JHCB
John Hancock Corporate Bond ETF
stockNYSEETF
At CloseOct 2, 2026 10:31:39 AM EDT
20.13USD+0.449%(+0.09)15,990
JHCB Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 20.09 | 20.13 | 20.00 | 20.00 | -0.200% | 15,990 | 0.000% |
| 2026-10-01 | 19.83 | 20.08 | 19.83 | 20.04 | +0.093% | 7,111 | -0.200% |
| 2026-09-30 | 20.07 | 20.07 | 19.98 | 20.02 | -0.192% | 18,285 | -0.107% |
| 2026-09-29 | 20.08 | 20.12 | 20.02 | 20.06 | -0.174% | 39,575 | -0.299% |
| 2026-09-28 | 20.10 | 20.15 | 20.03 | 20.09 | -0.961% | 37,692 | -0.473% |
| 2026-09-25 | 20.30 | 20.30 | 20.21 | 20.29 | +0.049% | 33,846 | -1.429% |
| 2026-09-24 | 20.38 | 20.39 | 20.28 | 20.28 | -0.494% | 14,997 | -1.381% |
| 2026-09-23 | 20.54 | 20.54 | 20.37 | 20.38 | -1.113% | 18,675 | -1.867% |
| 2026-09-22 | 20.60 | 20.61 | 20.57 | 20.61 | +0.024% | 8,469 | -2.960% |
| 2026-09-21 | 20.57 | 20.65 | 20.57 | 20.61 | +0.292% | 25,093 | -2.936% |
| 2026-09-18 | 20.57 | 20.57 | 20.52 | 20.55 | -0.315% | 18,406 | -2.653% |
| 2026-09-17 | 20.61 | 20.61 | 20.58 | 20.61 | +0.561% | 9,497 | -2.960% |
| 2026-09-16 | 20.53 | 20.61 | 20.50 | 20.50 | +0.122% | 28,130 | -2.415% |
| 2026-09-15 | 20.45 | 20.48 | 20.44 | 20.47 | -0.041% | 9,621 | -2.296% |
| 2026-09-14 | 20.45 | 20.52 | 20.44 | 20.48 | -0.057% | 10,644 | -2.336% |
| 2026-09-11 | 20.55 | 20.56 | 20.48 | 20.49 | +0.037% | 20,944 | -2.391% |
| 2026-09-10 | 20.51 | 20.55 | 20.48 | 20.48 | -0.787% | 31,704 | -2.356% |
| 2026-09-09 | 20.68 | 20.68 | 20.62 | 20.64 | +0.048% | 13,307 | -3.124% |
| 2026-09-08 | 20.67 | 20.67 | 20.63 | 20.64 | -0.097% | 13,721 | -3.077% |
| 2026-09-04 | 20.69 | 20.69 | 20.66 | 20.66 | -0.073% | 63,308 | -3.171% |
| 2026-09-03 | 20.68 | 20.69 | 20.66 | 20.67 | +0.166% | 9,763 | -3.241% |
| 2026-09-02 | 20.64 | 20.65 | 20.62 | 20.64 | +0.131% | 15,264 | -3.081% |
| 2026-09-01 | 20.67 | 20.68 | 20.59 | 20.61 | -0.537% | 28,349 | -2.954% |
| 2026-08-31 | 20.72 | 20.73 | 20.66 | 20.72 | +0.028% | 16,707 | -3.475% |
| 2026-08-28 | 20.82 | 20.82 | 20.70 | 20.71 | -0.317% | 19,617 | -3.447% |
| 2026-08-27 | 20.79 | 20.80 | 20.76 | 20.78 | -0.479% | 20,432 | -3.754% |
| 2026-08-26 | 20.92 | 20.92 | 20.85 | 20.88 | -0.239% | 19,976 | -4.215% |
| 2026-08-25 | 20.89 | 20.93 | 20.88 | 20.93 | +0.528% | 31,888 | -4.443% |
| 2026-08-24 | 20.82 | 20.82 | 20.79 | 20.82 | +0.144% | 19,606 | -3.939% |
| 2026-08-21 | 20.88 | 20.88 | 20.77 | 20.79 | 0.000% | 14,861 | -3.800% |
| 2026-08-20 | 20.78 | 20.84 | 20.78 | 20.79 | -0.431% | 14,994 | -3.800% |
| 2026-08-19 | 20.86 | 20.89 | 20.85 | 20.88 | +0.530% | 16,737 | -4.215% |
| 2026-08-18 | 20.70 | 20.79 | 20.70 | 20.77 | -0.048% | 24,719 | -3.707% |
| 2026-08-17 | 20.78 | 20.80 | 20.76 | 20.78 | -0.216% | 12,360 | -3.754% |
| 2026-08-14 | 20.84 | 20.84 | 20.81 | 20.82 | -0.287% | 6,470 | -3.962% |
| 2026-08-13 | 20.91 | 20.92 | 20.88 | 20.89 | +0.312% | 28,941 | -4.237% |
| 2026-08-12 | 20.83 | 20.84 | 20.82 | 20.82 | +0.217% | 31,075 | -3.939% |
| 2026-08-11 | 20.87 | 20.87 | 20.65 | 20.77 | 0.000% | 818,664 | -3.730% |
| 2026-08-10 | 20.80 | 20.82 | 20.77 | 20.77 | -0.431% | 11,281 | -3.730% |
| 2026-08-07 | 20.87 | 20.89 | 20.85 | 20.86 | +0.168% | 8,452 | -4.146% |
| 2026-08-06 | 20.81 | 20.86 | 20.81 | 20.83 | -0.335% | 5,491 | -3.985% |
| 2026-08-05 | 20.88 | 20.91 | 20.88 | 20.90 | +0.096% | 11,840 | -4.306% |
| 2026-08-04 | 20.91 | 20.91 | 20.83 | 20.88 | +0.403% | 19,769 | -4.215% |
| 2026-08-03 | 20.83 | 20.83 | 20.74 | 20.80 | +0.368% | 20,082 | -3.829% |
