JDVL
John Hancock Disciplined Value Select ETF
stockNYSEETF
Market OpenOct 5, 2026 10:50:36 AM EDT
31.64USD+0.349%(+0.11)2,970
31.65Bid31.68Ask0.03SpreadJDVL Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 31.63 | 31.64 | 31.63 | 31.64 | +0.349% | 2,970 | 0.000% |
| 2026-10-02 | 31.77 | 31.77 | 31.43 | 31.53 | +0.622% | 142,928 | +0.349% |
| 2026-10-01 | 31.43 | 31.43 | 31.03 | 31.34 | +0.272% | 35,304 | +0.973% |
| 2026-09-30 | 31.57 | 31.57 | 31.25 | 31.25 | -0.494% | 77,121 | +1.248% |
| 2026-09-29 | 31.41 | 31.43 | 31.28 | 31.41 | +0.143% | 54,950 | +0.748% |
| 2026-09-28 | 31.65 | 31.65 | 31.24 | 31.36 | -0.948% | 261,379 | +0.893% |
| 2026-09-25 | 31.62 | 31.68 | 31.45 | 31.66 | +0.540% | 71,590 | -0.063% |
| 2026-09-24 | 31.61 | 31.61 | 31.33 | 31.49 | -0.190% | 62,656 | +0.476% |
| 2026-09-23 | 31.78 | 31.78 | 31.52 | 31.55 | -1.066% | 102,359 | +0.285% |
| 2026-09-22 | 31.98 | 31.98 | 31.79 | 31.89 | -0.375% | 28,039 | -0.784% |
| 2026-09-21 | 31.80 | 32.06 | 31.76 | 32.01 | +1.201% | 17,317 | -1.156% |
| 2026-09-18 | 31.52 | 31.63 | 31.51 | 31.63 | -0.126% | 7,960 | +0.032% |
| 2026-09-17 | 31.65 | 31.70 | 31.58 | 31.67 | +1.053% | 107,787 | -0.095% |
| 2026-09-16 | 31.44 | 31.66 | 31.20 | 31.34 | -0.886% | 45,503 | +0.957% |
| 2026-09-15 | 31.61 | 31.62 | 31.49 | 31.62 | -0.315% | 133,921 | +0.063% |
| 2026-09-14 | 31.91 | 31.91 | 31.63 | 31.72 | -0.782% | 52,371 | -0.252% |
| 2026-09-11 | 32.20 | 32.20 | 31.89 | 31.97 | +0.756% | 43,669 | -1.032% |
| 2026-09-10 | 31.77 | 31.82 | 31.70 | 31.73 | -0.844% | 30,148 | -0.284% |
| 2026-09-09 | 32.09 | 32.15 | 32.00 | 32.00 | -0.467% | 55,398 | -1.125% |
| 2026-09-08 | 32.40 | 32.40 | 32.15 | 32.15 | -1.046% | 24,251 | -1.586% |
| 2026-09-04 | 32.36 | 32.51 | 32.36 | 32.49 | -0.062% | 45,057 | -2.616% |
| 2026-09-03 | 32.38 | 32.55 | 32.29 | 32.51 | +0.868% | 80,350 | -2.676% |
| 2026-09-02 | 32.17 | 32.34 | 32.17 | 32.23 | +0.916% | 23,836 | -1.831% |
| 2026-09-01 | 32.13 | 32.14 | 31.91 | 31.94 | -1.060% | 1,310,493 | -0.932% |
| 2026-08-31 | 32.25 | 32.31 | 32.24 | 32.28 | -0.707% | 12,095 | -1.983% |
| 2026-08-28 | 32.55 | 32.66 | 32.44 | 32.51 | -0.061% | 36,891 | -2.676% |
| 2026-08-27 | 32.71 | 32.71 | 32.47 | 32.53 | -0.276% | 61,108 | -2.736% |
| 2026-08-26 | 32.89 | 32.89 | 32.60 | 32.62 | -0.105% | 47,953 | -3.004% |
| 2026-08-25 | 32.83 | 32.83 | 32.48 | 32.65 | +0.353% | 107,776 | -3.106% |
| 2026-08-24 | 32.52 | 32.54 | 32.02 | 32.54 | +0.210% | 27,110 | -2.764% |
| 2026-08-21 | 32.46 | 32.49 | 32.44 | 32.47 | +0.686% | 12,134 | -2.560% |
| 2026-08-20 | 32.26 | 32.45 | 32.25 | 32.25 | -0.586% | 86,463 | -1.891% |
| 2026-08-19 | 32.56 | 32.58 | 32.39 | 32.44 | +0.714% | 20,713 | -2.466% |
