JHAC
John Hancock Fundamental All Cap Core ETF
stockNYSEETF
At CloseOct 2, 2026
15.42USD+0.260%(+0.04)109
14.84Bid15.96Ask1.12SpreadJHAC Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 15.42 | 15.42 | 15.42 | 15.42 | +0.260% | 109 | 0.000% |
| 2026-10-01 | 15.38 | 15.38 | 15.38 | 15.38 | -0.060% | 13 | +0.260% |
| 2026-09-30 | 15.39 | 15.39 | 15.39 | 15.39 | -0.199% | 28 | +0.199% |
| 2026-09-29 | 15.40 | 15.42 | 15.40 | 15.42 | -0.194% | 604 | 0.000% |
| 2026-09-28 | 15.47 | 15.47 | 15.45 | 15.45 | -0.815% | 412 | -0.194% |
| 2026-09-25 | 15.58 | 15.58 | 15.58 | 15.58 | +0.604% | 29 | -1.007% |
| 2026-09-24 | 15.48 | 15.48 | 15.48 | 15.48 | -0.332% | 1,884 | -0.409% |
| 2026-09-23 | 15.54 | 15.54 | 15.54 | 15.54 | -0.805% | 56 | -0.740% |
| 2026-09-22 | 15.66 | 15.66 | 15.66 | 15.66 | +0.198% | 5 | -1.539% |
| 2026-09-21 | 15.63 | 15.63 | 15.63 | 15.63 | +1.006% | 10 | -1.344% |
| 2026-09-18 | 15.47 | 15.47 | 15.47 | 15.47 | -0.165% | 9 | -0.352% |
| 2026-09-17 | 15.50 | 15.50 | 15.50 | 15.50 | +0.519% | 6 | -0.516% |
| 2026-09-16 | 15.42 | 15.42 | 15.42 | 15.42 | -0.849% | 19 | 0.000% |
| 2026-09-15 | 15.55 | 15.55 | 15.55 | 15.55 | -0.800% | 7 | -0.849% |
| 2026-09-14 | 15.68 | 15.68 | 15.68 | 15.68 | +0.414% | 6 | -1.642% |
| 2026-09-11 | 15.61 | 15.61 | 15.61 | 15.61 | +0.900% | 6 | -1.236% |
| 2026-09-10 | 15.47 | 15.47 | 15.47 | 15.47 | -0.618% | 6 | -0.347% |
| 2026-09-09 | 15.57 | 15.57 | 15.57 | 15.57 | -0.760% | 7 | -0.963% |
| 2026-09-08 | 15.69 | 15.69 | 15.69 | 15.69 | -1.325% | 4 | -1.716% |
| 2026-09-04 | 15.90 | 15.90 | 15.90 | 15.90 | -0.749% | 35 | -3.019% |
| 2026-09-03 | 16.02 | 16.02 | 16.02 | 16.02 | +1.325% | 18 | -3.745% |
| 2026-09-02 | 15.81 | 15.81 | 15.81 | 15.81 | +0.576% | 3 | -2.470% |
| 2026-09-01 | 15.72 | 15.72 | 15.72 | 15.72 | -1.287% | 101 | -1.908% |
| 2026-08-31 | 15.92 | 15.92 | 15.92 | 15.92 | -0.274% | 9 | -3.171% |
| 2026-08-28 | 15.97 | 15.97 | 15.97 | 15.97 | +0.188% | 28 | -3.435% |
| 2026-08-27 | 15.96 | 15.96 | 15.94 | 15.94 | +0.661% | 1,572 | -3.254% |
| 2026-08-26 | 15.83 | 15.83 | 15.83 | 15.83 | +0.310% | 506 | -2.615% |
| 2026-08-25 | 15.79 | 15.79 | 15.79 | 15.79 | -0.063% | 6 | -2.312% |
| 2026-08-24 | 15.79 | 15.79 | 15.79 | 15.79 | +0.190% | 11 | -2.374% |
| 2026-08-21 | 15.77 | 15.77 | 15.77 | 15.77 | +0.472% | 25 | -2.189% |
| 2026-08-20 | 15.69 | 15.69 | 15.69 | 15.69 | -0.375% | 7 | -1.727% |
| 2026-08-19 | 15.75 | 15.75 | 15.75 | 15.75 | +1.131% | 7 | -2.095% |
| 2026-08-18 | 15.57 | 15.57 | 15.57 | 15.57 | -0.550% | 5 | -0.988% |
| 2026-08-17 | 15.66 | 15.66 | 15.66 | 15.66 | -1.447% | 76 | -1.533% |
| 2026-08-14 | 15.89 | 15.89 | 15.89 | 15.89 | +0.538% | 4 | -2.958% |
| 2026-08-13 | 15.80 | 15.80 | 15.80 | 15.80 | +0.214% | 9 | -2.436% |
| 2026-08-12 | 15.77 | 15.77 | 15.77 | 15.77 | -0.291% | 20 | -2.227% |
| 2026-08-11 | 15.82 | 15.82 | 15.82 | 15.82 | -0.018% | 3 | -2.511% |
| 2026-08-10 | 15.82 | 15.82 | 15.82 | 15.82 | +0.063% | 4 | -2.528% |
| 2026-08-07 | 15.81 | 15.81 | 15.81 | 15.81 | +0.415% | 8 | -2.467% |
| 2026-08-06 | 15.74 | 15.74 | 15.74 | 15.74 | -0.089% | 10 | -2.062% |
| 2026-08-05 | 15.76 | 15.76 | 15.76 | 15.76 | -0.072% | 34 | -2.149% |
| 2026-08-04 | 15.70 | 15.77 | 15.65 | 15.77 | +0.638% | 1,049 | -2.219% |
| 2026-08-03 | 15.67 | 15.67 | 15.67 | 15.67 | +1.691% | 427 | -1.595% |
| 2026-07-31 | 15.41 | 15.41 | 15.41 | 15.41 | +1.501% | 3 | +0.069% |