| 2026-07-31 | 20.76 | 20.79 | 20.57 | 20.72 | -0.289% | 24,737 | -3.475% |
| 2026-07-30 | 20.78 | 20.79 | 20.75 | 20.78 | +0.120% | 44,394 | -3.754% |
| 2026-07-29 | 20.79 | 20.80 | 20.72 | 20.75 | -0.812% | 52,814 | -3.638% |
| 2026-07-28 | 20.88 | 20.98 | 20.88 | 20.93 | +0.240% | 12,767 | -4.421% |
| 2026-07-27 | 20.87 | 20.89 | 20.86 | 20.88 | +0.216% | 21,822 | -4.192% |
| 2026-07-24 | 20.82 | 20.87 | 20.82 | 20.83 | -0.048% | 16,540 | -3.985% |
| 2026-07-23 | 20.82 | 20.86 | 20.82 | 20.84 | -0.359% | 12,372 | -4.031% |
| 2026-07-22 | 20.93 | 20.99 | 20.90 | 20.91 | -0.167% | 20,330 | -4.375% |
| 2026-07-21 | 20.94 | 20.96 | 20.93 | 20.95 | -0.095% | 11,881 | -4.535% |
| 2026-07-20 | 21.08 | 21.08 | 20.96 | 20.97 | -0.333% | 20,518 | -4.626% |
| 2026-07-17 | 21.05 | 21.10 | 21.03 | 21.04 | -0.095% | 11,631 | -4.943% |
| 2026-07-16 | 21.04 | 21.07 | 21.03 | 21.06 | -0.047% | 11,614 | -5.033% |
| 2026-07-15 | 21.02 | 21.11 | 21.02 | 21.07 | +0.286% | 14,769 | -5.078% |
| 2026-07-14 | 21.00 | 21.02 | 20.99 | 21.01 | +0.167% | 9,244 | -4.807% |
| 2026-07-13 | 21.02 | 21.03 | 20.98 | 20.98 | -0.271% | 14,053 | -4.648% |
| 2026-07-10 | 21.03 | 21.06 | 21.03 | 21.03 | -0.299% | 12,287 | -4.907% |
| 2026-07-09 | 21.06 | 21.14 | 21.06 | 21.09 | +0.119% | 9,247 | -5.191% |
| 2026-07-08 | 21.08 | 21.08 | 21.02 | 21.07 | -0.142% | 12,912 | -5.078% |
| 2026-07-07 | 21.19 | 21.19 | 21.10 | 21.10 | -0.594% | 17,406 | -5.213% |
| 2026-07-06 | 21.21 | 21.23 | 21.18 | 21.23 | -0.066% | 11,401 | -5.776% |
| 2026-07-02 | 21.23 | 21.26 | 21.21 | 21.24 | +0.141% | 8,435 | -5.838% |
| 2026-07-01 | 21.18 | 21.22 | 21.17 | 21.21 | 0.000% | 10,384 | -5.705% |
| 2026-06-30 | 21.34 | 21.34 | 21.21 | 21.21 | -0.563% | 14,276 | -5.705% |
| 2026-06-29 | 21.30 | 21.34 | 21.29 | 21.33 | +0.211% | 17,097 | -6.235% |
| 2026-06-26 | 21.25 | 21.32 | 21.25 | 21.29 | -0.374% | 5,753 | -6.037% |
| 2026-06-25 | 21.38 | 21.41 | 21.36 | 21.36 | +0.046% | 4,338 | -6.389% |
| 2026-06-24 | 21.35 | 21.39 | 21.35 | 21.36 | +0.353% | 7,032 | -6.346% |
| 2026-06-23 | 21.26 | 21.36 | 21.26 | 21.28 | +0.188% | 38,434 | -6.015% |
| 2026-06-22 | 21.23 | 21.25 | 21.23 | 21.24 | -0.260% | 2,350 | -5.838% |
| 2026-06-18 | 21.33 | 21.36 | 21.29 | 21.30 | +0.261% | 8,412 | -6.083% |
| 2026-06-17 | 21.30 | 21.33 | 21.24 | 21.24 | -0.306% | 10,555 | -5.838% |
| 2026-06-16 | 21.30 | 21.32 | 21.29 | 21.31 | +0.118% | 5,784 | -6.126% |
| 2026-06-15 | 21.32 | 21.36 | 21.28 | 21.28 | +0.069% | 12,912 | -6.015% |
| 2026-06-12 | 21.30 | 21.30 | 21.23 | 21.27 | +0.001% | 12,850 | -5.950% |
| 2026-06-11 | 21.15 | 21.28 | 21.14 | 21.27 | +0.639% | 14,327 | -5.949% |
| 2026-06-10 | 21.16 | 21.19 | 21.13 | 21.13 | -0.142% | 7,765 | -5.348% |
| 2026-06-09 | 21.16 | 21.16 | 21.12 | 21.16 | +0.213% | 7,848 | -5.482% |
| 2026-06-08 | 21.17 | 21.17 | 21.11 | 21.11 | -0.095% | 5,132 | -5.281% |
| 2026-06-05 | 21.10 | 21.17 | 21.10 | 21.14 | -0.447% | 17,839 | -5.370% |
| 2026-06-04 | 21.23 | 21.28 | 21.23 | 21.23 | +0.142% | 6,709 | -5.794% |
| 2026-06-03 | 21.17 | 21.23 | 21.17 | 21.20 | -0.188% | 37,419 | -5.660% |
| 2026-06-02 | 21.26 | 21.28 | 21.23 | 21.24 | -0.039% | 8,913 | -5.838% |
| 2026-06-01 | 21.20 | 21.25 | 21.17 | 21.25 | -0.008% | 6,640 | -5.874% |
| 2026-05-29 | 21.26 | 21.32 | 21.25 | 21.25 | +0.094% | 77,716 | -5.882% |
| 2026-05-28 | 21.18 | 21.25 | 21.18 | 21.23 | +0.189% | 13,018 | -5.794% |
| 2026-05-27 | 21.15 | 21.22 | 21.15 | 21.19 | -0.235% | 11,293 | -5.616% |
| 2026-05-26 | 21.26 | 21.28 | 21.21 | 21.24 | +0.359% | 15,567 | -5.838% |
