HPS
John Hancock Preferred Income Fund III
stockNYSEClosed Ended Fund
Market OpenOct 5, 2026 12:17:55 PM EDT
11.88USD-2.222%(-0.27)49,038
11.50Bid12.08Ask0.58SpreadHPS Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 11.91 | 11.91 | 11.87 | 11.88 | -2.222% | 49,038 | 0.000% |
| 2026-10-02 | 12.08 | 12.24 | 12.00 | 12.15 | +1.334% | 140,513 | -2.222% |
| 2026-10-01 | 12.03 | 12.06 | 11.85 | 11.99 | -0.415% | 249,768 | -0.917% |
| 2026-09-30 | 12.13 | 12.20 | 11.92 | 12.04 | +0.083% | 161,508 | -1.329% |
| 2026-09-29 | 12.19 | 12.21 | 11.76 | 12.03 | -0.579% | 252,583 | -1.247% |
| 2026-09-28 | 12.35 | 12.35 | 12.06 | 12.10 | -2.576% | 103,954 | -1.818% |
| 2026-09-25 | 12.35 | 12.43 | 12.30 | 12.42 | +0.567% | 65,979 | -4.348% |
| 2026-09-24 | 12.32 | 12.39 | 12.04 | 12.35 | +0.244% | 221,125 | -3.806% |
| 2026-09-23 | 12.63 | 12.69 | 12.28 | 12.32 | -2.532% | 134,798 | -3.571% |
| 2026-09-22 | 12.74 | 12.78 | 12.54 | 12.64 | -0.629% | 154,122 | -6.013% |
| 2026-09-21 | 13.04 | 13.04 | 12.67 | 12.72 | -1.852% | 390,918 | -6.604% |
| 2026-09-18 | 13.03 | 13.03 | 12.89 | 12.96 | -0.613% | 123,367 | -8.333% |
| 2026-09-17 | 13.02 | 13.05 | 12.95 | 13.04 | +0.695% | 146,670 | -8.896% |
| 2026-09-16 | 12.92 | 12.98 | 12.86 | 12.95 | +0.700% | 73,465 | -8.263% |
| 2026-09-15 | 12.98 | 12.98 | 12.80 | 12.86 | -0.695% | 123,851 | -7.621% |
| 2026-09-14 | 13.15 | 13.15 | 12.92 | 12.95 | -1.145% | 111,386 | -8.263% |
| 2026-09-11 | 13.11 | 13.22 | 13.08 | 13.10 | -1.132% | 94,991 | -9.313% |
| 2026-09-10 | 13.37 | 13.37 | 13.15 | 13.25 | -0.823% | 168,697 | -10.340% |
| 2026-09-09 | 13.58 | 13.58 | 13.34 | 13.36 | -1.183% | 69,131 | -11.078% |
| 2026-09-08 | 13.59 | 13.70 | 13.52 | 13.52 | -0.661% | 92,647 | -12.130% |
| 2026-09-04 | 13.72 | 13.74 | 13.57 | 13.61 | -0.512% | 76,538 | -12.711% |
| 2026-09-03 | 13.76 | 13.84 | 13.60 | 13.68 | -0.146% | 103,372 | -13.158% |
| 2026-09-02 | 13.77 | 13.86 | 13.70 | 13.70 | -0.653% | 120,753 | -13.285% |
| 2026-09-01 | 13.88 | 13.92 | 13.78 | 13.79 | -0.648% | 70,668 | -13.851% |
| 2026-08-31 | 13.96 | 14.01 | 13.84 | 13.88 | -0.430% | 97,118 | -14.409% |
| 2026-08-28 | 13.95 | 13.96 | 13.86 | 13.94 | +0.360% | 89,495 | -14.778% |
| 2026-08-27 | 14.00 | 14.00 | 13.85 | 13.89 | -0.715% | 80,066 | -14.471% |
| 2026-08-26 | 14.01 | 14.02 | 13.97 | 13.99 | -0.143% | 26,722 | -15.082% |
| 2026-08-25 | 13.91 | 14.02 | 13.91 | 14.01 | +0.791% | 70,161 | -15.203% |
| 2026-08-24 | 13.96 | 14.01 | 13.89 | 13.90 | -0.430% | 65,821 | -14.532% |
| 2026-08-21 | 14.02 | 14.05 | 13.96 | 13.96 | -0.143% | 32,255 | -14.900% |
| 2026-08-20 | 14.07 | 14.10 | 13.96 | 13.98 | -0.640% | 64,015 | -15.021% |
| 2026-08-19 | 14.06 | 14.11 | 14.06 | 14.07 | -0.071% | 73,356 | -15.565% |
| 2026-08-18 | 14.12 | 14.20 | 14.08 | 14.08 | -0.775% | 48,186 | -15.625% |
| 2026-08-17 | 14.25 | 14.26 | 14.16 | 14.19 | -0.141% | 32,574 | -16.279% |
| 2026-08-14 | 14.25 | 14.26 | 14.16 | 14.21 | -0.420% | 46,606 | -16.397% |
| 2026-08-13 | 14.30 | 14.36 | 14.25 | 14.27 | -0.834% | 69,625 | -16.748% |
| 2026-08-12 | 14.36 | 14.41 | 14.33 | 14.39 | +0.209% | 38,322 | -17.443% |
| 2026-08-11 | 14.28 | 14.44 | 14.25 | 14.36 | +0.560% | 136,883 | -17.270% |
| 2026-08-10 | 14.30 | 14.31 | 14.26 | 14.28 | +0.211% | 47,982 | -16.807% |
| 2026-08-07 | 14.29 | 14.29 | 14.23 | 14.25 | +0.141% | 30,251 | -16.632% |
| 2026-08-06 | 14.25 | 14.31 | 14.23 | 14.23 | -0.420% | 32,649 | -16.514% |
| 2026-08-05 | 14.35 | 14.35 | 14.24 | 14.29 | +0.210% | 48,999 | -16.865% |
| 2026-08-04 | 14.26 | 14.33 | 14.22 | 14.26 | +0.070% | 67,934 | -16.690% |
