JHCR
John Hancock Core Bond ETF
stockNYSEETF
Market OpenOct 5, 2026 10:59:06 AM EDT
23.94USD0.000%(-0.00)368,379
23.23Bid24.68Ask1.45SpreadJHCR Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 23.95 | 23.98 | 23.94 | 23.94 | -0.042% | 368,379 | 0.000% |
| 2026-10-02 | 24.09 | 24.11 | 23.95 | 23.95 | -0.457% | 131,265 | -0.042% |
| 2026-10-01 | 23.92 | 24.07 | 23.89 | 24.06 | +0.042% | 79,525 | -0.499% |
| 2026-09-30 | 24.08 | 24.09 | 23.99 | 24.05 | 0.000% | 501,759 | -0.457% |
| 2026-09-29 | 24.05 | 24.08 | 23.96 | 24.05 | -0.062% | 42,440 | -0.457% |
| 2026-09-28 | 24.07 | 24.11 | 24.01 | 24.07 | -0.987% | 23,176 | -0.519% |
| 2026-09-25 | 24.28 | 24.34 | 24.18 | 24.30 | +0.185% | 46,815 | -1.502% |
| 2026-09-24 | 24.38 | 24.38 | 24.25 | 24.26 | -0.431% | 35,028 | -1.319% |
| 2026-09-23 | 24.58 | 24.58 | 24.32 | 24.36 | -0.996% | 75,788 | -1.744% |
| 2026-09-22 | 24.58 | 24.63 | 24.54 | 24.61 | +0.081% | 95,903 | -2.722% |
| 2026-09-21 | 24.53 | 24.62 | 24.52 | 24.59 | +0.326% | 309,033 | -2.643% |
| 2026-09-18 | 24.60 | 24.60 | 24.48 | 24.51 | -0.253% | 163,993 | -2.326% |
| 2026-09-17 | 24.59 | 24.64 | 24.50 | 24.57 | +0.377% | 1,598,913 | -2.573% |
| 2026-09-16 | 24.50 | 24.55 | 24.47 | 24.48 | +0.082% | 60,932 | -2.206% |
| 2026-09-15 | 24.48 | 24.49 | 24.44 | 24.46 | -0.285% | 48,558 | -2.126% |
| 2026-09-14 | 24.41 | 24.58 | 24.41 | 24.53 | +0.122% | 81,554 | -2.405% |
| 2026-09-11 | 24.65 | 24.65 | 24.48 | 24.50 | -0.163% | 55,306 | -2.286% |
| 2026-09-10 | 24.65 | 24.65 | 24.53 | 24.54 | -0.748% | 366,069 | -2.445% |
| 2026-09-09 | 24.83 | 24.85 | 24.68 | 24.73 | -0.202% | 432,778 | -3.175% |
| 2026-09-08 | 24.83 | 24.84 | 24.75 | 24.77 | -0.121% | 37,177 | -3.370% |
| 2026-09-04 | 24.75 | 24.86 | 24.75 | 24.81 | +0.101% | 131,739 | -3.488% |
| 2026-09-03 | 24.83 | 24.90 | 24.77 | 24.78 | +0.081% | 32,120 | -3.390% |
| 2026-09-02 | 24.73 | 24.76 | 24.70 | 24.76 | +0.121% | 32,190 | -3.312% |
| 2026-09-01 | 24.74 | 24.77 | 24.71 | 24.73 | -0.322% | 34,405 | -3.195% |
| 2026-08-31 | 24.83 | 24.88 | 24.76 | 24.81 | -0.161% | 19,099 | -3.507% |
| 2026-08-28 | 24.94 | 24.96 | 24.82 | 24.85 | -0.361% | 60,946 | -3.662% |
| 2026-08-27 | 24.91 | 24.95 | 24.90 | 24.94 | -0.399% | 26,765 | -4.010% |
| 2026-08-26 | 25.00 | 25.04 | 24.99 | 25.04 | -0.120% | 51,495 | -4.393% |
| 2026-08-25 | 25.04 | 25.07 | 24.99 | 25.07 | +0.481% | 41,459 | -4.507% |
| 2026-08-24 | 24.91 | 24.98 | 24.91 | 24.95 | +0.161% | 39,810 | -4.048% |
| 2026-08-21 | 25.04 | 25.04 | 24.89 | 24.91 | -0.198% | 18,576 | -3.894% |
| 2026-08-20 | 25.01 | 25.01 | 24.92 | 24.96 | -0.401% | 52,008 | -4.085% |
| 2026-08-19 | 25.04 | 25.08 | 24.97 | 25.06 | +0.542% | 62,280 | -4.469% |
| 2026-08-18 | 24.85 | 24.94 | 24.82 | 24.93 | +0.060% | 33,872 | -3.952% |
| 2026-08-17 | 24.89 | 24.94 | 24.89 | 24.91 | -0.120% | 68,771 | -3.894% |
| 2026-08-14 | 24.96 | 24.97 | 24.92 | 24.94 | -0.280% | 65,716 | -4.010% |
| 2026-08-13 | 25.07 | 25.07 | 24.98 | 25.01 | +0.281% | 27,367 | -4.278% |
| 2026-08-12 | 24.93 | 24.96 | 24.90 | 24.94 | -0.040% | 14,791 | -4.010% |
| 2026-08-11 | 24.91 | 25.05 | 24.91 | 24.95 | +0.100% | 212,634 | -4.048% |
| 2026-08-10 | 24.91 | 24.94 | 24.90 | 24.93 | -0.340% | 27,482 | -3.952% |
| 2026-08-07 | 25.07 | 25.07 | 24.95 | 25.01 | +0.200% | 48,324 | -4.278% |
| 2026-08-06 | 25.01 | 25.03 | 24.91 | 24.96 | -0.200% | 36,392 | -4.087% |
| 2026-08-05 | 25.05 | 25.05 | 24.94 | 25.01 | +0.120% | 32,263 | -4.278% |
