JHCP
John Hancock Core Plus Bond ETF
stockNYSEETF
Market OpenOct 5, 2026 2:30:38 PM EDT
23.76USD-0.252%(-0.06)44,847
23.75Bid23.79Ask0.04SpreadPre-marketOct 5, 2026 9:29:30 AM EDT
23.78USD-0.168%(-0.04)
JHCP Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 23.81 | 23.81 | 23.76 | 23.76 | -0.210% | 44,847 | 0.000% |
| 2026-10-02 | 23.90 | 23.93 | 23.75 | 23.81 | -0.210% | 67,829 | -0.210% |
| 2026-10-01 | 23.74 | 23.88 | 23.71 | 23.86 | +0.126% | 451,058 | -0.419% |
| 2026-09-30 | 23.88 | 23.88 | 23.80 | 23.83 | -0.126% | 144,942 | -0.294% |
| 2026-09-29 | 23.82 | 23.91 | 23.80 | 23.86 | -0.105% | 1,435,085 | -0.419% |
| 2026-09-28 | 23.93 | 23.96 | 23.87 | 23.89 | -0.974% | 510,927 | -0.523% |
| 2026-09-25 | 24.07 | 24.14 | 24.03 | 24.12 | +0.270% | 175,401 | -1.493% |
| 2026-09-24 | 24.23 | 24.23 | 24.05 | 24.05 | -0.599% | 61,998 | -1.226% |
| 2026-09-23 | 24.36 | 24.36 | 24.16 | 24.20 | -0.901% | 74,577 | -1.818% |
| 2026-09-22 | 24.40 | 24.46 | 24.39 | 24.42 | +0.082% | 353,521 | -2.703% |
| 2026-09-21 | 24.41 | 24.44 | 24.39 | 24.40 | +0.288% | 39,499 | -2.623% |
| 2026-09-18 | 24.37 | 24.40 | 24.32 | 24.33 | -0.450% | 1,073,786 | -2.343% |
| 2026-09-17 | 24.42 | 24.46 | 24.39 | 24.44 | +0.370% | 265,715 | -2.782% |
| 2026-09-16 | 24.36 | 24.43 | 24.34 | 24.35 | -0.041% | 105,804 | -2.423% |
| 2026-09-15 | 24.30 | 24.39 | 24.30 | 24.36 | +0.082% | 122,930 | -2.463% |
| 2026-09-14 | 24.34 | 24.41 | 24.30 | 24.34 | +0.041% | 67,261 | -2.383% |
| 2026-09-11 | 24.41 | 24.42 | 24.33 | 24.33 | -0.082% | 29,570 | -2.343% |
| 2026-09-10 | 24.41 | 24.45 | 24.35 | 24.35 | -0.815% | 104,359 | -2.423% |
| 2026-09-09 | 24.58 | 24.60 | 24.53 | 24.55 | -0.122% | 170,938 | -3.218% |
| 2026-09-08 | 24.59 | 25.25 | 24.56 | 24.58 | -0.203% | 103,129 | -3.336% |
| 2026-09-04 | 24.62 | 24.67 | 24.62 | 24.63 | -0.203% | 99,008 | -3.532% |
| 2026-09-03 | 24.64 | 24.71 | 24.62 | 24.68 | +0.244% | 96,464 | -3.728% |
| 2026-09-02 | 24.57 | 24.63 | 24.55 | 24.62 | +0.163% | 275,129 | -3.493% |
| 2026-09-01 | 24.60 | 24.64 | 24.57 | 24.58 | -0.405% | 81,050 | -3.336% |
| 2026-08-31 | 24.62 | 24.69 | 24.61 | 24.68 | +0.081% | 30,414 | -3.728% |
| 2026-08-28 | 24.74 | 24.74 | 24.64 | 24.66 | -0.364% | 57,255 | -3.650% |
| 2026-08-27 | 24.77 | 24.79 | 24.75 | 24.75 | -0.362% | 101,530 | -4.000% |
| 2026-08-26 | 24.86 | 24.86 | 24.81 | 24.84 | -0.441% | 103,462 | -4.348% |
| 2026-08-25 | 24.85 | 24.95 | 24.83 | 24.95 | +0.686% | 177,987 | -4.770% |
| 2026-08-24 | 24.79 | 24.80 | 24.77 | 24.78 | +0.162% | 95,162 | -4.116% |
| 2026-08-21 | 24.77 | 24.90 | 24.70 | 24.74 | -0.403% | 158,021 | -3.961% |
| 2026-08-20 | 24.76 | 24.86 | 24.75 | 24.84 | -0.281% | 164,973 | -4.348% |
| 2026-08-19 | 24.86 | 24.91 | 24.83 | 24.91 | +0.565% | 202,134 | -4.617% |
| 2026-08-18 | 24.70 | 24.77 | 24.69 | 24.77 | +0.121% | 200,627 | -4.078% |
| 2026-08-17 | 24.75 | 24.79 | 24.74 | 24.74 | -0.322% | 169,636 | -3.961% |
| 2026-08-14 | 24.84 | 24.86 | 24.80 | 24.82 | -0.081% | 109,793 | -4.271% |
| 2026-08-13 | 24.83 | 24.90 | 24.83 | 24.84 | +0.202% | 96,089 | -4.348% |
| 2026-08-12 | 24.79 | 24.88 | 24.78 | 24.79 | +0.081% | 77,238 | -4.155% |
| 2026-08-11 | 24.77 | 24.79 | 24.75 | 24.77 | 0.000% | 129,525 | -4.078% |
| 2026-08-10 | 24.75 | 24.80 | 24.73 | 24.77 | -0.240% | 269,602 | -4.078% |
| 2026-08-07 | 24.83 | 24.84 | 24.81 | 24.83 | +0.200% | 123,164 | -4.307% |
| 2026-08-06 | 24.82 | 24.82 | 24.74 | 24.78 | -0.262% | 56,114 | -4.116% |