| 2026-08-18 | 32.21 | 32.29 | 32.21 | 32.21 | -0.643% | 12,794 | -1.770% |
| 2026-08-17 | 32.58 | 32.59 | 32.42 | 32.42 | -0.392% | 8,444 | -2.401% |
| 2026-08-14 | 32.58 | 32.62 | 32.52 | 32.55 | -0.156% | 23,655 | -2.784% |
| 2026-08-13 | 32.65 | 32.70 | 32.57 | 32.60 | +0.113% | 7,726 | -2.936% |
| 2026-08-12 | 32.65 | 32.71 | 32.52 | 32.56 | -0.276% | 117,534 | -2.826% |
| 2026-08-11 | 32.77 | 32.77 | 32.49 | 32.65 | +0.215% | 111,064 | -3.093% |
| 2026-08-10 | 32.53 | 32.62 | 32.45 | 32.58 | +0.185% | 42,359 | -2.885% |
| 2026-08-07 | 32.20 | 32.52 | 32.20 | 32.52 | +1.057% | 460,821 | -2.706% |
| 2026-08-06 | 32.39 | 32.39 | 32.13 | 32.18 | +0.003% | 28,873 | -1.678% |
| 2026-08-05 | 32.33 | 32.37 | 32.06 | 32.18 | +0.308% | 170,459 | -1.675% |
| 2026-08-04 | 31.80 | 32.13 | 31.80 | 32.08 | +1.039% | 55,877 | -1.372% |
| 2026-08-03 | 31.72 | 31.77 | 31.54 | 31.75 | +1.115% | 130,979 | -0.346% |
| 2026-07-31 | 31.20 | 31.47 | 31.20 | 31.40 | +1.093% | 8,056 | +0.764% |
| 2026-07-30 | 30.94 | 31.08 | 30.79 | 31.06 | +0.584% | 16,554 | +1.866% |
| 2026-07-29 | 31.58 | 31.58 | 30.82 | 30.88 | -1.687% | 120,741 | +2.461% |
| 2026-07-28 | 31.23 | 31.44 | 31.23 | 31.41 | +0.233% | 18,497 | +0.732% |
| 2026-07-27 | 31.36 | 31.36 | 31.22 | 31.34 | +0.407% | 9,904 | +0.967% |
| 2026-07-24 | 31.58 | 31.58 | 31.16 | 31.21 | -0.573% | 92,841 | +1.378% |
| 2026-07-23 | 31.53 | 31.53 | 31.28 | 31.39 | -0.609% | 67,032 | +0.796% |
| 2026-07-22 | 31.73 | 31.73 | 31.58 | 31.58 | +0.421% | 6,385 | +0.182% |
| 2026-07-21 | 31.40 | 31.54 | 31.28 | 31.45 | +0.931% | 241,499 | +0.604% |
| 2026-07-20 | 31.48 | 31.48 | 31.10 | 31.16 | -0.574% | 669,063 | +1.540% |
| 2026-07-17 | 31.50 | 31.50 | 31.32 | 31.34 | -0.731% | 8,899 | +0.957% |
| 2026-07-16 | 31.69 | 31.73 | 31.48 | 31.57 | -0.416% | 13,834 | +0.220% |
| 2026-07-15 | 31.85 | 31.85 | 31.66 | 31.70 | +0.135% | 210,626 | -0.198% |
| 2026-07-14 | 31.88 | 31.88 | 31.58 | 31.66 | +0.604% | 49,424 | -0.063% |
| 2026-07-13 | 31.39 | 31.60 | 30.97 | 31.47 | -0.663% | 45,343 | +0.540% |
| 2026-07-10 | 31.66 | 31.73 | 31.62 | 31.68 | +0.225% | 34,592 | -0.126% |
| 2026-07-09 | 31.55 | 31.71 | 31.53 | 31.61 | +0.980% | 118,167 | +0.098% |
| 2026-07-08 | 31.31 | 31.37 | 31.10 | 31.30 | -0.881% | 16,923 | +1.079% |
| 2026-07-07 | 31.61 | 31.61 | 31.38 | 31.58 | -0.385% | 19,631 | +0.189% |
| 2026-07-06 | 31.84 | 31.84 | 31.67 | 31.70 | +0.482% | 9,749 | -0.196% |
| 2026-07-02 | 31.70 | 31.73 | 31.27 | 31.55 | +0.095% | 29,211 | +0.285% |
| 2026-07-01 | 31.63 | 31.71 | 31.52 | 31.52 | -0.379% | 27,214 | +0.381% |
| 2026-06-30 | 31.71 | 31.71 | 31.61 | 31.64 | -0.125% | 5,056 | 0.000% |
| 2026-06-29 | 31.48 | 31.70 | 31.48 | 31.68 | +0.955% | 2,699 | -0.125% |