| 2026-08-04 | 25.08 | 25.08 | 24.94 | 24.98 | +0.462% | 1,090,059 | -4.163% |
| 2026-08-03 | 24.86 | 24.88 | 24.84 | 24.86 | +0.060% | 11,273 | -3.720% |
| 2026-07-31 | 24.84 | 24.89 | 24.80 | 24.85 | -0.120% | 121,944 | -3.663% |
| 2026-07-30 | 24.88 | 24.89 | 24.85 | 24.88 | +0.101% | 57,492 | -3.778% |
| 2026-07-29 | 24.94 | 24.94 | 24.85 | 24.86 | -0.899% | 23,387 | -3.681% |
| 2026-07-28 | 25.07 | 25.14 | 25.02 | 25.08 | +0.241% | 213,040 | -4.547% |
| 2026-07-27 | 25.00 | 25.05 | 24.98 | 25.02 | +0.188% | 108,361 | -4.317% |
| 2026-07-24 | 24.93 | 25.01 | 24.93 | 24.97 | -0.227% | 79,845 | -4.137% |
| 2026-07-23 | 24.93 | 25.03 | 24.93 | 25.03 | +0.160% | 107,465 | -4.355% |
| 2026-07-22 | 25.00 | 25.07 | 24.99 | 24.99 | -0.240% | 80,967 | -4.202% |
| 2026-07-21 | 25.03 | 25.14 | 25.01 | 25.05 | -0.080% | 915,798 | -4.431% |
| 2026-07-20 | 25.24 | 25.24 | 24.92 | 25.07 | -0.437% | 1,329,263 | -4.507% |
| 2026-07-17 | 25.15 | 25.25 | 25.15 | 25.18 | +0.239% | 17,154 | -4.925% |
| 2026-07-16 | 25.07 | 25.18 | 25.07 | 25.12 | -0.040% | 446,020 | -4.697% |
| 2026-07-15 | 25.09 | 25.23 | 25.09 | 25.13 | +0.080% | 593,763 | -4.735% |
| 2026-07-14 | 25.09 | 25.13 | 25.07 | 25.11 | +0.440% | 22,449 | -4.659% |
| 2026-07-13 | 25.16 | 25.16 | 24.96 | 25.00 | -0.478% | 1,136,095 | -4.240% |
| 2026-07-10 | 25.12 | 25.17 | 25.10 | 25.12 | -0.159% | 176,937 | -4.697% |
| 2026-07-09 | 25.14 | 25.31 | 25.13 | 25.16 | +0.218% | 67,831 | -4.849% |
| 2026-07-08 | 25.11 | 25.23 | 25.07 | 25.11 | -0.178% | 1,273,431 | -4.641% |
| 2026-07-07 | 25.17 | 25.29 | 25.14 | 25.15 | -0.163% | 33,327 | -4.811% |
| 2026-07-06 | 25.25 | 25.25 | 25.18 | 25.19 | -0.194% | 762,092 | -4.966% |
| 2026-07-02 | 25.28 | 25.28 | 25.19 | 25.24 | +0.119% | 25,427 | -5.151% |
| 2026-07-01 | 25.25 | 25.32 | 25.20 | 25.21 | -0.180% | 224,771 | -5.038% |
| 2026-06-30 | 25.26 | 25.28 | 25.24 | 25.26 | -0.176% | 1,349,922 | -5.209% |
| 2026-06-29 | 25.31 | 25.31 | 25.18 | 25.30 | -0.059% | 39,763 | -5.375% |
| 2026-06-26 | 25.30 | 25.33 | 25.30 | 25.32 | -0.265% | 5,371 | -5.432% |
| 2026-06-25 | 25.43 | 25.43 | 25.38 | 25.38 | +0.068% | 543,119 | -5.682% |
| 2026-06-24 | 25.33 | 25.51 | 25.33 | 25.36 | +0.575% | 8,470 | -5.618% |
| 2026-06-23 | 25.33 | 25.33 | 25.20 | 25.22 | -0.454% | 15,002 | -5.075% |
| 2026-06-22 | 25.24 | 25.43 | 25.24 | 25.34 | +0.138% | 494,273 | -5.506% |
| 2026-06-18 | 25.30 | 25.33 | 25.27 | 25.30 | +0.514% | 714,503 | -5.375% |
| 2026-06-17 | 25.30 | 25.30 | 25.17 | 25.17 | -0.451% | 3,382 | -4.889% |
| 2026-06-16 | 25.27 | 25.30 | 25.27 | 25.28 | +0.118% | 5,069 | -5.318% |
| 2026-06-15 | 25.30 | 25.30 | 25.25 | 25.25 | +0.144% | 1,937 | -5.207% |
| 2026-06-12 | 25.21 | 25.22 | 25.20 | 25.22 | -0.243% | 5,435 | -5.070% |
| 2026-06-11 | 25.15 | 25.28 | 25.13 | 25.28 | +0.574% | 6,742 | -5.301% |
| 2026-06-10 | 25.17 | 25.18 | 25.14 | 25.14 | -0.037% | 3,782 | -4.757% |
| 2026-06-09 | 25.14 | 25.16 | 25.11 | 25.14 | +0.153% | 3,581 | -4.792% |
| 2026-06-08 | 25.15 | 25.15 | 25.11 | 25.11 | +0.003% | 2,193 | -4.647% |
| 2026-06-05 | 25.16 | 25.16 | 25.11 | 25.11 | -0.382% | 37,129 | -4.644% |
| 2026-06-04 | 25.23 | 25.23 | 25.20 | 25.20 | +0.114% | 8,904 | -5.008% |
| 2026-06-03 | 25.18 | 25.21 | 25.16 | 25.17 | -0.303% | 11,574 | -4.900% |
| 2026-06-02 | 25.25 | 25.25 | 25.25 | 25.25 | -0.016% | 11,149 | -5.188% |
| 2026-06-01 | 25.18 | 25.27 | 25.18 | 25.25 | +0.019% | 3,094 | -5.203% |