| 2026-07-30 | 15.18 | 15.18 | 15.18 | 15.18 | +0.101% | 6 | +1.570% |
| 2026-07-29 | 15.17 | 15.17 | 15.17 | 15.17 | -0.090% | 7 | +1.673% |
| 2026-07-28 | 15.18 | 15.18 | 15.18 | 15.18 | +1.606% | 52 | +1.581% |
| 2026-07-27 | 14.94 | 14.94 | 14.94 | 14.94 | +0.683% | 7 | +3.213% |
| 2026-07-24 | 14.80 | 14.84 | 14.80 | 14.84 | +0.292% | 1,436 | +3.918% |
| 2026-07-23 | 14.80 | 14.80 | 14.80 | 14.80 | -1.137% | 10 | +4.222% |
| 2026-07-22 | 14.97 | 14.97 | 14.97 | 14.97 | -0.825% | 103 | +3.037% |
| 2026-07-21 | 15.09 | 15.09 | 15.09 | 15.09 | +0.133% | 15 | +2.187% |
| 2026-07-20 | 15.07 | 15.07 | 15.07 | 15.07 | -0.510% | 8 | +2.322% |
| 2026-07-17 | 15.15 | 15.15 | 15.15 | 15.15 | -1.101% | 6 | +1.801% |
| 2026-07-16 | 15.32 | 15.32 | 15.32 | 15.32 | +0.488% | 8 | +0.680% |
| 2026-07-15 | 15.24 | 15.24 | 15.24 | 15.24 | +0.698% | 33 | +1.171% |
| 2026-07-14 | 15.14 | 15.14 | 15.14 | 15.14 | -0.331% | 46 | +1.878% |
| 2026-07-13 | 15.19 | 15.19 | 15.19 | 15.19 | -0.012% | 78 | +1.540% |
| 2026-07-10 | 15.19 | 15.19 | 15.19 | 15.19 | +0.637% | 7 | +1.528% |
| 2026-07-09 | 15.09 | 15.09 | 15.09 | 15.09 | +0.576% | 25 | +2.175% |
| 2026-07-08 | 15.01 | 15.01 | 15.01 | 15.01 | -0.751% | 32 | +2.764% |
| 2026-07-07 | 15.12 | 15.12 | 15.12 | 15.12 | +0.236% | 14 | +1.992% |
| 2026-07-06 | 15.08 | 15.08 | 15.08 | 15.08 | +0.916% | 8 | +2.233% |
| 2026-07-02 | 14.95 | 14.95 | 14.95 | 14.95 | +0.492% | 412 | +3.169% |
| 2026-07-01 | 14.89 | 14.92 | 14.77 | 14.87 | +0.908% | 2,400 | +3.677% |
| 2026-06-30 | 14.74 | 14.74 | 14.74 | 14.74 | +0.714% | 6 | +4.619% |
| 2026-06-29 | 14.63 | 14.63 | 14.63 | 14.63 | +0.548% | 9 | +5.366% |
| 2026-06-26 | 14.55 | 14.55 | 14.55 | 14.55 | +0.518% | 37 | +5.944% |
| 2026-06-25 | 14.48 | 14.48 | 14.48 | 14.48 | -0.139% | 1 | +6.492% |
| 2026-06-24 | 14.50 | 14.50 | 14.50 | 14.50 | +0.284% | 1 | +6.344% |
| 2026-06-23 | 14.50 | 14.50 | 14.46 | 14.46 | -0.949% | 127 | +6.646% |
| 2026-06-22 | 14.62 | 14.66 | 14.58 | 14.60 | -0.865% | 1,536 | +5.634% |
| 2026-06-18 | 14.72 | 14.72 | 14.72 | 14.72 | +0.858% | 165 | +4.720% |
| 2026-06-17 | 14.60 | 14.60 | 14.60 | 14.60 | -2.147% | 88 | +5.619% |
| 2026-06-16 | 14.92 | 14.92 | 14.92 | 14.92 | +0.083% | 55 | +3.351% |
| 2026-06-15 | 14.95 | 14.95 | 14.91 | 14.91 | +0.863% | 103 | +3.437% |
| 2026-06-12 | 14.78 | 14.78 | 14.78 | 14.78 | -0.068% | 3 | +4.330% |
| 2026-06-11 | 14.79 | 14.79 | 14.79 | 14.79 | +0.278% | 2 | +4.260% |
| 2026-06-10 | 14.75 | 14.75 | 14.75 | 14.75 | -1.524% | 2 | +4.549% |
| 2026-06-09 | 14.98 | 14.98 | 14.98 | 14.98 | +0.366% | 6 | +2.956% |
| 2026-06-08 | 14.92 | 14.92 | 14.92 | 14.92 | -0.381% | 8 | +3.333% |
| 2026-06-05 | 14.98 | 14.98 | 14.98 | 14.98 | -1.254% | 1,014 | +2.939% |
| 2026-06-04 | 15.21 | 15.22 | 15.17 | 15.17 | +0.783% | 10,787 | +1.648% |
| 2026-06-03 | 15.04 | 15.05 | 15.04 | 15.05 | -1.103% | 5,001 | +2.444% |
| 2026-06-02 | 15.22 | 15.22 | 15.22 | 15.22 | -0.563% | 5 | +1.314% |
| 2026-06-01 | 15.31 | 15.31 | 15.31 | 15.31 | +0.566% | 15 | +0.743% |
| 2026-05-29 | 15.19 | 15.22 | 15.19 | 15.22 | +0.462% | 304 | +1.314% |
| 2026-05-28 | 15.15 | 15.15 | 15.15 | 15.15 | +0.821% | 18 | +1.782% |
| 2026-05-27 | 15.03 | 15.03 | 15.03 | 15.03 | +0.385% | 0 | +2.617% |
| 2026-05-26 | 14.97 | 14.97 | 14.97 | 14.97 | +0.259% | 2 | +3.012% |
| 2026-05-22 | 14.93 | 14.93 | 14.93 | 14.93 | +0.388% | 69 | +3.279% |
