HTD
John Hancock Tax-Advantaged Dividend Income Fund
stockNYSEClosed Ended Fund
Market OpenOct 5, 2026 11:59:38 AM EDT
22.07USD-0.809%(-0.18)82,378
21.95Bid22.20Ask0.25SpreadHTD Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 22.07 | 22.07 | 21.93 | 22.07 | -0.809% | 82,378 | 0.000% |
| 2026-10-02 | 22.26 | 22.50 | 22.17 | 22.25 | +0.451% | 121,244 | -0.809% |
| 2026-10-01 | 22.25 | 22.38 | 21.94 | 22.15 | -0.135% | 102,010 | -0.361% |
| 2026-09-30 | 22.44 | 22.49 | 22.12 | 22.18 | -0.805% | 156,049 | -0.496% |
| 2026-09-29 | 22.18 | 22.58 | 22.08 | 22.36 | +1.131% | 143,447 | -1.297% |
| 2026-09-28 | 22.35 | 22.52 | 22.10 | 22.11 | -1.690% | 111,506 | -0.181% |
| 2026-09-25 | 22.55 | 22.63 | 22.34 | 22.49 | -0.266% | 122,566 | -1.867% |
| 2026-09-24 | 22.77 | 23.50 | 22.53 | 22.55 | -1.442% | 84,969 | -2.129% |
| 2026-09-23 | 23.35 | 23.52 | 22.81 | 22.88 | -2.389% | 134,120 | -3.540% |
| 2026-09-22 | 23.50 | 23.60 | 23.39 | 23.44 | -0.128% | 84,665 | -5.845% |
| 2026-09-21 | 23.51 | 23.70 | 23.47 | 23.47 | -0.761% | 151,983 | -5.965% |
| 2026-09-18 | 24.08 | 24.15 | 23.65 | 23.65 | -1.458% | 66,531 | -6.681% |
| 2026-09-17 | 24.19 | 24.94 | 24.00 | 24.00 | -0.456% | 65,466 | -8.042% |
| 2026-09-16 | 24.34 | 24.87 | 24.02 | 24.11 | -0.495% | 60,319 | -8.461% |
| 2026-09-15 | 24.31 | 24.50 | 23.97 | 24.23 | -0.041% | 99,305 | -8.915% |
| 2026-09-14 | 24.75 | 25.08 | 24.21 | 24.24 | -2.021% | 64,985 | -8.952% |
| 2026-09-11 | 24.79 | 25.06 | 24.71 | 24.74 | -0.682% | 36,628 | -10.792% |
| 2026-09-10 | 25.02 | 25.24 | 24.88 | 24.91 | -0.400% | 35,200 | -11.401% |
| 2026-09-09 | 25.23 | 25.25 | 25.01 | 25.01 | -0.990% | 47,028 | -11.755% |
| 2026-09-08 | 25.10 | 25.34 | 25.08 | 25.26 | +0.397% | 30,998 | -12.629% |
| 2026-09-04 | 25.02 | 25.31 | 25.02 | 25.16 | -0.079% | 32,103 | -12.281% |
| 2026-09-03 | 25.16 | 25.25 | 25.10 | 25.18 | -0.119% | 44,360 | -12.351% |
| 2026-09-02 | 25.35 | 25.35 | 25.00 | 25.21 | -0.198% | 30,571 | -12.455% |
| 2026-09-01 | 25.32 | 25.35 | 25.19 | 25.26 | +0.198% | 49,011 | -12.629% |
| 2026-08-31 | 25.25 | 25.35 | 25.20 | 25.21 | -0.395% | 72,565 | -12.455% |
| 2026-08-28 | 25.24 | 25.44 | 25.24 | 25.31 | +0.357% | 67,349 | -12.801% |
| 2026-08-27 | 25.42 | 25.49 | 25.17 | 25.22 | -0.787% | 76,086 | -12.490% |
| 2026-08-26 | 25.40 | 25.48 | 25.27 | 25.42 | +0.316% | 26,049 | -13.179% |
| 2026-08-25 | 25.18 | 25.40 | 25.18 | 25.34 | +0.755% | 39,570 | -12.904% |
| 2026-08-24 | 25.13 | 25.25 | 24.99 | 25.15 | +0.080% | 48,742 | -12.247% |
| 2026-08-21 | 25.57 | 25.67 | 25.13 | 25.13 | -1.296% | 60,974 | -12.177% |
| 2026-08-20 | 25.60 | 25.69 | 25.46 | 25.46 | -0.235% | 63,727 | -13.315% |
| 2026-08-19 | 25.50 | 25.67 | 25.42 | 25.52 | -0.039% | 56,619 | -13.519% |
| 2026-08-18 | 25.50 | 25.68 | 25.48 | 25.53 | +0.275% | 40,228 | -13.553% |
| 2026-08-17 | 25.44 | 25.79 | 25.40 | 25.46 | -0.157% | 64,157 | -13.315% |
| 2026-08-14 | 25.40 | 25.66 | 25.39 | 25.50 | 0.000% | 27,864 | -13.451% |
| 2026-08-13 | 25.35 | 25.58 | 25.35 | 25.50 | -0.196% | 32,236 | -13.451% |
| 2026-08-12 | 25.50 | 25.69 | 25.42 | 25.55 | +0.314% | 25,210 | -13.620% |
| 2026-08-11 | 25.40 | 26.17 | 25.37 | 25.47 | +0.276% | 33,790 | -13.349% |
| 2026-08-10 | 25.49 | 25.49 | 25.32 | 25.40 | -0.039% | 62,910 | -13.110% |
| 2026-08-07 | 25.30 | 25.50 | 25.27 | 25.41 | +0.316% | 59,326 | -13.144% |
| 2026-08-06 | 25.61 | 25.70 | 25.30 | 25.33 | -0.236% | 75,497 | -12.870% |
| 2026-08-05 | 25.67 | 25.69 | 25.26 | 25.39 | -1.129% | 74,792 | -13.076% |
| 2026-08-04 | 25.70 | 25.80 | 25.50 | 25.68 | -0.194% | 47,759 | -14.058% |