| 2026-08-05 | 24.83 | 24.84 | 24.82 | 24.84 | +0.040% | 41,015 | -4.367% |
| 2026-08-04 | 24.81 | 24.84 | 24.80 | 24.84 | +0.343% | 175,259 | -4.329% |
| 2026-08-03 | 24.71 | 24.78 | 24.71 | 24.75 | +0.040% | 2,041,980 | -4.000% |
| 2026-07-31 | 24.68 | 24.78 | 24.63 | 24.74 | +0.020% | 232,978 | -3.961% |
| 2026-07-30 | 24.69 | 24.74 | 24.69 | 24.73 | +0.061% | 12,898 | -3.942% |
| 2026-07-29 | 24.72 | 24.85 | 24.67 | 24.72 | -0.563% | 91,883 | -3.883% |
| 2026-07-28 | 24.80 | 24.88 | 24.80 | 24.86 | +0.222% | 941,037 | -4.425% |
| 2026-07-27 | 24.80 | 24.82 | 24.80 | 24.80 | +0.121% | 55,071 | -4.213% |
| 2026-07-24 | 24.74 | 24.81 | 24.74 | 24.77 | +0.040% | 343,281 | -4.097% |
| 2026-07-23 | 24.74 | 24.86 | 24.73 | 24.77 | -0.202% | 105,937 | -4.058% |
| 2026-07-22 | 24.81 | 24.85 | 24.81 | 24.82 | -0.221% | 52,513 | -4.252% |
| 2026-07-21 | 24.84 | 24.90 | 24.84 | 24.87 | -0.060% | 67,587 | -4.463% |
| 2026-07-20 | 24.97 | 24.97 | 24.87 | 24.89 | -0.457% | 274,135 | -4.521% |
| 2026-07-17 | 25.00 | 25.01 | 24.98 | 25.00 | +0.157% | 79,948 | -4.957% |
| 2026-07-16 | 24.95 | 24.96 | 24.94 | 24.96 | -0.060% | 70,624 | -4.808% |
| 2026-07-15 | 24.97 | 25.02 | 24.97 | 24.97 | +0.442% | 11,203 | -4.864% |
| 2026-07-14 | 24.89 | 24.96 | 24.84 | 24.87 | +0.101% | 120,921 | -4.444% |
| 2026-07-13 | 24.92 | 24.92 | 24.83 | 24.84 | -0.321% | 2,191,711 | -4.348% |
| 2026-07-10 | 25.05 | 25.05 | 24.92 | 24.92 | +0.032% | 32,542 | -4.655% |
| 2026-07-09 | 24.96 | 24.96 | 24.90 | 24.91 | -0.014% | 95,501 | -4.625% |
| 2026-07-08 | 24.98 | 24.98 | 24.87 | 24.92 | -0.217% | 539,565 | -4.638% |
| 2026-07-07 | 25.00 | 25.05 | 24.96 | 24.97 | -0.439% | 87,066 | -4.846% |
| 2026-07-06 | 25.09 | 25.20 | 25.05 | 25.08 | -0.061% | 88,826 | -5.263% |
| 2026-07-02 | 25.05 | 25.20 | 25.03 | 25.10 | +0.282% | 71,961 | -5.321% |
| 2026-07-01 | 25.15 | 25.15 | 25.02 | 25.02 | -0.192% | 17,314 | -5.054% |
| 2026-06-30 | 25.12 | 25.17 | 25.07 | 25.07 | -0.463% | 79,668 | -5.236% |
| 2026-06-29 | 25.16 | 25.22 | 25.16 | 25.19 | +0.157% | 13,597 | -5.675% |
| 2026-06-26 | 25.19 | 25.19 | 25.15 | 25.15 | -0.357% | 5,643 | -5.527% |
| 2026-06-25 | 25.27 | 25.29 | 25.23 | 25.24 | +0.099% | 10,484 | -5.864% |
| 2026-06-24 | 25.20 | 25.27 | 25.20 | 25.21 | +0.418% | 34,560 | -5.770% |
| 2026-06-23 | 25.13 | 25.19 | 25.11 | 25.11 | +0.060% | 4,064 | -5.376% |
| 2026-06-22 | 25.17 | 25.17 | 25.09 | 25.09 | -0.221% | 5,408 | -5.320% |
| 2026-06-18 | 25.17 | 25.20 | 25.14 | 25.15 | +0.301% | 20,620 | -5.529% |
| 2026-06-17 | 25.17 | 25.19 | 25.07 | 25.07 | -0.437% | 77,333 | -5.244% |
| 2026-06-16 | 25.15 | 25.20 | 25.15 | 25.18 | +0.219% | 2,495 | -5.658% |
| 2026-06-15 | 25.15 | 25.16 | 25.10 | 25.13 | +0.120% | 4,567 | -5.452% |
| 2026-06-12 | 25.04 | 25.10 | 25.04 | 25.10 | -0.040% | 511 | -5.339% |
| 2026-06-11 | 24.99 | 25.11 | 24.96 | 25.11 | +0.520% | 7,097 | -5.376% |
| 2026-06-10 | 25.01 | 25.02 | 24.98 | 24.98 | -0.040% | 612 | -4.884% |
| 2026-06-09 | 24.96 | 24.99 | 24.96 | 24.99 | +0.140% | 3,402 | -4.922% |
| 2026-06-08 | 24.99 | 24.99 | 24.95 | 24.95 | -0.080% | 13,916 | -4.789% |
| 2026-06-05 | 24.99 | 25.00 | 24.97 | 24.98 | -0.419% | 3,238 | -4.865% |
| 2026-06-04 | 25.09 | 25.09 | 25.06 | 25.08 | +0.160% | 18,009 | -5.263% |
| 2026-06-03 | 25.05 | 25.05 | 25.03 | 25.04 | -0.199% | 100,482 | -5.112% |
| 2026-06-02 | 25.07 | 25.09 | 25.04 | 25.09 | 0.000% | 103,839 | -5.301% |
| 2026-06-01 | 25.03 | 25.09 | 25.03 | 25.09 | -0.074% | 5,836 | -5.301% |
