JHDV
John Hancock U.S. High Dividend ETF
stockNYSEETF
At CloseOct 2, 2026
46.25USD+0.420%(+0.19)4,863
After-hoursOct 2, 2026 4:10:30 PM EDT
46.25USD+0.271%(+0.13)
JHDV Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 46.48 | 46.48 | 46.20 | 46.25 | +0.420% | 4,863 | 0.000% |
| 2026-10-01 | 45.71 | 46.06 | 45.71 | 46.06 | +0.432% | 241 | +0.420% |
| 2026-09-30 | 46.13 | 46.14 | 45.86 | 45.86 | -0.180% | 39,814 | +0.854% |
| 2026-09-29 | 46.10 | 46.10 | 45.95 | 45.95 | -0.113% | 652 | +0.672% |
| 2026-09-28 | 46.13 | 46.13 | 46.00 | 46.00 | -1.168% | 121 | +0.558% |
| 2026-09-25 | 46.54 | 46.54 | 46.54 | 46.54 | +0.745% | 27 | -0.617% |
| 2026-09-24 | 46.19 | 46.20 | 46.04 | 46.20 | -0.545% | 228 | +0.123% |
| 2026-09-23 | 46.45 | 46.45 | 46.45 | 46.45 | -1.137% | 106 | -0.423% |
| 2026-09-22 | 47.09 | 47.09 | 46.88 | 46.99 | +0.099% | 568 | -1.555% |
| 2026-09-21 | 46.94 | 46.94 | 46.94 | 46.94 | +0.899% | 37 | -1.457% |
| 2026-09-18 | 46.52 | 46.52 | 46.52 | 46.52 | +0.193% | 49 | -0.572% |
| 2026-09-17 | 46.43 | 46.43 | 46.43 | 46.43 | +0.950% | 17 | -0.379% |
| 2026-09-16 | 45.99 | 45.99 | 45.99 | 45.99 | -0.666% | 13 | +0.567% |
| 2026-09-15 | 46.30 | 46.30 | 46.30 | 46.30 | -0.569% | 85 | -0.102% |
| 2026-09-14 | 46.65 | 46.65 | 46.57 | 46.57 | -0.953% | 223 | -0.671% |
| 2026-09-11 | 47.02 | 47.02 | 47.02 | 47.02 | +0.761% | 21 | -1.618% |
| 2026-09-10 | 46.73 | 46.74 | 46.66 | 46.66 | -0.769% | 2,284 | -0.869% |
| 2026-09-09 | 47.02 | 47.02 | 47.02 | 47.02 | -0.990% | 55 | -1.631% |
| 2026-09-08 | 47.49 | 47.49 | 47.49 | 47.49 | -0.380% | 176 | -2.604% |
| 2026-09-04 | 47.65 | 47.67 | 47.65 | 47.67 | +0.171% | 1,079 | -2.974% |
| 2026-09-03 | 47.59 | 47.59 | 47.59 | 47.59 | +0.862% | 57 | -2.808% |
| 2026-09-02 | 47.18 | 47.18 | 47.18 | 47.18 | +0.623% | 200 | -1.971% |
| 2026-09-01 | 46.89 | 46.89 | 46.89 | 46.89 | -0.655% | 34 | -1.361% |
| 2026-08-31 | 47.20 | 47.20 | 47.20 | 47.20 | -0.620% | 27 | -2.007% |
| 2026-08-28 | 47.92 | 47.92 | 47.50 | 47.50 | -0.734% | 137 | -2.615% |
| 2026-08-27 | 47.82 | 47.85 | 47.82 | 47.85 | +0.507% | 753 | -3.330% |
| 2026-08-26 | 47.56 | 47.61 | 47.49 | 47.61 | +0.139% | 330 | -2.840% |
| 2026-08-25 | 47.48 | 47.54 | 47.48 | 47.54 | +0.264% | 639 | -2.705% |
| 2026-08-24 | 47.44 | 47.49 | 47.42 | 47.42 | -0.308% | 1,733 | -2.448% |
| 2026-08-21 | 47.56 | 47.56 | 47.56 | 47.56 | +0.229% | 13 | -2.748% |
| 2026-08-20 | 47.63 | 47.64 | 47.45 | 47.45 | -0.353% | 4,895 | -2.526% |
| 2026-08-19 | 47.62 | 47.62 | 47.62 | 47.62 | -0.000% | 15 | -2.870% |
| 2026-08-18 | 47.62 | 47.62 | 47.62 | 47.62 | -0.974% | 19 | -2.871% |
| 2026-08-17 | 48.27 | 48.27 | 48.09 | 48.09 | -0.356% | 628 | -3.817% |
| 2026-08-14 | 48.29 | 48.29 | 48.26 | 48.26 | -0.051% | 1,062 | -4.160% |
| 2026-08-13 | 48.29 | 48.29 | 48.29 | 48.29 | +0.847% | 36 | -4.209% |
| 2026-08-12 | 47.88 | 47.88 | 47.88 | 47.88 | +0.634% | 14 | -3.397% |
| 2026-08-11 | 47.58 | 47.58 | 47.58 | 47.58 | +0.109% | 95 | -2.785% |
| 2026-08-10 | 47.69 | 47.69 | 47.53 | 47.53 | -0.644% | 220 | -2.678% |
| 2026-08-07 | 47.79 | 47.84 | 47.79 | 47.84 | +0.638% | 613 | -3.305% |
| 2026-08-06 | 47.53 | 47.53 | 47.53 | 47.53 | -0.470% | 49 | -2.688% |
| 2026-08-05 | 47.76 | 47.76 | 47.76 | 47.76 | +0.023% | 54 | -3.145% |
| 2026-08-04 | 47.75 | 47.75 | 47.75 | 47.75 | +1.680% | 479 | -3.123% |
| 2026-08-03 | 46.76 | 46.96 | 46.76 | 46.96 | +0.825% | 247 | -1.495% |