| 2026-08-03 | 14.21 | 14.30 | 14.21 | 14.25 | +0.211% | 23,184 | -16.632% |
| 2026-07-31 | 14.25 | 14.34 | 14.18 | 14.22 | +0.211% | 58,324 | -16.456% |
| 2026-07-30 | 14.17 | 14.24 | 14.10 | 14.19 | +0.496% | 58,570 | -16.279% |
| 2026-07-29 | 14.17 | 14.19 | 14.10 | 14.12 | -0.493% | 22,854 | -15.864% |
| 2026-07-28 | 14.17 | 14.24 | 14.15 | 14.19 | -0.070% | 54,646 | -16.279% |
| 2026-07-27 | 14.25 | 14.28 | 14.17 | 14.20 | -0.211% | 56,484 | -16.338% |
| 2026-07-24 | 14.28 | 14.29 | 14.21 | 14.23 | 0.000% | 54,523 | -16.514% |
| 2026-07-23 | 14.27 | 14.39 | 14.23 | 14.23 | -0.905% | 33,686 | -16.514% |
| 2026-07-22 | 14.39 | 14.40 | 14.33 | 14.36 | -0.208% | 35,036 | -17.270% |
| 2026-07-21 | 14.35 | 14.44 | 14.35 | 14.39 | +0.419% | 42,198 | -17.443% |
| 2026-07-20 | 14.33 | 14.44 | 14.32 | 14.33 | -0.070% | 47,409 | -17.097% |
| 2026-07-17 | 14.32 | 14.40 | 14.31 | 14.34 | +0.140% | 60,603 | -17.155% |
| 2026-07-16 | 14.33 | 14.43 | 14.31 | 14.32 | -0.209% | 65,114 | -17.039% |
| 2026-07-15 | 14.40 | 14.48 | 14.35 | 14.35 | -0.209% | 43,037 | -17.213% |
| 2026-07-14 | 14.36 | 14.46 | 14.30 | 14.38 | +0.209% | 56,267 | -17.385% |
| 2026-07-13 | 14.51 | 14.51 | 14.28 | 14.35 | -1.578% | 43,141 | -17.213% |
| 2026-07-10 | 14.57 | 14.60 | 14.52 | 14.58 | +0.344% | 25,547 | -18.519% |
| 2026-07-09 | 14.59 | 14.61 | 14.50 | 14.53 | -0.137% | 50,476 | -18.238% |
| 2026-07-08 | 14.57 | 14.57 | 14.49 | 14.55 | -0.137% | 18,189 | -18.351% |
| 2026-07-07 | 14.57 | 14.62 | 14.53 | 14.57 | -0.205% | 55,715 | -18.463% |
| 2026-07-06 | 14.53 | 14.65 | 14.53 | 14.60 | +0.690% | 86,464 | -18.630% |
| 2026-07-02 | 14.57 | 14.58 | 14.48 | 14.50 | -0.069% | 53,585 | -18.069% |
| 2026-07-01 | 14.53 | 14.55 | 14.50 | 14.51 | -0.206% | 51,909 | -18.125% |
| 2026-06-30 | 14.55 | 14.59 | 14.46 | 14.54 | +0.762% | 129,777 | -18.294% |
| 2026-06-29 | 14.30 | 14.44 | 14.28 | 14.43 | +0.909% | 50,583 | -17.672% |
| 2026-06-26 | 14.16 | 14.37 | 14.16 | 14.30 | +0.492% | 48,473 | -16.923% |
| 2026-06-25 | 14.28 | 14.33 | 14.22 | 14.23 | -0.350% | 40,603 | -16.514% |
| 2026-06-24 | 14.35 | 14.38 | 14.28 | 14.28 | -0.349% | 28,530 | -16.807% |
| 2026-06-23 | 14.25 | 14.35 | 14.15 | 14.33 | +0.420% | 34,604 | -17.097% |
| 2026-06-22 | 14.45 | 14.52 | 14.20 | 14.27 | -1.246% | 54,246 | -16.748% |
| 2026-06-18 | 14.58 | 14.62 | 14.42 | 14.45 | -0.207% | 48,514 | -17.785% |
| 2026-06-17 | 14.50 | 14.50 | 14.42 | 14.48 | +0.069% | 38,297 | -17.956% |
| 2026-06-16 | 14.49 | 14.53 | 14.41 | 14.47 | +0.138% | 33,247 | -17.899% |
| 2026-06-15 | 14.34 | 14.47 | 14.27 | 14.45 | +0.767% | 47,804 | -17.785% |
| 2026-06-12 | 14.36 | 14.39 | 14.29 | 14.34 | +0.140% | 94,408 | -17.155% |
| 2026-06-11 | 14.26 | 14.33 | 14.23 | 14.32 | -0.070% | 37,434 | -17.039% |
| 2026-06-10 | 14.38 | 14.41 | 14.29 | 14.33 | -0.348% | 53,052 | -17.097% |
| 2026-06-09 | 14.44 | 14.45 | 14.37 | 14.38 | -0.691% | 43,385 | -17.385% |
| 2026-06-08 | 14.47 | 14.54 | 14.36 | 14.48 | +0.069% | 63,690 | -17.956% |
| 2026-06-05 | 14.55 | 14.56 | 14.40 | 14.47 | -0.618% | 74,461 | -17.899% |
| 2026-06-04 | 14.50 | 14.63 | 14.44 | 14.56 | +0.414% | 93,765 | -18.407% |
| 2026-06-03 | 14.51 | 14.59 | 14.44 | 14.50 | -0.069% | 47,192 | -18.069% |
| 2026-06-02 | 14.55 | 14.57 | 14.47 | 14.51 | -0.275% | 113,630 | -18.125% |
| 2026-06-01 | 14.66 | 14.66 | 14.52 | 14.55 | -0.750% | 52,770 | -18.351% |
| 2026-05-29 | 14.68 | 14.70 | 14.59 | 14.66 | -0.136% | 61,856 | -18.963% |
| 2026-05-28 | 14.63 | 14.70 | 14.55 | 14.68 | +0.617% | 63,589 | -19.074% |
| 2026-05-27 | 14.49 | 14.67 | 14.44 | 14.59 | +0.690% | 50,308 | -18.574% |
