
| 2026-03-16 | 16.02 | 16.08 | 15.92 | 16.01 | +0.565% | 46,465 | -12.742% |
| 2026-03-13 | 16.04 | 16.08 | 15.90 | 15.92 | -0.438% | 32,361 | -12.249% |
| 2026-03-12 | 16.02 | 16.08 | 15.95 | 15.99 | -1.113% | 48,633 | -12.633% |
| 2026-03-11 | 16.03 | 16.22 | 16.02 | 16.17 | +0.873% | 74,635 | -13.605% |
| 2026-03-10 | 16.03 | 16.10 | 16.02 | 16.03 | 0.000% | 30,007 | -12.851% |
| 2026-03-09 | 16.12 | 16.20 | 16.00 | 16.03 | -1.110% | 74,926 | -12.851% |
| 2026-03-06 | 16.29 | 16.33 | 16.20 | 16.21 | -0.674% | 51,570 | -13.819% |
| 2026-03-05 | 16.33 | 16.37 | 16.28 | 16.32 | -0.122% | 39,970 | -14.400% |
| 2026-03-04 | 16.27 | 16.36 | 16.21 | 16.34 | +0.802% | 52,194 | -14.504% |
| 2026-03-03 | 16.12 | 16.30 | 16.05 | 16.21 | +0.247% | 126,903 | -13.819% |
| 2026-03-02 | 16.05 | 16.19 | 16.05 | 16.17 | +0.310% | 53,234 | -13.605% |
| 2026-02-27 | 16.21 | 16.23 | 16.10 | 16.12 | -0.309% | 73,023 | -13.337% |
| 2026-02-26 | 16.21 | 16.22 | 16.14 | 16.17 | -0.124% | 77,528 | -13.605% |
| 2026-02-25 | 16.17 | 16.20 | 16.06 | 16.19 | +0.310% | 84,125 | -13.712% |
| 2026-02-24 | 16.04 | 16.15 | 16.00 | 16.14 | +0.436% | 84,552 | -13.445% |
| 2026-02-23 | 16.22 | 16.25 | 16.07 | 16.07 | -0.864% | 87,140 | -13.068% |
| 2026-02-20 | 16.30 | 16.31 | 16.19 | 16.21 | -0.369% | 82,253 | -13.819% |
| 2026-02-19 | 16.34 | 16.38 | 16.23 | 16.27 | -0.489% | 62,228 | -14.136% |
| 2026-02-18 | 16.34 | 16.38 | 16.30 | 16.35 | +0.307% | 68,696 | -14.557% |
| 2026-02-17 | 16.31 | 16.32 | 16.21 | 16.30 | +0.184% | 49,364 | -14.294% |
| 2026-02-13 | 16.22 | 16.28 | 16.19 | 16.27 | +0.538% | 66,291 | -14.136% |
| 2026-02-12 | 16.18 | 16.26 | 16.18 | 16.18 | -0.779% | 55,559 | -13.675% |
| 2026-02-11 | 16.29 | 16.32 | 16.27 | 16.31 | +0.518% | 44,633 | -14.347% |
| 2026-02-10 | 16.21 | 16.27 | 16.21 | 16.23 | +0.284% | 25,749 | -13.904% |
| 2026-02-09 | 16.16 | 16.22 | 16.15 | 16.18 | 0.000% | 69,017 | -13.659% |
| 2026-02-06 | 16.22 | 16.27 | 16.16 | 16.18 | +0.186% | 69,012 | -13.659% |
| 2026-02-05 | 16.19 | 16.29 | 16.15 | 16.15 | -0.247% | 58,795 | -13.498% |
| 2026-02-04 | 16.25 | 16.25 | 16.17 | 16.19 | -0.308% | 68,595 | -13.712% |
| 2026-02-03 | 16.13 | 16.28 | 16.13 | 16.24 | +0.557% | 84,739 | -13.978% |
| 2026-02-02 | 16.18 | 16.24 | 16.12 | 16.15 | -0.370% | 85,349 | -13.498% |
| 2026-01-30 | 16.14 | 16.25 | 16.14 | 16.21 | -0.062% | 70,152 | -13.819% |
| 2026-01-29 | 16.20 | 16.25 | 16.14 | 16.22 | 0.000% | 57,249 | -13.872% |
| 2026-01-28 | 16.22 | 16.26 | 16.21 | 16.22 | -0.185% | 38,680 | -13.872% |