| 2026-07-31 | 46.57 | 46.57 | 46.57 | 46.57 | +0.013% | 12 | -0.683% |
| 2026-07-30 | 46.57 | 46.57 | 46.57 | 46.57 | +1.442% | 13 | -0.670% |
| 2026-07-29 | 46.25 | 46.25 | 45.91 | 45.91 | -1.744% | 470 | +0.762% |
| 2026-07-28 | 46.72 | 46.72 | 46.72 | 46.72 | +0.211% | 13 | -0.996% |
| 2026-07-27 | 46.62 | 46.62 | 46.62 | 46.62 | +0.032% | 14 | -0.787% |
| 2026-07-24 | 46.61 | 46.61 | 46.61 | 46.61 | -0.022% | 14 | -0.755% |
| 2026-07-23 | 46.62 | 46.62 | 46.62 | 46.62 | -0.992% | 15 | -0.777% |
| 2026-07-22 | 47.08 | 47.08 | 47.08 | 47.08 | +0.226% | 33 | -1.761% |
| 2026-07-21 | 46.74 | 46.98 | 46.74 | 46.98 | +1.296% | 901 | -1.539% |
| 2026-07-20 | 46.73 | 46.73 | 46.37 | 46.38 | -0.387% | 535 | -0.262% |
| 2026-07-17 | 46.56 | 46.56 | 46.56 | 46.56 | -0.425% | 52 | -0.649% |
| 2026-07-16 | 46.66 | 46.76 | 46.66 | 46.76 | -0.149% | 156 | -1.071% |
| 2026-07-15 | 46.83 | 46.83 | 46.83 | 46.83 | -0.008% | 27 | -1.219% |
| 2026-07-14 | 46.83 | 46.83 | 46.83 | 46.83 | +0.167% | 19 | -1.227% |
| 2026-07-13 | 46.99 | 46.99 | 46.75 | 46.75 | -0.963% | 1,746 | -1.061% |
| 2026-07-10 | 47.13 | 47.21 | 47.13 | 47.21 | +0.581% | 305 | -2.014% |
| 2026-07-09 | 47.16 | 47.16 | 46.93 | 46.93 | +1.020% | 424 | -1.444% |
| 2026-07-08 | 46.43 | 46.46 | 46.43 | 46.46 | -0.221% | 1,091 | -0.439% |
| 2026-07-07 | 46.65 | 46.65 | 46.52 | 46.56 | -0.149% | 988 | -0.659% |
| 2026-07-06 | 46.63 | 46.63 | 46.63 | 46.63 | +0.509% | 190 | -0.807% |
| 2026-07-02 | 46.40 | 46.40 | 46.40 | 46.40 | -0.163% | 20 | -0.302% |
| 2026-07-01 | 46.47 | 46.47 | 46.47 | 46.47 | -0.732% | 8 | -0.465% |
| 2026-06-30 | 46.81 | 46.81 | 46.81 | 46.81 | +0.520% | 41 | -1.193% |
| 2026-06-29 | 46.57 | 46.57 | 46.57 | 46.57 | +0.709% | 68 | -0.680% |
| 2026-06-26 | 46.27 | 46.27 | 46.24 | 46.24 | -0.885% | 221 | +0.024% |
| 2026-06-25 | 46.66 | 46.66 | 46.66 | 46.66 | +0.591% | 23 | -0.861% |
| 2026-06-24 | 46.38 | 46.38 | 46.38 | 46.38 | -0.430% | 75 | -0.276% |
| 2026-06-23 | 46.76 | 46.76 | 46.58 | 46.58 | -1.412% | 220 | -0.705% |
| 2026-06-22 | 47.25 | 47.25 | 47.25 | 47.25 | +0.388% | 7 | -2.107% |
| 2026-06-18 | 47.07 | 47.07 | 47.07 | 47.07 | +0.882% | 6 | -1.727% |
| 2026-06-17 | 47.15 | 47.15 | 46.66 | 46.66 | -0.948% | 323 | -0.861% |
| 2026-06-16 | 47.10 | 47.10 | 47.10 | 47.10 | -0.747% | 5 | -1.800% |
| 2026-06-15 | 47.46 | 47.46 | 47.46 | 47.46 | +1.021% | 30 | -2.533% |
| 2026-06-12 | 46.84 | 46.98 | 46.66 | 46.98 | +0.694% | 30,132 | -1.538% |
| 2026-06-11 | 46.65 | 46.65 | 46.65 | 46.65 | +1.860% | 25 | -0.855% |
| 2026-06-10 | 45.80 | 45.80 | 45.80 | 45.80 | -0.747% | 51 | +0.989% |
| 2026-06-09 | 45.47 | 46.15 | 45.47 | 46.15 | -0.086% | 119 | +0.234% |
| 2026-06-08 | 46.19 | 46.19 | 46.19 | 46.19 | +0.302% | 43 | +0.148% |
| 2026-06-05 | 46.05 | 46.05 | 46.05 | 46.05 | -2.229% | 4 | +0.451% |
| 2026-06-04 | 47.15 | 47.15 | 47.10 | 47.10 | +0.103% | 135 | -1.788% |
| 2026-06-03 | 47.05 | 47.05 | 47.05 | 47.05 | -1.052% | 134 | -1.687% |
| 2026-06-02 | 47.55 | 47.55 | 47.55 | 47.55 | +0.790% | 66 | -2.721% |
| 2026-06-01 | 47.18 | 47.18 | 47.18 | 47.18 | +0.939% | 4 | -1.952% |
| 2026-05-29 | 46.74 | 46.74 | 46.74 | 46.74 | +0.488% | 45 | -1.032% |
| 2026-05-28 | 46.53 | 46.53 | 46.51 | 46.51 | +0.452% | 207 | -0.548% |
| 2026-05-27 | 46.30 | 46.30 | 46.30 | 46.30 | -0.072% | 26 | -0.098% |