| 2026-05-29 | 25.24 | 25.29 | 25.24 | 25.25 | -0.042% | 73,953 | -5.185% |
| 2026-05-28 | 25.21 | 25.26 | 25.21 | 25.26 | +0.334% | 45,585 | -5.226% |
| 2026-05-27 | 25.19 | 25.19 | 25.18 | 25.18 | -0.180% | 170 | -4.909% |
| 2026-05-26 | 25.25 | 25.25 | 25.16 | 25.22 | -0.034% | 13,340 | -5.080% |
| 2026-05-22 | 25.19 | 25.27 | 25.12 | 25.23 | +0.440% | 529,107 | -5.113% |
| 2026-05-21 | 25.12 | 25.12 | 25.12 | 25.12 | +0.072% | 129 | -4.696% |
| 2026-05-20 | 25.10 | 25.10 | 25.10 | 25.10 | +0.627% | 259 | -4.627% |
| 2026-05-19 | 24.94 | 24.95 | 24.93 | 24.95 | -0.419% | 1,083 | -4.029% |
| 2026-05-18 | 25.09 | 25.09 | 25.05 | 25.05 | -0.060% | 1,961 | -4.431% |
| 2026-05-15 | 25.15 | 25.15 | 25.07 | 25.07 | -0.595% | 643,016 | -4.488% |
| 2026-05-14 | 25.24 | 25.24 | 25.21 | 25.21 | -0.075% | 947 | -5.057% |
| 2026-05-13 | 25.21 | 25.23 | 25.21 | 25.23 | +0.027% | 792,565 | -5.128% |
| 2026-05-12 | 25.23 | 25.23 | 25.23 | 25.23 | -0.307% | 10 | -5.102% |
| 2026-05-11 | 25.36 | 25.36 | 25.30 | 25.30 | -0.244% | 10,294 | -5.394% |
| 2026-05-08 | 25.39 | 25.40 | 25.37 | 25.37 | +0.324% | 987 | -5.625% |
| 2026-05-07 | 25.51 | 25.51 | 25.29 | 25.29 | -0.414% | 90,951 | -5.319% |
| 2026-05-06 | 25.35 | 25.45 | 25.35 | 25.39 | +0.615% | 117,256 | -5.711% |
| 2026-05-05 | 25.23 | 25.23 | 25.23 | 25.23 | +0.119% | 1,658 | -5.131% |
| 2026-05-04 | 25.20 | 25.20 | 25.20 | 25.20 | -0.409% | 380 | -5.019% |
| 2026-05-01 | 25.28 | 25.37 | 25.28 | 25.31 | +0.236% | 6,736 | -5.408% |
| 2026-04-30 | 25.26 | 25.35 | 25.25 | 25.25 | -0.048% | 254,099 | -5.184% |
| 2026-04-29 | 25.29 | 25.30 | 25.24 | 25.26 | -0.264% | 15,452 | -5.229% |
| 2026-04-28 | 25.33 | 25.33 | 25.33 | 25.33 | -0.500% | 52 | -5.479% |
| 2026-04-27 | 25.45 | 25.45 | 25.45 | 25.45 | -0.196% | 1,983 | -5.952% |
| 2026-04-24 | 25.50 | 25.57 | 25.50 | 25.50 | +0.197% | 462,045 | -6.136% |
| 2026-04-23 | 25.50 | 25.50 | 25.43 | 25.45 | -0.157% | 67,833 | -5.951% |
| 2026-04-22 | 25.54 | 25.54 | 25.50 | 25.50 | +0.088% | 8,028 | -6.099% |
| 2026-04-21 | 25.47 | 25.47 | 25.47 | 25.47 | -0.335% | 59 | -6.017% |
| 2026-04-20 | 25.54 | 25.56 | 25.54 | 25.56 | -0.019% | 169,940 | -6.332% |
| 2026-04-17 | 25.57 | 25.59 | 25.56 | 25.56 | +0.465% | 8,209 | -6.350% |
| 2026-04-16 | 25.49 | 25.49 | 25.45 | 25.45 | -0.157% | 1,247 | -5.915% |
| 2026-04-15 | 25.46 | 25.48 | 25.46 | 25.48 | -0.118% | 776 | -6.062% |
| 2026-04-14 | 25.49 | 25.52 | 25.49 | 25.52 | +0.175% | 471,253 | -6.173% |
| 2026-04-13 | 25.41 | 25.47 | 25.41 | 25.47 | +0.257% | 3,977 | -6.008% |
| 2026-04-10 | 25.42 | 25.42 | 25.39 | 25.41 | -0.079% | 925 | -5.767% |
| 2026-04-09 | 25.41 | 25.46 | 25.39 | 25.43 | +0.026% | 2,359 | -5.841% |
| 2026-04-08 | 25.46 | 25.46 | 25.39 | 25.42 | +0.270% | 4,613 | -5.817% |
| 2026-04-07 | 25.29 | 25.35 | 25.23 | 25.35 | +0.059% | 100,367 | -5.562% |
| 2026-04-06 | 25.31 | 25.37 | 25.22 | 25.34 | -0.059% | 124,758 | -5.506% |
| 2026-04-02 | 25.33 | 25.38 | 25.25 | 25.35 | +0.289% | 513,399 | -5.562% |
| 2026-04-01 | 25.32 | 25.34 | 25.21 | 25.28 | -0.104% | 198,965 | -5.289% |
| 2026-03-31 | 25.33 | 25.44 | 25.22 | 25.30 | +0.277% | 157,494 | -5.388% |
| 2026-03-30 | 25.22 | 25.23 | 25.16 | 25.23 | +0.653% | 225,501 | -5.126% |
| 2026-03-27 | 25.05 | 25.08 | 24.97 | 25.07 | -0.289% | 168,923 | -4.506% |
| 2026-03-26 | 25.25 | 25.26 | 25.05 | 25.14 | -0.565% | 269,621 | -4.782% |