| 2026-01-27 | 16.25 | 16.29 | 16.21 | 16.25 | -0.062% | 60,743 | -14.031% |
| 2026-01-26 | 16.32 | 16.33 | 16.25 | 16.26 | -0.245% | 40,228 | -14.084% |
| 2026-01-23 | 16.27 | 16.33 | 16.27 | 16.30 | +0.246% | 29,951 | -14.294% |
| 2026-01-22 | 16.22 | 16.34 | 16.22 | 16.26 | +0.123% | 32,110 | -14.084% |
| 2026-01-21 | 16.20 | 16.25 | 16.13 | 16.24 | +0.744% | 58,775 | -13.978% |
| 2026-01-20 | 16.23 | 16.23 | 16.08 | 16.12 | -0.861% | 74,867 | -13.337% |
| 2026-01-16 | 16.29 | 16.32 | 16.24 | 16.26 | -0.123% | 33,543 | -14.084% |
| 2026-01-15 | 16.25 | 16.34 | 16.24 | 16.28 | +0.185% | 68,000 | -14.189% |
| 2026-01-14 | 16.25 | 16.30 | 16.24 | 16.25 | -0.123% | 45,555 | -14.031% |
| 2026-01-13 | 16.27 | 16.38 | 16.26 | 16.27 | +0.185% | 84,243 | -14.136% |
| 2026-01-12 | 16.26 | 16.33 | 16.15 | 16.24 | -0.307% | 63,523 | -13.978% |
| 2026-01-09 | 16.28 | 16.32 | 16.23 | 16.29 | -0.061% | 35,602 | -14.242% |
| 2026-01-08 | 16.20 | 16.33 | 16.20 | 16.30 | +0.369% | 37,600 | -14.294% |
| 2026-01-07 | 16.28 | 16.31 | 16.22 | 16.24 | -0.184% | 50,960 | -13.978% |
| 2026-01-06 | 16.28 | 16.34 | 16.27 | 16.27 | -0.306% | 65,589 | -14.136% |
| 2026-01-05 | 16.34 | 16.38 | 16.29 | 16.32 | 0.000% | 75,741 | -14.400% |
| 2026-01-02 | 16.26 | 16.32 | 16.18 | 16.32 | +0.803% | 72,144 | -14.400% |
| 2025-12-31 | 16.24 | 16.28 | 16.19 | 16.19 | -0.308% | 112,925 | -13.712% |
| 2025-12-30 | 16.16 | 16.30 | 16.15 | 16.24 | +0.433% | 96,922 | -13.978% |
| 2025-12-29 | 16.22 | 16.22 | 16.15 | 16.17 | -1.101% | 98,493 | -13.605% |
| 2025-12-26 | 16.41 | 16.47 | 16.35 | 16.35 | -0.608% | 69,198 | -14.557% |
| 2025-12-24 | 16.43 | 16.48 | 16.39 | 16.45 | -0.182% | 42,938 | -15.076% |
| 2025-12-23 | 16.52 | 16.56 | 16.45 | 16.48 | -0.242% | 35,608 | -15.231% |
| 2025-12-22 | 16.49 | 16.54 | 16.46 | 16.52 | 0.000% | 46,928 | -15.436% |
| 2025-12-19 | 16.42 | 16.54 | 16.40 | 16.52 | +0.304% | 70,889 | -15.436% |
| 2025-12-18 | 16.53 | 16.58 | 16.40 | 16.47 | -0.182% | 95,673 | -15.179% |
| 2025-12-17 | 16.43 | 16.56 | 16.43 | 16.50 | +0.182% | 61,817 | -15.333% |
| 2025-12-16 | 16.48 | 16.52 | 16.43 | 16.47 | +0.182% | 59,419 | -15.179% |
| 2025-12-15 | 16.41 | 16.60 | 16.41 | 16.44 | -0.303% | 98,034 | -15.024% |
| 2025-12-12 | 16.55 | 16.60 | 16.49 | 16.49 | -0.663% | 46,288 | -15.282% |
| 2025-12-11 | 16.58 | 16.70 | 16.58 | 16.60 | -0.955% | 54,627 | -15.843% |
| 2025-12-10 | 16.76 | 16.80 | 16.72 | 16.76 | -0.119% | 53,308 | -16.647% |
| 2025-12-09 | 16.77 | 16.82 | 16.74 | 16.78 | -0.238% | 37,875 | -16.746% |