| 2026-06-26 | 31.20 | 31.64 | 31.20 | 31.38 | -0.810% | 134,885 | +0.829% |
| 2026-06-25 | 31.69 | 31.89 | 31.58 | 31.64 | +1.392% | 14,404 | +0.012% |
| 2026-06-24 | 31.38 | 31.38 | 31.05 | 31.20 | +0.263% | 16,876 | +1.404% |
| 2026-06-23 | 31.16 | 31.36 | 31.01 | 31.12 | -1.902% | 188,011 | +1.671% |
| 2026-06-22 | 31.64 | 31.72 | 31.64 | 31.72 | +0.773% | 1,600 | -0.263% |
| 2026-06-18 | 31.76 | 31.76 | 31.48 | 31.48 | +0.501% | 84,388 | +0.508% |
| 2026-06-17 | 31.76 | 31.86 | 31.32 | 31.32 | -0.688% | 106,362 | +1.012% |
| 2026-06-16 | 31.63 | 31.85 | 31.52 | 31.54 | -0.253% | 450,656 | +0.317% |
| 2026-06-15 | 31.54 | 31.72 | 31.51 | 31.62 | +1.934% | 175,573 | +0.063% |
| 2026-06-12 | 30.63 | 31.08 | 30.63 | 31.02 | +0.713% | 108,227 | +1.999% |
| 2026-06-11 | 30.32 | 30.80 | 30.28 | 30.80 | +2.702% | 3,647 | +2.726% |
| 2026-06-10 | 30.62 | 30.62 | 29.99 | 29.99 | -1.865% | 22,248 | +5.502% |
| 2026-06-09 | 30.76 | 30.92 | 29.80 | 30.56 | +0.021% | 40,603 | +3.534% |
| 2026-06-08 | 30.67 | 30.80 | 30.55 | 30.55 | +0.837% | 12,190 | +3.556% |
| 2026-06-05 | 30.86 | 31.04 | 30.30 | 30.30 | -3.312% | 166,570 | +4.422% |
| 2026-06-04 | 30.83 | 31.43 | 30.83 | 31.34 | +0.367% | 318,830 | +0.964% |
| 2026-06-03 | 31.11 | 31.25 | 31.11 | 31.22 | -0.187% | 160,664 | +1.335% |
| 2026-06-02 | 30.79 | 31.28 | 30.79 | 31.28 | +1.719% | 134,081 | +1.145% |
| 2026-06-01 | 30.51 | 30.75 | 30.16 | 30.75 | +0.257% | 50,883 | +2.884% |
| 2026-05-29 | 30.76 | 30.76 | 30.63 | 30.67 | +0.535% | 4,725 | +3.148% |
| 2026-05-28 | 30.23 | 30.51 | 30.22 | 30.51 | +0.555% | 75,218 | +3.699% |
| 2026-05-27 | 30.41 | 30.41 | 30.24 | 30.34 | +0.274% | 53,699 | +4.275% |
| 2026-05-26 | 30.18 | 30.30 | 30.16 | 30.26 | +1.442% | 6,097 | +4.560% |
| 2026-05-22 | 29.86 | 29.92 | 29.83 | 29.83 | +0.697% | 1,190 | +6.068% |
| 2026-05-21 | 29.40 | 29.66 | 29.40 | 29.62 | +0.162% | 19,765 | +6.807% |
| 2026-05-20 | 29.26 | 29.58 | 29.18 | 29.58 | +1.943% | 925 | +6.980% |
| 2026-05-19 | 28.98 | 29.16 | 28.94 | 29.01 | -0.547% | 603 | +9.059% |
| 2026-05-18 | 29.29 | 29.29 | 29.06 | 29.17 | -0.306% | 2,056 | +8.462% |
| 2026-05-15 | 29.53 | 29.53 | 29.26 | 29.26 | -1.246% | 7,755 | +8.131% |
| 2026-05-14 | 29.60 | 29.78 | 29.60 | 29.63 | -0.135% | 39,030 | +6.784% |
| 2026-05-13 | 29.66 | 29.68 | 29.51 | 29.67 | +0.096% | 4,414 | +6.640% |
| 2026-05-12 | 29.40 | 29.64 | 29.35 | 29.64 | -0.129% | 4,278 | +6.742% |
| 2026-05-11 | 29.67 | 29.73 | 29.67 | 29.68 | +0.635% | 3,655 | +6.604% |
| 2026-05-08 | 29.54 | 29.58 | 29.49 | 29.49 | +0.625% | 10,224 | +7.281% |
| 2026-05-07 | 29.76 | 29.76 | 29.31 | 29.31 | -1.613% | 1,940 | +7.952% |