| 2026-05-26 | 14.44 | 14.58 | 14.42 | 14.49 | +0.485% | 35,257 | -18.012% |
| 2026-05-22 | 14.41 | 14.50 | 14.40 | 14.42 | +0.082% | 50,877 | -17.614% |
| 2026-05-21 | 14.36 | 14.42 | 14.34 | 14.41 | +0.022% | 48,783 | -17.547% |
| 2026-05-20 | 14.28 | 14.50 | 14.27 | 14.40 | +0.805% | 44,517 | -17.529% |
| 2026-05-19 | 14.32 | 14.38 | 14.29 | 14.29 | -0.832% | 33,630 | -16.865% |
| 2026-05-18 | 14.39 | 14.49 | 14.33 | 14.41 | -0.139% | 17,780 | -17.557% |
| 2026-05-15 | 14.50 | 14.56 | 14.40 | 14.43 | -1.300% | 45,901 | -17.672% |
| 2026-05-14 | 14.66 | 14.70 | 14.52 | 14.62 | -0.068% | 48,330 | -18.741% |
| 2026-05-13 | 14.65 | 14.75 | 14.61 | 14.63 | 0.000% | 39,380 | -18.797% |
| 2026-05-12 | 14.68 | 14.80 | 14.63 | 14.63 | -1.082% | 29,656 | -18.797% |
| 2026-05-11 | 14.84 | 14.84 | 14.73 | 14.79 | -0.871% | 46,742 | -19.675% |
| 2026-05-08 | 14.89 | 14.94 | 14.85 | 14.92 | +0.607% | 41,682 | -20.375% |
| 2026-05-07 | 14.89 | 14.89 | 14.75 | 14.83 | -0.202% | 40,849 | -19.892% |
| 2026-05-06 | 14.87 | 14.88 | 14.77 | 14.86 | +0.541% | 45,581 | -20.054% |
| 2026-05-05 | 14.81 | 14.83 | 14.72 | 14.78 | +0.068% | 30,833 | -19.621% |
| 2026-05-04 | 14.83 | 14.83 | 14.69 | 14.77 | -0.405% | 34,732 | -19.567% |
| 2026-05-01 | 14.82 | 14.88 | 14.72 | 14.83 | 0.000% | 55,503 | -19.892% |
| 2026-04-30 | 14.70 | 14.84 | 14.65 | 14.83 | +1.298% | 125,126 | -19.892% |
| 2026-04-29 | 14.60 | 14.66 | 14.57 | 14.64 | +0.412% | 51,204 | -18.852% |
| 2026-04-28 | 14.51 | 14.62 | 14.43 | 14.58 | +0.206% | 60,926 | -18.519% |
| 2026-04-27 | 14.67 | 14.67 | 14.51 | 14.55 | -0.479% | 54,036 | -18.351% |
| 2026-04-24 | 14.65 | 14.74 | 14.57 | 14.62 | +0.137% | 34,201 | -18.741% |
| 2026-04-23 | 14.61 | 14.72 | 14.55 | 14.60 | -0.068% | 29,212 | -18.630% |
| 2026-04-22 | 14.60 | 14.75 | 14.55 | 14.61 | +0.206% | 28,016 | -18.686% |
| 2026-04-21 | 14.70 | 14.74 | 14.50 | 14.58 | -0.410% | 33,360 | -18.519% |
| 2026-04-20 | 14.62 | 14.67 | 14.50 | 14.64 | 0.000% | 50,762 | -18.852% |
| 2026-04-17 | 14.42 | 14.64 | 14.42 | 14.64 | +1.596% | 58,416 | -18.852% |
| 2026-04-16 | 14.41 | 14.49 | 14.36 | 14.41 | -0.346% | 60,679 | -17.557% |
| 2026-04-15 | 14.44 | 14.50 | 14.33 | 14.46 | +0.486% | 36,030 | -17.842% |
| 2026-04-14 | 14.32 | 14.47 | 14.30 | 14.39 | +0.489% | 25,245 | -17.443% |
| 2026-04-13 | 14.16 | 14.38 | 14.16 | 14.32 | -0.348% | 51,625 | -17.039% |
| 2026-04-10 | 14.31 | 14.40 | 14.30 | 14.37 | +0.490% | 34,192 | -17.328% |
| 2026-04-09 | 14.30 | 14.43 | 14.18 | 14.30 | +0.070% | 127,734 | -16.923% |
| 2026-04-08 | 14.67 | 14.74 | 14.21 | 14.29 | -1.039% | 174,454 | -16.865% |
| 2026-04-07 | 14.48 | 14.56 | 14.34 | 14.44 | -0.448% | 66,326 | -17.729% |
| 2026-04-06 | 14.42 | 14.55 | 14.42 | 14.51 | +0.589% | 51,961 | -18.097% |
| 2026-04-02 | 14.27 | 14.47 | 14.26 | 14.42 | -0.069% | 67,265 | -17.614% |
| 2026-04-01 | 14.30 | 14.49 | 13.89 | 14.43 | +1.334% | 96,973 | -17.672% |
| 2026-03-31 | 13.93 | 14.29 | 13.89 | 14.24 | +2.965% | 111,888 | -16.573% |
| 2026-03-30 | 14.00 | 14.04 | 13.80 | 13.83 | -0.647% | 73,532 | -14.100% |
| 2026-03-27 | 14.15 | 14.17 | 13.91 | 13.92 | -1.972% | 57,454 | -14.655% |
| 2026-03-26 | 14.25 | 14.27 | 14.14 | 14.20 | -0.141% | 79,131 | -16.338% |
| 2026-03-25 | 14.20 | 14.35 | 14.17 | 14.22 | +0.851% | 34,827 | -16.456% |
| 2026-03-24 | 14.19 | 14.19 | 14.07 | 14.10 | -0.494% | 57,203 | -15.745% |
| 2026-03-23 | 14.14 | 14.30 | 14.14 | 14.17 | +0.711% | 44,263 | -16.161% |
| 2026-03-20 | 14.33 | 14.33 | 14.07 | 14.07 | -1.814% | 54,792 | -15.565% |