| 2025-12-08 | 16.84 | 16.89 | 16.76 | 16.82 | -0.178% | 50,086 | -16.944% |
| 2025-12-05 | 16.89 | 16.95 | 16.84 | 16.85 | -0.649% | 52,128 | -17.092% |
| 2025-12-04 | 17.04 | 17.04 | 16.89 | 16.96 | -0.294% | 45,544 | -17.630% |
| 2025-12-03 | 17.01 | 17.02 | 16.90 | 17.01 | +0.118% | 47,528 | -17.872% |
| 2025-12-02 | 16.90 | 17.02 | 16.88 | 16.99 | +0.711% | 49,310 | -17.775% |
| 2025-12-01 | 16.94 | 16.94 | 16.78 | 16.87 | -0.472% | 80,446 | -17.190% |
| 2025-11-28 | 17.01 | 17.02 | 16.84 | 16.95 | +0.118% | 61,559 | -17.581% |
| 2025-11-26 | 16.90 | 16.95 | 16.77 | 16.93 | +0.237% | 42,238 | -17.484% |
| 2025-11-25 | 16.82 | 16.89 | 16.77 | 16.89 | +0.596% | 23,317 | -17.288% |
| 2025-11-24 | 16.71 | 16.80 | 16.67 | 16.79 | +0.299% | 34,792 | -16.796% |
| 2025-11-21 | 16.69 | 16.75 | 16.53 | 16.74 | +0.722% | 57,965 | -16.547% |
| 2025-11-20 | 16.85 | 16.87 | 16.62 | 16.62 | -1.130% | 55,313 | -15.945% |
| 2025-11-19 | 16.94 | 16.94 | 16.76 | 16.81 | -0.591% | 29,880 | -16.895% |
| 2025-11-18 | 16.85 | 16.97 | 16.81 | 16.91 | +0.475% | 48,270 | -17.386% |
| 2025-11-17 | 16.95 | 17.07 | 16.80 | 16.83 | -0.708% | 37,882 | -16.993% |
| 2025-11-14 | 16.90 | 17.10 | 16.88 | 16.95 | -0.353% | 48,422 | -17.581% |
| 2025-11-13 | 17.12 | 17.15 | 16.99 | 17.01 | -1.506% | 36,140 | -17.872% |
| 2025-11-12 | 17.35 | 17.42 | 17.27 | 17.27 | -0.690% | 40,085 | -19.108% |
| 2025-11-11 | 17.27 | 17.41 | 17.27 | 17.39 | +0.404% | 34,173 | -19.666% |
| 2025-11-10 | 17.28 | 17.37 | 17.28 | 17.32 | +0.231% | 43,843 | -19.342% |
| 2025-11-07 | 17.32 | 17.32 | 17.18 | 17.28 | -0.231% | 42,887 | -19.155% |
| 2025-11-06 | 17.30 | 17.33 | 17.25 | 17.32 | +0.348% | 28,908 | -19.342% |
| 2025-11-05 | 17.24 | 17.33 | 17.19 | 17.26 | +0.058% | 28,186 | -19.061% |
| 2025-11-04 | 17.26 | 17.32 | 17.19 | 17.25 | -0.462% | 46,069 | -19.014% |
| 2025-11-03 | 17.33 | 17.35 | 17.26 | 17.33 | -0.173% | 26,094 | -19.388% |
| 2025-10-31 | 17.33 | 17.36 | 17.27 | 17.36 | +0.173% | 41,364 | -19.528% |
| 2025-10-30 | 17.36 | 17.37 | 17.26 | 17.33 | -0.230% | 65,572 | -19.388% |
| 2025-10-29 | 17.39 | 17.39 | 17.32 | 17.37 | +0.115% | 44,577 | -19.574% |
| 2025-10-28 | 17.33 | 17.35 | 17.20 | 17.35 | +0.405% | 66,172 | -19.481% |
| 2025-10-27 | 17.28 | 17.30 | 17.21 | 17.28 | +0.348% | 30,440 | -19.155% |
| 2025-10-24 | 17.33 | 17.37 | 17.15 | 17.22 | -0.290% | 35,920 | -18.873% |
| 2025-10-23 | 17.27 | 17.30 | 17.22 | 17.27 | +0.058% | 24,845 | -19.108% |
| 2025-10-22 | 17.39 | 17.42 | 17.21 | 17.26 | -0.519% | 38,305 | -19.061% |