| 2026-08-03 | 25.77 | 25.97 | 25.64 | 25.73 | -0.116% | 46,442 | -14.225% |
| 2026-07-31 | 26.00 | 26.00 | 25.68 | 25.76 | -0.271% | 65,527 | -14.325% |
| 2026-07-30 | 25.72 | 26.00 | 25.60 | 25.83 | +0.311% | 73,285 | -14.557% |
| 2026-07-29 | 26.02 | 26.17 | 25.60 | 25.75 | -0.809% | 48,315 | -14.291% |
| 2026-07-28 | 26.08 | 26.23 | 25.79 | 25.96 | +0.193% | 42,606 | -14.985% |
| 2026-07-27 | 26.24 | 26.24 | 25.85 | 25.91 | -0.652% | 43,139 | -14.821% |
| 2026-07-24 | 26.06 | 26.18 | 26.03 | 26.08 | +0.578% | 43,161 | -15.376% |
| 2026-07-23 | 25.89 | 26.07 | 25.76 | 25.93 | +0.116% | 114,226 | -14.886% |
| 2026-07-22 | 25.88 | 26.10 | 25.79 | 25.90 | +0.543% | 43,468 | -14.788% |
| 2026-07-21 | 25.80 | 25.93 | 25.56 | 25.76 | +0.429% | 38,528 | -14.325% |
| 2026-07-20 | 25.91 | 26.05 | 25.59 | 25.65 | -0.427% | 57,696 | -13.957% |
| 2026-07-17 | 25.85 | 26.35 | 25.66 | 25.76 | +0.468% | 87,668 | -14.325% |
| 2026-07-16 | 25.87 | 26.04 | 25.60 | 25.64 | -0.927% | 66,424 | -13.924% |
| 2026-07-15 | 25.97 | 26.11 | 25.82 | 25.88 | +0.155% | 42,415 | -14.722% |
| 2026-07-14 | 25.93 | 26.13 | 25.81 | 25.84 | -0.077% | 53,924 | -14.590% |
| 2026-07-13 | 25.75 | 26.05 | 25.69 | 25.86 | -0.039% | 85,911 | -14.656% |
| 2026-07-10 | 25.96 | 26.16 | 25.87 | 25.87 | -0.039% | 105,032 | -14.689% |
| 2026-07-09 | 25.90 | 26.00 | 25.71 | 25.88 | +0.155% | 77,088 | -14.722% |
| 2026-07-08 | 25.65 | 25.85 | 25.65 | 25.84 | +0.741% | 58,168 | -14.590% |
| 2026-07-07 | 25.46 | 25.75 | 25.46 | 25.65 | +0.156% | 71,357 | -13.957% |
| 2026-07-06 | 25.44 | 25.80 | 25.44 | 25.61 | +0.117% | 75,073 | -13.823% |
| 2026-07-02 | 25.26 | 25.78 | 25.26 | 25.58 | +1.267% | 64,763 | -13.722% |
| 2026-07-01 | 25.45 | 25.45 | 25.01 | 25.26 | -0.902% | 85,887 | -12.629% |
| 2026-06-30 | 25.78 | 25.85 | 25.16 | 25.49 | -1.125% | 228,155 | -13.417% |
| 2026-06-29 | 25.60 | 25.79 | 25.21 | 25.78 | +0.703% | 99,592 | -14.391% |
| 2026-06-26 | 25.34 | 25.70 | 25.24 | 25.60 | +0.986% | 80,619 | -13.789% |
| 2026-06-25 | 25.33 | 25.56 | 25.21 | 25.35 | -0.588% | 98,634 | -12.939% |
| 2026-06-24 | 25.49 | 25.64 | 25.24 | 25.50 | +0.950% | 80,170 | -13.451% |
| 2026-06-23 | 25.18 | 25.56 | 25.12 | 25.26 | +0.437% | 49,977 | -12.629% |
| 2026-06-22 | 25.11 | 25.84 | 25.08 | 25.15 | +0.279% | 80,978 | -12.247% |
| 2026-06-18 | 25.05 | 25.46 | 25.05 | 25.08 | +0.280% | 47,656 | -12.002% |
| 2026-06-17 | 25.57 | 25.70 | 25.01 | 25.01 | -1.998% | 31,445 | -11.755% |
| 2026-06-16 | 25.75 | 25.85 | 25.36 | 25.52 | -0.816% | 38,855 | -13.519% |
| 2026-06-15 | 25.83 | 25.98 | 25.71 | 25.73 | -0.078% | 58,400 | -14.225% |
| 2026-06-12 | 25.75 | 25.80 | 25.59 | 25.75 | +0.351% | 30,567 | -14.291% |
| 2026-06-11 | 25.55 | 25.91 | 25.47 | 25.66 | +0.274% | 33,580 | -13.991% |
| 2026-06-10 | 25.57 | 25.82 | 25.30 | 25.59 | +0.432% | 84,089 | -13.755% |
| 2026-06-09 | 25.27 | 25.50 | 25.20 | 25.48 | +1.151% | 72,743 | -13.383% |
| 2026-06-08 | 25.09 | 25.66 | 25.00 | 25.19 | -0.040% | 80,903 | -12.386% |
| 2026-06-05 | 25.22 | 25.45 | 25.11 | 25.20 | -0.158% | 91,494 | -12.421% |
| 2026-06-04 | 25.27 | 25.58 | 25.10 | 25.24 | 0.000% | 90,102 | -12.559% |
| 2026-06-03 | 25.16 | 25.49 | 25.16 | 25.24 | +0.040% | 70,728 | -12.559% |
| 2026-06-02 | 25.20 | 25.44 | 25.11 | 25.23 | -0.395% | 69,945 | -12.525% |
| 2026-06-01 | 25.51 | 25.55 | 25.25 | 25.33 | -1.209% | 45,103 | -12.870% |
| 2026-05-29 | 25.75 | 25.76 | 25.50 | 25.64 | -0.311% | 70,269 | -13.924% |
| 2026-05-28 | 25.58 | 25.74 | 25.54 | 25.72 | +0.312% | 57,491 | -14.191% |