| 2026-03-19 | 14.38 | 14.49 | 14.30 | 14.33 | -0.624% | 26,506 | -17.097% |
| 2026-03-18 | 14.60 | 14.64 | 14.36 | 14.42 | -1.503% | 108,789 | -17.614% |
| 2026-03-17 | 14.49 | 14.74 | 14.39 | 14.64 | +0.966% | 106,915 | -18.852% |
| 2026-03-16 | 14.39 | 14.52 | 14.37 | 14.50 | +0.764% | 64,147 | -18.069% |
| 2026-03-13 | 14.45 | 14.51 | 14.38 | 14.39 | -0.277% | 36,072 | -17.443% |
| 2026-03-12 | 14.44 | 14.55 | 14.41 | 14.43 | -1.367% | 42,559 | -17.672% |
| 2026-03-11 | 14.48 | 14.70 | 14.47 | 14.63 | +1.036% | 68,408 | -18.797% |
| 2026-03-10 | 14.46 | 14.53 | 14.35 | 14.48 | -0.069% | 36,718 | -17.956% |
| 2026-03-09 | 14.60 | 14.60 | 14.35 | 14.49 | -0.889% | 70,782 | -18.012% |
| 2026-03-06 | 14.63 | 14.72 | 14.60 | 14.62 | -0.747% | 41,340 | -18.741% |
| 2026-03-05 | 14.77 | 14.82 | 14.70 | 14.73 | -0.136% | 34,904 | -19.348% |
| 2026-03-04 | 14.73 | 14.79 | 14.70 | 14.75 | -0.135% | 48,269 | -19.458% |
| 2026-03-03 | 14.81 | 14.81 | 14.65 | 14.77 | -0.337% | 63,127 | -19.567% |
| 2026-03-02 | 14.80 | 14.86 | 14.71 | 14.82 | +0.271% | 54,522 | -19.838% |
| 2026-02-27 | 14.74 | 14.87 | 14.71 | 14.78 | -0.337% | 67,060 | -19.621% |
| 2026-02-26 | 14.86 | 14.90 | 14.80 | 14.83 | +0.067% | 56,068 | -19.892% |
| 2026-02-25 | 14.75 | 14.86 | 14.74 | 14.82 | +0.475% | 74,516 | -19.838% |
| 2026-02-24 | 14.65 | 14.77 | 14.64 | 14.75 | +0.621% | 63,034 | -19.458% |
| 2026-02-23 | 14.72 | 14.75 | 14.61 | 14.66 | -0.550% | 45,397 | -18.958% |
| 2026-02-20 | 14.68 | 14.83 | 14.68 | 14.74 | -0.068% | 35,883 | -19.403% |
| 2026-02-19 | 14.78 | 14.86 | 14.72 | 14.75 | -0.068% | 44,847 | -19.458% |
| 2026-02-18 | 14.87 | 14.94 | 14.76 | 14.76 | -0.405% | 65,111 | -19.512% |
| 2026-02-17 | 14.79 | 14.85 | 14.77 | 14.82 | +0.203% | 49,789 | -19.838% |
| 2026-02-13 | 14.68 | 14.79 | 14.68 | 14.79 | +0.749% | 57,233 | -19.675% |
| 2026-02-12 | 14.71 | 14.77 | 14.68 | 14.68 | -0.945% | 37,249 | -19.074% |
| 2026-02-11 | 14.88 | 14.88 | 14.79 | 14.82 | +0.203% | 45,701 | -19.838% |
| 2026-02-10 | 14.74 | 14.81 | 14.72 | 14.79 | +0.407% | 61,696 | -19.675% |
| 2026-02-09 | 14.69 | 14.75 | 14.68 | 14.73 | +0.272% | 69,074 | -19.348% |
| 2026-02-06 | 14.61 | 14.69 | 14.61 | 14.69 | +0.685% | 39,640 | -19.129% |
| 2026-02-05 | 14.62 | 14.65 | 14.55 | 14.59 | -0.205% | 75,430 | -18.574% |
| 2026-02-04 | 14.65 | 14.67 | 14.45 | 14.62 | +0.068% | 82,264 | -18.741% |
| 2026-02-03 | 14.61 | 14.67 | 14.58 | 14.61 | +0.206% | 65,884 | -18.686% |
| 2026-02-02 | 14.68 | 14.68 | 14.56 | 14.58 | -0.681% | 59,068 | -18.519% |
| 2026-01-30 | 14.68 | 14.74 | 14.60 | 14.68 | +0.342% | 97,739 | -19.074% |
| 2026-01-29 | 14.63 | 14.63 | 14.52 | 14.63 | +0.343% | 87,338 | -18.797% |
| 2026-01-28 | 14.57 | 14.66 | 14.53 | 14.58 | +0.206% | 63,751 | -18.519% |
| 2026-01-27 | 14.62 | 14.65 | 14.54 | 14.55 | -0.342% | 42,936 | -18.351% |
| 2026-01-26 | 14.65 | 14.65 | 14.57 | 14.60 | -0.068% | 29,927 | -18.630% |
| 2026-01-23 | 14.61 | 14.63 | 14.59 | 14.61 | -0.068% | 39,838 | -18.686% |
| 2026-01-22 | 14.63 | 14.65 | 14.60 | 14.62 | +0.206% | 44,540 | -18.741% |
| 2026-01-21 | 14.56 | 14.63 | 14.51 | 14.59 | +0.621% | 54,088 | -18.574% |
| 2026-01-20 | 14.56 | 14.56 | 14.48 | 14.50 | -0.685% | 62,469 | -18.069% |
| 2026-01-16 | 14.60 | 14.65 | 14.55 | 14.60 | +0.413% | 61,543 | -18.630% |
| 2026-01-15 | 14.59 | 14.64 | 14.53 | 14.54 | -0.069% | 53,144 | -18.294% |
| 2026-01-14 | 14.61 | 14.61 | 14.51 | 14.55 | -0.206% | 42,954 | -18.351% |
| 2026-01-13 | 14.51 | 14.62 | 14.47 | 14.58 | +0.552% | 74,262 | -18.519% |
| 2026-01-12 | 14.42 | 14.56 | 14.42 | 14.50 | -0.412% | 66,043 | -18.069% |