| 2025-10-21 | 17.38 | 17.38 | 17.26 | 17.35 | +0.173% | 33,317 | -19.481% |
| 2025-10-20 | 17.29 | 17.33 | 17.25 | 17.32 | +0.756% | 55,378 | -19.342% |
| 2025-10-17 | 17.21 | 17.24 | 17.12 | 17.19 | +0.058% | 32,203 | -18.732% |
| 2025-10-16 | 17.33 | 17.33 | 17.13 | 17.18 | -0.348% | 51,873 | -18.685% |
| 2025-10-15 | 17.20 | 17.30 | 17.13 | 17.24 | +0.349% | 59,992 | -18.968% |
| 2025-10-14 | 17.25 | 17.26 | 17.09 | 17.18 | -1.208% | 67,990 | -18.685% |
| 2025-10-13 | 17.32 | 17.45 | 17.32 | 17.39 | +0.637% | 45,416 | -19.666% |
| 2025-10-10 | 17.50 | 17.54 | 17.23 | 17.28 | -1.144% | 41,242 | -19.155% |
| 2025-10-09 | 17.61 | 17.61 | 17.44 | 17.48 | -0.625% | 51,177 | -20.080% |
| 2025-10-08 | 17.58 | 17.59 | 17.51 | 17.59 | +0.457% | 53,810 | -20.580% |
| 2025-10-07 | 17.56 | 17.60 | 17.49 | 17.51 | 0.000% | 79,992 | -20.217% |
| 2025-10-06 | 17.48 | 17.51 | 17.44 | 17.51 | +0.517% | 78,261 | -20.217% |
| 2025-10-03 | 17.44 | 17.49 | 17.38 | 17.42 | +0.115% | 69,468 | -19.805% |
| 2025-10-02 | 17.46 | 17.47 | 17.38 | 17.40 | +0.288% | 71,659 | -19.713% |
| 2025-10-01 | 17.35 | 17.37 | 17.31 | 17.35 | 0.000% | 52,791 | -19.481% |
| 2025-09-30 | 17.29 | 17.37 | 17.26 | 17.35 | +0.521% | 178,917 | -19.481% |
| 2025-09-29 | 17.22 | 17.29 | 17.15 | 17.26 | +0.524% | 101,255 | -19.061% |
| 2025-09-26 | 17.22 | 17.28 | 17.15 | 17.17 | -0.058% | 69,545 | -18.637% |
| 2025-09-25 | 17.30 | 17.32 | 17.14 | 17.18 | -0.463% | 100,686 | -18.685% |
| 2025-09-24 | 17.32 | 17.32 | 17.22 | 17.26 | -0.346% | 50,193 | -19.061% |
| 2025-09-23 | 17.32 | 17.34 | 17.25 | 17.32 | 0.000% | 42,154 | -19.342% |
| 2025-09-22 | 17.32 | 17.33 | 17.22 | 17.32 | +0.231% | 68,901 | -19.342% |
| 2025-09-19 | 17.29 | 17.31 | 17.18 | 17.28 | +0.348% | 99,749 | -19.155% |
| 2025-09-18 | 17.18 | 17.27 | 17.16 | 17.22 | +0.350% | 95,829 | -18.873% |
| 2025-09-17 | 17.07 | 17.16 | 17.06 | 17.16 | +0.823% | 149,559 | -18.590% |
| 2025-09-16 | 16.91 | 17.03 | 16.90 | 17.02 | +0.651% | 100,578 | -17.920% |
| 2025-09-15 | 16.77 | 16.96 | 16.72 | 16.91 | +1.318% | 126,893 | -17.386% |
| 2025-09-12 | 16.62 | 16.70 | 16.62 | 16.69 | -0.299% | 55,877 | -16.297% |
| 2025-09-11 | 16.70 | 16.80 | 16.69 | 16.74 | +0.420% | 95,764 | -16.547% |
| 2025-09-10 | 16.69 | 16.74 | 16.51 | 16.67 | -0.120% | 119,343 | -16.197% |
| 2025-09-09 | 16.53 | 16.73 | 16.47 | 16.69 | +1.029% | 280,814 | -16.297% |
| 2025-09-08 | 16.36 | 16.54 | 16.35 | 16.52 | +1.040% | 124,297 | -15.436% |