| 2026-05-06 | 29.77 | 29.79 | 29.72 | 29.79 | +1.091% | 8,183 | +6.211% |
| 2026-05-05 | 29.47 | 29.52 | 29.47 | 29.47 | +1.157% | 565 | +7.370% |
| 2026-05-04 | 29.34 | 29.34 | 29.13 | 29.13 | -0.617% | 5,151 | +8.612% |
| 2026-05-01 | 29.31 | 29.31 | 29.31 | 29.31 | -0.264% | 358 | +7.942% |
| 2026-04-30 | 29.19 | 29.39 | 29.19 | 29.39 | +0.788% | 2,246 | +7.657% |
| 2026-04-29 | 29.17 | 29.17 | 29.16 | 29.16 | +0.830% | 1,646 | +8.505% |
| 2026-04-28 | 28.96 | 28.97 | 28.83 | 28.92 | -1.000% | 13,189 | +9.405% |
| 2026-04-27 | 29.23 | 29.23 | 29.17 | 29.21 | +0.213% | 1,276 | +8.311% |
| 2026-04-24 | 29.12 | 29.19 | 29.07 | 29.15 | -0.080% | 36,929 | +8.542% |
| 2026-04-23 | 29.31 | 29.31 | 29.00 | 29.17 | -0.361% | 2,882 | +8.455% |
| 2026-04-22 | 29.21 | 29.28 | 29.20 | 29.28 | +0.551% | 2,327 | +8.064% |
| 2026-04-21 | 29.19 | 29.19 | 29.12 | 29.12 | -0.690% | 2,711 | +8.659% |
| 2026-04-20 | 29.32 | 29.32 | 29.32 | 29.32 | +0.082% | 498 | +7.909% |
| 2026-04-17 | 29.04 | 29.33 | 29.04 | 29.30 | +1.094% | 48,294 | +7.998% |
| 2026-04-16 | 29.03 | 29.08 | 28.98 | 28.98 | +0.072% | 5,237 | +9.179% |
| 2026-04-15 | 29.06 | 29.07 | 28.92 | 28.96 | -0.152% | 4,057 | +9.257% |
| 2026-04-14 | 29.11 | 29.11 | 28.88 | 29.00 | +0.768% | 4,655 | +9.091% |
| 2026-04-13 | 28.44 | 28.78 | 28.44 | 28.78 | +1.096% | 709 | +9.929% |
| 2026-04-10 | 28.57 | 28.57 | 28.45 | 28.47 | -0.273% | 108,303 | +11.135% |
| 2026-04-09 | 28.60 | 28.60 | 28.55 | 28.55 | +0.740% | 392 | +10.831% |
| 2026-04-08 | 28.32 | 28.36 | 28.32 | 28.34 | +3.066% | 1,801 | +11.651% |
| 2026-04-07 | 27.39 | 27.50 | 27.32 | 27.50 | -0.246% | 8,208 | +15.075% |
| 2026-04-06 | 27.55 | 27.56 | 27.45 | 27.56 | +0.564% | 4,368 | +14.792% |
| 2026-04-02 | 26.94 | 27.41 | 26.94 | 27.41 | -0.079% | 171,181 | +15.439% |
| 2026-04-01 | 27.40 | 27.53 | 27.29 | 27.43 | +0.870% | 89,377 | +15.348% |
| 2026-03-31 | 26.87 | 27.20 | 26.68 | 27.19 | +2.820% | 7,933 | +16.352% |
| 2026-03-30 | 26.70 | 26.70 | 26.45 | 26.45 | -0.504% | 426 | +19.633% |
| 2026-03-27 | 26.78 | 26.78 | 26.58 | 26.58 | -1.408% | 2,335 | +19.029% |
| 2026-03-26 | 27.23 | 27.34 | 26.96 | 26.96 | -1.494% | 20,259 | +17.354% |
| 2026-03-25 | 27.48 | 27.48 | 27.36 | 27.37 | +0.367% | 78,980 | +15.601% |
| 2026-03-24 | 26.98 | 27.40 | 26.98 | 27.27 | +0.529% | 10,072 | +16.026% |
| 2026-03-23 | 27.50 | 27.50 | 27.13 | 27.13 | +0.919% | 2,552 | +16.640% |
| 2026-03-20 | 27.25 | 27.25 | 26.84 | 26.88 | -1.145% | 2,590 | +17.711% |
| 2026-03-19 | 27.08 | 27.19 | 27.08 | 27.19 | -0.249% | 218 | +16.364% |
| 2026-03-18 | 27.37 | 27.37 | 27.26 | 27.26 | -1.235% | 707 | +16.073% |
| 2026-03-17 | 27.62 | 27.68 | 27.59 | 27.60 | +0.749% | 10,058 | +14.640% |