| 2026-05-22 | 21.25 | 21.25 | 21.11 | 21.16 | +0.073% | 12,672 | -5.500% |
| 2026-05-21 | 21.09 | 21.16 | 21.04 | 21.15 | +0.160% | 20,265 | -5.432% |
| 2026-05-20 | 20.98 | 21.15 | 20.98 | 21.11 | +0.691% | 22,419 | -5.281% |
| 2026-05-19 | 20.96 | 21.01 | 20.95 | 20.97 | -0.475% | 19,529 | -4.626% |
| 2026-05-18 | 21.11 | 21.16 | 21.05 | 21.07 | -0.095% | 10,308 | -5.078% |
| 2026-05-15 | 21.14 | 21.14 | 21.07 | 21.09 | -0.563% | 39,404 | -5.168% |
| 2026-05-14 | 21.25 | 21.28 | 21.21 | 21.21 | +0.012% | 12,314 | -5.702% |
| 2026-05-13 | 21.20 | 21.23 | 21.18 | 21.21 | +0.056% | 14,594 | -5.691% |
| 2026-05-12 | 21.19 | 21.25 | 21.19 | 21.20 | -0.260% | 4,206 | -5.638% |
| 2026-05-11 | 21.26 | 21.32 | 21.25 | 21.25 | -0.163% | 16,549 | -5.883% |
| 2026-05-08 | 21.30 | 21.31 | 21.28 | 21.29 | +0.349% | 2,653 | -6.037% |
| 2026-05-07 | 21.32 | 21.34 | 21.21 | 21.21 | -0.418% | 48,864 | -5.709% |
| 2026-05-06 | 21.31 | 21.34 | 21.29 | 21.30 | +0.353% | 9,474 | -6.103% |
| 2026-05-05 | 21.20 | 21.25 | 21.20 | 21.23 | +0.355% | 25,082 | -5.771% |
| 2026-05-04 | 21.18 | 21.18 | 21.11 | 21.15 | -0.306% | 6,840 | -5.437% |
| 2026-05-01 | 21.22 | 21.29 | 21.19 | 21.21 | +0.205% | 27,602 | -5.727% |
| 2026-04-30 | 21.22 | 21.23 | 21.16 | 21.17 | +0.049% | 12,182 | -5.534% |
| 2026-04-29 | 21.18 | 21.21 | 21.15 | 21.16 | -0.370% | 11,890 | -5.488% |
| 2026-04-28 | 21.26 | 21.26 | 21.20 | 21.24 | -0.585% | 18,859 | -5.838% |
| 2026-04-27 | 21.38 | 21.38 | 21.34 | 21.36 | -0.257% | 8,451 | -6.389% |
| 2026-04-24 | 21.38 | 21.42 | 21.38 | 21.42 | +0.166% | 6,944 | -6.629% |
| 2026-04-23 | 21.41 | 21.43 | 21.34 | 21.38 | -0.096% | 2,556 | -6.474% |
| 2026-04-22 | 21.44 | 21.50 | 21.41 | 21.41 | +0.211% | 108,586 | -6.564% |
| 2026-04-21 | 21.44 | 21.49 | 21.34 | 21.36 | -0.466% | 20,152 | -6.367% |
| 2026-04-20 | 21.44 | 21.51 | 21.42 | 21.46 | 0.000% | 53,785 | -6.803% |
| 2026-04-17 | 21.55 | 21.55 | 21.46 | 21.46 | +0.468% | 16,212 | -6.803% |
| 2026-04-16 | 21.43 | 21.43 | 21.36 | 21.36 | -0.295% | 8,440 | -6.367% |
| 2026-04-15 | 21.41 | 21.44 | 21.40 | 21.42 | +0.014% | 2,126 | -6.643% |
| 2026-04-14 | 21.33 | 21.45 | 21.33 | 21.42 | +0.191% | 15,083 | -6.629% |
| 2026-04-13 | 21.28 | 21.38 | 21.28 | 21.38 | +0.371% | 7,511 | -6.451% |
| 2026-04-10 | 21.36 | 21.36 | 21.28 | 21.30 | -0.187% | 19,291 | -6.103% |
| 2026-04-09 | 21.32 | 21.39 | 21.30 | 21.34 | +0.015% | 4,238 | -6.279% |
| 2026-04-08 | 21.43 | 21.43 | 21.34 | 21.34 | +0.314% | 13,960 | -6.265% |
| 2026-04-07 | 21.19 | 21.28 | 21.17 | 21.27 | +0.141% | 6,781 | -5.971% |
| 2026-04-06 | 21.23 | 21.31 | 21.23 | 21.24 | -0.118% | 14,229 | -5.838% |
| 2026-04-02 | 21.16 | 21.28 | 21.16 | 21.27 | +0.401% | 6,111 | -5.949% |
| 2026-04-01 | 21.19 | 21.27 | 21.18 | 21.18 | +0.047% | 13,379 | -5.571% |
| 2026-03-31 | 21.14 | 21.19 | 21.10 | 21.17 | +0.708% | 13,245 | -5.527% |
| 2026-03-30 | 21.07 | 21.10 | 21.01 | 21.02 | +0.459% | 18,189 | -4.858% |
| 2026-03-27 | 20.95 | 20.97 | 20.90 | 20.93 | -0.735% | 23,016 | -4.421% |
| 2026-03-26 | 21.15 | 21.19 | 21.08 | 21.08 | -0.566% | 4,446 | -5.123% |
| 2026-03-25 | 21.25 | 21.26 | 21.19 | 21.20 | +0.189% | 35,885 | -5.660% |
| 2026-03-24 | 21.19 | 21.21 | 21.11 | 21.16 | -0.214% | 143,288 | -5.482% |
| 2026-03-23 | 21.24 | 21.24 | 21.13 | 21.21 | +0.584% | 23,863 | -5.684% |
| 2026-03-20 | 21.23 | 21.23 | 21.06 | 21.08 | -1.092% | 23,486 | -5.134% |
| 2026-03-19 | 21.20 | 21.34 | 21.19 | 21.32 | +0.195% | 14,313 | -6.169% |