| 2026-05-29 | 25.09 | 25.11 | 25.07 | 25.11 | +0.274% | 21,506 | -5.371% |
| 2026-05-28 | 25.02 | 25.05 | 25.02 | 25.04 | +0.068% | 8,807 | -5.112% |
| 2026-05-27 | 25.03 | 25.04 | 25.02 | 25.02 | -0.187% | 72,597 | -5.047% |
| 2026-05-26 | 25.10 | 25.10 | 25.04 | 25.07 | +0.280% | 9,966 | -5.225% |
| 2026-05-22 | 24.97 | 25.00 | 24.97 | 25.00 | +0.200% | 8,994 | -4.960% |
| 2026-05-21 | 24.87 | 24.95 | 24.87 | 24.95 | +0.087% | 191,514 | -4.770% |
| 2026-05-20 | 24.80 | 24.95 | 24.80 | 24.93 | +0.529% | 8,051 | -4.687% |
| 2026-05-19 | 24.79 | 24.82 | 24.79 | 24.80 | -0.372% | 4,248 | -4.182% |
| 2026-05-18 | 24.92 | 24.93 | 24.86 | 24.89 | -0.102% | 18,385 | -4.538% |
| 2026-05-15 | 24.95 | 24.95 | 24.91 | 24.91 | -0.678% | 2,934 | -4.636% |
| 2026-05-14 | 25.11 | 25.11 | 25.05 | 25.09 | +0.016% | 5,462 | -5.282% |
| 2026-05-13 | 25.07 | 25.12 | 24.97 | 25.08 | -0.016% | 18,798 | -5.267% |
| 2026-05-12 | 25.09 | 25.15 | 25.06 | 25.08 | -0.318% | 35,007 | -5.282% |
| 2026-05-11 | 25.20 | 25.21 | 25.16 | 25.16 | -0.159% | 7,353 | -5.583% |
| 2026-05-08 | 25.20 | 25.22 | 25.19 | 25.20 | +0.239% | 2,586 | -5.733% |
| 2026-05-07 | 25.23 | 25.23 | 25.14 | 25.14 | -0.297% | 7,721 | -5.508% |
| 2026-05-06 | 25.17 | 25.23 | 25.17 | 25.22 | +0.476% | 10,116 | -5.789% |
| 2026-05-05 | 25.06 | 25.14 | 25.06 | 25.10 | -0.356% | 34,898 | -5.340% |
| 2026-05-04 | 25.10 | 25.19 | 25.06 | 25.19 | -0.040% | 4,456 | -5.677% |
| 2026-05-01 | 25.12 | 25.21 | 25.11 | 25.20 | +0.375% | 22,080 | -5.714% |
| 2026-04-30 | 25.10 | 25.12 | 25.10 | 25.11 | +0.143% | 826,505 | -5.361% |
| 2026-04-29 | 25.12 | 25.13 | 25.05 | 25.07 | -0.397% | 4,039 | -5.225% |
| 2026-04-28 | 25.15 | 25.17 | 25.15 | 25.17 | -0.573% | 6,768 | -5.602% |
| 2026-04-27 | 25.34 | 25.34 | 25.32 | 25.32 | -0.138% | 397 | -6.143% |
| 2026-04-24 | 25.34 | 25.36 | 25.34 | 25.35 | +0.099% | 3,730 | -6.272% |
| 2026-04-23 | 25.37 | 25.38 | 25.32 | 25.32 | -0.118% | 5,296 | -6.180% |
| 2026-04-22 | 25.37 | 25.38 | 25.36 | 25.36 | +0.138% | 25,854 | -6.291% |
| 2026-04-21 | 25.37 | 25.38 | 25.28 | 25.32 | -0.335% | 12,391 | -6.161% |
| 2026-04-20 | 25.41 | 25.42 | 25.38 | 25.41 | -0.036% | 4,216 | -6.475% |
| 2026-04-17 | 25.43 | 25.47 | 25.41 | 25.41 | +0.352% | 15,139 | -6.509% |
| 2026-04-16 | 25.37 | 25.38 | 25.32 | 25.32 | -0.079% | 3,581 | -6.180% |
| 2026-04-15 | 25.34 | 25.34 | 25.34 | 25.34 | -0.118% | 285 | -6.254% |
| 2026-04-14 | 25.33 | 25.38 | 25.33 | 25.38 | +0.257% | 812 | -6.365% |
| 2026-04-13 | 25.23 | 25.31 | 25.23 | 25.31 | +0.158% | 781 | -6.124% |
| 2026-04-10 | 25.30 | 25.30 | 25.26 | 25.27 | -0.138% | 1,661 | -5.975% |
| 2026-04-09 | 25.27 | 25.33 | 25.23 | 25.30 | +0.119% | 1,400 | -6.106% |
| 2026-04-08 | 25.33 | 25.33 | 25.25 | 25.27 | +0.298% | 10,309 | -5.994% |
| 2026-04-07 | 25.12 | 25.20 | 25.12 | 25.20 | +0.100% | 2,101 | -5.714% |
| 2026-04-06 | 25.17 | 25.20 | 25.12 | 25.17 | -0.105% | 3,243 | -5.620% |
| 2026-04-02 | 25.18 | 25.21 | 25.17 | 25.20 | +0.324% | 5,383 | -5.719% |
| 2026-04-01 | 25.12 | 25.17 | 25.12 | 25.12 | -0.103% | 1,504 | -5.414% |
| 2026-03-31 | 25.10 | 25.15 | 25.08 | 25.15 | +0.443% | 2,217 | -5.511% |
| 2026-03-30 | 25.01 | 25.05 | 25.01 | 25.04 | +0.463% | 60,831 | -5.093% |
| 2026-03-27 | 24.87 | 24.93 | 24.87 | 24.92 | -0.381% | 14,136 | -4.653% |
| 2026-03-26 | 25.09 | 25.10 | 25.02 | 25.02 | -0.569% | 10,589 | -5.017% |
| 2026-03-25 | 25.16 | 25.17 | 25.15 | 25.16 | +0.371% | 6,767 | -5.557% |