| 2026-01-09 | 14.53 | 14.59 | 14.50 | 14.56 | +0.138% | 52,777 | -18.407% |
| 2026-01-08 | 14.48 | 14.55 | 14.42 | 14.54 | +0.345% | 96,355 | -18.294% |
| 2026-01-07 | 14.52 | 14.57 | 14.44 | 14.49 | -0.069% | 78,726 | -18.012% |
| 2026-01-06 | 14.47 | 14.52 | 14.43 | 14.50 | +0.277% | 62,394 | -18.069% |
| 2026-01-05 | 14.51 | 14.53 | 14.44 | 14.46 | -0.482% | 111,004 | -17.842% |
| 2026-01-02 | 14.49 | 14.53 | 14.41 | 14.53 | +0.833% | 93,436 | -18.238% |
| 2025-12-31 | 14.58 | 14.58 | 14.37 | 14.41 | -0.689% | 173,086 | -17.557% |
| 2025-12-30 | 14.45 | 14.52 | 14.45 | 14.51 | +0.276% | 72,506 | -18.125% |
| 2025-12-29 | 14.50 | 14.53 | 14.42 | 14.47 | +0.138% | 65,153 | -17.899% |
| 2025-12-26 | 14.46 | 14.54 | 14.42 | 14.45 | +0.104% | 78,989 | -17.785% |
| 2025-12-24 | 14.43 | 14.46 | 14.43 | 14.44 | -0.104% | 42,000 | -17.700% |
| 2025-12-23 | 14.52 | 14.54 | 14.43 | 14.45 | -0.276% | 103,591 | -17.785% |
| 2025-12-22 | 14.42 | 14.54 | 14.42 | 14.49 | +0.555% | 147,476 | -18.012% |
| 2025-12-19 | 14.40 | 14.45 | 14.36 | 14.41 | +0.278% | 60,455 | -17.557% |
| 2025-12-18 | 14.38 | 14.46 | 14.33 | 14.37 | +0.349% | 62,435 | -17.328% |
| 2025-12-17 | 14.32 | 14.39 | 14.32 | 14.32 | 0.000% | 40,564 | -17.039% |
| 2025-12-16 | 14.31 | 14.45 | 14.31 | 14.32 | -0.459% | 70,963 | -17.039% |
| 2025-12-15 | 14.38 | 14.45 | 14.36 | 14.39 | +0.111% | 73,349 | -17.420% |
| 2025-12-12 | 14.40 | 14.45 | 14.36 | 14.37 | -0.554% | 63,682 | -17.328% |
| 2025-12-11 | 14.48 | 14.52 | 14.44 | 14.45 | -1.365% | 136,535 | -17.785% |
| 2025-12-10 | 14.66 | 14.66 | 14.57 | 14.65 | +0.342% | 63,521 | -18.908% |
| 2025-12-09 | 14.63 | 14.69 | 14.60 | 14.60 | -0.409% | 59,529 | -18.630% |
| 2025-12-08 | 14.73 | 14.79 | 14.63 | 14.66 | -0.272% | 51,247 | -18.963% |
| 2025-12-05 | 14.65 | 14.80 | 14.65 | 14.70 | +0.273% | 90,501 | -19.184% |
| 2025-12-04 | 14.81 | 14.81 | 14.66 | 14.66 | -0.745% | 135,698 | -18.963% |
| 2025-12-03 | 14.81 | 14.87 | 14.77 | 14.77 | -0.806% | 116,390 | -19.567% |
| 2025-12-02 | 14.84 | 14.96 | 14.84 | 14.89 | +0.337% | 70,677 | -20.215% |
| 2025-12-01 | 14.88 | 15.00 | 14.81 | 14.84 | -0.935% | 81,120 | -19.946% |
| 2025-11-28 | 15.03 | 15.03 | 14.88 | 14.98 | +0.335% | 67,019 | -20.694% |
| 2025-11-26 | 14.89 | 14.95 | 14.85 | 14.93 | +0.134% | 78,843 | -20.429% |
| 2025-11-25 | 14.74 | 14.94 | 14.74 | 14.91 | +0.607% | 38,430 | -20.322% |
| 2025-11-24 | 14.69 | 14.93 | 14.69 | 14.82 | +1.368% | 103,443 | -19.838% |
| 2025-11-21 | 14.72 | 14.86 | 14.62 | 14.62 | -1.016% | 134,038 | -18.741% |
| 2025-11-20 | 14.93 | 15.00 | 14.75 | 14.77 | -0.939% | 51,010 | -19.567% |
| 2025-11-19 | 14.92 | 14.99 | 14.85 | 14.91 | -0.334% | 49,484 | -20.322% |
| 2025-11-18 | 14.93 | 15.03 | 14.90 | 14.96 | +0.403% | 58,107 | -20.588% |
| 2025-11-17 | 15.03 | 15.09 | 14.87 | 14.90 | -0.865% | 53,281 | -20.268% |
| 2025-11-14 | 14.99 | 15.12 | 14.99 | 15.03 | -0.199% | 33,415 | -20.958% |
| 2025-11-13 | 15.10 | 15.17 | 15.03 | 15.06 | -1.697% | 60,386 | -21.116% |
| 2025-11-12 | 15.41 | 15.54 | 15.31 | 15.32 | -0.841% | 115,446 | -22.454% |
| 2025-11-11 | 15.46 | 15.53 | 15.45 | 15.45 | -0.451% | 28,536 | -23.107% |
| 2025-11-10 | 15.44 | 15.52 | 15.36 | 15.52 | +0.976% | 41,329 | -23.454% |
| 2025-11-07 | 15.32 | 15.47 | 15.29 | 15.37 | -0.260% | 51,812 | -22.707% |
| 2025-11-06 | 15.42 | 15.48 | 15.34 | 15.41 | -0.065% | 40,090 | -22.907% |
| 2025-11-05 | 15.27 | 15.47 | 15.25 | 15.42 | +0.850% | 40,992 | -22.957% |
| 2025-11-04 | 15.40 | 15.47 | 15.25 | 15.29 | -1.291% | 45,868 | -22.302% |