| 2026-03-18 | 21.33 | 21.34 | 21.27 | 21.27 | -0.389% | 17,576 | -5.986% |
| 2026-03-17 | 21.34 | 21.36 | 21.33 | 21.36 | +0.454% | 6,262 | -6.352% |
| 2026-03-16 | 21.30 | 21.30 | 21.25 | 21.26 | +0.473% | 9,594 | -5.927% |
| 2026-03-13 | 21.27 | 21.29 | 21.16 | 21.16 | -0.287% | 62,094 | -5.482% |
| 2026-03-12 | 21.27 | 21.29 | 21.20 | 21.22 | -0.511% | 119,341 | -5.754% |
| 2026-03-11 | 21.50 | 21.50 | 21.32 | 21.33 | -0.791% | 68,535 | -6.235% |
| 2026-03-10 | 21.61 | 21.61 | 21.47 | 21.50 | -0.458% | 129,334 | -6.977% |
| 2026-03-09 | 21.50 | 21.60 | 21.45 | 21.60 | +0.460% | 19,374 | -7.403% |
| 2026-03-06 | 21.45 | 21.58 | 21.45 | 21.50 | -0.186% | 9,450 | -6.977% |
| 2026-03-05 | 21.56 | 21.56 | 21.53 | 21.54 | -0.462% | 7,477 | -7.149% |
| 2026-03-04 | 21.61 | 21.67 | 21.61 | 21.64 | +0.069% | 10,747 | -7.579% |
| 2026-03-03 | 21.57 | 21.63 | 21.56 | 21.63 | +0.023% | 6,690 | -7.514% |
| 2026-03-02 | 21.62 | 21.63 | 21.59 | 21.62 | -0.369% | 7,845 | -7.493% |
| 2026-02-27 | 21.71 | 21.74 | 21.70 | 21.70 | 0.000% | 6,887 | -7.834% |
| 2026-02-26 | 21.69 | 21.70 | 21.67 | 21.70 | +0.138% | 12,046 | -7.834% |
| 2026-02-25 | 21.69 | 21.71 | 21.67 | 21.67 | -0.391% | 6,262 | -7.707% |
| 2026-02-24 | 21.76 | 21.78 | 21.74 | 21.75 | -0.003% | 4,032 | -8.067% |
| 2026-02-23 | 21.75 | 21.78 | 21.74 | 21.76 | -0.020% | 21,065 | -8.070% |
| 2026-02-20 | 21.75 | 21.77 | 21.73 | 21.76 | +0.000% | 20,979 | -8.089% |
| 2026-02-19 | 21.70 | 21.76 | 21.69 | 21.76 | +0.069% | 47,342 | -8.088% |
| 2026-02-18 | 21.75 | 21.80 | 21.73 | 21.75 | -0.069% | 60,875 | -8.025% |
| 2026-02-17 | 21.72 | 22.00 | 21.72 | 21.76 | +0.184% | 216,668 | -8.088% |
| 2026-02-13 | 21.72 | 21.75 | 21.69 | 21.72 | +0.231% | 10,527 | -7.919% |
| 2026-02-12 | 21.65 | 21.69 | 21.65 | 21.67 | +0.371% | 14,505 | -7.707% |
| 2026-02-11 | 21.59 | 21.62 | 21.58 | 21.59 | -0.185% | 3,822 | -7.365% |
| 2026-02-10 | 21.64 | 21.64 | 21.60 | 21.63 | +0.232% | 10,427 | -7.536% |
| 2026-02-09 | 21.55 | 21.59 | 21.55 | 21.58 | -0.035% | 4,557 | -7.322% |
| 2026-02-06 | 21.54 | 21.59 | 21.48 | 21.59 | -0.012% | 17,017 | -7.354% |
| 2026-02-05 | 21.51 | 21.59 | 21.51 | 21.59 | +0.447% | 6,027 | -7.365% |
| 2026-02-04 | 21.47 | 21.50 | 21.47 | 21.49 | -0.168% | 9,517 | -6.950% |
| 2026-02-03 | 21.51 | 21.53 | 21.47 | 21.53 | 0.000% | 20,437 | -7.106% |
| 2026-02-02 | 21.53 | 21.57 | 21.51 | 21.53 | 0.000% | 18,296 | -7.106% |
| 2026-01-30 | 21.51 | 21.55 | 21.51 | 21.53 | -0.093% | 19,885 | -7.106% |
| 2026-01-29 | 21.49 | 21.60 | 21.49 | 21.55 | 0.000% | 18,268 | -7.193% |
| 2026-01-28 | 21.52 | 21.56 | 21.50 | 21.55 | -0.370% | 11,511 | -7.193% |
| 2026-01-27 | 21.61 | 21.63 | 21.60 | 21.63 | +0.023% | 14,511 | -7.536% |
| 2026-01-26 | 21.62 | 21.63 | 21.61 | 21.63 | +0.069% | 23,228 | -7.514% |
| 2026-01-23 | 21.56 | 21.64 | 21.55 | 21.61 | +0.046% | 20,997 | -7.450% |
| 2026-01-22 | 21.55 | 21.62 | 21.55 | 21.60 | +0.140% | 21,035 | -7.407% |
| 2026-01-21 | 21.50 | 21.57 | 21.50 | 21.57 | +0.371% | 12,669 | -7.277% |
| 2026-01-20 | 21.54 | 21.54 | 21.45 | 21.49 | -0.371% | 16,726 | -6.933% |
| 2026-01-16 | 21.58 | 21.61 | 21.56 | 21.57 | -0.139% | 44,211 | -7.279% |
| 2026-01-15 | 21.65 | 21.65 | 21.60 | 21.60 | -0.093% | 11,848 | -7.407% |
| 2026-01-14 | 21.59 | 21.64 | 21.59 | 21.62 | +0.185% | 7,832 | -7.493% |
| 2026-01-13 | 21.57 | 21.58 | 21.56 | 21.58 | +0.093% | 1,570 | -7.322% |
| 2026-01-12 | 21.54 | 21.58 | 21.54 | 21.56 | -0.093% | 11,162 | -7.236% |
| 2026-01-09 | 21.52 | 21.62 | 21.52 | 21.58 | +0.279% | 11,752 | -7.322% |