| 2026-03-16 | 27.54 | 27.54 | 27.39 | 27.39 | +0.657% | 2,836 | +15.499% |
| 2026-03-13 | 27.39 | 27.44 | 27.18 | 27.22 | +0.118% | 14,436 | +16.257% |
| 2026-03-12 | 27.31 | 27.31 | 27.18 | 27.18 | -1.643% | 2,509 | +16.395% |
| 2026-03-11 | 27.62 | 27.64 | 27.62 | 27.64 | -0.146% | 853 | +14.483% |
| 2026-03-10 | 27.93 | 27.93 | 27.68 | 27.68 | -0.298% | 241 | +14.316% |
| 2026-03-09 | 27.19 | 27.76 | 27.19 | 27.76 | +0.691% | 1,275 | +13.975% |
| 2026-03-06 | 27.50 | 27.67 | 27.41 | 27.57 | -1.775% | 13,532 | +14.762% |
| 2026-03-05 | 28.07 | 28.07 | 27.90 | 28.07 | -1.799% | 203,762 | +12.725% |
| 2026-03-04 | 28.46 | 28.59 | 28.46 | 28.58 | +0.908% | 1,432 | +10.697% |
| 2026-03-03 | 28.42 | 28.42 | 28.33 | 28.33 | -1.845% | 1,650 | +11.703% |
| 2026-03-02 | 28.85 | 28.86 | 28.85 | 28.86 | +0.173% | 832 | +9.643% |
| 2026-02-27 | 28.74 | 28.81 | 28.74 | 28.81 | -0.738% | 1,229 | +9.832% |
| 2026-02-26 | 29.02 | 29.02 | 29.02 | 29.02 | +0.248% | 34 | +9.021% |
| 2026-02-25 | 28.96 | 28.99 | 28.95 | 28.95 | +0.598% | 1,419 | +9.292% |
| 2026-02-24 | 28.72 | 28.80 | 28.72 | 28.78 | +0.658% | 1,875 | +9.945% |
| 2026-02-23 | 29.04 | 29.04 | 28.59 | 28.59 | -1.627% | 516 | +10.668% |
| 2026-02-20 | 28.67 | 29.06 | 28.67 | 29.06 | +0.320% | 193 | +8.868% |
| 2026-02-19 | 28.68 | 28.97 | 28.68 | 28.97 | -0.344% | 341 | +9.216% |
| 2026-02-18 | 28.70 | 29.07 | 28.70 | 29.07 | +0.973% | 341 | +8.841% |
| 2026-02-17 | 28.59 | 28.79 | 28.59 | 28.79 | -0.450% | 298 | +9.899% |
| 2026-02-13 | 28.76 | 28.92 | 28.76 | 28.92 | +1.048% | 266 | +9.405% |
| 2026-02-12 | 29.18 | 29.18 | 28.58 | 28.62 | -1.706% | 471 | +10.552% |
| 2026-02-11 | 29.07 | 29.12 | 29.04 | 29.12 | +0.617% | 17,133,278 | +8.667% |
| 2026-02-10 | 29.14 | 29.14 | 28.94 | 28.94 | -0.438% | 120 | +9.337% |
| 2026-02-09 | 29.10 | 29.10 | 29.07 | 29.07 | +0.389% | 101 | +8.859% |
| 2026-02-06 | 28.95 | 28.95 | 28.95 | 28.95 | +2.135% | 31 | +9.282% |
| 2026-02-05 | 28.42 | 28.51 | 28.33 | 28.35 | -1.056% | 1,724 | +11.615% |
| 2026-02-04 | 28.76 | 28.76 | 28.45 | 28.65 | -0.738% | 2,110 | +10.436% |
| 2026-02-03 | 29.05 | 29.05 | 28.71 | 28.86 | -0.013% | 301 | +9.621% |
| 2026-02-02 | 28.89 | 28.89 | 28.86 | 28.87 | +0.801% | 1,841 | +9.607% |
| 2026-01-30 | 28.78 | 28.78 | 28.64 | 28.64 | -1.159% | 265 | +10.485% |
| 2026-01-29 | 28.94 | 28.97 | 28.86 | 28.97 | +0.679% | 28,951 | +9.205% |
| 2026-01-28 | 28.78 | 28.78 | 28.78 | 28.78 | +0.110% | 109 | +9.946% |
| 2026-01-27 | 28.75 | 28.75 | 28.75 | 28.75 | +1.045% | 10 | +10.067% |
| 2026-01-26 | 28.50 | 28.50 | 28.45 | 28.45 | +0.372% | 103 | +11.217% |
| 2026-01-23 | 28.36 | 28.36 | 28.34 | 28.34 | -0.318% | 100 | +11.631% |
| 2026-01-22 | 28.51 | 28.56 | 28.43 | 28.43 | +0.504% | 301 | +11.276% |