| 2025-11-03 | 15.50 | 15.53 | 15.40 | 15.49 | +0.324% | 72,740 | -23.305% |
| 2025-10-31 | 15.50 | 15.50 | 15.38 | 15.44 | +0.325% | 89,384 | -23.057% |
| 2025-10-30 | 15.37 | 15.43 | 15.33 | 15.39 | +0.195% | 82,005 | -22.807% |
| 2025-10-29 | 15.38 | 15.39 | 15.33 | 15.36 | -0.065% | 46,519 | -22.656% |
| 2025-10-28 | 15.43 | 15.45 | 15.32 | 15.37 | -0.453% | 47,136 | -22.707% |
| 2025-10-27 | 15.53 | 15.53 | 15.36 | 15.44 | +0.130% | 40,466 | -23.057% |
| 2025-10-24 | 15.54 | 15.54 | 15.38 | 15.42 | -0.516% | 46,148 | -22.957% |
| 2025-10-23 | 15.47 | 15.54 | 15.43 | 15.50 | +0.846% | 59,757 | -23.355% |
| 2025-10-22 | 15.50 | 15.50 | 15.37 | 15.37 | -0.646% | 47,139 | -22.707% |
| 2025-10-21 | 15.43 | 15.48 | 15.37 | 15.47 | +0.389% | 45,294 | -23.206% |
| 2025-10-20 | 15.26 | 15.43 | 15.26 | 15.41 | +1.049% | 68,112 | -22.907% |
| 2025-10-17 | 15.15 | 15.27 | 15.15 | 15.25 | +0.660% | 41,500 | -22.098% |
| 2025-10-16 | 15.24 | 15.34 | 15.15 | 15.15 | -1.045% | 49,343 | -21.584% |
| 2025-10-15 | 15.30 | 15.35 | 15.25 | 15.31 | +0.065% | 32,173 | -22.404% |
| 2025-10-14 | 15.19 | 15.35 | 15.12 | 15.30 | -0.649% | 38,003 | -22.353% |
| 2025-10-13 | 15.29 | 15.44 | 15.29 | 15.40 | +0.917% | 48,309 | -22.857% |
| 2025-10-10 | 15.41 | 15.58 | 15.26 | 15.26 | -1.294% | 43,876 | -22.149% |
| 2025-10-09 | 15.68 | 15.68 | 15.41 | 15.46 | -1.214% | 74,118 | -23.157% |
| 2025-10-08 | 15.64 | 15.67 | 15.58 | 15.65 | +0.192% | 57,409 | -24.089% |
| 2025-10-07 | 15.64 | 15.68 | 15.54 | 15.62 | -0.128% | 52,492 | -23.944% |
| 2025-10-06 | 15.64 | 15.64 | 15.59 | 15.64 | +0.385% | 52,661 | -24.041% |
| 2025-10-03 | 15.64 | 15.66 | 15.54 | 15.58 | -0.384% | 94,985 | -23.748% |
| 2025-10-02 | 15.64 | 15.66 | 15.57 | 15.64 | +0.450% | 66,140 | -24.041% |
| 2025-10-01 | 15.44 | 15.63 | 15.24 | 15.57 | +0.842% | 103,113 | -23.699% |
| 2025-09-30 | 15.37 | 15.48 | 15.34 | 15.44 | +0.915% | 167,048 | -23.057% |
| 2025-09-29 | 15.33 | 15.37 | 15.23 | 15.30 | +0.040% | 63,175 | -22.353% |
| 2025-09-26 | 15.33 | 15.43 | 15.27 | 15.29 | -0.105% | 37,302 | -22.322% |
| 2025-09-25 | 15.34 | 15.41 | 15.30 | 15.31 | -0.196% | 91,331 | -22.404% |
| 2025-09-24 | 15.45 | 15.48 | 15.29 | 15.34 | -0.776% | 97,957 | -22.555% |
| 2025-09-23 | 15.41 | 15.53 | 15.37 | 15.46 | +0.455% | 53,026 | -23.157% |
| 2025-09-22 | 15.37 | 15.48 | 15.35 | 15.39 | +0.130% | 116,955 | -22.807% |
| 2025-09-19 | 15.34 | 15.56 | 15.27 | 15.37 | +0.196% | 84,498 | -22.707% |
| 2025-09-18 | 15.24 | 15.37 | 15.20 | 15.34 | +0.788% | 67,160 | -22.555% |
| 2025-09-17 | 15.17 | 15.24 | 15.17 | 15.22 | +0.528% | 55,255 | -21.945% |
| 2025-09-16 | 15.11 | 15.17 | 15.11 | 15.14 | +0.331% | 41,003 | -21.532% |
| 2025-09-15 | 15.04 | 15.16 | 15.04 | 15.09 | +0.133% | 72,975 | -21.272% |
| 2025-09-12 | 15.07 | 15.10 | 14.97 | 15.07 | -0.462% | 31,396 | -21.168% |
| 2025-09-11 | 15.16 | 15.19 | 15.13 | 15.14 | -0.066% | 64,609 | -21.532% |
| 2025-09-10 | 15.13 | 15.17 | 15.13 | 15.15 | +0.198% | 47,142 | -21.584% |
| 2025-09-09 | 15.09 | 15.12 | 15.01 | 15.12 | +0.398% | 55,989 | -21.429% |
| 2025-09-08 | 15.03 | 15.08 | 15.01 | 15.06 | +0.367% | 63,538 | -21.116% |
| 2025-09-05 | 14.90 | 15.04 | 14.81 | 15.01 | +0.976% | 86,774 | -20.826% |
| 2025-09-04 | 14.80 | 14.87 | 14.80 | 14.86 | +0.338% | 45,105 | -20.054% |
| 2025-09-03 | 14.88 | 14.90 | 14.78 | 14.81 | -0.067% | 81,772 | -19.784% |
| 2025-09-02 | 14.75 | 14.85 | 14.75 | 14.82 | +0.271% | 86,993 | -19.838% |
| 2025-08-29 | 14.87 | 14.90 | 14.74 | 14.78 | -0.203% | 60,877 | -19.621% |
| 2025-08-28 | 14.83 | 14.87 | 14.77 | 14.81 | +0.339% | 67,551 | -19.784% |