| 2026-05-26 | 46.33 | 46.33 | 46.33 | 46.33 | +0.644% | 8 | -0.170% |
| 2026-05-22 | 46.04 | 46.04 | 46.04 | 46.04 | +0.551% | 4 | +0.472% |
| 2026-05-21 | 45.55 | 45.79 | 45.42 | 45.79 | +0.650% | 307 | +1.026% |
| 2026-05-20 | 45.47 | 45.49 | 45.47 | 45.49 | +1.137% | 179 | +1.682% |
| 2026-05-19 | 44.91 | 45.18 | 44.91 | 44.98 | -0.339% | 956 | +2.838% |
| 2026-05-18 | 45.30 | 45.30 | 45.13 | 45.13 | -0.306% | 830 | +2.489% |
| 2026-05-15 | 45.27 | 45.27 | 45.27 | 45.27 | -1.144% | 82 | +2.176% |
| 2026-05-14 | 45.79 | 45.79 | 45.79 | 45.79 | +0.963% | 163 | +1.007% |
| 2026-05-13 | 45.36 | 45.36 | 45.36 | 45.36 | +0.205% | 12 | +1.980% |
| 2026-05-12 | 45.26 | 45.26 | 45.26 | 45.26 | -0.028% | 36 | +2.189% |
| 2026-05-11 | 45.28 | 45.28 | 45.28 | 45.28 | +0.574% | 5 | +2.160% |
| 2026-05-08 | 45.02 | 45.02 | 45.02 | 45.02 | +0.956% | 33 | +2.747% |
| 2026-05-07 | 44.59 | 44.59 | 44.59 | 44.59 | -0.638% | 2 | +3.729% |
| 2026-05-06 | 44.88 | 44.88 | 44.88 | 44.88 | +1.490% | 2 | +3.067% |
| 2026-05-05 | 44.22 | 44.22 | 44.22 | 44.22 | +0.994% | 14 | +4.602% |
| 2026-05-04 | 43.78 | 43.78 | 43.78 | 43.78 | -0.624% | 22 | +5.642% |
| 2026-05-01 | 44.06 | 44.06 | 44.06 | 44.06 | +0.208% | 75 | +4.983% |
| 2026-04-30 | 43.97 | 43.97 | 43.97 | 43.97 | +1.283% | 3 | +5.202% |
| 2026-04-29 | 43.41 | 43.41 | 43.41 | 43.41 | -0.233% | 282 | +6.551% |
| 2026-04-28 | 43.51 | 43.51 | 43.51 | 43.51 | -0.528% | 21 | +6.303% |
| 2026-04-27 | 43.74 | 43.74 | 43.74 | 43.74 | +0.249% | 48 | +5.742% |
| 2026-04-24 | 43.83 | 43.83 | 43.63 | 43.63 | -0.195% | 589 | +6.005% |
| 2026-04-23 | 43.72 | 43.72 | 43.72 | 43.72 | +0.047% | 3 | +5.798% |
| 2026-04-22 | 43.63 | 43.70 | 43.63 | 43.70 | +0.623% | 716 | +5.848% |
| 2026-04-21 | 43.43 | 43.43 | 43.43 | 43.43 | -0.397% | 2 | +6.507% |
| 2026-04-20 | 43.60 | 43.60 | 43.60 | 43.60 | +0.151% | 5 | +6.084% |
| 2026-04-17 | 43.54 | 43.54 | 43.54 | 43.54 | +1.276% | 85 | +6.244% |
| 2026-04-16 | 42.99 | 42.99 | 42.99 | 42.99 | +0.713% | 69 | +7.600% |
| 2026-04-15 | 42.68 | 42.68 | 42.68 | 42.68 | +0.151% | 32 | +8.367% |
| 2026-04-14 | 42.62 | 42.62 | 42.62 | 42.62 | +0.887% | 19 | +8.531% |
| 2026-04-13 | 42.24 | 42.24 | 42.24 | 42.24 | +0.895% | 5 | +9.494% |
| 2026-04-10 | 41.87 | 41.87 | 41.87 | 41.87 | -0.147% | 5 | +10.474% |
| 2026-04-09 | 41.98 | 41.98 | 41.93 | 41.93 | +0.794% | 449 | +10.312% |
| 2026-04-08 | 41.60 | 41.60 | 41.60 | 41.60 | +2.524% | 88 | +11.187% |
| 2026-04-07 | 40.58 | 40.58 | 40.58 | 40.58 | -0.017% | 199 | +13.993% |
| 2026-04-06 | 40.58 | 40.58 | 40.58 | 40.58 | +0.393% | 30 | +13.974% |
| 2026-04-02 | 40.42 | 40.42 | 40.42 | 40.42 | +0.253% | 6 | +14.423% |
| 2026-04-01 | 40.32 | 40.32 | 40.32 | 40.32 | +0.593% | 7 | +14.713% |
| 2026-03-31 | 40.08 | 40.08 | 40.08 | 40.08 | +2.423% | 277 | +15.393% |
| 2026-03-30 | 39.14 | 39.14 | 39.14 | 39.14 | -0.602% | 27 | +18.189% |
| 2026-03-27 | 39.78 | 39.78 | 39.37 | 39.37 | -1.659% | 1,875 | +17.478% |
| 2026-03-26 | 40.04 | 40.04 | 40.04 | 40.04 | -1.526% | 4 | +15.529% |
| 2026-03-25 | 40.66 | 40.66 | 40.66 | 40.66 | +0.298% | 9 | +13.765% |
| 2026-03-24 | 40.54 | 40.54 | 40.54 | 40.54 | +0.230% | 35 | +14.104% |
| 2026-03-23 | 40.44 | 40.44 | 40.44 | 40.44 | +1.109% | 217 | +14.367% |
| 2026-03-20 | 40.00 | 40.00 | 40.00 | 40.00 | -1.630% | 33 | +15.636% |
| 2026-03-19 | 40.66 | 40.66 | 40.66 | 40.66 | +0.136% | 2 | +13.750% |