| 2026-01-21 | 28.38 | 28.40 | 28.29 | 28.29 | +1.222% | 432 | +11.837% |
| 2026-01-20 | 28.20 | 28.20 | 27.95 | 27.95 | -1.686% | 142 | +13.204% |
| 2026-01-16 | 28.38 | 28.46 | 28.38 | 28.43 | +0.471% | 12,339 | +11.295% |
| 2026-01-15 | 28.38 | 28.38 | 28.30 | 28.30 | +0.738% | 459 | +11.820% |
| 2026-01-14 | 28.01 | 28.09 | 28.01 | 28.09 | +0.000% | 300 | +12.646% |
| 2026-01-13 | 28.14 | 28.14 | 28.06 | 28.09 | -0.240% | 211 | +12.646% |
| 2026-01-12 | 28.09 | 28.16 | 28.09 | 28.16 | +0.043% | 1,886 | +12.376% |
| 2026-01-09 | 28.14 | 28.14 | 28.14 | 28.14 | +1.046% | 0 | +12.423% |
| 2026-01-08 | 27.85 | 27.85 | 27.85 | 27.85 | +0.317% | 31,441 | +13.599% |
| 2026-01-07 | 27.76 | 27.76 | 27.76 | 27.76 | -1.095% | 22 | +13.958% |
| 2026-01-06 | 27.88 | 28.07 | 27.88 | 28.07 | +1.895% | 1,133 | +12.711% |
| 2026-01-05 | 27.57 | 27.57 | 27.55 | 27.55 | +1.137% | 190 | +14.847% |
| 2026-01-02 | 27.12 | 27.26 | 27.12 | 27.24 | +1.036% | 1,077 | +16.153% |
| 2025-12-31 | 27.14 | 27.14 | 26.96 | 26.96 | -0.843% | 490 | +17.356% |
| 2025-12-30 | 27.25 | 27.25 | 27.19 | 27.19 | -0.059% | 2,257 | +16.366% |
| 2025-12-29 | 27.22 | 27.23 | 27.21 | 27.21 | -2.209% | 2,113 | +16.298% |
| 2025-12-26 | 28.08 | 28.08 | 27.79 | 27.82 | -0.048% | 20,513 | +13.729% |
| 2025-12-24 | 27.83 | 27.83 | 27.83 | 27.83 | +0.451% | 11 | +13.674% |
| 2025-12-23 | 27.71 | 27.71 | 27.71 | 27.71 | +0.296% | 2 | +14.187% |
| 2025-12-22 | 27.63 | 27.63 | 27.63 | 27.63 | +1.028% | 0 | +14.526% |
| 2025-12-19 | 27.35 | 27.35 | 27.35 | 27.35 | +0.767% | 35 | +15.703% |
| 2025-12-18 | 27.34 | 27.34 | 27.14 | 27.14 | +0.456% | 130 | +16.590% |
| 2025-12-17 | 27.24 | 27.24 | 27.01 | 27.01 | -0.680% | 131 | +17.122% |
| 2025-12-16 | 27.24 | 27.24 | 27.20 | 27.20 | -0.669% | 106 | +16.326% |
| 2025-12-15 | 27.45 | 27.45 | 27.38 | 27.38 | +0.131% | 301 | +15.547% |
| 2025-12-12 | 27.52 | 27.52 | 27.35 | 27.35 | -0.907% | 639 | +15.699% |
| 2025-12-11 | 27.62 | 27.62 | 27.60 | 27.60 | +0.641% | 575 | +14.650% |
| 2025-12-10 | 27.32 | 27.42 | 27.32 | 27.42 | +1.293% | 5,755 | +15.385% |
| 2025-12-09 | 27.32 | 27.32 | 27.07 | 27.07 | -0.347% | 475 | +16.876% |
| 2025-12-08 | 27.24 | 27.24 | 27.17 | 27.17 | +0.136% | 631 | +16.470% |
| 2025-12-05 | 27.26 | 27.26 | 27.13 | 27.13 | -0.053% | 303 | +16.629% |
| 2025-12-04 | 27.16 | 27.16 | 27.12 | 27.14 | +0.104% | 11,093 | +16.567% |
| 2025-12-03 | 27.10 | 27.17 | 27.10 | 27.11 | +0.787% | 36,698 | +16.688% |
| 2025-12-02 | 26.93 | 26.96 | 26.88 | 26.90 | -0.049% | 505 | +17.607% |
| 2025-12-01 | 27.04 | 27.11 | 26.92 | 26.92 | -0.400% | 13,953 | +17.550% |
| 2025-11-28 | 27.02 | 27.02 | 27.02 | 27.02 | +1.292% | 1 | +17.079% |