| 2026-05-27 | 25.46 | 25.83 | 25.36 | 25.64 | +0.235% | 110,297 | -13.924% |
| 2026-05-26 | 25.60 | 25.61 | 25.33 | 25.58 | +0.550% | 65,443 | -13.722% |
| 2026-05-22 | 25.25 | 25.48 | 25.19 | 25.44 | +0.752% | 63,027 | -13.247% |
| 2026-05-21 | 25.15 | 25.46 | 25.08 | 25.25 | -0.079% | 67,222 | -12.594% |
| 2026-05-20 | 25.19 | 25.45 | 25.19 | 25.27 | +0.637% | 30,023 | -12.663% |
| 2026-05-19 | 24.96 | 25.37 | 24.95 | 25.11 | +0.762% | 45,281 | -12.107% |
| 2026-05-18 | 25.03 | 25.41 | 24.91 | 24.92 | -0.717% | 49,217 | -11.437% |
| 2026-05-15 | 25.37 | 25.37 | 25.00 | 25.10 | -0.830% | 58,841 | -12.072% |
| 2026-05-14 | 25.58 | 25.64 | 25.25 | 25.31 | -0.589% | 53,775 | -12.801% |
| 2026-05-13 | 25.49 | 25.59 | 25.26 | 25.46 | -0.508% | 31,736 | -13.315% |
| 2026-05-12 | 25.50 | 25.61 | 25.42 | 25.59 | +0.511% | 37,778 | -13.755% |
| 2026-05-11 | 25.46 | 25.59 | 25.28 | 25.46 | -0.663% | 44,441 | -13.315% |
| 2026-05-08 | 25.74 | 25.88 | 25.41 | 25.63 | +0.235% | 61,927 | -13.890% |
| 2026-05-07 | 25.73 | 25.78 | 25.40 | 25.57 | -0.815% | 58,063 | -13.688% |
| 2026-05-06 | 26.00 | 26.00 | 25.59 | 25.78 | -0.425% | 50,959 | -14.391% |
| 2026-05-05 | 25.93 | 25.97 | 25.64 | 25.89 | +0.388% | 38,937 | -14.755% |
| 2026-05-04 | 26.00 | 26.16 | 25.67 | 25.79 | -0.502% | 36,549 | -14.424% |
| 2026-05-01 | 26.00 | 26.20 | 25.53 | 25.92 | -0.077% | 69,748 | -14.853% |
| 2026-04-30 | 25.63 | 26.00 | 25.48 | 25.94 | +2.206% | 92,188 | -14.919% |
| 2026-04-29 | 25.37 | 25.50 | 25.23 | 25.38 | +0.555% | 75,535 | -13.042% |
| 2026-04-28 | 25.07 | 25.32 | 25.07 | 25.24 | +0.678% | 48,124 | -12.559% |
| 2026-04-27 | 24.80 | 25.15 | 24.80 | 25.07 | +0.562% | 66,046 | -11.966% |
| 2026-04-24 | 24.95 | 25.14 | 24.85 | 24.93 | -0.120% | 59,130 | -11.472% |
| 2026-04-23 | 24.79 | 25.15 | 24.79 | 24.96 | +0.808% | 70,499 | -11.579% |
| 2026-04-22 | 24.77 | 25.15 | 24.70 | 24.76 | +0.040% | 51,689 | -10.864% |
| 2026-04-21 | 25.21 | 25.53 | 24.75 | 24.75 | -2.367% | 77,431 | -10.828% |
| 2026-04-20 | 25.51 | 25.60 | 25.20 | 25.35 | -0.393% | 38,036 | -12.939% |
| 2026-04-17 | 25.46 | 25.62 | 25.40 | 25.45 | +0.236% | 26,822 | -13.281% |
| 2026-04-16 | 25.19 | 25.46 | 25.19 | 25.39 | +1.115% | 27,374 | -13.076% |
| 2026-04-15 | 25.28 | 25.44 | 25.11 | 25.11 | -1.064% | 43,229 | -12.107% |
| 2026-04-14 | 25.43 | 25.48 | 25.16 | 25.38 | -0.314% | 66,576 | -13.042% |
| 2026-04-13 | 25.55 | 25.55 | 25.35 | 25.46 | -0.895% | 73,377 | -13.315% |
| 2026-04-10 | 25.72 | 25.72 | 25.47 | 25.69 | -0.117% | 38,017 | -14.091% |
| 2026-04-09 | 25.40 | 25.72 | 25.30 | 25.72 | +1.220% | 34,483 | -14.191% |
| 2026-04-08 | 25.32 | 25.44 | 25.09 | 25.41 | +1.397% | 63,598 | -13.144% |
| 2026-04-07 | 25.10 | 25.16 | 25.01 | 25.06 | -0.397% | 47,982 | -11.931% |
| 2026-04-06 | 25.00 | 25.21 | 24.84 | 25.16 | +1.004% | 59,283 | -12.281% |
| 2026-04-02 | 24.81 | 25.02 | 24.74 | 24.91 | +0.161% | 63,534 | -11.401% |
| 2026-04-01 | 24.70 | 25.18 | 24.65 | 24.87 | +0.404% | 72,268 | -11.259% |
| 2026-03-31 | 24.85 | 24.97 | 24.53 | 24.77 | +0.243% | 114,774 | -10.900% |
| 2026-03-30 | 24.71 | 24.83 | 24.57 | 24.71 | +0.940% | 50,038 | -10.684% |
| 2026-03-27 | 24.66 | 24.83 | 24.42 | 24.48 | -1.051% | 82,966 | -9.845% |
| 2026-03-26 | 24.64 | 24.89 | 24.44 | 24.74 | -0.202% | 37,868 | -10.792% |
| 2026-03-25 | 24.61 | 24.87 | 24.50 | 24.79 | +1.266% | 29,832 | -10.972% |
| 2026-03-24 | 24.21 | 24.61 | 24.21 | 24.48 | +0.534% | 33,552 | -9.845% |
| 2026-03-23 | 24.45 | 24.51 | 24.22 | 24.35 | +0.578% | 73,595 | -9.363% |
