JHEM
John Hancock Multifactor Emerging Markets ETF
stockNYSEETF
Market OpenOct 5, 2026 1:49:50 PM EDT
40.61USD+1.322%(+0.53)16,227
40.57Bid41.67Ask1.10SpreadJHEM Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 40.58 | 40.62 | 40.51 | 40.61 | +1.322% | 16,227 | 0.000% |
| 2026-10-02 | 39.92 | 40.08 | 39.78 | 40.08 | +1.205% | 121,776 | +1.322% |
| 2026-10-01 | 39.56 | 39.71 | 39.32 | 39.60 | -0.098% | 80,946 | +2.544% |
| 2026-09-30 | 39.88 | 39.91 | 39.53 | 39.64 | -1.037% | 19,673 | +2.443% |
| 2026-09-29 | 40.01 | 40.06 | 39.77 | 40.06 | -0.036% | 26,368 | +1.380% |
| 2026-09-28 | 40.05 | 40.19 | 39.81 | 40.07 | -0.667% | 22,390 | +1.344% |
| 2026-09-25 | 40.25 | 40.34 | 40.11 | 40.34 | +0.600% | 25,920 | +0.668% |
| 2026-09-24 | 40.22 | 40.22 | 39.86 | 40.10 | -0.350% | 44,282 | +1.272% |
| 2026-09-23 | 40.65 | 40.65 | 40.16 | 40.24 | -2.010% | 69,425 | +0.917% |
| 2026-09-22 | 40.84 | 41.12 | 40.83 | 41.07 | +0.232% | 46,861 | -1.111% |
| 2026-09-21 | 40.68 | 40.98 | 40.59 | 40.97 | +2.211% | 14,838 | -0.881% |
| 2026-09-18 | 39.97 | 40.09 | 39.83 | 40.08 | -0.063% | 26,780 | +1.310% |
| 2026-09-17 | 39.98 | 40.19 | 39.98 | 40.11 | +1.938% | 81,069 | +1.247% |
| 2026-09-16 | 39.77 | 39.88 | 39.16 | 39.35 | -0.436% | 22,482 | +3.208% |
| 2026-09-15 | 39.60 | 39.60 | 39.37 | 39.52 | -0.456% | 26,368 | +2.758% |
| 2026-09-14 | 39.68 | 39.93 | 39.43 | 39.70 | -2.381% | 437,559 | +2.289% |
| 2026-09-11 | 40.69 | 40.77 | 40.57 | 40.67 | +1.422% | 12,854 | -0.146% |
| 2026-09-10 | 40.30 | 40.35 | 40.02 | 40.10 | -1.982% | 154,166 | +1.274% |
| 2026-09-09 | 40.98 | 41.18 | 40.76 | 40.91 | -0.244% | 237,805 | -0.733% |
| 2026-09-08 | 41.15 | 41.20 | 40.97 | 41.01 | -0.437% | 249,494 | -0.975% |
| 2026-09-04 | 40.60 | 41.20 | 40.60 | 41.19 | +1.654% | 103,419 | -1.408% |
| 2026-09-03 | 40.07 | 41.13 | 39.97 | 40.52 | +0.671% | 101,138 | +0.222% |
| 2026-09-02 | 40.09 | 40.26 | 40.06 | 40.25 | +0.600% | 226,184 | +0.894% |
| 2026-09-01 | 40.16 | 40.34 | 39.95 | 40.01 | -0.355% | 231,122 | +1.500% |
| 2026-08-31 | 40.32 | 40.32 | 39.97 | 40.15 | +0.281% | 16,697 | +1.139% |
| 2026-08-28 | 40.35 | 40.46 | 39.94 | 40.04 | -0.497% | 126,364 | +1.424% |
| 2026-08-27 | 40.21 | 40.27 | 40.04 | 40.24 | +0.588% | 60,657 | +0.919% |
| 2026-08-26 | 40.10 | 40.22 | 39.97 | 40.00 | -0.232% | 241,951 | +1.513% |
| 2026-08-25 | 39.87 | 40.10 | 39.87 | 40.10 | +1.823% | 9,582 | +1.277% |
| 2026-08-24 | 39.48 | 39.48 | 39.23 | 39.38 | -1.006% | 10,278 | +3.123% |