| 2026-01-08 | 21.53 | 21.54 | 21.52 | 21.52 | -0.234% | 21,865 | -7.063% |
| 2026-01-07 | 21.58 | 21.62 | 21.56 | 21.57 | +0.049% | 15,458 | -7.281% |
| 2026-01-06 | 21.53 | 21.56 | 21.52 | 21.56 | +0.046% | 31,667 | -7.236% |
| 2026-01-05 | 21.52 | 21.57 | 21.52 | 21.55 | +0.163% | 26,564 | -7.193% |
| 2026-01-02 | 21.51 | 21.52 | 21.50 | 21.52 | +0.023% | 7,796 | -7.042% |
| 2025-12-31 | 21.61 | 21.61 | 21.51 | 21.51 | -0.301% | 12,685 | -7.020% |
| 2025-12-30 | 21.63 | 21.63 | 21.56 | 21.57 | -0.208% | 15,935 | -7.300% |
| 2025-12-29 | 21.60 | 21.75 | 21.58 | 21.62 | -0.486% | 317,834 | -7.493% |
| 2025-12-26 | 21.74 | 21.74 | 21.73 | 21.73 | +0.003% | 1,983 | -7.943% |
| 2025-12-24 | 21.70 | 21.73 | 21.70 | 21.73 | +0.300% | 1,171 | -7.940% |
| 2025-12-23 | 21.61 | 21.67 | 21.61 | 21.66 | +0.023% | 13,694 | -7.664% |
| 2025-12-22 | 21.65 | 21.81 | 21.64 | 21.66 | -0.046% | 26,352 | -7.643% |
| 2025-12-19 | 21.67 | 21.68 | 21.65 | 21.66 | -0.037% | 16,132 | -7.685% |
| 2025-12-18 | 21.70 | 21.70 | 21.64 | 21.67 | +0.199% | 8,634 | -7.719% |
| 2025-12-17 | 21.61 | 21.65 | 21.57 | 21.63 | -0.092% | 11,582 | -7.536% |
| 2025-12-16 | 21.62 | 21.65 | 21.61 | 21.65 | +0.139% | 9,786 | -7.621% |
| 2025-12-15 | 21.63 | 21.65 | 21.61 | 21.62 | +0.046% | 20,299 | -7.493% |
| 2025-12-12 | 21.60 | 21.61 | 21.57 | 21.61 | -0.369% | 4,511 | -7.450% |
| 2025-12-11 | 21.73 | 21.74 | 21.69 | 21.69 | -0.227% | 17,259 | -7.792% |
| 2025-12-10 | 21.60 | 21.79 | 21.60 | 21.74 | +0.367% | 24,873 | -8.001% |
| 2025-12-09 | 21.65 | 21.70 | 21.64 | 21.66 | -0.092% | 26,111 | -7.664% |
| 2025-12-08 | 21.70 | 21.70 | 21.63 | 21.68 | -0.138% | 6,464 | -7.749% |
| 2025-12-05 | 21.70 | 21.71 | 21.66 | 21.71 | -0.138% | 28,091 | -7.877% |
| 2025-12-04 | 21.71 | 21.75 | 21.70 | 21.74 | -0.046% | 81,706 | -8.004% |
| 2025-12-03 | 21.71 | 21.77 | 21.71 | 21.75 | 0.000% | 17,803 | -8.046% |
| 2025-12-02 | 21.68 | 21.75 | 21.68 | 21.75 | +0.230% | 21,083 | -8.046% |
| 2025-12-01 | 21.74 | 21.74 | 21.66 | 21.70 | -0.366% | 6,909 | -7.834% |
| 2025-11-28 | 21.79 | 21.79 | 21.77 | 21.78 | -0.093% | 2,600 | -8.172% |
| 2025-11-26 | 21.73 | 21.81 | 21.71 | 21.80 | +0.276% | 20,842 | -8.257% |
| 2025-11-25 | 21.71 | 21.79 | 21.69 | 21.74 | +0.300% | 21,581 | -8.004% |
| 2025-11-24 | 21.65 | 21.69 | 21.63 | 21.68 | -0.069% | 10,408 | -7.728% |
| 2025-11-21 | 21.67 | 21.69 | 21.64 | 21.69 | +0.370% | 8,373 | -7.792% |
| 2025-11-20 | 21.64 | 21.64 | 21.60 | 21.61 | +0.093% | 35,579 | -7.450% |
| 2025-11-19 | 21.64 | 21.87 | 21.59 | 21.59 | -0.093% | 685,314 | -7.365% |
| 2025-11-18 | 21.61 | 21.67 | 21.59 | 21.61 | +0.011% | 27,974 | -7.450% |
| 2025-11-17 | 21.60 | 21.64 | 21.59 | 21.61 | -0.057% | 15,495 | -7.440% |
| 2025-11-14 | 21.64 | 21.65 | 21.61 | 21.62 | 0.000% | 5,549 | -7.493% |
| 2025-11-13 | 21.65 | 21.67 | 21.62 | 21.62 | -0.598% | 7,255 | -7.493% |
| 2025-11-12 | 21.73 | 21.75 | 21.70 | 21.75 | -0.023% | 3,775 | -8.046% |
| 2025-11-11 | 21.72 | 21.75 | 21.72 | 21.75 | +0.346% | 5,329 | -8.067% |
| 2025-11-10 | 21.66 | 21.72 | 21.65 | 21.68 | +0.115% | 12,795 | -7.749% |
| 2025-11-07 | 21.66 | 21.67 | 21.65 | 21.66 | -0.207% | 3,064 | -7.643% |
| 2025-11-06 | 21.65 | 21.72 | 21.65 | 21.70 | +0.370% | 4,734 | -7.834% |
| 2025-11-05 | 21.66 | 21.66 | 21.60 | 21.62 | -0.231% | 9,886 | -7.493% |
| 2025-11-04 | 21.63 | 21.72 | 21.63 | 21.67 | +0.231% | 6,482 | -7.707% |
| 2025-11-03 | 21.62 | 21.66 | 21.62 | 21.62 | -0.353% | 19,848 | -7.493% |