| 2026-03-25 | 25.29 | 25.32 | 25.17 | 25.29 | +0.405% | 149,106 | -5.319% |
| 2026-03-24 | 25.17 | 25.21 | 25.08 | 25.18 | -0.396% | 258,161 | -4.936% |
| 2026-03-23 | 25.27 | 25.34 | 25.27 | 25.28 | +0.730% | 53,187 | -5.313% |
| 2026-03-20 | 25.30 | 25.30 | 25.10 | 25.10 | -1.162% | 160,003 | -4.622% |
| 2026-03-19 | 25.37 | 25.39 | 25.27 | 25.39 | 0.000% | 109,625 | -5.729% |
| 2026-03-18 | 25.47 | 25.47 | 25.31 | 25.39 | -0.138% | 103,634 | -5.729% |
| 2026-03-17 | 25.58 | 25.58 | 24.77 | 25.43 | -0.235% | 479,944 | -5.859% |
| 2026-03-16 | 25.53 | 25.53 | 25.33 | 25.49 | +0.237% | 226,332 | -6.081% |
| 2026-03-13 | 25.48 | 25.48 | 25.41 | 25.43 | -0.073% | 17,207 | -5.858% |
| 2026-03-12 | 25.48 | 25.51 | 25.45 | 25.45 | -0.445% | 356 | -5.928% |
| 2026-03-11 | 25.61 | 25.61 | 25.56 | 25.56 | -0.439% | 110 | -6.346% |
| 2026-03-10 | 25.73 | 25.74 | 25.68 | 25.68 | -0.273% | 6,980 | -6.758% |
| 2026-03-09 | 25.58 | 25.75 | 25.58 | 25.75 | +0.705% | 1,123 | -7.012% |
| 2026-03-06 | 25.50 | 25.58 | 25.50 | 25.57 | -0.156% | 1,975 | -6.356% |
| 2026-03-05 | 25.61 | 25.61 | 25.60 | 25.61 | -0.292% | 357,372 | -6.503% |
| 2026-03-04 | 25.67 | 25.69 | 25.67 | 25.68 | -0.012% | 990 | -6.776% |
| 2026-03-03 | 25.69 | 25.70 | 25.68 | 25.68 | -0.144% | 1,925 | -6.787% |
| 2026-03-02 | 25.72 | 25.72 | 25.72 | 25.72 | -0.445% | 285 | -6.921% |
| 2026-02-27 | 25.82 | 25.84 | 25.82 | 25.84 | +0.272% | 889 | -7.335% |
| 2026-02-26 | 25.74 | 25.77 | 25.74 | 25.77 | +0.155% | 534 | -7.083% |
| 2026-02-25 | 25.73 | 25.73 | 25.73 | 25.73 | -0.078% | 154 | -6.939% |
| 2026-02-24 | 25.75 | 25.75 | 25.75 | 25.75 | -0.039% | 89,193,284 | -7.011% |
| 2026-02-23 | 25.73 | 25.75 | 25.73 | 25.75 | +0.272% | 390 | -7.047% |
| 2026-02-20 | 25.69 | 25.69 | 25.69 | 25.69 | +0.020% | 34 | -6.794% |
| 2026-02-19 | 25.66 | 25.68 | 25.64 | 25.68 | +0.019% | 981 | -6.776% |
| 2026-02-18 | 25.70 | 25.70 | 25.68 | 25.68 | -0.136% | 493 | -6.758% |
| 2026-02-17 | 25.71 | 25.71 | 25.71 | 25.71 | +0.019% | 50 | -6.884% |
| 2026-02-13 | 25.70 | 25.71 | 25.70 | 25.70 | +0.312% | 537 | -6.866% |
| 2026-02-12 | 25.56 | 25.63 | 25.56 | 25.63 | +0.431% | 188 | -6.576% |
| 2026-02-11 | 25.53 | 25.53 | 25.52 | 25.52 | -0.157% | 111 | -6.173% |
| 2026-02-10 | 25.57 | 25.57 | 25.55 | 25.55 | +0.240% | 103 | -6.320% |
| 2026-02-09 | 25.50 | 25.50 | 25.49 | 25.49 | +0.093% | 588 | -6.095% |
| 2026-02-06 | 25.47 | 25.47 | 25.47 | 25.47 | +0.040% | 57 | -6.008% |
| 2026-02-05 | 25.46 | 25.46 | 25.46 | 25.46 | +0.375% | 20 | -5.970% |
| 2026-02-04 | 25.38 | 25.38 | 25.36 | 25.36 | -0.050% | 103 | -5.618% |
| 2026-02-03 | 25.37 | 25.38 | 25.37 | 25.38 | +0.012% | 404 | -5.666% |
| 2026-02-02 | 25.37 | 25.37 | 25.37 | 25.37 | -0.168% | 110 | -5.654% |
| 2026-01-30 | 25.42 | 25.42 | 25.42 | 25.42 | -0.029% | 197 | -5.813% |
| 2026-01-29 | 25.42 | 25.46 | 25.42 | 25.43 | +0.117% | 92,903 | -5.841% |
| 2026-01-28 | 25.40 | 25.40 | 25.40 | 25.40 | -0.274% | 7 | -5.731% |
| 2026-01-27 | 25.46 | 25.46 | 25.46 | 25.46 | -0.039% | 24 | -5.989% |
| 2026-01-26 | 25.48 | 25.48 | 25.48 | 25.48 | +0.157% | 3 | -6.026% |
| 2026-01-23 | 25.41 | 25.43 | 25.41 | 25.43 | +0.138% | 448 | -5.878% |
| 2026-01-22 | 25.39 | 25.40 | 25.36 | 25.40 | -0.020% | 598 | -5.748% |
| 2026-01-21 | 25.41 | 25.41 | 25.41 | 25.41 | +0.237% | 4 | -5.767% |
| 2026-01-20 | 25.34 | 25.34 | 25.34 | 25.34 | -0.368% | 4 | -5.543% |
| 2026-01-16 | 25.44 | 25.44 | 25.44 | 25.44 | -0.182% | 24 | -5.891% |