| 2026-03-18 | 40.61 | 40.61 | 40.61 | 40.61 | -1.226% | 18 | +13.906% |
| 2026-03-17 | 41.11 | 41.11 | 41.11 | 41.11 | +0.426% | 7 | +12.510% |
| 2026-03-16 | 40.94 | 40.94 | 40.94 | 40.94 | +0.945% | 20 | +12.988% |
| 2026-03-13 | 40.55 | 40.55 | 40.55 | 40.55 | -0.320% | 3 | +14.056% |
| 2026-03-12 | 40.68 | 40.68 | 40.68 | 40.68 | -1.318% | 5 | +13.691% |
| 2026-03-11 | 41.23 | 41.23 | 41.23 | 41.23 | -0.204% | 23 | +12.192% |
| 2026-03-10 | 41.31 | 41.31 | 41.31 | 41.31 | +0.026% | 30 | +11.963% |
| 2026-03-09 | 41.30 | 41.30 | 41.30 | 41.30 | +0.611% | 10 | +11.992% |
| 2026-03-06 | 41.05 | 41.05 | 41.05 | 41.05 | -1.333% | 21 | +12.676% |
| 2026-03-05 | 41.61 | 41.61 | 41.61 | 41.61 | -1.131% | 10 | +11.175% |
| 2026-03-04 | 42.08 | 42.08 | 42.08 | 42.08 | +0.703% | 7 | +9.917% |
| 2026-03-03 | 41.79 | 41.79 | 41.79 | 41.79 | -1.373% | 52 | +10.690% |
| 2026-03-02 | 42.37 | 42.37 | 42.37 | 42.37 | +0.351% | 16 | +9.171% |
| 2026-02-27 | 42.27 | 42.27 | 42.16 | 42.22 | -1.000% | 679 | +9.554% |
| 2026-02-26 | 42.65 | 42.65 | 42.65 | 42.65 | -0.473% | 3 | +8.458% |
| 2026-02-25 | 42.85 | 42.85 | 42.85 | 42.85 | +0.794% | 3 | +7.945% |
| 2026-02-24 | 42.51 | 42.51 | 42.51 | 42.51 | +0.916% | 27 | +8.803% |
| 2026-02-23 | 42.13 | 42.13 | 42.13 | 42.13 | -0.955% | 7 | +9.799% |
| 2026-02-20 | 42.53 | 42.53 | 42.53 | 42.53 | +0.696% | 15 | +8.750% |
| 2026-02-19 | 42.24 | 42.24 | 42.24 | 42.24 | -0.074% | 5 | +9.507% |
| 2026-02-18 | 42.27 | 42.27 | 42.27 | 42.27 | +0.585% | 17 | +9.426% |
| 2026-02-17 | 42.02 | 42.02 | 42.02 | 42.02 | +0.089% | 4 | +10.065% |
| 2026-02-13 | 41.99 | 41.99 | 41.99 | 41.99 | +0.259% | 23 | +10.164% |
| 2026-02-12 | 41.88 | 41.88 | 41.88 | 41.88 | -1.554% | 9 | +10.449% |
| 2026-02-11 | 42.54 | 42.54 | 42.54 | 42.54 | +1.036% | 11 | +8.733% |
| 2026-02-10 | 42.10 | 42.10 | 42.10 | 42.10 | -0.149% | 5 | +9.859% |
| 2026-02-09 | 42.17 | 42.17 | 42.17 | 42.17 | +0.416% | 18 | +9.696% |
| 2026-02-06 | 41.99 | 41.99 | 41.99 | 41.99 | +2.544% | 8 | +10.152% |
| 2026-02-05 | 40.95 | 40.95 | 40.95 | 40.95 | -0.674% | 15 | +12.954% |
| 2026-02-04 | 41.23 | 41.23 | 41.23 | 41.23 | -0.133% | 6 | +12.192% |
| 2026-02-03 | 41.28 | 41.28 | 41.28 | 41.28 | -0.826% | 7 | +12.043% |
| 2026-02-02 | 41.63 | 41.63 | 41.63 | 41.63 | +0.462% | 4 | +11.117% |
| 2026-01-30 | 41.44 | 41.44 | 41.44 | 41.44 | -0.289% | 12 | +11.630% |
| 2026-01-29 | 41.56 | 41.56 | 41.56 | 41.56 | -0.267% | 5 | +11.308% |
| 2026-01-28 | 41.67 | 41.67 | 41.67 | 41.67 | +0.350% | 4 | +11.011% |
| 2026-01-27 | 41.52 | 41.52 | 41.52 | 41.52 | +0.868% | 5 | +11.399% |
| 2026-01-26 | 41.09 | 41.16 | 41.09 | 41.16 | +0.614% | 760 | +12.366% |
| 2026-01-23 | 40.91 | 40.91 | 40.91 | 40.91 | +0.034% | 11 | +13.056% |
| 2026-01-22 | 40.90 | 40.90 | 40.90 | 40.90 | +0.399% | 3 | +13.095% |
| 2026-01-21 | 40.74 | 40.74 | 40.74 | 40.74 | +1.064% | 4 | +13.547% |
| 2026-01-20 | 40.31 | 40.31 | 40.31 | 40.31 | -1.917% | 26 | +14.755% |
| 2026-01-16 | 41.10 | 41.10 | 41.10 | 41.10 | +0.248% | 16 | +12.555% |
| 2026-01-15 | 40.99 | 40.99 | 40.99 | 40.99 | +0.768% | 24 | +12.834% |
| 2026-01-14 | 40.68 | 40.68 | 40.68 | 40.68 | +0.196% | 203 | +13.700% |
| 2026-01-13 | 40.60 | 40.60 | 40.60 | 40.60 | -0.258% | 3 | +13.923% |
| 2026-01-12 | 40.71 | 40.71 | 40.71 | 40.71 | +0.184% | 13 | +13.629% |
| 2026-01-09 | 40.63 | 40.63 | 40.63 | 40.63 | +0.776% | 12 | +13.838% |