| 2025-08-27 | 14.84 | 14.91 | 14.71 | 14.76 | -0.539% | 98,889 | -19.512% |
| 2025-08-26 | 14.81 | 14.88 | 14.79 | 14.84 | +0.067% | 197,076 | -19.946% |
| 2025-08-25 | 14.78 | 14.85 | 14.78 | 14.83 | +0.067% | 34,841 | -19.892% |
| 2025-08-22 | 14.73 | 14.84 | 14.70 | 14.82 | +0.611% | 63,056 | -19.838% |
| 2025-08-21 | 14.73 | 14.75 | 14.69 | 14.73 | 0.000% | 60,363 | -19.348% |
| 2025-08-20 | 14.70 | 14.73 | 14.65 | 14.73 | +0.409% | 33,838 | -19.348% |
| 2025-08-19 | 14.67 | 14.69 | 14.65 | 14.67 | -0.034% | 54,783 | -19.018% |
| 2025-08-18 | 14.66 | 14.70 | 14.65 | 14.68 | +0.239% | 42,251 | -19.046% |
| 2025-08-15 | 14.64 | 14.64 | 14.59 | 14.64 | +0.205% | 57,384 | -18.852% |
| 2025-08-14 | 14.58 | 14.64 | 14.58 | 14.61 | -0.068% | 42,312 | -18.686% |
| 2025-08-13 | 14.63 | 14.64 | 14.62 | 14.62 | +0.137% | 66,337 | -18.741% |
| 2025-08-12 | 14.60 | 14.62 | 14.52 | 14.60 | +0.275% | 60,558 | -18.630% |
| 2025-08-11 | 14.56 | 14.61 | 14.55 | 14.56 | -0.750% | 48,546 | -18.407% |
| 2025-08-08 | 14.61 | 14.69 | 14.59 | 14.67 | +0.273% | 92,752 | -19.018% |
| 2025-08-07 | 14.53 | 14.65 | 14.51 | 14.63 | +0.620% | 148,648 | -18.797% |
| 2025-08-06 | 14.51 | 14.55 | 14.51 | 14.54 | +0.068% | 40,161 | -18.294% |
| 2025-08-05 | 14.52 | 14.54 | 14.46 | 14.53 | +0.207% | 62,155 | -18.238% |
| 2025-08-04 | 14.48 | 14.55 | 14.45 | 14.50 | +0.485% | 79,518 | -18.069% |
| 2025-08-01 | 14.40 | 14.46 | 14.38 | 14.43 | +0.348% | 67,976 | -17.672% |
| 2025-07-31 | 14.44 | 14.45 | 14.33 | 14.38 | -0.069% | 80,711 | -17.385% |
| 2025-07-30 | 14.37 | 14.41 | 14.31 | 14.39 | +0.209% | 70,592 | -17.443% |
| 2025-07-29 | 14.33 | 14.37 | 14.28 | 14.36 | +0.420% | 156,555 | -17.270% |
| 2025-07-28 | 14.22 | 14.30 | 14.22 | 14.30 | +0.775% | 110,295 | -16.923% |
| 2025-07-25 | 14.12 | 14.23 | 14.12 | 14.19 | +0.781% | 92,779 | -16.279% |
| 2025-07-24 | 14.06 | 14.13 | 14.05 | 14.08 | -0.213% | 83,414 | -15.625% |
| 2025-07-23 | 14.11 | 14.19 | 14.08 | 14.11 | 0.000% | 52,500 | -15.804% |
| 2025-07-22 | 14.12 | 14.14 | 14.09 | 14.11 | -0.142% | 84,612 | -15.804% |
| 2025-07-21 | 14.14 | 14.20 | 14.10 | 14.13 | +0.641% | 101,327 | -15.924% |
| 2025-07-18 | 14.34 | 14.34 | 14.04 | 14.04 | -1.612% | 219,901 | -15.385% |
| 2025-07-17 | 14.19 | 14.32 | 14.19 | 14.27 | +0.352% | 87,402 | -16.748% |
| 2025-07-16 | 14.25 | 14.29 | 14.19 | 14.22 | +0.495% | 90,033 | -16.456% |
| 2025-07-15 | 14.30 | 14.38 | 14.15 | 14.15 | -1.049% | 90,839 | -16.042% |
| 2025-07-14 | 14.25 | 14.30 | 14.22 | 14.30 | +0.704% | 140,106 | -16.923% |
| 2025-07-11 | 14.24 | 14.30 | 14.17 | 14.20 | -1.183% | 92,547 | -16.338% |
| 2025-07-10 | 14.38 | 14.42 | 14.35 | 14.37 | -0.347% | 43,776 | -17.328% |
| 2025-07-09 | 14.36 | 14.43 | 14.36 | 14.42 | +0.348% | 53,525 | -17.614% |
| 2025-07-08 | 14.38 | 14.42 | 14.32 | 14.37 | +0.070% | 99,554 | -17.328% |
| 2025-07-07 | 14.47 | 14.47 | 14.34 | 14.36 | -0.760% | 47,093 | -17.270% |
| 2025-07-03 | 14.46 | 14.50 | 14.44 | 14.47 | +0.069% | 44,055 | -17.899% |
| 2025-07-02 | 14.32 | 14.47 | 14.31 | 14.46 | +1.190% | 53,322 | -17.842% |
| 2025-07-01 | 14.17 | 14.34 | 14.17 | 14.29 | +0.210% | 74,831 | -16.865% |
| 2025-06-30 | 14.34 | 14.34 | 14.21 | 14.26 | 0.000% | 111,516 | -16.690% |
| 2025-06-27 | 14.16 | 14.34 | 14.13 | 14.26 | +0.493% | 108,625 | -16.690% |
| 2025-06-26 | 14.04 | 14.20 | 14.04 | 14.19 | +0.925% | 32,241 | -16.279% |
| 2025-06-25 | 14.18 | 14.18 | 14.04 | 14.06 | -0.706% | 63,279 | -15.505% |
| 2025-06-24 | 14.08 | 14.20 | 14.08 | 14.16 | +0.640% | 67,802 | -16.102% |