| 2025-11-25 | 26.68 | 26.68 | 26.68 | 26.68 | +2.418% | 50 | +18.592% |
| 2025-11-21 | 26.05 | 26.05 | 26.05 | 26.05 | +1.334% | 22 | +21.460% |
| 2025-11-20 | 25.71 | 25.71 | 25.71 | 25.71 | -2.007% | 120 | +23.080% |
| 2025-11-19 | 26.23 | 26.23 | 26.23 | 26.23 | +0.064% | 0 | +20.611% |
| 2025-11-18 | 26.22 | 26.22 | 26.22 | 26.22 | -0.398% | 0 | +20.688% |
| 2025-11-17 | 26.30 | 26.32 | 26.29 | 26.32 | -1.092% | 811 | +20.207% |
| 2025-11-14 | 26.61 | 26.61 | 26.61 | 26.61 | -0.277% | 0 | +18.894% |
| 2025-11-13 | 26.69 | 26.69 | 26.69 | 26.69 | -1.674% | 0 | +18.565% |
| 2025-11-12 | 27.14 | 27.14 | 27.14 | 27.14 | +0.694% | 0 | +16.581% |
| 2025-11-10 | 26.95 | 26.95 | 26.95 | 26.95 | +1.177% | 8 | +17.390% |
| 2025-11-07 | 26.64 | 26.64 | 26.64 | 26.64 | -0.154% | 1 | +18.772% |
| 2025-11-05 | 26.68 | 26.68 | 26.68 | 26.68 | +0.664% | 8 | +18.588% |
| 2025-11-04 | 26.50 | 26.50 | 26.50 | 26.50 | -1.026% | 10 | +19.376% |
| 2025-11-03 | 26.78 | 26.78 | 26.78 | 26.78 | +0.199% | 4 | +18.151% |
| 2025-10-31 | 26.73 | 26.73 | 26.73 | 26.73 | +0.635% | 1 | +18.386% |
| 2025-10-30 | 26.56 | 26.56 | 26.56 | 26.56 | -0.427% | 2 | +19.138% |
| 2025-10-28 | 26.67 | 26.67 | 26.67 | 26.67 | -0.418% | 6 | +18.629% |
| 2025-10-24 | 26.78 | 26.78 | 26.78 | 26.78 | +0.260% | 1 | +18.133% |
| 2025-10-23 | 26.71 | 26.71 | 26.71 | 26.71 | +0.833% | 2 | +18.440% |
| 2025-10-22 | 26.49 | 26.49 | 26.49 | 26.49 | -0.576% | 6 | +19.427% |
| 2025-10-21 | 26.65 | 26.65 | 26.65 | 26.65 | -0.385% | 2 | +18.739% |
| 2025-10-20 | 26.75 | 26.75 | 26.75 | 26.75 | +1.215% | 3 | +18.283% |
| 2025-10-17 | 26.43 | 26.43 | 26.43 | 26.43 | +0.045% | 1 | +19.720% |
| 2025-10-16 | 26.42 | 26.42 | 26.42 | 26.42 | -0.714% | 9 | +19.774% |
| 2025-10-15 | 26.61 | 26.61 | 26.61 | 26.61 | +0.592% | 22 | +18.919% |
| 2025-10-14 | 26.45 | 26.45 | 26.45 | 26.45 | +0.750% | 17 | +19.623% |
| 2025-10-13 | 26.25 | 26.25 | 26.25 | 26.25 | +1.556% | 7 | +20.520% |
| 2025-10-10 | 25.94 | 25.94 | 25.85 | 25.85 | -1.899% | 103 | +22.396% |
| 2025-10-09 | 26.45 | 26.45 | 26.35 | 26.35 | -0.666% | 103 | +20.071% |
| 2025-10-08 | 26.53 | 26.53 | 26.53 | 26.53 | +0.247% | 247 | +19.272% |
| 2025-10-07 | 26.46 | 26.46 | 26.46 | 26.46 | -0.795% | 0 | +19.566% |
| 2025-10-06 | 26.67 | 26.67 | 26.67 | 26.67 | +0.360% | 6 | +18.616% |
| 2025-10-03 | 26.58 | 26.58 | 26.58 | 26.58 | +0.121% | 0 | +19.043% |
| 2025-10-02 | 26.55 | 26.55 | 26.55 | 26.55 | -0.167% | 0 | +19.187% |
| 2025-10-01 | 26.59 | 26.59 | 26.59 | 26.59 | +0.022% | 270 | +18.988% |
| 2025-09-30 | 26.59 | 26.59 | 26.59 | 26.59 | +0.142% | 41 | +19.014% |
| 2025-09-29 | 26.55 | 26.55 | 26.55 | 26.55 | +0.029% | 13 | +19.183% |