| 2026-01-15 | 25.48 | 25.48 | 25.48 | 25.48 | -0.157% | 3 | -6.062% |
| 2026-01-14 | 25.52 | 25.52 | 25.52 | 25.52 | +0.196% | 149 | -6.210% |
| 2026-01-13 | 25.48 | 25.48 | 25.48 | 25.48 | +0.039% | 89 | -6.026% |
| 2026-01-12 | 25.46 | 25.46 | 25.46 | 25.46 | -0.042% | 9 | -5.989% |
| 2026-01-09 | 25.48 | 25.48 | 25.48 | 25.48 | +0.342% | 3 | -6.028% |
| 2026-01-08 | 25.42 | 25.42 | 25.39 | 25.39 | -0.259% | 612 | -5.707% |
| 2026-01-07 | 25.45 | 25.45 | 25.45 | 25.45 | +0.098% | 7 | -5.952% |
| 2026-01-06 | 25.41 | 25.43 | 25.41 | 25.43 | -0.019% | 281 | -5.860% |
| 2026-01-05 | 25.43 | 25.43 | 25.43 | 25.43 | +0.197% | 182 | -5.878% |
| 2026-01-02 | 25.39 | 25.39 | 25.39 | 25.39 | -0.039% | 4 | -5.692% |
| 2025-12-31 | 25.39 | 25.39 | 25.39 | 25.39 | -0.216% | 5 | -5.729% |
| 2025-12-30 | 25.45 | 25.45 | 25.45 | 25.45 | -0.059% | 258 | -5.933% |
| 2025-12-29 | 25.45 | 25.47 | 25.45 | 25.46 | -0.508% | 821 | -5.989% |
| 2025-12-26 | 25.64 | 25.64 | 25.59 | 25.59 | +0.077% | 387 | -6.466% |
| 2025-12-24 | 25.58 | 25.58 | 25.58 | 25.58 | +0.250% | 103 | -6.394% |
| 2025-12-23 | 25.50 | 25.52 | 25.50 | 25.51 | +0.022% | 378 | -6.160% |
| 2025-12-22 | 25.53 | 25.53 | 25.51 | 25.51 | -0.114% | 1,965 | -6.140% |
| 2025-12-19 | 25.55 | 25.55 | 25.54 | 25.54 | -0.078% | 205 | -6.246% |
| 2025-12-18 | 25.57 | 25.57 | 25.55 | 25.55 | +0.196% | 225 | -6.320% |
| 2025-12-17 | 25.50 | 25.50 | 25.50 | 25.50 | 0.000% | 185 | -6.136% |
| 2025-12-16 | 25.50 | 25.50 | 25.50 | 25.50 | +0.196% | 123 | -6.136% |
| 2025-12-15 | 25.47 | 25.47 | 25.45 | 25.45 | +0.059% | 116 | -5.952% |
| 2025-12-12 | 25.45 | 25.45 | 25.44 | 25.44 | -0.272% | 427 | -5.896% |
| 2025-12-11 | 25.58 | 25.58 | 25.51 | 25.51 | +0.016% | 3,954 | -6.152% |
| 2025-12-10 | 25.50 | 25.50 | 25.50 | 25.50 | +0.275% | 28 | -6.136% |
| 2025-12-09 | 25.46 | 25.46 | 25.43 | 25.43 | -0.059% | 1,971 | -5.878% |
| 2025-12-08 | 25.45 | 25.45 | 25.45 | 25.45 | -0.255% | 3 | -5.933% |
| 2025-12-05 | 25.52 | 25.52 | 25.52 | 25.52 | -0.043% | 9 | -6.173% |
| 2025-12-04 | 25.54 | 25.54 | 25.53 | 25.53 | -0.266% | 10,153 | -6.213% |
| 2025-12-03 | 25.57 | 25.59 | 25.53 | 25.59 | +0.173% | 503 | -6.463% |
| 2025-12-02 | 25.55 | 25.55 | 25.55 | 25.55 | +0.118% | 4 | -6.301% |
| 2025-12-01 | 25.52 | 25.52 | 25.52 | 25.52 | -0.437% | 80 | -6.191% |
| 2025-11-28 | 25.63 | 25.63 | 25.63 | 25.63 | -0.129% | 53 | -6.601% |
| 2025-11-26 | 25.61 | 25.66 | 25.61 | 25.66 | +0.117% | 125 | -6.721% |
| 2025-11-25 | 25.64 | 25.64 | 25.63 | 25.64 | +0.215% | 1,119 | -6.612% |
| 2025-11-24 | 25.56 | 25.58 | 25.56 | 25.58 | -0.253% | 905 | -6.411% |
| 2025-11-21 | 25.61 | 25.67 | 25.61 | 25.64 | +0.313% | 4,451 | -6.648% |
| 2025-11-20 | 25.57 | 25.57 | 25.57 | 25.57 | +0.157% | 177 | -6.356% |
| 2025-11-19 | 25.56 | 25.57 | 25.52 | 25.52 | -0.098% | 1,504 | -6.210% |
| 2025-11-18 | 25.55 | 25.55 | 25.55 | 25.55 | +0.138% | 1,878 | -6.302% |
| 2025-11-17 | 25.52 | 25.52 | 25.52 | 25.52 | -0.039% | 335 | -6.173% |
| 2025-11-14 | 25.52 | 25.52 | 25.52 | 25.52 | -0.117% | 3 | -6.210% |
| 2025-11-13 | 25.55 | 25.55 | 25.55 | 25.55 | -0.215% | 225 | -6.320% |
| 2025-11-12 | 25.59 | 25.61 | 25.59 | 25.61 | -0.039% | 1,881 | -6.521% |
| 2025-11-11 | 25.62 | 25.62 | 25.62 | 25.62 | +0.274% | 11 | -6.557% |
| 2025-11-10 | 25.57 | 25.57 | 25.55 | 25.55 | -0.137% | 10,009 | -6.301% |
| 2025-11-07 | 25.59 | 25.59 | 25.59 | 25.59 | +0.039% | 26 | -6.430% |