| 2026-05-21 | 14.87 | 14.87 | 14.87 | 14.87 | +0.009% | 3 | +3.680% |
| 2026-05-20 | 14.87 | 14.87 | 14.87 | 14.87 | +0.755% | 6 | +3.689% |
| 2026-05-19 | 14.79 | 14.82 | 14.76 | 14.76 | -0.606% | 342 | +4.472% |
| 2026-05-18 | 14.85 | 14.85 | 14.85 | 14.85 | +0.265% | 10 | +3.838% |
| 2026-05-15 | 14.81 | 14.81 | 14.81 | 14.81 | -0.832% | 20 | +4.113% |
| 2026-05-14 | 14.94 | 14.94 | 14.94 | 14.94 | +0.708% | 0 | +3.247% |
| 2026-05-13 | 14.83 | 14.83 | 14.83 | 14.83 | -0.336% | 0 | +3.978% |
| 2026-05-12 | 14.80 | 14.88 | 14.80 | 14.88 | -0.335% | 303 | +3.629% |
| 2026-05-11 | 14.93 | 14.93 | 14.93 | 14.93 | -1.322% | 12 | +3.282% |
| 2026-05-08 | 15.13 | 15.13 | 15.13 | 15.13 | +0.058% | 0 | +1.917% |
| 2026-05-07 | 15.12 | 15.12 | 15.12 | 15.12 | -0.453% | 10 | +1.976% |
| 2026-05-06 | 15.19 | 15.19 | 15.19 | 15.19 | +1.132% | 0 | +1.514% |
| 2026-05-05 | 15.02 | 15.02 | 15.02 | 15.02 | -0.082% | 19 | +2.663% |
| 2026-05-04 | 15.03 | 15.03 | 15.03 | 15.03 | -0.250% | 23 | +2.578% |
| 2026-05-01 | 15.07 | 15.07 | 15.07 | 15.07 | -0.084% | 50 | +2.322% |
| 2026-04-30 | 15.08 | 15.08 | 15.08 | 15.08 | +1.103% | 11 | +2.236% |
| 2026-04-29 | 14.92 | 14.92 | 14.92 | 14.92 | -0.479% | 14 | +3.364% |
| 2026-04-28 | 14.99 | 14.99 | 14.99 | 14.99 | -0.200% | 9 | +2.869% |
| 2026-04-27 | 15.02 | 15.02 | 15.02 | 15.02 | +0.310% | 29 | +2.663% |
| 2026-04-24 | 14.97 | 14.97 | 14.97 | 14.97 | +0.456% | 2 | +2.981% |
| 2026-04-23 | 14.91 | 14.91 | 14.91 | 14.91 | -0.163% | 12 | +3.450% |
| 2026-04-22 | 14.93 | 14.93 | 14.90 | 14.93 | +0.975% | 800 | +3.282% |
| 2026-04-21 | 14.93 | 14.97 | 14.79 | 14.79 | -0.656% | 1,608 | +4.289% |
| 2026-04-20 | 14.88 | 14.88 | 14.88 | 14.88 | -0.110% | 20 | +3.604% |
| 2026-04-17 | 14.90 | 14.90 | 14.90 | 14.90 | +1.223% | 71 | +3.490% |
| 2026-04-16 | 14.68 | 14.72 | 14.68 | 14.72 | +0.136% | 104 | +4.755% |
| 2026-04-15 | 14.70 | 14.70 | 14.70 | 14.70 | +0.731% | 2 | +4.898% |
| 2026-04-14 | 14.60 | 14.60 | 14.59 | 14.59 | +0.803% | 295 | +5.665% |
| 2026-04-13 | 14.48 | 14.48 | 14.48 | 14.48 | +1.964% | 9 | +6.514% |
| 2026-04-10 | 14.20 | 14.20 | 14.20 | 14.20 | -0.259% | 0 | +8.605% |
| 2026-04-09 | 14.23 | 14.23 | 14.23 | 14.23 | +0.388% | 7 | +8.325% |
| 2026-04-08 | 14.29 | 14.29 | 14.17 | 14.18 | +2.341% | 1,318 | +8.745% |
| 2026-04-07 | 13.86 | 13.86 | 13.86 | 13.86 | +0.081% | 20 | +11.290% |
| 2026-04-06 | 13.84 | 13.84 | 13.84 | 13.84 | +0.399% | 3 | +11.380% |
| 2026-04-02 | 13.79 | 13.79 | 13.79 | 13.79 | +0.356% | 13 | +11.824% |
| 2026-04-01 | 13.74 | 13.74 | 13.74 | 13.74 | +1.519% | 113 | +12.222% |
| 2026-03-31 | 13.52 | 13.61 | 13.51 | 13.54 | +1.893% | 9,860 | +13.927% |
| 2026-03-30 | 13.28 | 13.28 | 13.26 | 13.28 | -0.236% | 947 | +16.083% |
| 2026-03-27 | 13.31 | 13.31 | 13.31 | 13.31 | -2.051% | 7 | +15.809% |
| 2026-03-26 | 13.60 | 13.60 | 13.59 | 13.59 | -1.067% | 221 | +13.434% |
| 2026-03-25 | 13.74 | 13.74 | 13.74 | 13.74 | +0.365% | 0 | +12.224% |
| 2026-03-24 | 13.69 | 13.69 | 13.69 | 13.69 | -1.162% | 1 | +12.634% |
| 2026-03-23 | 13.85 | 13.85 | 13.83 | 13.85 | +1.183% | 568 | +11.325% |
| 2026-03-20 | 13.69 | 13.69 | 13.69 | 13.69 | -1.313% | 14 | +12.642% |
| 2026-03-19 | 13.87 | 13.87 | 13.87 | 13.87 | +0.062% | 16 | +11.163% |
| 2026-03-18 | 13.86 | 13.86 | 13.86 | 13.86 | -1.262% | 4 | +11.232% |
| 2026-03-17 | 14.07 | 14.07 | 14.03 | 14.04 | +0.935% | 562 | +9.828% |