| 2026-03-24 | 25.08 | 25.11 | 25.03 | 25.07 | -0.229% | 1,011 | -5.206% |
| 2026-03-23 | 25.14 | 25.18 | 25.07 | 25.12 | +0.258% | 15,451 | -5.423% |
| 2026-03-20 | 25.11 | 25.12 | 25.06 | 25.06 | -0.938% | 2,579 | -5.179% |
| 2026-03-19 | 25.25 | 25.30 | 25.23 | 25.30 | +0.099% | 2,471 | -6.068% |
| 2026-03-18 | 25.34 | 25.34 | 25.27 | 25.27 | -0.394% | 1,793 | -5.975% |
| 2026-03-17 | 25.37 | 25.84 | 25.35 | 25.37 | +0.298% | 8,704 | -6.346% |
| 2026-03-16 | 25.30 | 25.31 | 25.27 | 25.29 | +0.375% | 4,615 | -6.067% |
| 2026-03-13 | 25.27 | 25.27 | 25.19 | 25.20 | -0.257% | 3,470 | -5.714% |
| 2026-03-12 | 25.31 | 25.33 | 25.27 | 25.27 | -0.401% | 5,280 | -5.957% |
| 2026-03-11 | 25.43 | 25.47 | 25.35 | 25.37 | -0.484% | 8,095 | -6.334% |
| 2026-03-10 | 25.54 | 25.57 | 25.49 | 25.49 | -0.235% | 34,073 | -6.787% |
| 2026-03-09 | 25.42 | 25.55 | 25.42 | 25.55 | +0.294% | 5,298 | -7.006% |
| 2026-03-06 | 25.42 | 25.57 | 25.41 | 25.48 | -0.255% | 577,460 | -6.732% |
| 2026-03-05 | 25.51 | 25.57 | 25.51 | 25.54 | -0.117% | 5,610 | -6.969% |
| 2026-03-04 | 25.57 | 25.65 | 25.56 | 25.57 | -0.137% | 3,090 | -7.078% |
| 2026-03-03 | 25.46 | 25.67 | 25.46 | 25.61 | -0.273% | 5,396 | -7.206% |
| 2026-03-02 | 25.61 | 25.77 | 25.58 | 25.68 | -0.136% | 7,021 | -7.459% |
| 2026-02-27 | 25.73 | 25.77 | 25.71 | 25.71 | +0.156% | 657 | -7.585% |
| 2026-02-26 | 25.66 | 25.68 | 25.66 | 25.67 | +0.112% | 2,650 | -7.441% |
| 2026-02-25 | 25.64 | 25.68 | 25.64 | 25.64 | -0.344% | 3,697 | -7.337% |
| 2026-02-24 | 25.71 | 25.74 | 25.71 | 25.73 | +0.020% | 3,915 | -7.656% |
| 2026-02-23 | 25.70 | 25.79 | 25.70 | 25.72 | +0.194% | 505 | -7.638% |
| 2026-02-20 | 25.64 | 25.74 | 25.64 | 25.68 | +0.039% | 4,631 | -7.459% |
| 2026-02-19 | 25.62 | 25.69 | 25.62 | 25.66 | -0.039% | 2,386 | -7.423% |
| 2026-02-18 | 25.64 | 25.68 | 25.64 | 25.68 | -0.175% | 1,716 | -7.459% |
| 2026-02-17 | 25.72 | 25.72 | 25.68 | 25.72 | +0.098% | 3,722 | -7.621% |
| 2026-02-13 | 25.69 | 25.81 | 25.68 | 25.69 | +0.253% | 3,617 | -7.530% |
| 2026-02-12 | 25.56 | 25.64 | 25.56 | 25.63 | +0.451% | 5,201 | -7.296% |
| 2026-02-11 | 25.50 | 25.54 | 25.50 | 25.52 | -0.113% | 1,969 | -6.878% |
| 2026-02-10 | 25.55 | 25.56 | 25.53 | 25.54 | +0.230% | 5,485 | -6.984% |
| 2026-02-09 | 25.48 | 25.53 | 25.47 | 25.49 | +0.060% | 10,289 | -6.769% |
| 2026-02-06 | 25.45 | 25.50 | 25.44 | 25.47 | +0.059% | 3,602 | -6.714% |
| 2026-02-05 | 25.44 | 25.46 | 25.44 | 25.46 | +0.296% | 852 | -6.659% |
| 2026-02-04 | 25.44 | 25.44 | 25.37 | 25.38 | -0.079% | 3,640 | -6.383% |
| 2026-02-03 | 25.37 | 25.41 | 25.37 | 25.40 | +0.020% | 9,300 | -6.457% |
| 2026-02-02 | 25.41 | 25.41 | 25.39 | 25.39 | -0.160% | 4,445 | -6.438% |
| 2026-01-30 | 25.39 | 25.53 | 25.35 | 25.44 | +0.101% | 250,524 | -6.588% |
| 2026-01-29 | 26.14 | 26.14 | 25.36 | 25.41 | +0.039% | 32,401 | -6.494% |
| 2026-01-28 | 25.39 | 25.52 | 25.37 | 25.40 | -0.221% | 2,463 | -6.457% |
| 2026-01-27 | 25.47 | 25.49 | 25.46 | 25.46 | -0.093% | 2,998 | -6.664% |
| 2026-01-26 | 25.44 | 25.48 | 25.44 | 25.48 | +0.157% | 918 | -6.750% |
| 2026-01-23 | 25.43 | 25.48 | 25.40 | 25.44 | +0.217% | 8,913 | -6.604% |
| 2026-01-22 | 25.37 | 25.39 | 25.37 | 25.39 | -0.197% | 10,000 | -6.401% |
| 2026-01-21 | 25.35 | 25.44 | 25.33 | 25.43 | -0.333% | 8,218 | -6.585% |
| 2026-01-20 | 25.39 | 25.79 | 25.33 | 25.52 | +0.374% | 15,394 | -6.897% |
| 2026-01-16 | 25.45 | 25.49 | 25.42 | 25.43 | -0.294% | 1,156 | -6.549% |