| 2025-11-06 | 25.57 | 25.57 | 25.57 | 25.57 | +0.314% | 3 | -6.393% |
| 2025-11-05 | 25.49 | 25.50 | 25.49 | 25.50 | -0.176% | 15,004 | -6.099% |
| 2025-11-04 | 25.54 | 25.54 | 25.54 | 25.54 | +0.098% | 19 | -6.265% |
| 2025-11-03 | 25.52 | 25.52 | 25.52 | 25.52 | -0.117% | 179 | -6.173% |
| 2025-10-31 | 25.55 | 25.55 | 25.55 | 25.55 | -0.072% | 5 | -6.283% |
| 2025-10-30 | 25.56 | 25.56 | 25.56 | 25.56 | -0.163% | 36 | -6.350% |
| 2025-10-29 | 25.61 | 25.61 | 25.61 | 25.61 | -0.929% | 3 | -6.503% |
| 2025-10-28 | 25.84 | 25.84 | 25.84 | 25.84 | -0.212% | 3 | -7.371% |
| 2025-10-27 | 25.79 | 25.90 | 25.79 | 25.90 | +0.388% | 605 | -7.568% |
| 2025-10-24 | 25.78 | 25.81 | 25.78 | 25.80 | +0.136% | 203 | -7.209% |
| 2025-10-23 | 25.77 | 25.77 | 25.77 | 25.77 | -0.232% | 74 | -7.083% |
| 2025-10-22 | 25.78 | 25.82 | 25.78 | 25.82 | 0.000% | 103 | -7.299% |
| 2025-10-21 | 25.82 | 25.82 | 25.82 | 25.82 | +0.155% | 110 | -7.299% |
| 2025-10-20 | 25.75 | 25.79 | 25.75 | 25.79 | +0.155% | 103 | -7.155% |
| 2025-10-17 | 25.71 | 25.75 | 25.71 | 25.75 | -0.136% | 257 | -7.011% |
| 2025-10-16 | 25.68 | 25.78 | 25.68 | 25.78 | +0.247% | 103 | -7.137% |
| 2025-10-15 | 25.74 | 25.74 | 25.72 | 25.72 | +0.045% | 16,064 | -6.908% |
| 2025-10-14 | 25.70 | 25.70 | 25.70 | 25.70 | +0.193% | 3 | -6.866% |
| 2025-10-13 | 25.66 | 25.66 | 25.66 | 25.66 | +0.082% | 153 | -6.687% |
| 2025-10-10 | 25.61 | 25.63 | 25.61 | 25.63 | +0.370% | 5,016 | -6.611% |
| 2025-10-09 | 25.54 | 25.54 | 25.54 | 25.54 | -0.098% | 55 | -6.265% |
| 2025-10-08 | 25.62 | 25.72 | 25.57 | 25.57 | +0.059% | 8,874 | -6.356% |
| 2025-10-07 | 25.57 | 25.57 | 25.55 | 25.55 | +0.098% | 203 | -6.301% |
| 2025-10-06 | 25.52 | 25.52 | 25.52 | 25.52 | -0.196% | 9 | -6.210% |
| 2025-10-03 | 25.58 | 25.58 | 25.57 | 25.57 | -0.156% | 5,009 | -6.393% |
| 2025-10-02 | 25.61 | 25.61 | 25.61 | 25.61 | +0.156% | 47 | -6.539% |
| 2025-10-01 | 25.59 | 25.59 | 25.57 | 25.57 | +0.274% | 104 | -6.393% |
| 2025-09-30 | 25.50 | 25.50 | 25.50 | 25.50 | -0.065% | 70 | -6.136% |
| 2025-09-29 | 25.51 | 25.53 | 25.51 | 25.52 | +0.301% | 1,132 | -6.197% |
| 2025-09-26 | 25.47 | 25.47 | 25.45 | 25.45 | -0.450% | 245 | -5.915% |
| 2025-09-25 | 25.55 | 25.58 | 25.52 | 25.56 | -0.137% | 2,055 | -6.338% |
| 2025-09-24 | 25.61 | 25.66 | 25.59 | 25.59 | -0.156% | 973 | -6.466% |
| 2025-09-23 | 25.62 | 25.64 | 25.62 | 25.64 | -0.408% | 105 | -6.612% |
| 2025-09-22 | 25.61 | 25.74 | 25.59 | 25.74 | +0.410% | 1,833 | -6.993% |
| 2025-09-19 | 25.64 | 25.64 | 25.64 | 25.64 | +0.054% | 153 | -6.612% |
| 2025-09-18 | 25.61 | 25.62 | 25.61 | 25.62 | -0.287% | 103 | -6.562% |
| 2025-09-17 | 25.77 | 25.79 | 25.70 | 25.70 | -0.233% | 204 | -6.830% |
| 2025-09-16 | 25.76 | 25.78 | 25.75 | 25.75 | +0.019% | 204 | -7.047% |
| 2025-09-15 | 25.72 | 25.75 | 25.72 | 25.75 | +0.292% | 268 | -7.029% |
| 2025-09-12 | 25.64 | 25.68 | 25.64 | 25.68 | -0.081% | 103 | -6.758% |
| 2025-09-11 | 25.69 | 25.70 | 25.69 | 25.70 | +0.198% | 103 | -6.833% |
| 2025-09-10 | 25.62 | 25.64 | 25.62 | 25.64 | +0.195% | 3,339 | -6.648% |
| 2025-09-09 | 25.59 | 25.59 | 25.59 | 25.59 | -0.253% | 3 | -6.466% |
| 2025-09-08 | 25.66 | 25.66 | 25.66 | 25.66 | +0.411% | 179 | -6.703% |
| 2025-09-05 | 25.55 | 25.55 | 25.55 | 25.55 | +0.355% | 4 | -6.320% |
| 2025-09-04 | 25.49 | 25.49 | 25.41 | 25.46 | +0.432% | 7,523 | -5.987% |
| 2025-09-03 | 25.35 | 25.47 | 25.32 | 25.36 | +0.359% | 19,140 | -5.581% |