| 2026-03-16 | 13.91 | 13.91 | 13.91 | 13.91 | +1.094% | 3 | +10.855% |
| 2026-03-13 | 13.82 | 13.82 | 13.76 | 13.76 | -0.473% | 142 | +12.067% |
| 2026-03-12 | 13.82 | 13.82 | 13.82 | 13.82 | -2.078% | 11 | +11.537% |
| 2026-03-11 | 14.12 | 14.12 | 14.12 | 14.12 | -0.119% | 77 | +9.219% |
| 2026-03-10 | 14.14 | 14.14 | 14.14 | 14.14 | -0.788% | 13 | +9.089% |
| 2026-03-09 | 14.25 | 14.25 | 14.25 | 14.25 | +0.205% | 87 | +8.230% |
| 2026-03-06 | 14.22 | 14.22 | 14.22 | 14.22 | -1.389% | 6 | +8.451% |
| 2026-03-05 | 14.42 | 14.42 | 14.42 | 14.42 | -0.316% | 24 | +6.944% |
| 2026-03-04 | 14.46 | 14.46 | 14.46 | 14.46 | +0.633% | 8 | +6.607% |
| 2026-03-03 | 14.33 | 14.37 | 14.33 | 14.37 | -0.449% | 161 | +7.282% |
| 2026-03-02 | 14.44 | 14.44 | 14.44 | 14.44 | -0.290% | 23 | +6.800% |
| 2026-02-27 | 14.48 | 14.48 | 14.48 | 14.48 | -0.553% | 13 | +6.490% |
| 2026-02-26 | 14.53 | 14.56 | 14.53 | 14.56 | -0.064% | 210 | +5.902% |
| 2026-02-25 | 14.57 | 14.57 | 14.57 | 14.57 | +0.483% | 3 | +5.834% |
| 2026-02-24 | 14.49 | 14.50 | 14.49 | 14.50 | +0.950% | 353 | +6.345% |
| 2026-02-23 | 14.36 | 14.36 | 14.36 | 14.36 | -1.877% | 106 | +7.355% |
| 2026-02-20 | 14.62 | 14.64 | 14.62 | 14.64 | +1.011% | 1,687 | +5.341% |
| 2026-02-19 | 14.48 | 14.49 | 14.48 | 14.49 | -0.537% | 153 | +6.406% |
| 2026-02-18 | 14.59 | 14.59 | 14.57 | 14.57 | +0.619% | 413 | +5.834% |
| 2026-02-17 | 14.35 | 14.51 | 14.35 | 14.48 | -0.011% | 5,386 | +6.490% |
| 2026-02-13 | 14.48 | 14.48 | 14.48 | 14.48 | +0.479% | 14 | +6.478% |
| 2026-02-12 | 14.41 | 14.41 | 14.41 | 14.41 | -1.551% | 6 | +6.987% |
| 2026-02-11 | 14.65 | 14.65 | 14.64 | 14.64 | -0.490% | 6,827 | +5.329% |
| 2026-02-10 | 14.74 | 14.78 | 14.71 | 14.71 | -0.025% | 1,171 | +4.812% |
| 2026-02-09 | 14.74 | 14.74 | 14.72 | 14.72 | +0.657% | 1,620 | +4.786% |
| 2026-02-06 | 14.52 | 14.62 | 14.52 | 14.62 | +0.862% | 5,698 | +5.474% |
| 2026-02-05 | 14.49 | 14.49 | 14.49 | 14.49 | -1.288% | 5 | +6.383% |
| 2026-02-04 | 14.62 | 14.73 | 14.62 | 14.68 | +0.319% | 14,513 | +5.013% |
| 2026-02-03 | 14.62 | 14.64 | 14.62 | 14.64 | -1.913% | 267 | +5.348% |
| 2026-02-02 | 14.88 | 14.94 | 14.88 | 14.92 | +0.097% | 1,351 | +3.333% |
| 2026-01-30 | 14.91 | 14.91 | 14.91 | 14.91 | -0.806% | 0 | +3.433% |
| 2026-01-29 | 14.90 | 15.03 | 14.89 | 15.03 | -1.001% | 8,008 | +2.600% |
| 2026-01-28 | 15.18 | 15.18 | 15.18 | 15.18 | +0.041% | 18 | +1.573% |
| 2026-01-27 | 15.18 | 15.18 | 15.18 | 15.18 | -0.757% | 1,037 | +1.614% |
| 2026-01-26 | 15.29 | 15.29 | 15.29 | 15.29 | +0.225% | 13 | +0.845% |
| 2026-01-23 | 15.26 | 15.26 | 15.26 | 15.26 | -0.187% | 10 | +1.072% |
| 2026-01-22 | 15.29 | 15.29 | 15.29 | 15.29 | +0.588% | 1 | +0.883% |
| 2026-01-21 | 15.20 | 15.20 | 15.20 | 15.20 | +1.174% | 8 | +1.475% |
| 2026-01-20 | 15.02 | 15.02 | 15.02 | 15.02 | -2.412% | 19 | +2.667% |
| 2026-01-16 | 15.39 | 15.39 | 15.39 | 15.39 | -0.319% | 46 | +0.190% |
| 2026-01-15 | 15.44 | 15.44 | 15.44 | 15.44 | +0.329% | 1 | -0.130% |
| 2026-01-14 | 15.39 | 15.39 | 15.39 | 15.39 | -0.204% | 9 | +0.199% |
| 2026-01-13 | 15.42 | 15.42 | 15.42 | 15.42 | -1.022% | 52 | -0.005% |
| 2026-01-12 | 15.57 | 15.59 | 15.57 | 15.58 | -0.029% | 2,066 | -1.026% |
| 2026-01-09 | 15.58 | 15.58 | 15.58 | 15.58 | +0.707% | 3 | -1.055% |
| 2026-01-08 | 15.47 | 15.47 | 15.47 | 15.47 | +0.742% | 2 | -0.355% |