| 2025-10-31 | 21.73 | 21.76 | 21.70 | 21.70 | -0.154% | 5,283 | -7.819% |
| 2025-10-30 | 21.72 | 21.78 | 21.72 | 21.73 | -0.435% | 22,707 | -7.961% |
| 2025-10-29 | 21.93 | 21.94 | 21.82 | 21.82 | -0.953% | 8,163 | -8.362% |
| 2025-10-28 | 22.02 | 22.04 | 21.99 | 22.04 | +0.023% | 2,847 | -9.235% |
| 2025-10-27 | 22.00 | 22.03 | 21.98 | 22.03 | +0.250% | 2,853 | -9.215% |
| 2025-10-24 | 21.99 | 21.99 | 21.96 | 21.98 | +0.160% | 2,254 | -8.987% |
| 2025-10-23 | 21.97 | 21.98 | 21.94 | 21.94 | -0.137% | 18,066 | -8.842% |
| 2025-10-22 | 21.94 | 21.99 | 21.94 | 21.97 | +0.023% | 9,337 | -8.967% |
| 2025-10-21 | 21.99 | 22.02 | 21.94 | 21.96 | +0.023% | 8,442 | -8.946% |
| 2025-10-20 | 21.97 | 21.97 | 21.94 | 21.96 | +0.150% | 4,469 | -8.925% |
| 2025-10-17 | 21.93 | 21.95 | 21.90 | 21.93 | -0.104% | 3,988 | -8.789% |
| 2025-10-16 | 21.89 | 21.96 | 21.87 | 21.95 | +0.333% | 13,160 | -8.884% |
| 2025-10-15 | 21.88 | 22.01 | 21.86 | 21.88 | +0.124% | 23,844 | -8.580% |
| 2025-10-14 | 21.80 | 21.87 | 21.78 | 21.85 | +0.092% | 41,894 | -8.467% |
| 2025-10-13 | 21.82 | 21.84 | 21.77 | 21.83 | +0.234% | 5,229 | -8.383% |
| 2025-10-10 | 21.80 | 21.80 | 21.75 | 21.78 | +0.318% | 243,681 | -8.169% |
| 2025-10-09 | 21.76 | 21.76 | 21.71 | 21.71 | -0.278% | 14,536 | -7.877% |
| 2025-10-08 | 21.82 | 21.83 | 21.77 | 21.77 | -0.067% | 11,367 | -8.133% |
| 2025-10-07 | 21.79 | 21.79 | 21.78 | 21.79 | +0.115% | 2,197 | -8.194% |
| 2025-10-06 | 21.77 | 21.79 | 21.72 | 21.76 | -0.229% | 21,664 | -8.088% |
| 2025-10-03 | 21.82 | 21.83 | 21.81 | 21.81 | -0.073% | 3,002 | -8.299% |
| 2025-10-02 | 21.78 | 21.84 | 21.73 | 21.83 | +0.119% | 5,096 | -8.366% |
| 2025-10-01 | 21.78 | 21.84 | 21.77 | 21.80 | +0.368% | 13,186 | -8.257% |
| 2025-09-30 | 21.76 | 21.80 | 21.72 | 21.72 | -0.092% | 20,208 | -7.919% |
| 2025-09-29 | 21.75 | 21.76 | 21.73 | 21.74 | +0.298% | 9,185 | -8.004% |
| 2025-09-26 | 21.67 | 21.70 | 21.66 | 21.68 | -0.275% | 5,559 | -7.729% |
| 2025-09-25 | 21.73 | 21.74 | 21.70 | 21.73 | -0.207% | 5,962 | -7.983% |
| 2025-09-24 | 21.79 | 21.82 | 21.75 | 21.78 | -0.275% | 13,342 | -8.173% |
| 2025-09-23 | 21.84 | 21.84 | 21.82 | 21.84 | +0.138% | 10,511 | -8.425% |
| 2025-09-22 | 21.82 | 21.85 | 21.78 | 21.81 | -0.092% | 8,787 | -8.299% |
| 2025-09-19 | 21.84 | 21.86 | 21.81 | 21.83 | -0.046% | 34,051 | -8.383% |
| 2025-09-18 | 21.82 | 21.86 | 21.81 | 21.84 | -0.137% | 12,064 | -8.425% |
| 2025-09-17 | 21.93 | 21.96 | 21.85 | 21.87 | -0.137% | 17,038 | -8.551% |
| 2025-09-16 | 21.91 | 21.93 | 21.90 | 21.90 | -0.079% | 14,720 | -8.676% |
| 2025-09-15 | 21.91 | 21.93 | 21.89 | 21.92 | +0.125% | 10,231 | -8.748% |
| 2025-09-12 | 21.84 | 21.89 | 21.84 | 21.89 | -0.068% | 7,611 | -8.634% |
| 2025-09-11 | 21.86 | 21.91 | 21.86 | 21.91 | +0.413% | 15,527 | -8.697% |
| 2025-09-10 | 21.80 | 21.84 | 21.80 | 21.82 | +0.299% | 9,830 | -8.320% |
| 2025-09-09 | 21.78 | 21.79 | 21.75 | 21.75 | -0.275% | 9,313 | -8.046% |
| 2025-09-08 | 21.81 | 21.85 | 21.78 | 21.81 | +0.299% | 3,160 | -8.299% |
| 2025-09-05 | 21.76 | 21.76 | 21.73 | 21.75 | +0.515% | 44,375 | -8.025% |
| 2025-09-04 | 21.57 | 21.64 | 21.57 | 21.63 | +0.458% | 11,838 | -7.551% |
| 2025-09-03 | 21.45 | 21.54 | 21.45 | 21.54 | +0.491% | 27,498 | -7.128% |
| 2025-09-02 | 21.39 | 21.43 | 21.39 | 21.43 | -0.232% | 5,125 | -6.672% |
| 2025-08-29 | 21.47 | 21.49 | 21.46 | 21.48 | -0.211% | 3,164 | -6.888% |
| 2025-08-28 | 21.51 | 21.54 | 21.49 | 21.52 | +0.116% | 9,724 | -7.085% |
| 2025-08-27 | 21.44 | 21.50 | 21.44 | 21.50 | -0.325% | 8,478 | -6.977% |