| 2025-09-02 | 25.26 | 25.26 | 25.26 | 25.26 | -0.229% | 4 | -5.241% |
| 2025-08-29 | 25.32 | 25.32 | 25.32 | 25.32 | -0.011% | 4 | -5.458% |
| 2025-08-28 | 25.32 | 25.32 | 25.32 | 25.32 | +0.155% | 324 | -5.469% |
| 2025-08-27 | 25.35 | 25.68 | 25.28 | 25.29 | -0.508% | 23,517 | -5.323% |
| 2025-08-26 | 25.41 | 25.41 | 25.41 | 25.41 | +0.138% | 3 | -5.804% |
| 2025-08-25 | 25.38 | 25.38 | 25.38 | 25.38 | -0.138% | 3 | -5.674% |
| 2025-08-22 | 25.41 | 25.41 | 25.41 | 25.41 | +0.594% | 44 | -5.804% |
| 2025-08-21 | 25.27 | 25.27 | 25.27 | 25.27 | -0.237% | 3 | -5.244% |
| 2025-08-20 | 25.32 | 25.32 | 25.32 | 25.32 | +0.099% | 6 | -5.469% |
| 2025-08-19 | 25.30 | 25.30 | 25.30 | 25.30 | +0.139% | 3 | -5.375% |
| 2025-08-18 | 25.27 | 25.27 | 25.27 | 25.27 | -0.099% | 3 | -5.244% |
| 2025-08-15 | 25.29 | 25.29 | 25.29 | 25.29 | -0.099% | 3 | -5.338% |
| 2025-08-14 | 25.32 | 25.32 | 25.32 | 25.32 | -0.236% | 3 | -5.432% |
| 2025-08-13 | 25.38 | 25.38 | 25.38 | 25.38 | +0.356% | 3 | -5.655% |
| 2025-08-12 | 25.29 | 25.29 | 25.29 | 25.29 | -0.034% | 3 | -5.319% |
| 2025-08-11 | 25.29 | 25.29 | 25.29 | 25.29 | +0.074% | 3 | -5.352% |
| 2025-08-08 | 25.27 | 25.27 | 25.27 | 25.27 | -0.237% | 3 | -5.282% |
| 2025-08-07 | 25.34 | 25.34 | 25.34 | 25.34 | -0.039% | 4 | -5.506% |
| 2025-08-06 | 25.34 | 25.34 | 25.34 | 25.34 | -0.069% | 3 | -5.543% |
| 2025-08-05 | 25.36 | 25.36 | 25.36 | 25.36 | -0.011% | 83 | -5.608% |
| 2025-08-04 | 25.37 | 25.42 | 25.35 | 25.37 | +0.198% | 1,077 | -5.618% |
| 2025-08-01 | 25.32 | 25.32 | 25.32 | 25.32 | +0.819% | 5 | -5.432% |
| 2025-07-31 | 25.11 | 25.11 | 25.11 | 25.11 | +0.018% | 25 | -4.657% |
| 2025-07-30 | 25.11 | 25.13 | 25.11 | 25.11 | -0.238% | 2,827 | -4.641% |
| 2025-07-29 | 25.13 | 25.18 | 25.10 | 25.16 | +0.119% | 1,237 | -4.868% |
| 2025-07-28 | 25.12 | 25.14 | 25.12 | 25.14 | -0.159% | 503 | -4.754% |
| 2025-07-25 | 25.16 | 25.21 | 25.15 | 25.18 | +0.239% | 968 | -4.906% |
| 2025-07-24 | 25.06 | 25.13 | 25.06 | 25.12 | -0.119% | 658 | -4.679% |
| 2025-07-23 | 25.14 | 25.14 | 25.14 | 25.14 | -0.220% | 3 | -4.792% |
| 2025-07-22 | 25.20 | 25.20 | 25.20 | 25.20 | +0.164% | 4 | -5.002% |
| 2025-07-21 | 25.16 | 25.16 | 25.16 | 25.16 | +0.376% | 7 | -4.846% |
| 2025-07-18 | 25.07 | 25.07 | 25.07 | 25.07 | +0.240% | 4 | -4.488% |
| 2025-07-17 | 25.00 | 25.00 | 25.00 | 25.00 | 0.000% | 4 | -4.259% |
| 2025-07-16 | 25.00 | 25.00 | 25.00 | 25.00 | +0.200% | 3 | -4.259% |
| 2025-07-15 | 25.02 | 25.02 | 24.95 | 24.95 | -0.408% | 303 | -4.067% |
| 2025-07-14 | 25.05 | 25.06 | 25.05 | 25.06 | +0.049% | 839 | -4.459% |
| 2025-07-11 | 25.04 | 25.04 | 25.04 | 25.04 | -0.338% | 3 | -4.412% |
| 2025-07-10 | 25.15 | 25.15 | 25.13 | 25.13 | -0.032% | 298 | -4.735% |
| 2025-07-09 | 25.14 | 25.14 | 25.14 | 25.14 | +0.411% | 5 | -4.766% |
| 2025-07-08 | 25.08 | 25.10 | 25.04 | 25.04 | -0.080% | 4,306 | -4.374% |
| 2025-07-07 | 25.13 | 25.13 | 25.05 | 25.05 | -0.298% | 1,055 | -4.450% |
| 2025-07-03 | 25.13 | 25.13 | 25.13 | 25.13 | -0.179% | 3 | -4.735% |
| 2025-07-02 | 25.18 | 25.18 | 25.18 | 25.18 | -0.040% | 4 | -4.906% |
| 2025-07-01 | 25.18 | 25.18 | 25.18 | 25.18 | -0.201% | 3 | -4.943% |
| 2025-06-30 | 25.18 | 25.24 | 25.18 | 25.24 | +0.381% | 103 | -5.135% |
| 2025-06-27 | 25.14 | 25.14 | 25.14 | 25.14 | -0.178% | 22 | -4.774% |
| 2025-06-26 | 25.13 | 25.18 | 25.13 | 25.18 | +0.079% | 103 | -4.943% |
| 2025-06-25 | 25.16 | 25.16 | 25.16 | 25.16 | -0.119% | 36 | -4.868% |