| 2025-09-05 | 16.25 | 16.35 | 16.21 | 16.35 | +0.926% | 98,424 | -14.557% |
| 2025-09-04 | 16.11 | 16.20 | 16.10 | 16.20 | +0.684% | 32,320 | -13.765% |
| 2025-09-03 | 16.12 | 16.16 | 16.04 | 16.09 | +0.062% | 71,386 | -13.176% |
| 2025-09-02 | 16.01 | 16.10 | 15.93 | 16.08 | +0.168% | 90,418 | -13.122% |
| 2025-08-29 | 16.11 | 16.14 | 16.05 | 16.05 | -0.354% | 80,032 | -12.976% |
| 2025-08-28 | 16.02 | 16.15 | 16.02 | 16.11 | +0.062% | 82,819 | -13.284% |
| 2025-08-27 | 16.09 | 16.15 | 16.08 | 16.10 | 0.000% | 45,373 | -13.230% |
| 2025-08-26 | 16.16 | 16.19 | 16.10 | 16.10 | -0.186% | 39,962 | -13.230% |
| 2025-08-25 | 16.14 | 16.16 | 16.09 | 16.13 | -0.062% | 114,915 | -13.391% |
| 2025-08-22 | 16.01 | 16.17 | 16.01 | 16.14 | +0.875% | 69,260 | -13.445% |
| 2025-08-21 | 15.93 | 16.03 | 15.92 | 16.00 | +0.251% | 48,981 | -12.687% |
| 2025-08-20 | 16.01 | 16.07 | 15.92 | 15.96 | 0.000% | 61,030 | -12.469% |
| 2025-08-19 | 15.98 | 16.02 | 15.96 | 15.96 | +0.063% | 71,112 | -12.469% |
| 2025-08-18 | 15.97 | 16.01 | 15.92 | 15.95 | -0.004% | 44,078 | -12.414% |
| 2025-08-15 | 16.02 | 16.04 | 15.95 | 15.95 | -0.309% | 40,311 | -12.417% |
| 2025-08-14 | 15.99 | 16.00 | 15.92 | 16.00 | +0.125% | 88,788 | -12.687% |
| 2025-08-13 | 15.98 | 16.04 | 15.92 | 15.98 | +0.188% | 58,469 | -12.578% |
| 2025-08-12 | 15.91 | 16.01 | 15.91 | 15.95 | +0.251% | 99,072 | -12.414% |
| 2025-08-11 | 15.90 | 15.95 | 15.88 | 15.91 | -0.562% | 68,017 | -12.194% |
| 2025-08-08 | 16.02 | 16.07 | 15.98 | 16.00 | 0.000% | 192,195 | -12.687% |
| 2025-08-07 | 16.11 | 16.15 | 16.00 | 16.00 | -0.436% | 221,319 | -12.687% |
| 2025-08-06 | 16.09 | 16.15 | 16.06 | 16.07 | -0.248% | 43,383 | -13.068% |
| 2025-08-05 | 16.14 | 16.14 | 16.07 | 16.11 | -0.062% | 49,649 | -13.284% |
| 2025-08-04 | 16.09 | 16.15 | 16.02 | 16.12 | +0.687% | 46,814 | -13.337% |
| 2025-08-01 | 15.98 | 16.04 | 15.95 | 16.01 | -0.311% | 127,272 | -12.742% |
| 2025-07-31 | 16.05 | 16.06 | 15.93 | 16.06 | +0.816% | 161,282 | -13.014% |
| 2025-07-30 | 15.92 | 15.96 | 15.85 | 15.93 | +0.189% | 63,225 | -12.304% |
| 2025-07-29 | 15.89 | 15.96 | 15.85 | 15.90 | 0.000% | 149,075 | -12.138% |
| 2025-07-28 | 15.92 | 15.95 | 15.87 | 15.90 | 0.000% | 86,681 | -12.138% |
| 2025-07-25 | 15.89 | 15.96 | 15.81 | 15.90 | +0.569% | 35,051 | -12.138% |
| 2025-07-24 | 15.82 | 15.96 | 15.80 | 15.81 | -0.315% | 76,896 | -11.638% |
| 2025-07-23 | 15.90 | 15.94 | 15.85 | 15.86 | -0.252% | 36,407 | -11.917% |
| 2025-07-22 | 15.97 | 15.97 | 15.90 | 15.90 | -0.313% | 36,997 | -12.138% |