| 2026-01-15 | 25.50 | 25.63 | 25.48 | 25.50 | -0.039% | 24,194 | -6.824% |
| 2026-01-14 | 25.48 | 25.57 | 25.48 | 25.51 | +0.196% | 10,332 | -6.860% |
| 2026-01-13 | 25.46 | 25.60 | 25.44 | 25.46 | -0.391% | 12,980 | -6.677% |
| 2026-01-12 | 25.44 | 25.60 | 25.44 | 25.56 | +0.373% | 19,815 | -7.042% |
| 2026-01-09 | 25.43 | 25.49 | 25.43 | 25.46 | +0.434% | 6,483 | -6.695% |
| 2026-01-08 | 25.35 | 25.42 | 25.35 | 25.36 | -0.256% | 3,481 | -6.291% |
| 2026-01-07 | 25.40 | 25.47 | 25.39 | 25.42 | -0.353% | 22,676 | -6.530% |
| 2026-01-06 | 25.37 | 25.53 | 25.36 | 25.51 | +0.512% | 10,662 | -6.860% |
| 2026-01-05 | 25.37 | 25.43 | 25.32 | 25.38 | +0.197% | 4,824 | -6.383% |
| 2026-01-02 | 25.37 | 25.43 | 25.33 | 25.33 | -0.059% | 2,465 | -6.198% |
| 2025-12-31 | 25.40 | 25.44 | 25.34 | 25.34 | -0.237% | 652 | -6.253% |
| 2025-12-30 | 25.42 | 25.42 | 25.41 | 25.41 | -0.039% | 223 | -6.475% |
| 2025-12-29 | 25.41 | 25.41 | 25.41 | 25.41 | -0.509% | 20,108 | -6.512% |
| 2025-12-26 | 25.55 | 25.55 | 25.55 | 25.55 | +0.059% | 83 | -6.988% |
| 2025-12-24 | 25.50 | 25.53 | 25.50 | 25.53 | +0.255% | 3,928 | -6.933% |
| 2025-12-23 | 25.47 | 25.47 | 25.47 | 25.47 | +0.256% | 7,503 | -6.696% |
| 2025-12-22 | 25.49 | 25.49 | 25.39 | 25.40 | -0.373% | 24,145 | -6.457% |
| 2025-12-19 | 25.52 | 25.52 | 25.49 | 25.50 | -0.118% | 999 | -6.805% |
| 2025-12-18 | 25.50 | 25.58 | 25.50 | 25.52 | +0.177% | 3,030 | -6.915% |
| 2025-12-17 | 25.43 | 25.59 | 25.43 | 25.48 | 0.000% | 208,162 | -6.750% |
| 2025-12-16 | 25.45 | 25.51 | 25.45 | 25.48 | +0.138% | 14,500 | -6.750% |
| 2025-12-15 | 25.42 | 25.45 | 25.42 | 25.45 | +0.177% | 3,246 | -6.622% |
| 2025-12-12 | 25.41 | 25.46 | 25.40 | 25.40 | -0.451% | 2,024 | -6.457% |
| 2025-12-11 | 25.53 | 25.58 | 25.52 | 25.52 | +0.177% | 26,229 | -6.878% |
| 2025-12-10 | 25.39 | 25.53 | 25.39 | 25.47 | +0.295% | 3,965 | -6.714% |
| 2025-12-09 | 25.42 | 25.46 | 25.39 | 25.39 | -0.568% | 1,168 | -6.438% |
| 2025-12-08 | 25.44 | 25.61 | 25.41 | 25.54 | +0.280% | 15,139 | -6.969% |
| 2025-12-05 | 25.45 | 25.51 | 25.42 | 25.47 | -0.049% | 11,487 | -6.709% |
| 2025-12-04 | 25.49 | 25.58 | 25.47 | 25.48 | -0.230% | 28,098 | -6.754% |
| 2025-12-03 | 25.59 | 25.59 | 25.52 | 25.54 | +0.176% | 1,672 | -6.969% |
| 2025-12-02 | 25.47 | 25.50 | 25.47 | 25.50 | +0.098% | 400 | -6.805% |
| 2025-12-01 | 25.48 | 25.48 | 25.47 | 25.47 | -0.458% | 1,417 | -6.714% |
| 2025-11-28 | 25.60 | 25.60 | 25.56 | 25.59 | -0.311% | 6,321 | -7.141% |
| 2025-11-26 | 25.53 | 25.70 | 25.53 | 25.67 | +0.243% | 51,929 | -7.430% |
| 2025-11-25 | 25.53 | 25.81 | 25.51 | 25.61 | +0.196% | 179,146 | -7.206% |
| 2025-11-24 | 25.48 | 25.66 | 25.46 | 25.55 | -0.096% | 37,157 | -7.024% |
| 2025-11-21 | 25.52 | 25.65 | 25.52 | 25.58 | +0.402% | 34,599 | -7.113% |
| 2025-11-20 | 25.45 | 25.54 | 25.45 | 25.48 | +0.185% | 13,926 | -6.739% |
| 2025-11-19 | 25.44 | 25.67 | 25.43 | 25.43 | -0.177% | 64,710 | -6.567% |
| 2025-11-18 | 25.43 | 25.50 | 25.43 | 25.48 | +0.197% | 5,513 | -6.732% |
| 2025-11-17 | 25.46 | 25.46 | 25.43 | 25.43 | 0.000% | 101 | -6.549% |
| 2025-11-14 | 25.43 | 25.43 | 25.43 | 25.43 | -0.137% | 60 | -6.549% |
| 2025-11-13 | 25.47 | 25.47 | 25.46 | 25.46 | -0.274% | 2,712 | -6.677% |
| 2025-11-12 | 25.54 | 25.54 | 25.53 | 25.53 | -0.098% | 195 | -6.933% |
| 2025-11-11 | 25.52 | 25.57 | 25.52 | 25.55 | +0.610% | 321 | -7.024% |
| 2025-11-05 | 25.42 | 25.42 | 25.40 | 25.40 | -0.275% | 15,000 | -6.457% |
| 2025-11-04 | 25.47 | 25.47 | 25.47 | 25.47 | +0.059% | 2 | -6.714% |