| 2026-01-08 | 40.32 | 40.32 | 40.32 | 40.32 | +0.267% | 39 | +14.721% |
| 2026-01-07 | 40.21 | 40.21 | 40.21 | 40.21 | -0.785% | 10 | +15.027% |
| 2026-01-06 | 40.53 | 40.53 | 40.53 | 40.53 | +0.667% | 3 | +14.124% |
| 2026-01-05 | 40.26 | 40.26 | 40.26 | 40.26 | +0.557% | 92 | +14.885% |
| 2026-01-02 | 40.04 | 40.04 | 40.04 | 40.04 | +0.596% | 86 | +15.526% |
| 2025-12-31 | 39.80 | 39.80 | 39.80 | 39.80 | -0.751% | 15 | +16.214% |
| 2025-12-30 | 40.10 | 40.10 | 40.10 | 40.10 | -0.091% | 49 | +15.342% |
| 2025-12-29 | 40.14 | 40.14 | 40.14 | 40.14 | -1.031% | 21 | +15.236% |
| 2025-12-26 | 40.56 | 40.56 | 40.56 | 40.56 | +0.068% | 4 | +14.049% |
| 2025-12-24 | 40.53 | 40.53 | 40.53 | 40.53 | +0.446% | 4 | +14.127% |
| 2025-12-23 | 40.35 | 40.35 | 40.35 | 40.35 | +0.136% | 33 | +14.635% |
| 2025-12-22 | 40.29 | 40.29 | 40.29 | 40.29 | +0.646% | 4 | +14.791% |
| 2025-12-19 | 40.04 | 40.04 | 40.04 | 40.04 | +0.539% | 3 | +15.533% |
| 2025-12-18 | 39.82 | 39.82 | 39.82 | 39.82 | +0.541% | 5 | +16.156% |
| 2025-12-17 | 39.61 | 39.61 | 39.61 | 39.61 | -0.971% | 95 | +16.784% |
| 2025-12-16 | 40.00 | 40.00 | 40.00 | 40.00 | -0.281% | 53 | +15.649% |
| 2025-12-15 | 40.11 | 40.11 | 40.11 | 40.11 | +0.106% | 155 | +15.325% |
| 2025-12-12 | 40.07 | 40.07 | 40.07 | 40.07 | -1.105% | 4 | +15.447% |
| 2025-12-11 | 40.51 | 40.51 | 40.51 | 40.51 | +0.140% | 13 | +14.171% |
| 2025-12-10 | 40.46 | 40.46 | 40.46 | 40.46 | +0.752% | 143 | +14.331% |
| 2025-12-09 | 40.16 | 40.16 | 40.16 | 40.16 | -0.005% | 5 | +15.191% |
| 2025-12-08 | 40.16 | 40.16 | 40.16 | 40.16 | -0.063% | 9 | +15.184% |
| 2025-12-05 | 40.18 | 40.18 | 40.18 | 40.18 | +0.153% | 29 | +15.112% |
| 2025-12-04 | 40.12 | 40.12 | 40.12 | 40.12 | +0.200% | 25 | +15.288% |
| 2025-12-03 | 40.04 | 40.04 | 40.04 | 40.04 | +0.617% | 7 | +15.518% |
| 2025-12-02 | 39.80 | 39.80 | 39.80 | 39.80 | +0.010% | 28 | +16.231% |
| 2025-12-01 | 39.79 | 39.79 | 39.79 | 39.79 | -0.399% | 3 | +16.243% |
| 2025-11-28 | 39.95 | 39.95 | 39.95 | 39.95 | +0.374% | 13 | +15.779% |
| 2025-11-26 | 39.80 | 39.80 | 39.80 | 39.80 | +0.963% | 7 | +16.212% |
| 2025-11-25 | 39.42 | 39.42 | 39.42 | 39.42 | +0.640% | 4 | +17.331% |
| 2025-11-24 | 39.17 | 39.17 | 39.17 | 39.17 | +1.005% | 15 | +18.082% |
| 2025-11-21 | 38.78 | 38.78 | 38.78 | 38.78 | +0.846% | 4 | +19.269% |
| 2025-11-20 | 38.46 | 38.46 | 38.46 | 38.46 | -1.611% | 3 | +20.278% |
| 2025-11-19 | 39.09 | 39.09 | 39.09 | 39.09 | +0.218% | 11 | +18.340% |
| 2025-11-18 | 39.00 | 39.00 | 39.00 | 39.00 | -0.337% | 3 | +18.599% |
| 2025-11-17 | 39.13 | 39.13 | 39.13 | 39.13 | -1.409% | 5 | +18.199% |
| 2025-11-14 | 39.69 | 39.69 | 39.69 | 39.69 | +0.108% | 57 | +16.533% |
| 2025-11-13 | 39.73 | 39.73 | 39.65 | 39.65 | -1.293% | 307 | +16.659% |
| 2025-11-12 | 40.19 | 40.19 | 40.17 | 40.17 | +0.340% | 260 | +15.151% |
| 2025-11-11 | 40.03 | 40.03 | 40.03 | 40.03 | +0.073% | 3 | +15.542% |
| 2025-11-10 | 40.00 | 40.00 | 40.00 | 40.00 | +1.049% | 4 | +15.627% |
| 2025-11-07 | 39.59 | 39.59 | 39.59 | 39.59 | +0.332% | 3 | +16.840% |
| 2025-11-06 | 39.62 | 39.62 | 39.46 | 39.46 | -0.935% | 279 | +17.228% |
| 2025-11-05 | 40.05 | 40.05 | 39.83 | 39.83 | +0.907% | 326 | +16.132% |
| 2025-11-04 | 39.47 | 39.47 | 39.47 | 39.47 | -1.181% | 6 | +17.185% |
| 2025-11-03 | 39.94 | 39.94 | 39.94 | 39.94 | -0.229% | 60 | +15.801% |