| 2025-09-26 | 26.54 | 26.54 | 26.54 | 26.54 | +0.712% | 0 | +19.217% |
| 2025-09-25 | 26.35 | 26.35 | 26.35 | 26.35 | -0.599% | 41 | +20.066% |
| 2025-09-24 | 26.51 | 26.51 | 26.51 | 26.51 | -0.382% | 59 | +19.346% |
| 2025-09-23 | 26.76 | 26.76 | 26.61 | 26.61 | +0.081% | 1,602 | +18.891% |
| 2025-09-22 | 26.59 | 26.59 | 26.59 | 26.59 | +0.335% | 89 | +18.987% |
| 2025-09-19 | 26.50 | 26.50 | 26.50 | 26.50 | +0.364% | 208 | +19.386% |
| 2025-09-18 | 26.42 | 26.42 | 26.41 | 26.41 | +0.608% | 160 | +19.820% |
| 2025-09-17 | 26.29 | 26.29 | 26.25 | 26.25 | +0.163% | 134 | +20.549% |
| 2025-09-16 | 26.21 | 26.21 | 26.20 | 26.20 | -0.101% | 102 | +20.746% |
| 2025-09-15 | 26.30 | 26.30 | 26.23 | 26.23 | -0.070% | 100 | +20.624% |
| 2025-09-12 | 26.30 | 26.30 | 26.25 | 26.25 | -0.573% | 200 | +20.540% |
| 2025-09-11 | 26.40 | 26.40 | 26.40 | 26.40 | +1.260% | 2 | +19.849% |
| 2025-09-10 | 26.17 | 26.17 | 26.07 | 26.07 | +0.906% | 201 | +21.359% |
| 2025-09-09 | 25.78 | 25.84 | 25.78 | 25.84 | +0.369% | 100 | +22.458% |
| 2025-09-08 | 25.72 | 25.74 | 25.70 | 25.74 | +0.213% | 207 | +22.910% |
| 2025-09-05 | 25.76 | 25.76 | 25.69 | 25.69 | -0.254% | 200 | +23.172% |
| 2025-09-04 | 25.75 | 25.75 | 25.75 | 25.75 | +0.665% | 0 | +22.859% |
| 2025-09-03 | 25.63 | 25.63 | 25.58 | 25.58 | -0.232% | 300 | +23.677% |
| 2025-09-02 | 25.55 | 25.64 | 25.55 | 25.64 | -0.498% | 100 | +23.389% |
| 2025-08-29 | 25.72 | 25.77 | 25.72 | 25.77 | -0.356% | 200 | +22.775% |
| 2025-08-28 | 25.86 | 25.86 | 25.86 | 25.86 | +0.282% | 4 | +22.337% |
| 2025-08-27 | 25.79 | 25.79 | 25.79 | 25.79 | +0.242% | 0 | +22.683% |
| 2025-08-26 | 25.73 | 25.73 | 25.73 | 25.73 | +0.382% | 0 | +22.979% |
| 2025-08-25 | 25.70 | 25.70 | 25.63 | 25.63 | -0.601% | 474 | +23.449% |
| 2025-08-22 | 25.68 | 25.79 | 25.68 | 25.79 | +1.993% | 268 | +22.707% |
| 2025-08-21 | 25.31 | 25.31 | 25.28 | 25.28 | -0.184% | 302 | +25.153% |
| 2025-08-20 | 25.33 | 25.33 | 25.33 | 25.33 | +0.213% | 1 | +24.923% |
| 2025-08-19 | 25.38 | 25.38 | 25.27 | 25.27 | +0.110% | 2,086 | +25.189% |
| 2025-08-18 | 25.25 | 25.25 | 25.25 | 25.25 | +0.161% | 1 | +25.327% |
| 2025-08-15 | 25.50 | 25.50 | 25.21 | 25.21 | -0.859% | 6,322 | +25.529% |
| 2025-08-14 | 25.37 | 25.42 | 25.37 | 25.42 | -0.130% | 9,779 | +24.451% |
| 2025-08-13 | 25.40 | 25.46 | 25.40 | 25.46 | +0.526% | 134 | +24.289% |
| 2025-08-12 | 25.10 | 25.32 | 25.10 | 25.32 | +1.355% | 832 | +24.942% |
| 2025-08-11 | 25.00 | 25.00 | 24.99 | 24.99 | +0.401% | 208 | +26.635% |
| 2025-08-08 | 24.91 | 24.95 | 24.89 | 24.89 | +0.179% | 9,096 | +27.143% |
| 2025-08-07 | 24.84 | 24.84 | 24.84 | 24.84 | -0.295% | 752,587 | +27.371% |
| 2025-08-06 | 24.91 | 24.91 | 24.91 | 24.91 | 0.000% | 42 | +26.995% |