| 2025-11-03 | 25.46 | 25.46 | 25.45 | 25.45 | -0.150% | 240 | -6.659% |
| 2025-10-31 | 25.53 | 25.53 | 25.49 | 25.49 | -0.046% | 15,225 | -6.799% |
| 2025-10-30 | 25.52 | 25.64 | 25.50 | 25.50 | -0.326% | 10,860 | -6.842% |
| 2025-10-29 | 25.66 | 25.71 | 25.59 | 25.59 | -1.318% | 1,394 | -7.145% |
| 2025-10-27 | 25.78 | 25.95 | 25.78 | 25.93 | +0.719% | 1,950 | -8.369% |
| 2025-10-24 | 25.75 | 25.90 | 25.75 | 25.75 | +0.117% | 1,755 | -7.710% |
| 2025-10-23 | 25.73 | 25.86 | 25.71 | 25.71 | -0.233% | 6,075 | -7.603% |
| 2025-10-22 | 25.77 | 25.78 | 25.77 | 25.77 | +0.078% | 787 | -7.818% |
| 2025-10-21 | 25.75 | 25.75 | 25.74 | 25.75 | +0.117% | 485 | -7.746% |
| 2025-10-20 | 25.72 | 25.73 | 25.72 | 25.73 | -0.002% | 595 | -7.638% |
| 2025-10-17 | 25.68 | 25.83 | 25.67 | 25.73 | +0.079% | 12,305 | -7.640% |
| 2025-10-16 | 25.68 | 25.71 | 25.68 | 25.70 | +0.320% | 12,091 | -7.567% |
| 2025-10-15 | 25.65 | 25.78 | 25.51 | 25.62 | -0.008% | 13,463 | -7.271% |
| 2025-10-14 | 25.63 | 25.63 | 25.63 | 25.63 | +0.196% | 7 | -7.278% |
| 2025-10-13 | 25.54 | 25.57 | 25.54 | 25.57 | +0.157% | 176 | -7.097% |
| 2025-10-10 | 25.55 | 25.55 | 25.54 | 25.54 | +0.275% | 100 | -6.951% |
| 2025-10-09 | 25.46 | 25.46 | 25.46 | 25.46 | -0.157% | 0 | -6.695% |
| 2025-10-08 | 25.50 | 25.50 | 25.50 | 25.50 | +0.020% | 0 | -6.842% |
| 2025-10-07 | 25.50 | 25.50 | 25.50 | 25.50 | +0.118% | 208 | -6.824% |
| 2025-10-06 | 25.47 | 25.47 | 25.47 | 25.47 | -0.196% | 0 | -6.714% |
| 2025-10-03 | 25.52 | 25.52 | 25.52 | 25.52 | -0.098% | 5 | -6.897% |
| 2025-10-02 | 25.56 | 25.56 | 25.55 | 25.55 | +0.118% | 628 | -6.988% |
| 2025-10-01 | 25.50 | 25.52 | 25.50 | 25.52 | +0.275% | 101 | -6.878% |
| 2025-09-30 | 25.45 | 25.45 | 25.45 | 25.45 | -0.411% | 17 | -6.622% |
| 2025-09-29 | 25.47 | 25.55 | 25.47 | 25.55 | +0.609% | 532 | -7.006% |
| 2025-09-26 | 25.42 | 25.42 | 25.40 | 25.40 | -0.391% | 100 | -6.439% |
| 2025-09-25 | 25.50 | 25.50 | 25.50 | 25.50 | -0.157% | 78 | -6.805% |
| 2025-09-24 | 25.54 | 25.54 | 25.54 | 25.54 | -0.156% | 0 | -6.951% |
| 2025-09-23 | 25.55 | 25.57 | 25.48 | 25.57 | +0.157% | 783 | -7.097% |
| 2025-09-22 | 25.54 | 25.54 | 25.54 | 25.54 | -0.156% | 0 | -6.951% |
| 2025-09-19 | 25.55 | 25.64 | 25.55 | 25.57 | +0.020% | 1,760 | -7.097% |
| 2025-09-18 | 25.59 | 25.64 | 25.57 | 25.57 | -0.226% | 762 | -7.079% |
| 2025-09-17 | 25.69 | 25.73 | 25.63 | 25.63 | -0.183% | 458 | -7.289% |
| 2025-09-16 | 25.69 | 25.69 | 25.67 | 25.68 | 0.000% | 777 | -7.459% |
| 2025-09-15 | 25.68 | 25.72 | 25.65 | 25.68 | +0.254% | 1,119 | -7.459% |
| 2025-09-12 | 25.61 | 25.61 | 25.61 | 25.61 | -0.234% | 23,263 | -7.224% |
| 2025-09-11 | 25.65 | 25.70 | 25.64 | 25.67 | +0.391% | 12,493 | -7.441% |
| 2025-09-10 | 25.58 | 25.58 | 25.57 | 25.57 | +0.196% | 329 | -7.079% |
| 2025-09-09 | 25.53 | 25.53 | 25.52 | 25.52 | -0.176% | 871 | -6.897% |
| 2025-09-08 | 25.57 | 25.57 | 25.57 | 25.57 | +0.373% | 0 | -7.060% |
| 2025-09-05 | 25.47 | 25.47 | 25.47 | 25.47 | +0.280% | 1 | -6.714% |
| 2025-09-04 | 25.34 | 25.41 | 25.34 | 25.40 | +0.530% | 3,947 | -6.453% |
| 2025-09-03 | 25.28 | 25.33 | 25.27 | 25.27 | +0.297% | 445 | -5.957% |
| 2025-09-02 | 25.18 | 25.19 | 25.18 | 25.19 | -0.234% | 4,172 | -5.678% |
| 2025-08-29 | 25.23 | 25.26 | 25.23 | 25.25 | -0.250% | 3,541 | -5.899% |
| 2025-08-28 | 25.31 | 25.34 | 25.27 | 25.31 | +0.348% | 1,658 | -6.134% |
| 2025-08-27 | 25.23 | 25.23 | 25.23 | 25.23 | -0.356% | 0 | -5.808% |