| 2026-03-20 | 24.79 | 24.99 | 24.17 | 24.21 | -2.888% | 72,732 | -8.839% |
| 2026-03-19 | 25.21 | 25.40 | 24.89 | 24.93 | -1.462% | 44,513 | -11.472% |
| 2026-03-18 | 25.29 | 25.45 | 25.25 | 25.30 | -0.433% | 46,036 | -12.767% |
| 2026-03-17 | 25.37 | 25.59 | 25.30 | 25.41 | +0.158% | 50,019 | -13.144% |
| 2026-03-16 | 25.28 | 25.40 | 25.20 | 25.37 | +1.286% | 52,712 | -13.007% |
| 2026-03-13 | 25.00 | 25.25 | 25.00 | 25.05 | +0.280% | 45,156 | -11.889% |
| 2026-03-12 | 24.96 | 25.17 | 24.94 | 24.98 | -0.605% | 58,823 | -11.642% |
| 2026-03-11 | 25.20 | 25.30 | 25.01 | 25.13 | -0.278% | 81,138 | -12.177% |
| 2026-03-10 | 25.06 | 25.38 | 25.06 | 25.20 | +0.318% | 44,999 | -12.421% |
| 2026-03-09 | 25.34 | 25.47 | 25.06 | 25.12 | -1.529% | 78,333 | -12.142% |
| 2026-03-06 | 25.46 | 25.63 | 25.29 | 25.51 | -0.235% | 43,572 | -13.485% |
| 2026-03-05 | 25.63 | 25.74 | 25.55 | 25.57 | -0.776% | 44,392 | -13.688% |
| 2026-03-04 | 25.66 | 25.85 | 25.59 | 25.77 | +0.350% | 33,221 | -14.358% |
| 2026-03-03 | 25.67 | 25.80 | 25.39 | 25.68 | -0.619% | 38,130 | -14.058% |
| 2026-03-02 | 25.86 | 26.02 | 25.80 | 25.84 | -0.116% | 64,028 | -14.590% |
| 2026-02-27 | 25.81 | 26.12 | 25.79 | 25.87 | +0.232% | 91,983 | -14.689% |
| 2026-02-26 | 25.66 | 25.88 | 25.63 | 25.81 | +0.702% | 73,783 | -14.491% |
| 2026-02-25 | 25.55 | 25.65 | 25.31 | 25.63 | +0.274% | 97,207 | -13.890% |
| 2026-02-24 | 25.39 | 25.61 | 25.29 | 25.56 | +1.028% | 78,374 | -13.654% |
| 2026-02-23 | 25.21 | 25.43 | 25.18 | 25.30 | +0.757% | 57,622 | -12.767% |
| 2026-02-20 | 25.10 | 25.49 | 25.01 | 25.11 | +0.160% | 53,965 | -12.107% |
| 2026-02-19 | 24.97 | 25.29 | 24.94 | 25.07 | +0.240% | 57,579 | -11.966% |
| 2026-02-18 | 25.44 | 25.45 | 25.00 | 25.01 | -1.497% | 57,715 | -11.755% |
| 2026-02-17 | 25.55 | 25.72 | 25.39 | 25.39 | -0.470% | 80,382 | -13.076% |
| 2026-02-13 | 25.04 | 25.65 | 24.96 | 25.51 | +1.715% | 86,674 | -13.485% |
| 2026-02-12 | 24.91 | 25.17 | 24.86 | 25.08 | +0.320% | 70,455 | -12.002% |
| 2026-02-11 | 25.01 | 25.20 | 24.95 | 25.00 | +0.140% | 61,313 | -11.720% |
| 2026-02-10 | 24.81 | 25.20 | 24.75 | 24.96 | +1.073% | 64,914 | -11.596% |
| 2026-02-09 | 24.86 | 25.00 | 24.70 | 24.70 | -0.644% | 108,763 | -10.648% |
| 2026-02-06 | 24.77 | 24.95 | 24.77 | 24.86 | +0.607% | 95,281 | -11.223% |
| 2026-02-05 | 24.68 | 24.90 | 24.61 | 24.71 | +0.243% | 83,649 | -10.684% |
| 2026-02-04 | 24.81 | 24.90 | 24.64 | 24.65 | -0.565% | 86,631 | -10.467% |
| 2026-02-03 | 24.56 | 24.83 | 24.53 | 24.79 | +1.019% | 88,447 | -10.972% |
| 2026-02-02 | 24.66 | 24.69 | 24.46 | 24.54 | -0.608% | 92,794 | -10.065% |
| 2026-01-30 | 24.51 | 24.77 | 24.30 | 24.69 | +0.734% | 104,519 | -10.612% |
| 2026-01-29 | 24.27 | 24.51 | 24.14 | 24.51 | +1.156% | 124,742 | -9.955% |
| 2026-01-28 | 24.22 | 24.30 | 24.09 | 24.23 | +0.041% | 59,894 | -8.915% |
| 2026-01-27 | 24.07 | 24.24 | 24.03 | 24.22 | +0.623% | 54,656 | -8.877% |
| 2026-01-26 | 24.07 | 24.20 | 24.00 | 24.07 | +0.402% | 54,906 | -8.309% |
| 2026-01-23 | 24.07 | 24.15 | 23.90 | 23.97 | -0.235% | 37,401 | -7.940% |
| 2026-01-22 | 24.08 | 24.25 | 24.02 | 24.03 | -0.332% | 60,722 | -8.156% |
| 2026-01-21 | 24.09 | 24.11 | 23.92 | 24.11 | +0.879% | 56,916 | -8.461% |
| 2026-01-20 | 23.87 | 24.04 | 23.77 | 23.90 | +0.126% | 64,111 | -7.657% |
| 2026-01-16 | 23.95 | 24.03 | 23.87 | 23.87 | -0.831% | 53,093 | -7.541% |
| 2026-01-15 | 24.02 | 24.20 | 23.96 | 24.07 | +0.208% | 52,731 | -8.309% |
| 2026-01-14 | 23.87 | 24.14 | 23.87 | 24.02 | +0.334% | 59,007 | -8.118% |
| 2026-01-13 | 23.79 | 24.00 | 23.79 | 23.94 | +0.462% | 68,910 | -7.811% |