| 2025-08-26 | 21.54 | 21.58 | 21.53 | 21.57 | +0.046% | 9,678 | -7.279% |
| 2025-08-25 | 21.57 | 21.59 | 21.56 | 21.56 | -0.174% | 10,457 | -7.236% |
| 2025-08-22 | 21.52 | 21.60 | 21.52 | 21.60 | +0.547% | 3,007 | -7.397% |
| 2025-08-21 | 21.46 | 21.48 | 21.44 | 21.48 | -0.232% | 35,717 | -6.890% |
| 2025-08-20 | 21.54 | 21.54 | 21.50 | 21.53 | 0.000% | 17,798 | -7.106% |
| 2025-08-19 | 21.52 | 21.54 | 21.50 | 21.53 | +0.156% | 26,068 | -7.106% |
| 2025-08-18 | 21.52 | 21.52 | 21.48 | 21.50 | -0.084% | 10,614 | -6.961% |
| 2025-08-15 | 21.53 | 21.53 | 21.51 | 21.51 | -0.085% | 3,634 | -7.039% |
| 2025-08-14 | 21.56 | 21.57 | 21.51 | 21.53 | -0.172% | 9,885 | -7.118% |
| 2025-08-13 | 21.55 | 21.59 | 21.55 | 21.57 | +0.326% | 46,515 | -7.279% |
| 2025-08-12 | 21.45 | 21.50 | 21.44 | 21.50 | +0.140% | 262,204 | -6.977% |
| 2025-08-11 | 21.47 | 21.50 | 21.45 | 21.47 | +0.097% | 81,035 | -6.847% |
| 2025-08-08 | 21.46 | 21.50 | 21.45 | 21.45 | -0.246% | 8,786 | -6.756% |
| 2025-08-07 | 21.54 | 21.54 | 21.49 | 21.50 | -0.036% | 3,906 | -6.986% |
| 2025-08-06 | 21.50 | 21.51 | 21.45 | 21.51 | +0.023% | 4,249 | -7.020% |
| 2025-08-05 | 21.48 | 21.52 | 21.47 | 21.50 | -0.060% | 3,152 | -6.998% |
| 2025-08-04 | 21.46 | 21.54 | 21.46 | 21.52 | +0.363% | 15,540 | -7.054% |
| 2025-08-01 | 21.40 | 21.44 | 21.38 | 21.44 | +0.469% | 2,611 | -6.716% |
| 2025-07-31 | 21.35 | 21.39 | 21.32 | 21.34 | +0.099% | 49,084 | -6.279% |
| 2025-07-30 | 21.29 | 21.35 | 21.29 | 21.32 | -0.285% | 24,378 | -6.187% |
| 2025-07-29 | 21.32 | 21.38 | 21.31 | 21.38 | +0.141% | 21,691 | -6.455% |
| 2025-07-28 | 21.34 | 21.37 | 21.34 | 21.35 | -0.187% | 6,427 | -6.323% |
| 2025-07-25 | 21.35 | 21.40 | 21.35 | 21.39 | +0.234% | 16,340 | -6.498% |
| 2025-07-24 | 21.30 | 21.38 | 21.30 | 21.34 | -0.117% | 8,569 | -6.279% |
| 2025-07-23 | 21.36 | 21.39 | 21.35 | 21.36 | -0.116% | 5,168 | -6.389% |
| 2025-07-22 | 21.37 | 21.40 | 21.36 | 21.39 | +0.155% | 31,246 | -6.498% |
| 2025-07-21 | 21.36 | 21.39 | 21.35 | 21.36 | +0.220% | 9,677 | -6.353% |
| 2025-07-18 | 21.30 | 21.33 | 21.28 | 21.31 | +0.141% | 40,041 | -6.147% |
| 2025-07-17 | 21.36 | 21.36 | 21.27 | 21.28 | +0.047% | 3,786 | -6.015% |
| 2025-07-16 | 21.25 | 21.32 | 21.19 | 21.27 | +0.378% | 36,629 | -5.971% |
| 2025-07-15 | 21.27 | 21.27 | 21.19 | 21.19 | -0.423% | 20,632 | -5.616% |
| 2025-07-14 | 21.25 | 21.28 | 21.23 | 21.28 | +0.070% | 7,871 | -6.015% |
| 2025-07-11 | 21.27 | 21.29 | 21.26 | 21.27 | -0.491% | 2,488 | -5.949% |
| 2025-07-10 | 21.33 | 21.38 | 21.32 | 21.37 | +0.141% | 11,225 | -6.411% |
| 2025-07-09 | 21.30 | 21.42 | 21.28 | 21.34 | +0.374% | 87,761 | -6.279% |
| 2025-07-08 | 21.27 | 21.27 | 21.24 | 21.26 | -0.373% | 2,380 | -5.929% |
| 2025-07-07 | 21.35 | 21.37 | 21.31 | 21.34 | -0.350% | 10,267 | -6.279% |
| 2025-07-03 | 21.40 | 21.44 | 21.38 | 21.41 | -0.210% | 52,977 | -6.608% |
| 2025-07-02 | 21.37 | 21.47 | 21.37 | 21.46 | +0.047% | 33,012 | -6.803% |
| 2025-07-01 | 21.41 | 21.47 | 21.41 | 21.45 | +0.088% | 24,607 | -6.760% |
| 2025-06-30 | 21.36 | 21.43 | 21.36 | 21.43 | +0.517% | 37,420 | -6.678% |
| 2025-06-27 | 21.31 | 21.39 | 21.29 | 21.32 | +0.005% | 16,349 | -6.196% |
| 2025-06-26 | 21.27 | 21.36 | 21.24 | 21.32 | -0.420% | 17,178 | -6.191% |
| 2025-06-25 | 21.32 | 21.41 | 21.32 | 21.41 | +0.422% | 54,093 | -6.586% |
| 2025-06-24 | 21.29 | 21.37 | 21.29 | 21.32 | +0.110% | 12,896 | -6.191% |
| 2025-06-23 | 21.29 | 21.43 | 21.29 | 21.30 | +0.551% | 15,669 | -6.088% |