| 2025-08-26 | 25.32 | 25.32 | 25.32 | 25.32 | +0.119% | 0 | -6.143% |
| 2025-08-25 | 25.29 | 25.29 | 25.29 | 25.29 | -0.099% | 0 | -6.031% |
| 2025-08-22 | 25.31 | 25.31 | 25.31 | 25.31 | +0.616% | 0 | -6.124% |
| 2025-08-21 | 25.16 | 25.16 | 25.16 | 25.16 | -0.238% | 161 | -5.546% |
| 2025-08-20 | 25.21 | 25.21 | 25.21 | 25.21 | +0.079% | 0 | -5.770% |
| 2025-08-19 | 25.20 | 25.20 | 25.20 | 25.20 | +0.139% | 0 | -5.696% |
| 2025-08-18 | 25.16 | 25.16 | 25.16 | 25.16 | -0.238% | 0 | -5.564% |
| 2025-08-15 | 25.22 | 25.28 | 25.22 | 25.22 | +0.020% | 5,001 | -5.789% |
| 2025-08-14 | 25.21 | 25.21 | 25.21 | 25.21 | -0.277% | 0 | -5.770% |
| 2025-08-13 | 25.29 | 25.29 | 25.29 | 25.29 | +0.397% | 0 | -6.031% |
| 2025-08-12 | 25.18 | 25.18 | 25.18 | 25.18 | -0.099% | 0 | -5.658% |
| 2025-08-11 | 25.22 | 25.22 | 25.21 | 25.21 | +0.139% | 747 | -5.752% |
| 2025-08-08 | 25.18 | 25.18 | 25.18 | 25.18 | -0.238% | 33 | -5.621% |
| 2025-08-07 | 25.23 | 25.23 | 25.23 | 25.23 | -0.040% | 0 | -5.845% |
| 2025-08-06 | 25.25 | 25.25 | 25.25 | 25.25 | -0.040% | 0 | -5.882% |
| 2025-08-05 | 25.20 | 25.25 | 25.20 | 25.25 | 0.000% | 484 | -5.920% |
| 2025-08-04 | 25.26 | 25.26 | 25.25 | 25.25 | +0.198% | 370 | -5.920% |
| 2025-08-01 | 25.20 | 25.20 | 25.20 | 25.20 | +0.760% | 6 | -5.733% |
| 2025-07-31 | 25.02 | 25.02 | 25.02 | 25.02 | +0.046% | 119 | -5.017% |
| 2025-07-30 | 25.01 | 25.01 | 25.00 | 25.00 | -0.246% | 162 | -4.973% |
| 2025-07-29 | 25.07 | 25.07 | 25.07 | 25.07 | -0.536% | 1 | -5.206% |
| 2025-07-28 | 25.07 | 25.23 | 25.05 | 25.20 | +0.478% | 2,893 | -5.714% |
| 2025-07-25 | 25.08 | 25.08 | 25.08 | 25.08 | +0.219% | 2 | -5.263% |
| 2025-07-24 | 24.97 | 25.03 | 24.97 | 25.03 | -0.159% | 376 | -5.055% |
| 2025-07-23 | 25.07 | 25.07 | 25.07 | 25.07 | -0.197% | 0 | -5.206% |
| 2025-07-22 | 25.11 | 25.11 | 25.11 | 25.11 | +0.172% | 1 | -5.393% |
| 2025-07-21 | 25.12 | 25.12 | 25.07 | 25.07 | +0.306% | 799 | -5.231% |
| 2025-07-18 | 25.03 | 25.14 | 24.99 | 25.00 | +0.200% | 36,047 | -4.941% |
| 2025-07-17 | 24.96 | 24.96 | 24.95 | 24.95 | -0.040% | 101 | -4.750% |
| 2025-07-16 | 24.88 | 25.21 | 24.88 | 24.95 | +0.402% | 159,841 | -4.789% |
| 2025-07-15 | 24.87 | 25.01 | 24.86 | 24.86 | -0.361% | 2,640 | -4.406% |
| 2025-07-14 | 24.95 | 25.00 | 24.94 | 24.95 | +0.040% | 3,427 | -4.750% |
| 2025-07-11 | 24.93 | 24.93 | 24.93 | 24.93 | -0.459% | 0 | -4.712% |
| 2025-07-10 | 25.05 | 25.05 | 25.05 | 25.05 | +0.054% | 2,202 | -5.150% |
| 2025-07-09 | 25.04 | 25.04 | 25.04 | 25.04 | +0.444% | 0 | -5.099% |
| 2025-07-08 | 24.93 | 24.93 | 24.93 | 24.93 | -0.176% | 50 | -4.678% |
| 2025-07-07 | 24.97 | 24.97 | 24.97 | 24.97 | -0.322% | 210 | -4.846% |
| 2025-07-03 | 25.09 | 25.09 | 25.05 | 25.05 | -0.177% | 2,299 | -5.152% |
| 2025-07-02 | 25.09 | 25.09 | 25.09 | 25.09 | 0.000% | 1 | -5.320% |
| 2025-07-01 | 25.09 | 25.09 | 25.09 | 25.09 | -0.092% | 1 | -5.320% |
| 2025-06-30 | 25.12 | 25.12 | 25.12 | 25.12 | +0.354% | 4 | -5.407% |
| 2025-06-27 | 25.04 | 25.11 | 25.03 | 25.03 | -0.135% | 2,770 | -5.072% |
| 2025-06-26 | 25.06 | 25.06 | 25.06 | 25.06 | -0.094% | 2 | -5.201% |
| 2025-06-25 | 25.09 | 25.09 | 25.09 | 25.09 | +0.022% | 0 | -5.290% |
| 2025-06-24 | 25.08 | 25.08 | 25.08 | 25.08 | +0.379% | 0 | -5.269% |
| 2025-06-23 | 24.99 | 24.99 | 24.99 | 24.99 | +0.228% | 0 | -4.910% |
| 2025-06-20 | 24.93 | 24.93 | 24.93 | 24.93 | +0.120% | 0 | -4.693% |
| 2025-06-18 | 24.90 | 24.90 | 24.90 | 24.90 | +0.005% | 0 | -4.579% |