| 2025-06-23 | 14.08 | 14.16 | 14.05 | 14.07 | +0.007% | 57,501 | -15.565% |
| 2025-06-20 | 14.05 | 14.18 | 14.03 | 14.07 | -0.007% | 89,444 | -15.559% |
| 2025-06-18 | 14.09 | 14.16 | 14.07 | 14.07 | -0.142% | 33,655 | -15.565% |
| 2025-06-17 | 14.11 | 14.13 | 14.07 | 14.09 | -0.212% | 26,166 | -15.685% |
| 2025-06-16 | 14.11 | 14.18 | 14.07 | 14.12 | +0.427% | 44,168 | -15.864% |
| 2025-06-13 | 14.11 | 14.21 | 14.05 | 14.06 | -0.425% | 42,734 | -15.505% |
| 2025-06-12 | 14.20 | 14.26 | 14.11 | 14.12 | -1.410% | 74,614 | -15.864% |
| 2025-06-11 | 14.32 | 14.40 | 14.32 | 14.32 | +0.014% | 30,615 | -17.051% |
| 2025-06-10 | 14.40 | 14.40 | 14.24 | 14.32 | -0.209% | 35,736 | -17.039% |
| 2025-06-09 | 14.32 | 14.39 | 14.29 | 14.35 | +0.420% | 40,515 | -17.213% |
| 2025-06-06 | 14.35 | 14.39 | 14.25 | 14.29 | +0.140% | 48,743 | -16.865% |
| 2025-06-05 | 14.21 | 14.34 | 14.19 | 14.27 | +0.211% | 68,167 | -16.748% |
| 2025-06-04 | 14.25 | 14.29 | 14.21 | 14.24 | +0.211% | 39,375 | -16.573% |
| 2025-06-03 | 14.20 | 14.31 | 14.13 | 14.21 | +0.318% | 78,738 | -16.397% |
| 2025-06-02 | 14.24 | 14.24 | 14.14 | 14.16 | -0.596% | 63,748 | -16.131% |
| 2025-05-30 | 14.31 | 14.32 | 14.19 | 14.25 | -0.070% | 68,803 | -16.632% |
| 2025-05-29 | 14.30 | 14.30 | 14.19 | 14.26 | +0.423% | 60,121 | -16.690% |
| 2025-05-28 | 14.29 | 14.32 | 14.15 | 14.20 | -0.070% | 36,268 | -16.338% |
| 2025-05-27 | 14.19 | 14.30 | 14.18 | 14.21 | +0.141% | 100,096 | -16.397% |
| 2025-05-23 | 14.20 | 14.21 | 14.12 | 14.19 | -0.281% | 35,095 | -16.279% |
| 2025-05-22 | 14.21 | 14.30 | 14.16 | 14.23 | +0.494% | 44,473 | -16.514% |
| 2025-05-21 | 14.34 | 14.37 | 14.14 | 14.16 | -1.530% | 50,790 | -16.102% |
| 2025-05-20 | 14.41 | 14.49 | 14.35 | 14.38 | -0.139% | 45,050 | -17.385% |
| 2025-05-19 | 14.38 | 14.46 | 14.35 | 14.40 | -0.277% | 33,096 | -17.500% |
| 2025-05-16 | 14.50 | 14.54 | 14.35 | 14.44 | -0.207% | 73,484 | -17.729% |
| 2025-05-15 | 14.53 | 14.59 | 14.42 | 14.47 | -0.207% | 28,319 | -17.899% |
| 2025-05-14 | 14.55 | 14.59 | 14.40 | 14.50 | -0.275% | 27,888 | -18.069% |
| 2025-05-13 | 14.48 | 14.56 | 14.46 | 14.54 | +0.693% | 32,577 | -18.294% |
| 2025-05-12 | 14.43 | 14.58 | 14.43 | 14.44 | -0.414% | 44,149 | -17.729% |
| 2025-05-09 | 14.50 | 14.54 | 14.45 | 14.50 | +0.346% | 42,994 | -18.069% |
| 2025-05-08 | 14.43 | 14.56 | 14.38 | 14.45 | +0.417% | 72,225 | -17.785% |
| 2025-05-07 | 14.31 | 14.44 | 14.31 | 14.39 | +0.419% | 48,398 | -17.443% |
| 2025-05-06 | 14.37 | 14.41 | 14.28 | 14.33 | -0.555% | 49,926 | -17.097% |
| 2025-05-05 | 14.40 | 14.47 | 14.35 | 14.41 | 0.000% | 35,376 | -17.557% |
| 2025-05-02 | 14.34 | 14.47 | 14.31 | 14.41 | +0.769% | 56,159 | -17.557% |
| 2025-05-01 | 14.46 | 14.51 | 14.27 | 14.30 | -1.038% | 57,136 | -16.923% |
| 2025-04-30 | 14.38 | 14.49 | 14.15 | 14.45 | +0.697% | 99,477 | -17.785% |
| 2025-04-29 | 14.26 | 14.55 | 14.25 | 14.35 | +0.070% | 59,107 | -17.213% |
| 2025-04-28 | 14.33 | 14.42 | 14.23 | 14.34 | +0.280% | 45,614 | -17.155% |
| 2025-04-25 | 14.35 | 14.45 | 14.27 | 14.30 | -0.348% | 32,742 | -16.923% |
| 2025-04-24 | 14.18 | 14.41 | 14.18 | 14.35 | +1.342% | 26,948 | -17.213% |
| 2025-04-23 | 14.15 | 14.38 | 14.07 | 14.16 | +1.288% | 33,404 | -16.102% |
| 2025-04-22 | 13.95 | 14.09 | 13.88 | 13.98 | +0.576% | 17,272 | -15.021% |
| 2025-04-21 | 14.11 | 14.11 | 13.80 | 13.90 | -1.558% | 43,511 | -14.532% |
| 2025-04-17 | 14.12 | 14.18 | 14.02 | 14.12 | +0.713% | 36,494 | -15.864% |
| 2025-04-16 | 13.94 | 14.08 | 13.86 | 14.02 | +0.214% | 29,778 | -15.264% |
| 2025-04-15 | 14.03 | 14.13 | 13.93 | 13.99 | 0.000% | 51,370 | -15.082% |