| 2026-01-07 | 15.36 | 15.36 | 15.36 | 15.36 | -0.640% | 0 | +0.384% |
| 2026-01-06 | 15.46 | 15.46 | 15.46 | 15.46 | +1.281% | 5 | -0.259% |
| 2026-01-05 | 15.26 | 15.26 | 15.26 | 15.26 | +1.112% | 23 | +1.019% |
| 2026-01-02 | 15.10 | 15.10 | 15.10 | 15.10 | +0.044% | 34 | +2.142% |
| 2025-12-31 | 15.09 | 15.09 | 15.09 | 15.09 | -0.591% | 2 | +2.187% |
| 2025-12-30 | 15.23 | 15.23 | 15.18 | 15.18 | -0.043% | 196 | +1.583% |
| 2025-12-29 | 15.19 | 15.19 | 15.19 | 15.19 | -2.546% | 74 | +1.540% |
| 2025-12-26 | 15.58 | 15.58 | 15.58 | 15.58 | +0.180% | 20 | -1.046% |
| 2025-12-24 | 15.55 | 15.55 | 15.55 | 15.55 | +0.189% | 1 | -0.868% |
| 2025-12-23 | 15.53 | 15.53 | 15.53 | 15.53 | +0.359% | 1 | -0.680% |
| 2025-12-22 | 15.50 | 15.50 | 15.47 | 15.47 | +0.355% | 1,403 | -0.323% |
| 2025-12-19 | 15.42 | 15.42 | 15.42 | 15.42 | +0.361% | 7 | +0.031% |
| 2025-12-18 | 15.38 | 15.40 | 15.36 | 15.36 | +0.320% | 1,115 | +0.393% |
| 2025-12-17 | 15.31 | 15.31 | 15.31 | 15.31 | -0.999% | 0 | +0.714% |
| 2025-12-16 | 15.47 | 15.47 | 15.47 | 15.47 | -0.286% | 108 | -0.292% |
| 2025-12-15 | 15.49 | 15.51 | 15.49 | 15.51 | -0.580% | 20,817 | -0.577% |
| 2025-12-12 | 15.60 | 15.60 | 15.60 | 15.60 | -1.022% | 2 | -1.154% |
| 2025-12-11 | 15.73 | 15.76 | 15.68 | 15.76 | +0.025% | 879 | -2.164% |
| 2025-12-10 | 15.76 | 15.76 | 15.76 | 15.76 | +1.137% | 68 | -2.139% |
| 2025-12-09 | 15.58 | 15.58 | 15.58 | 15.58 | +0.347% | 43 | -1.027% |
| 2025-12-08 | 15.53 | 15.53 | 15.53 | 15.53 | -0.552% | 23 | -0.683% |
| 2025-12-05 | 15.61 | 15.61 | 15.61 | 15.61 | +0.366% | 20 | -1.232% |
| 2025-12-04 | 15.54 | 15.56 | 15.54 | 15.56 | -0.261% | 213 | -0.870% |
| 2025-12-03 | 15.60 | 15.60 | 15.60 | 15.60 | +0.590% | 74 | -1.129% |
| 2025-12-02 | 15.51 | 15.51 | 15.50 | 15.50 | -0.008% | 400 | -0.546% |
| 2025-12-01 | 15.57 | 15.57 | 15.51 | 15.51 | -0.476% | 204 | -0.553% |
| 2025-11-28 | 15.58 | 15.58 | 15.58 | 15.58 | +0.415% | 1 | -1.027% |
| 2025-11-26 | 15.52 | 15.52 | 15.52 | 15.52 | -0.041% | 10 | -0.616% |
| 2025-11-25 | 15.52 | 15.52 | 15.52 | 15.52 | +1.554% | 9 | -0.656% |
| 2025-11-24 | 15.28 | 15.28 | 15.28 | 15.28 | +1.221% | 59 | +0.887% |
| 2025-11-21 | 15.14 | 15.14 | 15.10 | 15.10 | +1.781% | 327 | +2.119% |
| 2025-11-20 | 15.26 | 15.26 | 14.84 | 14.84 | -1.366% | 600 | +3.938% |
| 2025-11-19 | 15.05 | 15.08 | 15.04 | 15.04 | +0.106% | 3,929 | +2.518% |
| 2025-11-18 | 15.03 | 15.03 | 15.03 | 15.03 | -0.468% | 52 | +2.628% |
| 2025-11-17 | 15.29 | 15.29 | 15.10 | 15.10 | -1.297% | 12,015 | +2.147% |
| 2025-11-14 | 15.29 | 15.29 | 15.29 | 15.29 | -0.301% | 0 | +0.823% |
| 2025-11-13 | 15.34 | 15.34 | 15.34 | 15.34 | -1.416% | 0 | +0.520% |
| 2025-11-12 | 15.56 | 15.56 | 15.56 | 15.56 | +0.015% | 0 | -0.904% |
| 2025-11-11 | 15.56 | 15.56 | 15.56 | 15.56 | +0.354% | 1 | -0.890% |
| 2025-11-10 | 15.50 | 15.50 | 15.50 | 15.50 | +1.281% | 30 | -0.539% |
| 2025-11-07 | 15.31 | 15.31 | 15.31 | 15.31 | +0.442% | 53 | +0.736% |
| 2025-11-06 | 15.25 | 15.25 | 15.23 | 15.24 | -1.641% | 3,824 | +1.181% |
| 2025-11-05 | 15.48 | 15.49 | 15.48 | 15.49 | +0.221% | 2,024 | -0.479% |
| 2025-11-04 | 15.46 | 15.46 | 15.45 | 15.46 | -0.897% | 6,564 | -0.259% |
| 2025-11-03 | 15.61 | 15.61 | 15.60 | 15.60 | -0.256% | 479 | -1.153% |
| 2025-10-31 | 15.68 | 15.68 | 15.52 | 15.64 | +1.164% | 11,577 | -1.407% |
| 2025-10-30 | 15.60 | 15.61 | 15.46 | 15.46 | -0.558% | 6,376 | -0.259% |