| 2025-06-20 | 21.17 | 21.29 | 21.17 | 21.18 | -0.156% | 21,935 | -5.571% |
| 2025-06-18 | 21.24 | 21.27 | 21.19 | 21.21 | +0.061% | 5,177 | -5.718% |
| 2025-06-17 | 21.19 | 21.23 | 21.17 | 21.20 | +0.000% | 6,041 | -5.661% |
| 2025-06-16 | 21.20 | 21.23 | 21.17 | 21.20 | +0.142% | 30,062 | -5.660% |
| 2025-06-13 | 21.20 | 21.20 | 21.12 | 21.17 | -0.470% | 6,958 | -5.527% |
| 2025-06-12 | 21.22 | 21.28 | 21.22 | 21.27 | +0.424% | 5,050 | -5.971% |
| 2025-06-11 | 21.17 | 21.20 | 21.15 | 21.18 | +0.275% | 18,765 | -5.572% |
| 2025-06-10 | 21.12 | 21.13 | 21.11 | 21.12 | +0.105% | 11,756 | -5.312% |
| 2025-06-09 | 21.06 | 21.11 | 21.06 | 21.10 | +0.285% | 4,643 | -5.213% |
| 2025-06-06 | 21.09 | 21.10 | 21.04 | 21.04 | -0.402% | 2,045 | -4.943% |
| 2025-06-05 | 21.18 | 21.18 | 21.09 | 21.13 | -0.307% | 4,355 | -5.325% |
| 2025-06-04 | 21.18 | 21.20 | 21.18 | 21.19 | +0.593% | 1,165 | -5.616% |
| 2025-06-03 | 21.08 | 21.09 | 21.05 | 21.07 | -0.449% | 2,850 | -5.056% |
| 2025-06-02 | 21.04 | 21.16 | 21.02 | 21.16 | +0.335% | 5,742 | -5.482% |
| 2025-05-30 | 21.01 | 21.09 | 21.01 | 21.09 | +0.282% | 19,420 | -5.165% |
| 2025-05-29 | 21.00 | 21.04 | 20.95 | 21.03 | +0.405% | 13,337 | -4.898% |
| 2025-05-28 | 20.94 | 20.98 | 20.91 | 20.95 | -0.663% | 15,122 | -4.513% |
| 2025-05-27 | 21.02 | 21.10 | 21.02 | 21.09 | +0.698% | 11,809 | -5.146% |
| 2025-05-23 | 20.91 | 20.95 | 20.89 | 20.94 | +0.057% | 3,657 | -4.484% |
| 2025-05-22 | 20.83 | 20.93 | 20.83 | 20.93 | +0.353% | 7,815 | -4.429% |
| 2025-05-21 | 20.96 | 20.96 | 20.84 | 20.85 | -0.716% | 3,820 | -4.091% |
| 2025-05-20 | 21.04 | 21.05 | 20.97 | 21.00 | -0.268% | 4,883 | -4.778% |
| 2025-05-19 | 20.90 | 21.06 | 20.90 | 21.06 | +0.095% | 23,592 | -5.033% |
| 2025-05-16 | 21.04 | 21.08 | 21.02 | 21.04 | +0.143% | 13,116 | -4.943% |
| 2025-05-15 | 20.92 | 21.02 | 20.92 | 21.01 | +0.574% | 18,342 | -4.807% |
| 2025-05-14 | 20.93 | 20.96 | 20.88 | 20.89 | -0.278% | 24,756 | -4.260% |
| 2025-05-13 | 20.96 | 20.98 | 20.92 | 20.95 | +0.086% | 19,170 | -4.526% |
| 2025-05-12 | 20.91 | 21.01 | 20.88 | 20.93 | +0.024% | 11,929 | -4.444% |
| 2025-05-09 | 20.96 | 20.96 | 20.93 | 20.93 | -0.068% | 8,692 | -4.421% |
| 2025-05-08 | 20.95 | 20.95 | 20.89 | 20.94 | -0.147% | 5,469 | -4.485% |
| 2025-05-07 | 20.93 | 21.00 | 20.93 | 20.97 | +0.143% | 4,340 | -4.626% |
| 2025-05-06 | 20.84 | 20.97 | 20.82 | 20.94 | +0.287% | 32,928 | -4.489% |
| 2025-05-05 | 20.87 | 20.92 | 20.87 | 20.88 | -0.032% | 34,075 | -4.215% |
| 2025-05-02 | 20.90 | 20.90 | 20.86 | 20.89 | -0.250% | 13,307 | -4.245% |
| 2025-05-01 | 20.93 | 20.98 | 20.93 | 20.94 | -0.527% | 4,526 | -4.484% |
| 2025-04-30 | 21.02 | 21.05 | 20.98 | 21.05 | -0.095% | 3,992 | -4.988% |
| 2025-04-29 | 21.02 | 21.09 | 21.02 | 21.07 | +0.095% | 15,996 | -5.078% |
| 2025-04-28 | 20.96 | 21.05 | 20.96 | 21.05 | -0.047% | 4,864 | -4.988% |
| 2025-04-25 | 20.99 | 21.07 | 20.99 | 21.06 | +0.449% | 1,370 | -5.033% |
| 2025-04-24 | 20.90 | 20.97 | 20.89 | 20.97 | +0.797% | 6,866 | -4.607% |
| 2025-04-23 | 20.93 | 21.04 | 20.80 | 20.80 | +0.359% | 43,311 | -3.846% |
| 2025-04-22 | 20.75 | 20.86 | 20.73 | 20.73 | +0.344% | 13,122 | -3.501% |
| 2025-04-21 | 20.75 | 20.76 | 20.65 | 20.65 | -0.819% | 3,762 | -3.169% |
| 2025-04-17 | 20.86 | 20.86 | 20.82 | 20.82 | -0.067% | 6,922 | -3.962% |
| 2025-04-16 | 20.76 | 20.93 | 20.75 | 20.84 | +0.380% | 14,342 | -4.026% |
| 2025-04-15 | 20.71 | 20.82 | 20.71 | 20.76 | +0.433% | 17,668 | -3.661% |
| 2025-04-14 | 20.67 | 20.71 | 20.64 | 20.67 | 0.000% | 3,642 | -3.244% |