| 2025-10-31 | 40.03 | 40.03 | 40.03 | 40.03 | +0.095% | 4 | +15.536% |
| 2025-10-30 | 40.00 | 40.00 | 40.00 | 40.00 | -0.973% | 3 | +15.645% |
| 2025-10-29 | 40.39 | 40.39 | 40.39 | 40.39 | -0.474% | 3 | +14.521% |
| 2025-10-28 | 40.58 | 40.58 | 40.58 | 40.58 | +0.250% | 134 | +13.978% |
| 2025-10-27 | 40.48 | 40.48 | 40.48 | 40.48 | +0.987% | 4 | +14.264% |
| 2025-10-24 | 40.00 | 40.09 | 40.00 | 40.09 | +1.108% | 111 | +15.391% |
| 2025-10-23 | 39.65 | 39.65 | 39.65 | 39.65 | +0.327% | 4 | +16.670% |
| 2025-10-22 | 39.48 | 39.52 | 39.48 | 39.52 | -0.599% | 103 | +17.051% |
| 2025-10-21 | 39.75 | 39.75 | 39.75 | 39.75 | +0.061% | 34 | +16.350% |
| 2025-10-20 | 39.73 | 39.73 | 39.73 | 39.73 | +0.600% | 3 | +16.421% |
| 2025-10-17 | 39.49 | 39.49 | 39.49 | 39.49 | +0.354% | 3 | +17.119% |
| 2025-10-16 | 39.35 | 39.35 | 39.35 | 39.35 | -0.605% | 9 | +17.534% |
| 2025-10-15 | 39.64 | 39.64 | 39.59 | 39.59 | +0.491% | 107 | +16.824% |
| 2025-10-14 | 39.40 | 39.40 | 39.40 | 39.40 | -0.108% | 9 | +17.397% |
| 2025-10-13 | 39.44 | 39.44 | 39.44 | 39.44 | +1.858% | 3 | +17.270% |
| 2025-10-10 | 38.72 | 38.72 | 38.72 | 38.72 | -2.589% | 26 | +19.450% |
| 2025-10-09 | 39.75 | 39.75 | 39.75 | 39.75 | -0.394% | 6 | +16.357% |
| 2025-10-08 | 39.91 | 39.91 | 39.91 | 39.91 | +0.380% | 6 | +15.898% |
| 2025-10-07 | 39.76 | 39.76 | 39.76 | 39.76 | -0.777% | 3 | +16.338% |
| 2025-10-06 | 40.07 | 40.07 | 40.07 | 40.07 | -0.173% | 3 | +15.433% |
| 2025-10-03 | 40.14 | 40.14 | 40.14 | 40.14 | +0.202% | 3 | +15.233% |
| 2025-10-02 | 40.06 | 40.06 | 40.06 | 40.06 | +0.082% | 7 | +15.466% |
| 2025-10-01 | 40.03 | 40.03 | 40.03 | 40.03 | +0.636% | 6 | +15.560% |
| 2025-09-30 | 39.77 | 39.77 | 39.77 | 39.77 | +0.632% | 16 | +16.295% |
| 2025-09-29 | 39.52 | 39.52 | 39.52 | 39.52 | +0.088% | 42 | +17.029% |
| 2025-09-26 | 39.49 | 39.49 | 39.49 | 39.49 | +0.111% | 45 | +17.133% |
| 2025-09-25 | 39.45 | 39.45 | 39.45 | 39.45 | -0.365% | 9 | +17.263% |
| 2025-09-24 | 39.59 | 39.59 | 39.59 | 39.59 | -0.318% | 44 | +16.835% |
| 2025-09-23 | 39.72 | 39.72 | 39.72 | 39.72 | -0.451% | 13 | +16.463% |
| 2025-09-22 | 39.90 | 39.90 | 39.90 | 39.90 | +0.822% | 3 | +15.938% |
| 2025-09-19 | 39.57 | 39.57 | 39.57 | 39.57 | +0.250% | 7 | +16.892% |
| 2025-09-18 | 39.47 | 39.47 | 39.47 | 39.47 | +0.492% | 16 | +17.184% |
| 2025-09-17 | 39.28 | 39.28 | 39.28 | 39.28 | -0.005% | 3 | +17.761% |
| 2025-09-16 | 39.28 | 39.28 | 39.28 | 39.28 | -0.247% | 6 | +17.755% |
| 2025-09-15 | 39.38 | 39.38 | 39.38 | 39.38 | +0.098% | 46 | +17.464% |
| 2025-09-12 | 39.34 | 39.34 | 39.34 | 39.34 | -0.294% | 56 | +17.579% |
| 2025-09-11 | 39.46 | 39.46 | 39.46 | 39.46 | +0.609% | 3 | +17.233% |
| 2025-09-10 | 39.22 | 39.22 | 39.22 | 39.22 | +1.258% | 7 | +17.947% |
| 2025-09-09 | 38.73 | 38.73 | 38.73 | 38.73 | +0.174% | 14 | +19.431% |
| 2025-09-08 | 38.66 | 38.66 | 38.66 | 38.66 | +0.166% | 9 | +19.638% |
| 2025-09-05 | 38.60 | 38.60 | 38.60 | 38.60 | -0.276% | 8 | +19.837% |
| 2025-09-04 | 38.56 | 38.70 | 38.56 | 38.70 | +0.729% | 2,895 | +19.506% |
| 2025-09-03 | 38.38 | 38.42 | 38.25 | 38.42 | +0.299% | 2,615 | +20.378% |
| 2025-09-02 | 38.31 | 38.31 | 38.29 | 38.31 | -1.024% | 6,010 | +20.738% |
| 2025-08-29 | 38.71 | 38.71 | 38.71 | 38.71 | -0.675% | 13 | +19.502% |
| 2025-08-28 | 38.97 | 38.97 | 38.97 | 38.97 | +0.077% | 3 | +18.695% |
| 2025-08-27 | 38.94 | 38.94 | 38.94 | 38.94 | +0.470% | 5 | +18.786% |