| 2026-01-12 | 23.56 | 23.91 | 23.56 | 23.83 | -0.042% | 86,265 | -7.386% |
| 2026-01-09 | 23.72 | 23.99 | 23.72 | 23.84 | +0.294% | 111,558 | -7.424% |
| 2026-01-08 | 23.30 | 23.79 | 23.30 | 23.77 | +1.668% | 87,753 | -7.152% |
| 2026-01-07 | 23.47 | 23.60 | 23.38 | 23.38 | -0.974% | 82,123 | -5.603% |
| 2026-01-06 | 23.45 | 23.70 | 23.35 | 23.61 | +0.170% | 72,294 | -6.523% |
| 2026-01-05 | 23.82 | 23.90 | 23.30 | 23.57 | -1.008% | 129,214 | -6.364% |
| 2026-01-02 | 23.78 | 23.90 | 23.58 | 23.81 | +0.634% | 96,594 | -7.308% |
| 2025-12-31 | 23.88 | 23.99 | 23.62 | 23.66 | -0.921% | 132,561 | -6.720% |
| 2025-12-30 | 23.67 | 23.89 | 23.60 | 23.88 | +0.802% | 99,349 | -7.580% |
| 2025-12-29 | 23.59 | 23.74 | 23.29 | 23.69 | +0.509% | 101,059 | -6.838% |
| 2025-12-26 | 23.62 | 23.71 | 23.49 | 23.57 | -0.254% | 59,731 | -6.364% |
| 2025-12-24 | 23.55 | 23.68 | 23.50 | 23.63 | +0.255% | 31,796 | -6.602% |
| 2025-12-23 | 23.40 | 23.61 | 23.40 | 23.57 | +0.555% | 45,054 | -6.364% |
| 2025-12-22 | 23.36 | 23.62 | 23.30 | 23.44 | +0.214% | 63,013 | -5.845% |
| 2025-12-19 | 23.56 | 23.60 | 23.37 | 23.39 | -0.890% | 100,710 | -5.643% |
| 2025-12-18 | 23.38 | 23.68 | 23.38 | 23.60 | +1.071% | 97,403 | -6.483% |
| 2025-12-17 | 23.48 | 23.75 | 23.15 | 23.35 | -0.341% | 100,276 | -5.482% |
| 2025-12-16 | 23.52 | 23.67 | 23.37 | 23.43 | -0.804% | 77,676 | -5.805% |
| 2025-12-15 | 23.59 | 24.09 | 23.56 | 23.62 | -0.085% | 97,445 | -6.562% |
| 2025-12-12 | 23.84 | 23.98 | 23.54 | 23.64 | -1.418% | 96,199 | -6.641% |
| 2025-12-11 | 24.15 | 24.16 | 23.98 | 23.98 | -1.317% | 70,391 | -7.965% |
| 2025-12-10 | 24.43 | 24.43 | 24.11 | 24.30 | -0.123% | 90,078 | -9.177% |
| 2025-12-09 | 24.35 | 24.47 | 24.24 | 24.33 | 0.000% | 65,718 | -9.289% |
| 2025-12-08 | 24.49 | 24.49 | 24.24 | 24.33 | -0.369% | 51,750 | -9.289% |
| 2025-12-05 | 24.51 | 24.78 | 24.37 | 24.42 | -0.367% | 46,573 | -9.623% |
| 2025-12-04 | 24.22 | 24.63 | 24.21 | 24.51 | +1.031% | 54,318 | -9.955% |
| 2025-12-03 | 24.36 | 24.73 | 24.21 | 24.26 | -0.492% | 56,226 | -9.027% |
| 2025-12-02 | 24.56 | 24.57 | 24.28 | 24.38 | -0.773% | 70,812 | -9.475% |
| 2025-12-01 | 24.90 | 25.00 | 24.57 | 24.57 | -1.404% | 72,345 | -10.175% |
| 2025-11-28 | 24.84 | 24.97 | 24.76 | 24.92 | +0.565% | 48,872 | -11.437% |
| 2025-11-26 | 24.47 | 24.84 | 24.46 | 24.78 | +1.225% | 51,719 | -10.936% |
| 2025-11-25 | 24.50 | 24.63 | 24.37 | 24.48 | -0.082% | 60,390 | -9.845% |
| 2025-11-24 | 24.20 | 24.50 | 24.03 | 24.50 | +2.168% | 66,134 | -9.918% |
| 2025-11-21 | 23.83 | 24.00 | 23.75 | 23.98 | +1.267% | 41,749 | -7.965% |
| 2025-11-20 | 23.87 | 24.30 | 23.67 | 23.68 | -0.588% | 107,483 | -6.799% |
| 2025-11-19 | 24.32 | 24.66 | 23.77 | 23.82 | -2.377% | 182,086 | -7.347% |
| 2025-11-18 | 24.51 | 24.58 | 24.27 | 24.40 | -0.732% | 87,138 | -9.549% |
| 2025-11-17 | 24.59 | 25.00 | 24.47 | 24.58 | +0.122% | 63,075 | -10.212% |
| 2025-11-14 | 24.66 | 24.66 | 24.29 | 24.55 | -0.446% | 88,008 | -10.102% |
| 2025-11-13 | 24.88 | 25.02 | 24.66 | 24.66 | -2.182% | 60,416 | -10.503% |
| 2025-11-12 | 25.14 | 25.21 | 25.07 | 25.21 | +0.478% | 39,711 | -12.455% |
| 2025-11-11 | 25.02 | 25.17 | 25.00 | 25.09 | +0.200% | 33,477 | -12.037% |
| 2025-11-10 | 25.03 | 25.18 | 24.87 | 25.04 | +0.040% | 64,128 | -11.861% |
| 2025-11-07 | 24.75 | 25.06 | 24.70 | 25.03 | +1.090% | 69,480 | -11.826% |
| 2025-11-06 | 24.86 | 24.88 | 24.71 | 24.76 | -0.402% | 62,276 | -10.864% |
| 2025-11-05 | 24.66 | 24.87 | 24.61 | 24.86 | +0.934% | 39,355 | -11.223% |
| 2025-11-04 | 24.73 | 24.78 | 24.58 | 24.63 | -0.645% | 29,247 | -10.394% |