| 2025-10-29 | 15.65 | 15.70 | 15.55 | 15.55 | -0.960% | 10,617 | -0.816% |
| 2025-10-28 | 15.70 | 15.70 | 15.70 | 15.70 | -0.267% | 15 | -1.768% |
| 2025-10-27 | 15.70 | 15.74 | 15.70 | 15.74 | +0.742% | 272 | -2.031% |
| 2025-10-24 | 15.62 | 15.62 | 15.62 | 15.62 | +0.736% | 7 | -1.303% |
| 2025-10-23 | 15.46 | 15.51 | 15.46 | 15.51 | +0.111% | 272 | -0.576% |
| 2025-10-22 | 15.53 | 15.53 | 15.47 | 15.49 | -0.663% | 562 | -0.466% |
| 2025-10-21 | 15.52 | 15.60 | 15.52 | 15.60 | +0.723% | 295 | -1.126% |
| 2025-10-20 | 15.47 | 15.49 | 15.47 | 15.48 | +1.408% | 2,151 | -0.411% |
| 2025-10-17 | 15.27 | 15.27 | 15.27 | 15.27 | +0.338% | 29 | +0.991% |
| 2025-10-16 | 15.38 | 15.38 | 15.21 | 15.22 | -0.423% | 1,412 | +1.332% |
| 2025-10-15 | 15.34 | 15.34 | 15.18 | 15.28 | +0.013% | 2,143 | +0.903% |
| 2025-10-14 | 15.13 | 15.30 | 15.13 | 15.28 | +0.460% | 659 | +0.916% |
| 2025-10-13 | 15.16 | 15.25 | 15.16 | 15.21 | +1.196% | 1,182 | +1.381% |
| 2025-10-10 | 15.39 | 15.39 | 15.03 | 15.03 | -2.553% | 291 | +2.593% |
| 2025-10-09 | 15.42 | 15.42 | 15.42 | 15.42 | -0.472% | 216 | -0.026% |
| 2025-10-08 | 15.47 | 15.50 | 15.47 | 15.50 | +0.615% | 3,860 | -0.498% |
| 2025-10-07 | 15.39 | 15.40 | 15.39 | 15.40 | -0.978% | 2,005 | +0.114% |
| 2025-10-06 | 15.58 | 15.58 | 15.55 | 15.55 | +0.308% | 140 | -0.865% |
| 2025-10-03 | 15.51 | 15.51 | 15.51 | 15.51 | +0.381% | 0 | -0.559% |
| 2025-10-02 | 15.45 | 15.45 | 15.45 | 15.45 | +0.372% | 25 | -0.181% |
| 2025-10-01 | 15.39 | 15.39 | 15.39 | 15.39 | +0.429% | 26 | +0.190% |
| 2025-09-30 | 15.31 | 15.32 | 15.31 | 15.32 | -0.055% | 910 | +0.621% |
| 2025-09-29 | 15.33 | 15.33 | 15.33 | 15.33 | +0.172% | 26 | +0.565% |
| 2025-09-26 | 15.32 | 15.33 | 15.31 | 15.31 | +0.593% | 607 | +0.738% |
| 2025-09-25 | 15.22 | 15.22 | 15.22 | 15.22 | -1.222% | 11 | +1.335% |
| 2025-09-24 | 15.44 | 15.44 | 15.39 | 15.40 | -0.421% | 4,286 | +0.097% |
| 2025-09-23 | 15.59 | 15.59 | 15.46 | 15.47 | -0.386% | 4,878 | -0.324% |
| 2025-09-22 | 15.44 | 15.53 | 15.44 | 15.53 | +0.194% | 1,994 | -0.708% |
| 2025-09-19 | 15.53 | 15.54 | 15.47 | 15.50 | -0.545% | 6,373 | -0.516% |
| 2025-09-18 | 15.57 | 15.60 | 15.57 | 15.59 | +0.729% | 2,850 | -1.059% |
| 2025-09-17 | 15.49 | 15.49 | 15.36 | 15.47 | +0.154% | 477 | -0.337% |
| 2025-09-16 | 15.47 | 15.47 | 15.43 | 15.45 | +0.058% | 2,674 | -0.184% |
| 2025-09-15 | 15.44 | 15.44 | 15.44 | 15.44 | +0.174% | 89 | -0.126% |
| 2025-09-12 | 15.48 | 15.48 | 15.41 | 15.41 | -1.106% | 2,845 | +0.047% |
| 2025-09-11 | 15.45 | 15.59 | 15.45 | 15.59 | +0.992% | 966 | -1.059% |
| 2025-09-10 | 15.53 | 15.53 | 15.43 | 15.43 | -0.012% | 12,465 | -0.077% |
| 2025-09-09 | 15.35 | 15.43 | 15.35 | 15.43 | +0.176% | 3,102 | -0.089% |
| 2025-09-08 | 15.30 | 15.41 | 15.30 | 15.41 | +0.411% | 1,261 | +0.086% |
| 2025-09-05 | 15.28 | 15.34 | 15.28 | 15.34 | +0.094% | 399 | +0.497% |
| 2025-09-04 | 15.19 | 15.33 | 15.19 | 15.33 | +0.704% | 503 | +0.592% |
| 2025-09-03 | 15.23 | 15.23 | 15.18 | 15.22 | +0.392% | 307 | +1.300% |
| 2025-09-02 | 15.10 | 15.16 | 15.09 | 15.16 | -0.869% | 1,287 | +1.697% |
| 2025-08-29 | 15.27 | 15.30 | 15.27 | 15.30 | -0.369% | 203 | +0.813% |
| 2025-08-28 | 15.30 | 15.35 | 15.30 | 15.35 | +0.181% | 351 | +0.442% |
| 2025-08-27 | 15.29 | 15.32 | 15.29 | 15.32 | +0.753% | 755 | +0.623% |
| 2025-08-26 | 15.21 | 15.21 | 15.20 | 15.21 | -0.258% | 1,226 | +1.381% |