| 2025-08-26 | 38.76 | 38.76 | 38.76 | 38.76 | +0.372% | 3 | +19.344% |
| 2025-08-25 | 38.61 | 38.61 | 38.61 | 38.61 | -0.438% | 39 | +19.789% |
| 2025-08-22 | 38.94 | 38.96 | 38.78 | 38.78 | +1.211% | 996 | +19.265% |
| 2025-08-21 | 38.32 | 38.32 | 38.32 | 38.32 | -0.405% | 3 | +20.709% |
| 2025-08-20 | 38.48 | 38.48 | 38.48 | 38.48 | -0.092% | 75 | +20.220% |
| 2025-08-19 | 38.51 | 38.51 | 38.51 | 38.51 | -0.433% | 5 | +20.110% |
| 2025-08-18 | 38.68 | 38.68 | 38.68 | 38.68 | +0.100% | 8 | +19.590% |
| 2025-08-15 | 38.64 | 38.64 | 38.64 | 38.64 | -0.604% | 3 | +19.710% |
| 2025-08-14 | 38.87 | 38.87 | 38.87 | 38.87 | -0.281% | 5 | +18.987% |
| 2025-08-13 | 38.98 | 38.98 | 38.98 | 38.98 | +0.456% | 19 | +18.653% |
| 2025-08-12 | 38.81 | 38.81 | 38.81 | 38.81 | +1.304% | 29 | +19.194% |
| 2025-08-11 | 38.31 | 38.31 | 38.31 | 38.31 | -0.353% | 7 | +20.748% |
| 2025-08-08 | 38.46 | 38.46 | 38.44 | 38.44 | +0.614% | 421 | +20.322% |
| 2025-08-07 | 38.21 | 38.21 | 38.21 | 38.21 | +0.024% | 4 | +21.060% |
| 2025-08-06 | 38.20 | 38.20 | 38.20 | 38.20 | +0.089% | 3 | +21.089% |
| 2025-08-05 | 38.15 | 38.17 | 38.15 | 38.17 | -0.341% | 530 | +21.197% |
| 2025-08-04 | 38.30 | 38.30 | 38.30 | 38.30 | +1.560% | 7 | +20.784% |
| 2025-08-01 | 37.71 | 37.71 | 37.71 | 37.71 | -0.894% | 8 | +22.668% |
| 2025-07-31 | 38.28 | 38.36 | 38.05 | 38.05 | -0.671% | 816 | +21.572% |
| 2025-07-30 | 38.30 | 38.30 | 38.30 | 38.30 | -0.216% | 3 | +20.756% |
| 2025-07-29 | 38.39 | 38.39 | 38.39 | 38.39 | -0.183% | 5 | +20.495% |
| 2025-07-28 | 38.46 | 38.46 | 38.46 | 38.46 | -0.170% | 24 | +20.275% |
| 2025-07-25 | 38.52 | 38.52 | 38.52 | 38.52 | +0.243% | 8 | +20.071% |
| 2025-07-24 | 38.44 | 38.47 | 38.42 | 38.43 | -0.107% | 1,645 | +20.363% |
| 2025-07-23 | 38.47 | 38.47 | 38.47 | 38.47 | +0.757% | 3 | +20.235% |
| 2025-07-22 | 38.18 | 38.18 | 38.18 | 38.18 | +0.194% | 39 | +21.145% |
| 2025-07-21 | 38.11 | 38.11 | 38.11 | 38.11 | -0.159% | 4 | +21.380% |
| 2025-07-18 | 38.17 | 38.17 | 38.17 | 38.17 | -0.042% | 3 | +21.187% |
| 2025-07-17 | 38.18 | 38.18 | 38.18 | 38.18 | +0.707% | 36 | +21.137% |
| 2025-07-16 | 37.92 | 37.92 | 37.92 | 37.92 | +0.294% | 5 | +21.993% |
| 2025-07-15 | 37.97 | 37.97 | 37.80 | 37.80 | -0.467% | 222 | +22.351% |
| 2025-07-14 | 38.00 | 38.00 | 37.98 | 37.98 | -0.026% | 147 | +21.780% |
| 2025-07-11 | 38.05 | 38.06 | 37.99 | 37.99 | -0.470% | 407 | +21.748% |
| 2025-07-10 | 38.17 | 38.17 | 38.17 | 38.17 | +0.227% | 3 | +21.176% |
| 2025-07-09 | 37.96 | 38.09 | 37.96 | 38.09 | +0.417% | 900 | +21.451% |
| 2025-07-08 | 37.93 | 37.93 | 37.93 | 37.93 | +0.156% | 22 | +21.957% |
| 2025-07-07 | 38.10 | 38.10 | 37.87 | 37.87 | -0.761% | 266 | +22.147% |
| 2025-07-03 | 38.16 | 38.16 | 38.16 | 38.16 | +0.727% | 6 | +21.217% |
| 2025-07-02 | 37.88 | 37.88 | 37.88 | 37.88 | +0.801% | 4 | +22.098% |
| 2025-07-01 | 37.58 | 37.58 | 37.58 | 37.58 | +0.364% | 10 | +23.076% |
| 2025-06-30 | 37.45 | 37.45 | 37.45 | 37.45 | +0.639% | 7 | +23.524% |
| 2025-06-27 | 37.21 | 37.21 | 37.21 | 37.21 | +0.371% | 41 | +24.314% |
| 2025-06-26 | 37.07 | 37.07 | 37.07 | 37.07 | +0.230% | 27 | +24.775% |
| 2025-06-25 | 36.99 | 36.99 | 36.99 | 36.99 | -0.306% | 3 | +25.062% |
| 2025-06-24 | 37.10 | 37.10 | 37.10 | 37.10 | +1.095% | 3 | +24.679% |
| 2025-06-23 | 36.70 | 36.70 | 36.70 | 36.70 | +0.862% | 4 | +26.044% |