| 2025-06-24 | 25.13 | 25.20 | 25.13 | 25.20 | +0.358% | 103 | -4.981% |
| 2025-06-23 | 25.11 | 25.11 | 25.11 | 25.11 | +0.400% | 70 | -4.641% |
| 2025-06-20 | 25.00 | 25.00 | 25.00 | 25.00 | 0.000% | 3 | -4.259% |
| 2025-06-18 | 25.04 | 25.04 | 25.00 | 25.00 | +0.160% | 444 | -4.259% |
| 2025-06-17 | 24.96 | 24.96 | 24.96 | 24.96 | +0.120% | 3 | -4.106% |
| 2025-06-16 | 24.93 | 24.93 | 24.93 | 24.93 | -0.040% | 48 | -3.990% |
| 2025-06-13 | 24.95 | 24.95 | 24.95 | 24.95 | -0.400% | 3 | -4.029% |
| 2025-06-12 | 25.05 | 25.05 | 25.03 | 25.05 | +0.321% | 779 | -4.412% |
| 2025-06-11 | 24.96 | 24.96 | 24.96 | 24.96 | +0.362% | 3 | -4.106% |
| 2025-06-10 | 24.88 | 24.88 | 24.88 | 24.88 | +0.161% | 3 | -3.759% |
| 2025-06-09 | 24.84 | 24.84 | 24.84 | 24.84 | +0.203% | 3 | -3.604% |
| 2025-06-06 | 24.78 | 24.78 | 24.78 | 24.78 | -0.523% | 5 | -3.408% |
| 2025-06-05 | 24.91 | 24.91 | 24.91 | 24.91 | -0.240% | 5 | -3.913% |
| 2025-06-04 | 24.98 | 24.98 | 24.98 | 24.98 | +0.580% | 3 | -4.144% |
| 2025-06-03 | 24.83 | 24.83 | 24.83 | 24.83 | -0.033% | 3 | -3.589% |
| 2025-06-02 | 24.84 | 24.84 | 24.84 | 24.84 | -0.194% | 4 | -3.621% |
| 2025-05-30 | 24.89 | 24.89 | 24.89 | 24.89 | +0.200% | 4 | -3.808% |
| 2025-05-29 | 24.84 | 24.84 | 24.84 | 24.84 | +0.335% | 18 | -3.615% |
| 2025-05-28 | 24.75 | 24.75 | 24.75 | 24.75 | -0.442% | 4 | -3.292% |
| 2025-05-27 | 24.86 | 24.86 | 24.86 | 24.86 | +0.444% | 3 | -3.720% |
| 2025-05-23 | 24.75 | 24.75 | 24.75 | 24.75 | +0.239% | 23 | -3.292% |
| 2025-05-22 | 24.65 | 24.70 | 24.55 | 24.70 | +0.126% | 166,147 | -3.061% |
| 2025-05-21 | 24.66 | 24.66 | 24.66 | 24.66 | -0.649% | 14,390 | -2.939% |
| 2025-05-20 | 24.83 | 24.83 | 24.83 | 24.83 | -0.196% | 20 | -3.570% |
| 2025-05-19 | 24.88 | 24.88 | 24.88 | 24.88 | -0.020% | 0 | -3.759% |
| 2025-05-16 | 24.88 | 24.88 | 24.88 | 24.88 | +0.060% | 0 | -3.778% |
| 2025-05-15 | 24.86 | 24.86 | 24.86 | 24.86 | +0.607% | 0 | -3.720% |
| 2025-05-14 | 24.72 | 24.72 | 24.72 | 24.72 | -0.282% | 40 | -3.136% |
| 2025-05-13 | 24.79 | 24.79 | 24.79 | 24.79 | -0.081% | 0 | -3.409% |
| 2025-05-12 | 24.80 | 24.80 | 24.80 | 24.80 | -0.303% | 0 | -3.487% |
| 2025-05-09 | 24.88 | 24.88 | 24.88 | 24.88 | +0.041% | 40 | -3.780% |
| 2025-05-08 | 24.87 | 24.87 | 24.87 | 24.87 | -0.466% | 0 | -3.740% |
| 2025-05-07 | 24.99 | 24.99 | 24.99 | 24.99 | +0.248% | 3 | -4.189% |
| 2025-05-06 | 24.93 | 24.93 | 24.93 | 24.93 | +0.181% | 0 | -3.952% |
| 2025-05-05 | 24.88 | 24.88 | 24.88 | 24.88 | -0.141% | 98 | -3.778% |
| 2025-05-02 | 24.92 | 24.92 | 24.92 | 24.92 | -0.439% | 84 | -3.914% |
| 2025-05-01 | 25.00 | 25.02 | 25.00 | 25.02 | -0.375% | 576 | -4.336% |
| 2025-04-30 | 25.12 | 25.12 | 25.12 | 25.12 | +0.077% | 16 | -4.695% |
| 2025-04-29 | 25.10 | 25.10 | 25.10 | 25.10 | +0.220% | 2 | -4.622% |
| 2025-04-28 | 25.04 | 25.05 | 25.04 | 25.05 | -0.159% | 860 | -4.412% |
| 2025-04-25 | 25.08 | 25.08 | 25.08 | 25.08 | +0.380% | 61 | -4.564% |
| 2025-04-24 | 24.97 | 25.00 | 24.96 | 24.99 | +0.658% | 908 | -4.202% |
| 2025-04-23 | 24.90 | 24.90 | 24.83 | 24.83 | +0.168% | 119 | -3.572% |
| 2025-04-22 | 24.79 | 24.84 | 24.79 | 24.79 | +0.122% | 6,539 | -3.410% |
| 2025-04-21 | 24.83 | 24.86 | 24.75 | 24.75 | -0.562% | 1,021 | -3.292% |
| 2025-04-17 | 24.91 | 24.97 | 24.88 | 24.89 | -0.164% | 5,998 | -3.836% |
| 2025-04-16 | 24.94 | 24.94 | 24.94 | 24.94 | +0.356% | 60 | -3.994% |
| 2025-04-15 | 24.85 | 24.85 | 24.85 | 24.85 | 0.000% | 91 | -3.652% |