| 2025-11-03 | 24.95 | 24.95 | 24.65 | 24.79 | -0.442% | 48,261 | -10.972% |
| 2025-10-31 | 24.93 | 24.95 | 24.67 | 24.90 | +0.728% | 65,946 | -11.365% |
| 2025-10-30 | 24.66 | 24.78 | 24.60 | 24.72 | +0.488% | 78,085 | -10.720% |
| 2025-10-29 | 24.60 | 24.70 | 24.52 | 24.60 | +0.408% | 56,373 | -10.285% |
| 2025-10-28 | 25.14 | 25.14 | 24.46 | 24.50 | -2.039% | 127,893 | -9.918% |
| 2025-10-27 | 25.11 | 25.20 | 24.91 | 25.01 | 0.000% | 62,842 | -11.755% |
| 2025-10-24 | 24.90 | 25.01 | 24.90 | 25.01 | +0.563% | 41,752 | -11.755% |
| 2025-10-23 | 24.87 | 25.00 | 24.80 | 24.87 | +0.121% | 45,600 | -11.259% |
| 2025-10-22 | 24.90 | 25.00 | 24.76 | 24.84 | +0.040% | 45,652 | -11.151% |
| 2025-10-21 | 25.08 | 25.09 | 24.77 | 24.83 | -0.997% | 63,043 | -11.116% |
| 2025-10-20 | 25.03 | 25.10 | 24.93 | 25.08 | +0.602% | 74,449 | -12.002% |
| 2025-10-17 | 24.83 | 24.99 | 24.74 | 24.93 | +0.362% | 131,538 | -11.472% |
| 2025-10-16 | 25.01 | 25.08 | 24.79 | 24.84 | -0.680% | 50,837 | -11.151% |
| 2025-10-15 | 24.80 | 25.10 | 24.80 | 25.01 | +1.255% | 86,824 | -11.755% |
| 2025-10-14 | 24.40 | 24.78 | 24.34 | 24.70 | +0.570% | 108,617 | -10.648% |
| 2025-10-13 | 24.46 | 24.60 | 24.36 | 24.56 | +1.028% | 95,732 | -10.138% |
| 2025-10-10 | 24.58 | 24.80 | 24.31 | 24.31 | -1.379% | 148,764 | -9.214% |
| 2025-10-09 | 24.94 | 24.94 | 24.62 | 24.65 | -1.163% | 79,154 | -10.467% |
| 2025-10-08 | 24.92 | 24.99 | 24.84 | 24.94 | +0.565% | 69,026 | -11.508% |
| 2025-10-07 | 24.78 | 24.92 | 24.73 | 24.80 | +0.243% | 67,825 | -11.008% |
| 2025-10-06 | 24.78 | 24.82 | 24.62 | 24.74 | -0.081% | 84,771 | -10.792% |
| 2025-10-03 | 24.68 | 24.92 | 24.63 | 24.76 | +0.162% | 70,920 | -10.864% |
| 2025-10-02 | 24.70 | 24.75 | 24.63 | 24.72 | -0.121% | 52,628 | -10.720% |
| 2025-10-01 | 24.75 | 24.82 | 24.68 | 24.75 | -0.202% | 72,469 | -10.828% |
| 2025-09-30 | 24.70 | 24.80 | 24.52 | 24.80 | +0.649% | 160,270 | -11.008% |
| 2025-09-29 | 24.42 | 24.64 | 24.34 | 24.64 | +1.233% | 96,257 | -10.430% |
| 2025-09-26 | 24.35 | 24.43 | 24.30 | 24.34 | -0.164% | 80,978 | -9.326% |
| 2025-09-25 | 24.47 | 24.47 | 24.31 | 24.38 | -0.245% | 86,714 | -9.475% |
| 2025-09-24 | 24.48 | 24.50 | 24.31 | 24.44 | +0.370% | 75,423 | -9.697% |
| 2025-09-23 | 24.46 | 24.48 | 24.29 | 24.35 | -0.287% | 63,501 | -9.363% |
| 2025-09-22 | 24.46 | 24.50 | 24.29 | 24.42 | +0.164% | 92,386 | -9.623% |
| 2025-09-19 | 24.38 | 24.45 | 24.31 | 24.38 | +0.288% | 59,420 | -9.475% |
| 2025-09-18 | 24.29 | 24.49 | 24.24 | 24.31 | -0.287% | 65,220 | -9.214% |
| 2025-09-17 | 24.32 | 24.51 | 24.25 | 24.38 | +0.288% | 64,712 | -9.475% |
| 2025-09-16 | 24.51 | 24.52 | 24.28 | 24.31 | -0.816% | 100,707 | -9.214% |
| 2025-09-15 | 24.61 | 24.70 | 24.48 | 24.51 | -0.406% | 79,330 | -9.955% |
| 2025-09-12 | 24.48 | 24.63 | 24.45 | 24.61 | +0.081% | 89,962 | -10.321% |
| 2025-09-11 | 24.70 | 24.70 | 24.59 | 24.59 | -0.365% | 77,613 | -10.248% |
| 2025-09-10 | 24.63 | 24.68 | 24.60 | 24.68 | +0.530% | 66,940 | -10.575% |
| 2025-09-09 | 24.54 | 24.55 | 24.48 | 24.55 | +0.286% | 71,408 | -10.102% |
| 2025-09-08 | 24.60 | 24.60 | 24.40 | 24.48 | -0.082% | 79,559 | -9.845% |
| 2025-09-05 | 24.59 | 24.59 | 24.45 | 24.50 | +0.123% | 45,242 | -9.918% |
| 2025-09-04 | 24.60 | 24.60 | 24.44 | 24.47 | -0.204% | 61,032 | -9.808% |
| 2025-09-03 | 24.59 | 24.59 | 24.40 | 24.52 | -0.041% | 71,741 | -9.992% |
| 2025-09-02 | 24.57 | 24.57 | 24.25 | 24.53 | -0.203% | 54,951 | -10.029% |
| 2025-08-29 | 24.65 | 24.65 | 24.52 | 24.58 | -0.122% | 75,401 | -10.212% |