| 2025-06-20 | 36.38 | 36.38 | 36.38 | 36.38 | -0.043% | 5 | +27.131% |
| 2025-06-18 | 36.51 | 36.51 | 36.40 | 36.40 | +0.205% | 542 | +27.076% |
| 2025-06-17 | 36.32 | 36.32 | 36.32 | 36.32 | -0.729% | 24 | +27.336% |
| 2025-06-16 | 36.59 | 36.59 | 36.59 | 36.59 | +0.881% | 3 | +26.408% |
| 2025-06-13 | 36.27 | 36.27 | 36.27 | 36.27 | -1.146% | 3 | +27.522% |
| 2025-06-12 | 36.69 | 36.69 | 36.69 | 36.69 | +0.476% | 13 | +26.061% |
| 2025-06-11 | 36.52 | 36.52 | 36.52 | 36.52 | -0.079% | 3 | +26.661% |
| 2025-06-10 | 36.55 | 36.55 | 36.55 | 36.55 | +0.520% | 5 | +26.561% |
| 2025-06-09 | 36.36 | 36.36 | 36.36 | 36.36 | +0.191% | 6 | +27.220% |
| 2025-06-06 | 36.29 | 36.29 | 36.29 | 36.29 | +1.137% | 6 | +27.463% |
| 2025-06-05 | 35.88 | 35.88 | 35.88 | 35.88 | -0.363% | 16 | +28.912% |
| 2025-06-04 | 36.01 | 36.01 | 36.01 | 36.01 | -0.130% | 4 | +28.443% |
| 2025-06-03 | 36.06 | 36.06 | 36.06 | 36.06 | +0.824% | 34 | +28.276% |
| 2025-06-02 | 35.76 | 35.76 | 35.76 | 35.76 | +0.303% | 2 | +29.333% |
| 2025-05-30 | 35.66 | 35.66 | 35.66 | 35.66 | +0.073% | 2 | +29.725% |
| 2025-05-29 | 35.63 | 35.63 | 35.63 | 35.63 | +0.344% | 0 | +29.820% |
| 2025-05-28 | 35.51 | 35.51 | 35.51 | 35.51 | -0.570% | 1 | +30.267% |
| 2025-05-27 | 35.71 | 35.71 | 35.71 | 35.71 | +1.982% | 0 | +29.525% |
| 2025-05-23 | 35.02 | 35.02 | 35.02 | 35.02 | -0.284% | 0 | +32.092% |
| 2025-05-22 | 35.12 | 35.12 | 35.12 | 35.12 | -0.236% | 0 | +31.716% |
| 2025-05-21 | 35.20 | 35.20 | 35.20 | 35.20 | -1.752% | 0 | +31.405% |
| 2025-05-20 | 35.83 | 35.83 | 35.83 | 35.83 | -0.316% | 0 | +29.103% |
| 2025-05-19 | 35.94 | 35.94 | 35.94 | 35.94 | +0.081% | 0 | +28.695% |
| 2025-05-16 | 35.91 | 35.91 | 35.91 | 35.91 | +0.797% | 7 | +28.799% |
| 2025-05-15 | 35.63 | 35.63 | 35.63 | 35.63 | +0.593% | 0 | +29.826% |
| 2025-05-14 | 35.42 | 35.42 | 35.42 | 35.42 | -0.043% | 36 | +30.596% |
| 2025-05-13 | 35.43 | 35.43 | 35.43 | 35.43 | +0.510% | 0 | +30.540% |
| 2025-05-12 | 35.25 | 35.25 | 35.25 | 35.25 | +3.103% | 0 | +31.207% |
| 2025-05-09 | 34.19 | 34.19 | 34.19 | 34.19 | -0.206% | 1 | +35.278% |
| 2025-05-08 | 34.26 | 34.26 | 34.26 | 34.26 | +0.459% | 0 | +34.999% |
| 2025-05-07 | 34.11 | 34.11 | 34.11 | 34.11 | +0.485% | 2 | +35.619% |
| 2025-05-06 | 33.94 | 33.94 | 33.94 | 33.94 | -0.540% | 3 | +36.277% |
| 2025-05-05 | 34.13 | 34.13 | 34.13 | 34.13 | -0.495% | 2 | +35.541% |
| 2025-05-02 | 34.30 | 34.30 | 34.30 | 34.30 | +1.548% | 1 | +34.871% |
| 2025-05-01 | 33.77 | 33.77 | 33.77 | 33.77 | +0.360% | 60 | +36.959% |
| 2025-04-30 | 32.95 | 33.65 | 32.95 | 33.65 | +0.132% | 310 | +37.451% |
| 2025-04-29 | 33.61 | 33.61 | 33.61 | 33.61 | +0.479% | 20 | +37.633% |
| 2025-04-28 | 33.45 | 33.45 | 33.45 | 33.45 | +0.156% | 1 | +38.292% |
| 2025-04-25 | 33.40 | 33.40 | 33.40 | 33.40 | +0.305% | 3 | +38.508% |
| 2025-04-24 | 33.29 | 33.29 | 33.29 | 33.29 | +1.810% | 1 | +38.931% |
| 2025-04-23 | 32.70 | 32.70 | 32.70 | 32.70 | +1.134% | 0 | +41.445% |
| 2025-04-22 | 32.33 | 32.33 | 32.33 | 32.33 | +2.338% | 17 | +43.050% |
| 2025-04-21 | 31.60 | 31.60 | 31.60 | 31.60 | -2.124% | 11 | +46.394% |
| 2025-04-17 | 32.28 | 32.28 | 32.28 | 32.28 | +0.856% | 1 | +43.286% |
| 2025-04-16 | 32.01 | 32.01 | 32.01 | 32.01 | -2.036% | 43 | +44.512% |
| 2025-04-15 | 32.67 | 32.67 | 32.67 | 32.67 | -0.067% | 18 | +41.571% |
| 2025-04-14 | 32.69 | 32.69 | 32.69 | 32.69 | 0.000% | 13 | +41.475% |