| 2025-08-25 | 15.25 | 15.25 | 15.25 | 15.25 | -0.086% | 145 | +1.119% |
| 2025-08-22 | 15.26 | 15.26 | 15.26 | 15.26 | +2.324% | 0 | +1.033% |
| 2025-08-21 | 14.92 | 14.92 | 14.92 | 14.92 | -0.393% | 2 | +3.381% |
| 2025-08-20 | 14.97 | 14.97 | 14.97 | 14.97 | -0.179% | 0 | +2.974% |
| 2025-08-19 | 15.08 | 15.08 | 15.00 | 15.00 | -0.384% | 3,000 | +2.790% |
| 2025-08-18 | 15.06 | 15.06 | 15.06 | 15.06 | +0.094% | 19 | +2.395% |
| 2025-08-15 | 15.05 | 15.05 | 15.05 | 15.05 | -0.098% | 938 | +2.491% |
| 2025-08-14 | 14.96 | 15.07 | 14.96 | 15.06 | -0.255% | 2,354 | +2.390% |
| 2025-08-13 | 15.10 | 15.10 | 15.10 | 15.10 | +1.537% | 4 | +2.129% |
| 2025-08-12 | 14.75 | 14.87 | 14.75 | 14.87 | +1.627% | 145 | +3.699% |
| 2025-08-11 | 14.68 | 14.68 | 14.63 | 14.63 | -0.384% | 997 | +5.386% |
| 2025-08-08 | 14.68 | 14.69 | 14.68 | 14.69 | +0.392% | 1,300 | +4.982% |
| 2025-08-07 | 14.63 | 14.63 | 14.63 | 14.63 | -0.538% | 3 | +5.393% |
| 2025-08-06 | 14.71 | 14.71 | 14.71 | 14.71 | +0.764% | 0 | +4.827% |
| 2025-08-05 | 14.61 | 14.61 | 14.60 | 14.60 | -0.337% | 355 | +5.628% |
| 2025-08-04 | 14.65 | 14.65 | 14.65 | 14.65 | +1.326% | 37 | +5.273% |
| 2025-08-01 | 14.46 | 14.46 | 14.46 | 14.46 | -2.187% | 1 | +6.669% |
| 2025-07-31 | 14.78 | 14.78 | 14.78 | 14.78 | -1.136% | 36 | +4.336% |
| 2025-07-30 | 15.03 | 15.03 | 14.95 | 14.95 | -0.406% | 283 | +3.151% |
| 2025-07-29 | 15.07 | 15.07 | 15.00 | 15.01 | -0.366% | 1,230 | +2.732% |
| 2025-07-28 | 15.08 | 15.08 | 15.07 | 15.07 | -0.040% | 101 | +2.356% |
| 2025-07-25 | 15.07 | 15.07 | 15.07 | 15.07 | +0.362% | 89 | +2.315% |
| 2025-07-24 | 15.03 | 15.08 | 15.02 | 15.02 | +0.454% | 17,051 | +2.686% |
| 2025-07-23 | 14.88 | 14.95 | 14.88 | 14.95 | +0.719% | 20,411 | +3.152% |
| 2025-07-22 | 14.75 | 14.84 | 14.75 | 14.84 | +0.898% | 1,594 | +3.894% |
| 2025-07-21 | 14.83 | 14.83 | 14.71 | 14.71 | -0.560% | 8,725 | +4.827% |
| 2025-07-18 | 14.79 | 14.79 | 14.79 | 14.79 | -0.387% | 50 | +4.239% |
| 2025-07-17 | 14.82 | 14.85 | 14.77 | 14.85 | +0.780% | 6,736 | +3.836% |
| 2025-07-16 | 14.70 | 14.76 | 14.56 | 14.74 | +0.172% | 2,848 | +4.647% |
| 2025-07-15 | 14.86 | 14.88 | 14.71 | 14.71 | -1.009% | 535 | +4.827% |
| 2025-07-14 | 14.81 | 14.86 | 14.81 | 14.86 | +0.166% | 657 | +3.769% |
| 2025-07-11 | 14.81 | 14.88 | 14.81 | 14.84 | -0.456% | 2,529 | +3.941% |
| 2025-07-10 | 14.86 | 14.95 | 14.86 | 14.90 | +0.292% | 901 | +3.468% |
| 2025-07-09 | 14.93 | 14.93 | 14.82 | 14.86 | +0.439% | 1,548 | +3.770% |
| 2025-07-08 | 14.78 | 14.84 | 14.78 | 14.79 | +0.202% | 6,185 | +4.226% |
| 2025-07-07 | 14.86 | 14.86 | 14.76 | 14.77 | -0.865% | 2,387 | +4.436% |
| 2025-07-03 | 14.90 | 14.90 | 14.89 | 14.89 | +0.402% | 3,130 | +3.533% |
| 2025-07-02 | 14.73 | 14.83 | 14.70 | 14.83 | +0.880% | 23,765 | +3.949% |
| 2025-07-01 | 14.61 | 14.70 | 14.61 | 14.70 | +0.536% | 219 | +4.864% |
| 2025-06-30 | 14.61 | 14.63 | 14.56 | 14.63 | +0.242% | 467 | +5.426% |
| 2025-06-27 | 14.58 | 14.59 | 14.46 | 14.59 | +0.632% | 376 | +5.681% |
| 2025-06-26 | 14.41 | 14.50 | 14.41 | 14.50 | +1.114% | 3,471 | +6.349% |
| 2025-06-25 | 14.31 | 14.34 | 14.31 | 14.34 | -0.189% | 144 | +7.534% |
| 2025-06-24 | 14.30 | 14.37 | 14.30 | 14.37 | +1.735% | 203 | +7.330% |
| 2025-06-23 | 14.08 | 14.12 | 13.94 | 14.12 | +0.495% | 874 | +9.192% |
| 2025-06-20 | 14.00 | 14.05 | 14.00 | 14.05 | -0.061% | 403 | +9.732% |