| 2025-07-21 | 16.01 | 16.01 | 15.91 | 15.95 | 0.000% | 43,441 | -12.414% |
| 2025-07-18 | 16.03 | 16.07 | 15.95 | 15.95 | -0.437% | 37,802 | -12.414% |
| 2025-07-17 | 15.90 | 16.03 | 15.90 | 16.02 | +0.565% | 48,098 | -12.797% |
| 2025-07-16 | 15.95 | 16.07 | 15.92 | 15.93 | -0.125% | 56,415 | -12.304% |
| 2025-07-15 | 16.01 | 16.01 | 15.90 | 15.95 | -0.375% | 44,371 | -12.414% |
| 2025-07-14 | 16.05 | 16.09 | 15.97 | 16.01 | -0.249% | 27,660 | -12.742% |
| 2025-07-11 | 16.01 | 16.08 | 15.91 | 16.05 | -0.987% | 47,398 | -12.960% |
| 2025-07-10 | 16.22 | 16.22 | 16.15 | 16.21 | -0.185% | 33,962 | -13.819% |
| 2025-07-09 | 16.25 | 16.26 | 16.20 | 16.24 | +0.185% | 54,419 | -13.978% |
| 2025-07-08 | 16.13 | 16.22 | 16.11 | 16.21 | +0.496% | 25,173 | -13.819% |
| 2025-07-07 | 16.21 | 16.22 | 16.08 | 16.13 | -0.616% | 34,143 | -13.391% |
| 2025-07-03 | 16.17 | 16.25 | 16.14 | 16.23 | +0.558% | 40,554 | -13.925% |
| 2025-07-02 | 15.91 | 16.18 | 15.91 | 16.14 | +1.191% | 50,741 | -13.445% |
| 2025-07-01 | 15.92 | 15.99 | 15.86 | 15.95 | -0.250% | 46,951 | -12.414% |
| 2025-06-30 | 15.96 | 16.00 | 15.89 | 15.99 | +0.629% | 76,413 | -12.633% |
| 2025-06-27 | 15.86 | 15.97 | 15.86 | 15.89 | -0.126% | 79,031 | -12.083% |
| 2025-06-26 | 15.81 | 15.98 | 15.81 | 15.91 | +0.442% | 31,244 | -12.194% |
| 2025-06-25 | 15.83 | 15.92 | 15.79 | 15.84 | -0.252% | 52,071 | -11.806% |
| 2025-06-24 | 15.82 | 15.91 | 15.81 | 15.88 | +0.126% | 48,115 | -12.028% |
| 2025-06-23 | 15.77 | 15.89 | 15.72 | 15.86 | +0.443% | 45,242 | -11.917% |
| 2025-06-20 | 15.81 | 15.86 | 15.66 | 15.79 | -0.253% | 46,845 | -11.526% |
| 2025-06-18 | 15.85 | 15.91 | 15.82 | 15.83 | -0.126% | 34,856 | -11.750% |
| 2025-06-17 | 15.87 | 15.91 | 15.75 | 15.85 | -0.189% | 43,777 | -11.861% |
| 2025-06-16 | 15.98 | 15.99 | 15.85 | 15.88 | -0.063% | 33,779 | -12.028% |
| 2025-06-13 | 15.85 | 15.95 | 15.85 | 15.89 | -0.501% | 21,602 | -12.083% |
| 2025-06-12 | 16.00 | 16.06 | 15.90 | 15.97 | -0.807% | 34,277 | -12.523% |
| 2025-06-11 | 16.06 | 16.17 | 16.06 | 16.10 | +0.437% | 35,851 | -13.230% |
| 2025-06-10 | 16.08 | 16.20 | 16.03 | 16.03 | -0.497% | 45,084 | -12.851% |
| 2025-06-09 | 16.05 | 16.14 | 16.05 | 16.11 | +0.374% | 35,262 | -13.284% |
| 2025-06-06 | 16.06 | 16.15 | 16.00 | 16.05 | -0.062% | 41,603 | -12.960% |
| 2025-06-05 | 16.06 | 16.14 | 16.05 | 16.06 | 0.000% | 52,047 | -13.014% |
| 2025-06-04 | 15.94 | 16.09 | 15.92 | 16.06 | +0.753% | 42,372 | -13.014% |
| 2025-06-03 | 15.76 | 15.95 | 15.76 | 15.94 | +1.142% | 63,021 | -12.359% |