| 2025-06-17 | 24.90 | 24.90 | 24.90 | 24.90 | +0.326% | 1,910 | -4.574% |
| 2025-06-16 | 24.87 | 24.87 | 24.82 | 24.82 | -0.148% | 2,012 | -4.264% |
| 2025-06-13 | 24.86 | 24.86 | 24.86 | 24.86 | -0.321% | 5 | -4.406% |
| 2025-06-12 | 24.93 | 24.93 | 24.93 | 24.93 | +0.322% | 0 | -4.712% |
| 2025-06-11 | 24.86 | 24.86 | 24.86 | 24.86 | +0.363% | 1 | -4.406% |
| 2025-06-10 | 24.77 | 24.77 | 24.77 | 24.77 | +0.162% | 0 | -4.058% |
| 2025-06-09 | 24.73 | 24.73 | 24.73 | 24.73 | +0.146% | 5 | -3.903% |
| 2025-06-06 | 24.69 | 24.69 | 24.69 | 24.69 | -0.428% | 807 | -3.763% |
| 2025-06-05 | 24.80 | 24.80 | 24.80 | 24.80 | -0.241% | 0 | -4.174% |
| 2025-06-04 | 24.87 | 24.87 | 24.86 | 24.86 | +0.603% | 1,821 | -4.406% |
| 2025-06-03 | 24.70 | 24.71 | 24.70 | 24.71 | -0.036% | 203 | -3.829% |
| 2025-06-02 | 24.71 | 24.71 | 24.71 | 24.71 | -0.180% | 0 | -3.864% |
| 2025-05-30 | 24.76 | 24.76 | 24.76 | 24.76 | +0.176% | 4 | -4.037% |
| 2025-05-29 | 24.72 | 24.72 | 24.72 | 24.72 | +0.348% | 3 | -3.868% |
| 2025-05-28 | 24.63 | 24.63 | 24.63 | 24.63 | -0.564% | 3 | -3.533% |
| 2025-05-27 | 24.77 | 24.77 | 24.77 | 24.77 | +0.466% | 2 | -4.078% |
| 2025-05-23 | 24.66 | 24.66 | 24.66 | 24.66 | +0.144% | 0 | -3.630% |
| 2025-05-22 | 24.62 | 24.62 | 24.62 | 24.62 | +0.180% | 1 | -3.491% |
| 2025-05-21 | 24.58 | 24.58 | 24.58 | 24.58 | -0.651% | 223 | -3.317% |
| 2025-05-20 | 24.74 | 24.74 | 24.74 | 24.74 | -0.197% | 0 | -3.946% |
| 2025-05-19 | 24.79 | 24.79 | 24.79 | 24.79 | -0.020% | 82 | -4.136% |
| 2025-05-16 | 24.79 | 24.79 | 24.74 | 24.79 | +0.081% | 2,957 | -4.155% |
| 2025-05-15 | 24.77 | 24.77 | 24.77 | 24.77 | +0.588% | 1 | -4.078% |
| 2025-05-14 | 24.63 | 24.63 | 24.63 | 24.63 | -0.323% | 0 | -3.513% |
| 2025-05-13 | 24.70 | 24.70 | 24.70 | 24.70 | -0.040% | 0 | -3.825% |
| 2025-05-12 | 24.77 | 24.82 | 24.71 | 24.71 | -0.363% | 78,217 | -3.864% |
| 2025-05-09 | 24.80 | 24.80 | 24.80 | 24.80 | +0.202% | 0 | -4.213% |
| 2025-05-08 | 24.85 | 24.85 | 24.76 | 24.76 | -0.482% | 368 | -4.020% |
| 2025-05-07 | 24.89 | 24.89 | 24.88 | 24.88 | +0.256% | 309 | -4.482% |
| 2025-05-06 | 24.78 | 24.81 | 24.78 | 24.81 | +0.208% | 101 | -4.238% |
| 2025-05-05 | 24.76 | 24.76 | 24.76 | 24.76 | -0.181% | 0 | -4.039% |
| 2025-05-02 | 24.86 | 24.86 | 24.80 | 24.80 | -0.402% | 201 | -4.213% |
| 2025-05-01 | 25.01 | 25.01 | 24.91 | 24.91 | -0.337% | 101 | -4.597% |
| 2025-04-30 | 24.98 | 24.99 | 24.96 | 24.99 | +0.017% | 1,115 | -4.919% |
| 2025-04-29 | 24.97 | 24.98 | 24.97 | 24.98 | +0.201% | 161 | -4.903% |
| 2025-04-28 | 24.88 | 24.93 | 24.88 | 24.93 | -0.160% | 127 | -4.712% |
| 2025-04-25 | 24.98 | 24.98 | 24.98 | 24.98 | +0.402% | 0 | -4.865% |
| 2025-04-24 | 24.88 | 24.88 | 24.88 | 24.88 | +0.636% | 0 | -4.482% |
| 2025-04-23 | 24.72 | 24.72 | 24.72 | 24.72 | +0.245% | 0 | -3.875% |
| 2025-04-22 | 24.66 | 24.66 | 24.66 | 24.66 | -0.253% | 0 | -3.640% |
| 2025-04-21 | 24.62 | 24.72 | 24.62 | 24.72 | -0.101% | 553 | -3.883% |
| 2025-04-17 | 24.80 | 24.80 | 24.75 | 24.75 | -0.212% | 2,145 | -3.981% |
| 2025-04-16 | 24.80 | 24.80 | 24.80 | 24.80 | +0.309% | 0 | -4.184% |
| 2025-04-15 | 24.72 | 24.72 | 24.72 | 24.72 | +0.195% | 11 | -3.888% |
| 2025-04-14 | 24.66 | 24.79 | 24.63 | 24.67 | +0.663% | 1,332 | -3.700% |
| 2025-04-11 | 24.36 | 24.51 | 24.36 | 24.51 | -0.080% | 115 | -3.062% |
| 2025-04-10 | 24.53 | 24.53 | 24.53 | 24.53 | -1.116% | 0 | -3.140% |
| 2025-04-09 | 24.81 | 24.81 | 24.81 | 24.81 | 0.000% | 1,831 | -4.221% |