| 2025-06-18 | 14.10 | 14.13 | 14.06 | 14.06 | +0.114% | 554 | +9.665% |
| 2025-06-17 | 14.03 | 14.04 | 14.03 | 14.04 | -0.960% | 310 | +9.790% |
| 2025-06-16 | 14.16 | 14.18 | 14.16 | 14.18 | +1.117% | 960 | +8.736% |
| 2025-06-13 | 14.02 | 14.02 | 14.02 | 14.02 | -1.510% | 73 | +9.950% |
| 2025-06-12 | 14.24 | 14.24 | 14.24 | 14.24 | +0.249% | 2 | +8.290% |
| 2025-06-11 | 14.20 | 14.20 | 14.20 | 14.20 | -0.334% | 20 | +8.560% |
| 2025-06-10 | 14.20 | 14.25 | 14.20 | 14.25 | +0.719% | 1,038 | +8.198% |
| 2025-06-09 | 14.15 | 14.15 | 14.15 | 14.15 | +0.390% | 62 | +8.975% |
| 2025-06-06 | 14.09 | 14.10 | 14.09 | 14.10 | +1.170% | 479 | +9.400% |
| 2025-06-05 | 13.94 | 14.04 | 13.92 | 13.93 | -0.022% | 1,991 | +10.680% |
| 2025-06-04 | 13.94 | 13.94 | 13.94 | 13.94 | +0.216% | 759 | +10.657% |
| 2025-06-03 | 13.84 | 13.94 | 13.84 | 13.90 | +0.775% | 3,049 | +10.896% |
| 2025-06-02 | 13.77 | 13.80 | 13.77 | 13.80 | -0.179% | 173 | +11.755% |
| 2025-05-30 | 13.66 | 13.82 | 13.66 | 13.82 | -0.090% | 283 | +11.556% |
| 2025-05-29 | 13.84 | 13.84 | 13.84 | 13.84 | +0.241% | 0 | +11.456% |
| 2025-05-28 | 13.82 | 13.82 | 13.80 | 13.80 | -0.310% | 1,000 | +11.725% |
| 2025-05-27 | 13.84 | 13.84 | 13.84 | 13.84 | +2.518% | 29 | +11.378% |
| 2025-05-23 | 13.47 | 13.50 | 13.47 | 13.50 | -1.390% | 1,486 | +14.183% |
| 2025-05-22 | 13.70 | 13.70 | 13.70 | 13.70 | +0.095% | 19 | +12.596% |
| 2025-05-21 | 13.68 | 13.68 | 13.68 | 13.68 | -1.573% | 39 | +12.703% |
| 2025-05-20 | 13.88 | 13.90 | 13.88 | 13.90 | -0.401% | 2,302 | +10.930% |
| 2025-05-19 | 13.93 | 13.96 | 13.89 | 13.96 | -0.209% | 900 | +10.485% |
| 2025-05-16 | 13.92 | 13.99 | 13.92 | 13.99 | +0.652% | 1,619 | +10.255% |
| 2025-05-15 | 13.83 | 13.91 | 13.83 | 13.90 | -0.134% | 7,774 | +10.974% |
| 2025-05-14 | 13.91 | 13.91 | 13.91 | 13.91 | -0.006% | 3 | +10.824% |
| 2025-05-13 | 13.85 | 13.98 | 13.85 | 13.91 | +0.981% | 3,558 | +10.818% |
| 2025-05-12 | 13.79 | 13.80 | 13.70 | 13.78 | +3.897% | 6,798 | +11.905% |
| 2025-05-09 | 13.29 | 13.30 | 13.26 | 13.26 | +0.004% | 3,002 | +16.266% |
| 2025-05-08 | 13.35 | 13.35 | 13.26 | 13.26 | +1.311% | 895 | +16.270% |
| 2025-05-07 | 13.05 | 13.09 | 12.95 | 13.09 | +0.643% | 686 | +17.794% |
| 2025-05-06 | 13.01 | 13.01 | 13.01 | 13.01 | -0.330% | 20 | +18.552% |
| 2025-05-05 | 13.18 | 13.18 | 13.05 | 13.05 | -0.684% | 732 | +18.160% |
| 2025-05-02 | 13.16 | 13.16 | 13.13 | 13.14 | +0.928% | 2,546 | +17.352% |
| 2025-05-01 | 13.02 | 13.02 | 13.02 | 13.02 | +0.912% | 22 | +18.440% |
| 2025-04-30 | 12.70 | 12.90 | 12.70 | 12.90 | -0.186% | 5,585 | +19.520% |
| 2025-04-29 | 12.93 | 12.93 | 12.93 | 12.93 | +0.437% | 11 | +19.298% |
| 2025-04-28 | 12.96 | 12.96 | 12.73 | 12.87 | -0.199% | 3,120 | +19.820% |
| 2025-04-25 | 12.90 | 12.90 | 12.89 | 12.89 | +0.040% | 401 | +19.581% |
| 2025-04-24 | 12.86 | 12.89 | 12.86 | 12.89 | +2.789% | 490 | +19.629% |
| 2025-04-23 | 12.84 | 12.84 | 12.50 | 12.54 | +1.806% | 4,992 | +22.967% |
| 2025-04-22 | 12.21 | 12.34 | 12.18 | 12.32 | +2.640% | 2,039 | +25.187% |
| 2025-04-21 | 12.16 | 12.16 | 11.89 | 12.00 | -2.210% | 5,227 | +28.491% |
| 2025-04-17 | 12.28 | 12.28 | 12.27 | 12.27 | +0.187% | 354 | +25.652% |
| 2025-04-16 | 12.35 | 12.35 | 12.25 | 12.25 | -1.918% | 700 | +25.887% |
| 2025-04-15 | 12.49 | 12.49 | 12.49 | 12.49 | +0.057% | 1,124 | +23.473% |
| 2025-04-14 | 12.48 | 12.48 | 12.48 | 12.48 | 0.000% | 10 | +23.543% |