| 2025-08-28 | 24.60 | 24.62 | 24.55 | 24.61 | +0.367% | 65,085 | -10.321% |
| 2025-08-27 | 24.51 | 24.52 | 24.45 | 24.52 | -0.163% | 63,652 | -9.992% |
| 2025-08-26 | 24.55 | 24.59 | 24.46 | 24.56 | -0.203% | 53,375 | -10.138% |
| 2025-08-25 | 24.63 | 24.63 | 24.48 | 24.61 | 0.000% | 65,942 | -10.321% |
| 2025-08-22 | 24.55 | 24.64 | 24.45 | 24.61 | +0.985% | 70,024 | -10.321% |
| 2025-08-21 | 24.50 | 24.50 | 24.33 | 24.37 | -0.652% | 56,021 | -9.438% |
| 2025-08-20 | 24.55 | 24.55 | 24.47 | 24.53 | 0.000% | 51,012 | -10.029% |
| 2025-08-19 | 24.47 | 24.58 | 24.41 | 24.53 | +0.492% | 55,694 | -10.029% |
| 2025-08-18 | 24.29 | 24.53 | 24.29 | 24.41 | +0.246% | 52,554 | -9.586% |
| 2025-08-15 | 24.52 | 24.52 | 24.35 | 24.35 | -0.450% | 60,359 | -9.363% |
| 2025-08-14 | 24.51 | 24.55 | 24.39 | 24.46 | -0.163% | 47,175 | -9.771% |
| 2025-08-13 | 24.38 | 24.50 | 24.26 | 24.50 | +0.410% | 64,247 | -9.918% |
| 2025-08-12 | 24.30 | 24.40 | 24.24 | 24.40 | +0.412% | 80,137 | -9.549% |
| 2025-08-11 | 24.41 | 24.54 | 24.25 | 24.30 | -0.857% | 61,363 | -9.177% |
| 2025-08-08 | 24.58 | 24.58 | 24.41 | 24.51 | -0.122% | 57,092 | -9.955% |
| 2025-08-07 | 24.58 | 24.58 | 24.38 | 24.54 | +0.286% | 59,525 | -10.065% |
| 2025-08-06 | 24.52 | 24.60 | 24.41 | 24.47 | +0.041% | 69,557 | -9.808% |
| 2025-08-05 | 24.57 | 24.70 | 24.39 | 24.46 | -0.163% | 42,955 | -9.771% |
| 2025-08-04 | 24.36 | 24.56 | 24.36 | 24.50 | +0.989% | 67,879 | -9.918% |
| 2025-08-01 | 24.34 | 24.34 | 24.12 | 24.26 | -0.041% | 55,795 | -9.027% |
| 2025-07-31 | 24.34 | 24.40 | 24.14 | 24.27 | -0.206% | 119,806 | -9.065% |
| 2025-07-30 | 24.23 | 24.37 | 24.15 | 24.32 | +0.787% | 85,779 | -9.252% |
| 2025-07-29 | 24.17 | 24.29 | 24.00 | 24.13 | +0.124% | 68,756 | -8.537% |
| 2025-07-28 | 24.28 | 24.28 | 24.01 | 24.10 | -0.372% | 71,373 | -8.423% |
| 2025-07-25 | 24.17 | 24.19 | 23.90 | 24.19 | +1.002% | 62,343 | -8.764% |
| 2025-07-24 | 24.07 | 24.17 | 23.85 | 23.95 | -0.250% | 55,132 | -7.850% |
| 2025-07-23 | 24.32 | 24.35 | 24.01 | 24.01 | -1.031% | 87,439 | -8.080% |
| 2025-07-22 | 24.10 | 24.27 | 24.07 | 24.26 | +1.168% | 58,242 | -9.027% |
| 2025-07-21 | 23.87 | 24.15 | 23.87 | 23.98 | +1.139% | 53,966 | -7.965% |
| 2025-07-18 | 24.12 | 24.30 | 23.71 | 23.71 | -1.618% | 146,830 | -6.917% |
| 2025-07-17 | 24.08 | 24.14 | 24.00 | 24.10 | +0.208% | 81,224 | -8.423% |
| 2025-07-16 | 24.10 | 24.10 | 23.85 | 24.05 | +0.376% | 75,324 | -8.233% |
| 2025-07-15 | 23.94 | 24.02 | 23.84 | 23.96 | -0.167% | 77,326 | -7.888% |
| 2025-07-14 | 23.85 | 24.00 | 23.81 | 24.00 | +0.629% | 50,710 | -8.042% |
| 2025-07-11 | 24.04 | 24.04 | 23.72 | 23.85 | -1.446% | 73,458 | -7.463% |
| 2025-07-10 | 24.19 | 24.33 | 24.12 | 24.20 | +0.457% | 92,201 | -8.802% |
| 2025-07-09 | 23.92 | 24.15 | 23.88 | 24.09 | +1.389% | 114,394 | -8.385% |
| 2025-07-08 | 23.90 | 23.90 | 23.70 | 23.76 | -0.377% | 84,752 | -7.113% |
| 2025-07-07 | 23.78 | 23.85 | 23.64 | 23.85 | -0.126% | 78,611 | -7.463% |
| 2025-07-03 | 23.75 | 23.89 | 23.71 | 23.88 | +0.547% | 41,643 | -7.580% |
| 2025-07-02 | 23.56 | 23.75 | 23.35 | 23.75 | +0.849% | 109,109 | -7.074% |
| 2025-07-01 | 23.34 | 23.56 | 23.27 | 23.55 | +0.684% | 81,643 | -6.285% |
| 2025-06-30 | 23.20 | 23.39 | 23.10 | 23.39 | +1.080% | 140,571 | -5.643% |
| 2025-06-27 | 22.95 | 23.21 | 22.95 | 23.14 | +1.048% | 110,486 | -4.624% |
| 2025-06-26 | 22.82 | 22.98 | 22.77 | 22.90 | +0.351% | 66,575 | -3.624% |
| 2025-06-25 | 22.98 | 22.98 | 22.70 | 22.82 | -0.436% | 62,621 | -3.287% |
| 2025-06-24 | 22.81 | 22.97 | 22.80 | 22.92 | +0.526% | 42,172 | -3.709% |