| 2025-06-02 | 15.73 | 15.85 | 15.66 | 15.76 | -0.190% | 48,448 | -11.358% |
| 2025-05-30 | 15.85 | 15.85 | 15.74 | 15.79 | -0.316% | 57,607 | -11.526% |
| 2025-05-29 | 15.73 | 15.87 | 15.71 | 15.84 | +0.699% | 73,919 | -11.806% |
| 2025-05-28 | 15.90 | 15.91 | 15.71 | 15.73 | -1.069% | 49,541 | -11.189% |
| 2025-05-27 | 15.87 | 15.98 | 15.79 | 15.90 | +0.760% | 54,021 | -12.138% |
| 2025-05-23 | 15.84 | 15.90 | 15.77 | 15.78 | -0.379% | 51,462 | -11.470% |
| 2025-05-22 | 15.91 | 16.06 | 15.84 | 15.84 | -0.876% | 47,048 | -11.806% |
| 2025-05-21 | 16.15 | 16.27 | 15.97 | 15.98 | -1.175% | 39,966 | -12.578% |
| 2025-05-20 | 16.29 | 16.30 | 16.12 | 16.17 | -0.308% | 31,250 | -13.605% |
| 2025-05-19 | 16.18 | 16.28 | 16.11 | 16.22 | 0.000% | 22,404 | -13.872% |
| 2025-05-16 | 16.19 | 16.28 | 16.07 | 16.22 | 0.000% | 30,199 | -13.872% |
| 2025-05-15 | 16.09 | 16.26 | 16.03 | 16.22 | +0.758% | 45,046 | -13.872% |
| 2025-05-14 | 16.17 | 16.23 | 16.06 | 16.10 | -0.198% | 26,864 | -13.219% |
| 2025-05-13 | 16.05 | 16.24 | 16.05 | 16.13 | +0.311% | 31,740 | -13.391% |
| 2025-05-12 | 16.10 | 16.20 | 16.00 | 16.08 | -0.124% | 34,483 | -13.122% |
| 2025-05-09 | 16.21 | 16.24 | 16.05 | 16.10 | -0.464% | 36,626 | -13.230% |
| 2025-05-08 | 16.24 | 16.24 | 16.18 | 16.18 | -0.277% | 34,641 | -13.632% |
| 2025-05-07 | 16.15 | 16.24 | 16.09 | 16.22 | +1.091% | 43,636 | -13.872% |
| 2025-05-06 | 16.00 | 16.12 | 16.00 | 16.05 | +0.156% | 38,353 | -12.932% |
| 2025-05-05 | 15.98 | 16.10 | 15.92 | 16.02 | +0.250% | 32,059 | -12.797% |
| 2025-05-02 | 15.93 | 16.09 | 15.92 | 15.98 | +0.251% | 40,005 | -12.578% |
| 2025-05-01 | 15.90 | 16.02 | 15.85 | 15.94 | +0.252% | 44,360 | -12.359% |
| 2025-04-30 | 15.90 | 15.95 | 15.73 | 15.90 | 0.000% | 55,108 | -12.138% |
| 2025-04-29 | 15.81 | 15.99 | 15.71 | 15.90 | +0.189% | 36,310 | -12.138% |
| 2025-04-28 | 15.83 | 15.90 | 15.80 | 15.87 | +0.380% | 23,409 | -11.972% |
| 2025-04-25 | 15.79 | 15.86 | 15.60 | 15.81 | +0.893% | 51,206 | -11.638% |
| 2025-04-24 | 15.50 | 15.72 | 15.50 | 15.67 | +1.097% | 36,863 | -10.849% |
| 2025-04-23 | 15.48 | 15.71 | 15.41 | 15.50 | +1.175% | 56,740 | -9.871% |
| 2025-04-22 | 15.28 | 15.48 | 15.25 | 15.32 | +0.525% | 60,890 | -8.812% |
| 2025-04-21 | 15.34 | 15.34 | 15.15 | 15.24 | -0.652% | 58,529 | -8.333% |
| 2025-04-17 | 15.31 | 15.55 | 15.31 | 15.34 | 0.000% | 61,235 | -8.931% |
| 2025-04-16 | 15.08 | 15.42 | 15.08 | 15.34 | +1.187% | 26,941 | -8.931% |
| 2025-04-15 | 15.02 | 15.33 | 15.02 | 15.16 | 0.000% | 27,920 | -7.850% |