| 2025-06-23 | 22.57 | 22.85 | 22.51 | 22.80 | +1.154% | 85,863 | -3.202% |
| 2025-06-20 | 22.65 | 22.65 | 22.43 | 22.54 | +0.267% | 94,856 | -2.085% |
| 2025-06-18 | 22.50 | 22.65 | 22.40 | 22.48 | -0.178% | 65,402 | -1.824% |
| 2025-06-17 | 22.67 | 22.71 | 22.44 | 22.52 | -0.662% | 59,387 | -1.998% |
| 2025-06-16 | 22.77 | 22.99 | 22.65 | 22.67 | -0.657% | 31,112 | -2.647% |
| 2025-06-13 | 22.92 | 23.03 | 22.65 | 22.82 | -1.084% | 68,711 | -3.287% |
| 2025-06-12 | 23.10 | 23.11 | 22.97 | 23.07 | -0.259% | 30,684 | -4.335% |
| 2025-06-11 | 22.91 | 23.16 | 22.84 | 23.13 | +1.358% | 103,017 | -4.583% |
| 2025-06-10 | 22.78 | 22.92 | 22.78 | 22.82 | +0.044% | 33,218 | -3.287% |
| 2025-06-09 | 22.90 | 22.91 | 22.62 | 22.81 | +0.088% | 44,605 | -3.244% |
| 2025-06-06 | 22.81 | 22.93 | 22.64 | 22.79 | +0.441% | 53,165 | -3.159% |
| 2025-06-05 | 22.77 | 22.89 | 22.57 | 22.69 | -0.439% | 50,873 | -2.732% |
| 2025-06-04 | 22.94 | 23.02 | 22.67 | 22.79 | -0.480% | 33,926 | -3.159% |
| 2025-06-03 | 22.97 | 23.02 | 22.84 | 22.90 | +0.087% | 69,343 | -3.624% |
| 2025-06-02 | 22.99 | 23.06 | 22.82 | 22.88 | -0.781% | 76,707 | -3.540% |
| 2025-05-30 | 22.69 | 23.08 | 22.58 | 23.06 | +0.963% | 80,274 | -4.293% |
| 2025-05-29 | 22.46 | 22.84 | 22.46 | 22.84 | +1.601% | 89,735 | -3.371% |
| 2025-05-28 | 22.71 | 22.75 | 22.45 | 22.48 | -1.447% | 51,180 | -1.824% |
| 2025-05-27 | 22.91 | 22.91 | 22.71 | 22.81 | +0.885% | 48,560 | -3.244% |
| 2025-05-23 | 22.49 | 22.67 | 22.45 | 22.61 | +0.311% | 32,198 | -2.388% |
| 2025-05-22 | 22.71 | 22.71 | 22.38 | 22.54 | -1.010% | 46,777 | -2.085% |
| 2025-05-21 | 23.08 | 23.08 | 22.73 | 22.77 | -1.429% | 69,218 | -3.074% |
| 2025-05-20 | 23.07 | 23.14 | 22.99 | 23.10 | +0.478% | 62,268 | -4.459% |
| 2025-05-19 | 22.89 | 22.99 | 22.82 | 22.99 | -0.087% | 64,897 | -4.002% |
| 2025-05-16 | 22.82 | 23.04 | 22.67 | 23.01 | +1.410% | 46,875 | -4.085% |
| 2025-05-15 | 22.42 | 22.70 | 22.23 | 22.69 | +1.476% | 52,905 | -2.732% |
| 2025-05-14 | 22.51 | 22.54 | 22.30 | 22.36 | -0.357% | 52,150 | -1.297% |
| 2025-05-13 | 22.82 | 22.83 | 22.28 | 22.44 | -1.708% | 167,442 | -1.649% |
| 2025-05-12 | 23.16 | 23.16 | 22.78 | 22.83 | -0.393% | 48,864 | -3.329% |
| 2025-05-09 | 22.98 | 23.17 | 22.87 | 22.92 | -0.218% | 50,203 | -3.709% |
| 2025-05-08 | 23.26 | 23.26 | 22.95 | 22.97 | -0.778% | 57,771 | -3.918% |
| 2025-05-07 | 22.97 | 23.24 | 22.83 | 23.15 | +0.784% | 56,530 | -4.665% |
| 2025-05-06 | 22.81 | 23.13 | 22.59 | 22.97 | +0.701% | 77,027 | -3.918% |
| 2025-05-05 | 22.85 | 22.92 | 22.56 | 22.81 | -0.175% | 68,774 | -3.244% |
| 2025-05-02 | 22.95 | 23.02 | 22.56 | 22.85 | -0.262% | 30,146 | -3.414% |
| 2025-05-01 | 23.20 | 23.20 | 22.83 | 22.91 | 0.000% | 64,240 | -3.667% |
| 2025-04-30 | 22.98 | 22.98 | 22.54 | 22.91 | +0.044% | 97,296 | -3.667% |
| 2025-04-29 | 22.63 | 22.93 | 22.50 | 22.90 | +1.148% | 70,393 | -3.624% |
| 2025-04-28 | 22.63 | 22.67 | 22.43 | 22.64 | -0.176% | 43,659 | -2.518% |
| 2025-04-25 | 22.69 | 22.72 | 22.19 | 22.68 | +0.487% | 55,191 | -2.690% |
| 2025-04-24 | 22.57 | 22.70 | 22.50 | 22.57 | +0.311% | 53,632 | -2.215% |
| 2025-04-23 | 22.65 | 22.81 | 22.40 | 22.50 | +0.491% | 50,506 | -1.911% |
| 2025-04-22 | 21.84 | 22.44 | 21.80 | 22.39 | +3.753% | 122,503 | -1.429% |
| 2025-04-21 | 22.07 | 22.11 | 21.52 | 21.58 | -2.043% | 76,939 | +2.271% |
| 2025-04-17 | 21.92 | 22.44 | 21.90 | 22.03 | +0.594% | 47,450 | +0.182% |
| 2025-04-16 | 22.09 | 22.28 | 21.85 | 21.90 | -0.725% | 45,799 | +0.776% |
| 2025-04-15 | 21.79 | 22.20 | 21.79 | 22.06 | 0.000% | 65,065 | +0.045% |