| 2026-08-21 | 39.98 | 39.99 | 39.75 | 39.78 | +0.202% | 80,005 | +2.086% |
| 2026-08-20 | 39.56 | 39.76 | 39.42 | 39.70 | +0.563% | 13,530 | +2.292% |
| 2026-08-19 | 39.57 | 39.61 | 39.41 | 39.48 | +1.149% | 14,046 | +2.868% |
| 2026-08-18 | 39.44 | 39.47 | 38.94 | 39.03 | -2.500% | 188,870 | +4.050% |
| 2026-08-17 | 40.43 | 40.48 | 40.02 | 40.03 | +0.821% | 62,280 | +1.449% |
| 2026-08-14 | 39.85 | 40.03 | 39.63 | 39.70 | +0.085% | 23,304 | +2.282% |
| 2026-08-13 | 39.67 | 39.87 | 39.60 | 39.67 | +0.155% | 53,436 | +2.370% |
| 2026-08-12 | 39.66 | 39.70 | 39.51 | 39.61 | +1.199% | 23,987 | +2.528% |
| 2026-08-11 | 39.30 | 39.32 | 39.08 | 39.14 | +0.255% | 15,839 | +3.757% |
| 2026-08-10 | 39.09 | 39.19 | 39.04 | 39.04 | -0.686% | 16,596 | +4.022% |
| 2026-08-07 | 39.43 | 39.43 | 39.10 | 39.31 | +0.790% | 16,428 | +3.308% |
| 2026-08-06 | 39.00 | 39.22 | 39.00 | 39.00 | -0.658% | 6,236 | +4.124% |
| 2026-08-05 | 39.43 | 39.43 | 39.24 | 39.26 | -0.470% | 17,905 | +3.439% |
| 2026-08-04 | 39.04 | 39.53 | 39.04 | 39.45 | +2.553% | 49,571 | +2.952% |
| 2026-08-03 | 38.23 | 38.50 | 38.15 | 38.46 | +0.949% | 21,428 | +5.581% |
| 2026-07-31 | 38.51 | 38.51 | 37.91 | 38.10 | +0.521% | 16,259 | +6.582% |
| 2026-07-30 | 37.25 | 37.93 | 37.25 | 37.90 | +3.460% | 8,509 | +7.137% |
| 2026-07-29 | 36.85 | 37.26 | 36.56 | 36.64 | -1.894% | 19,448 | +10.844% |
| 2026-07-28 | 37.21 | 37.50 | 37.06 | 37.34 | -2.035% | 10,413 | +8.745% |
| 2026-07-27 | 38.19 | 38.19 | 37.76 | 38.12 | +0.710% | 16,684 | +6.532% |
| 2026-07-24 | 38.17 | 38.23 | 37.79 | 37.85 | -1.468% | 16,839 | +7.289% |
| 2026-07-23 | 38.55 | 38.74 | 38.18 | 38.41 | -0.634% | 33,120 | +5.714% |
| 2026-07-22 | 38.73 | 38.94 | 38.53 | 38.66 | -0.668% | 51,529 | +5.044% |
| 2026-07-21 | 38.63 | 38.98 | 38.53 | 38.92 | +3.346% | 130,310 | +4.342% |
| 2026-07-20 | 38.06 | 38.24 | 37.63 | 37.66 | -1.025% | 217,092 | +7.833% |
| 2026-07-17 | 37.35 | 38.27 | 37.31 | 38.05 | -0.720% | 181,461 | +6.728% |
| 2026-07-16 | 38.49 | 38.62 | 38.26 | 38.33 | -1.577% | 19,955 | +5.959% |
| 2026-07-15 | 39.03 | 39.23 | 38.54 | 38.94 | -0.100% | 161,781 | +4.289% |
| 2026-07-14 | 38.86 | 39.02 | 38.83 | 38.98 | +1.762% | 7,358 | +4.184% |
| 2026-07-13 | 38.64 | 38.71 | 38.27 | 38.30 | -3.302% | 22,591 | +6.019% |
| 2026-07-10 | 39.37 | 39.67 | 39.33 | 39.61 | +0.426% | 15,076 | +2.519% |
| 2026-07-09 | 39.52 | 39.55 | 39.44 | 39.44 | +0.593% | 8,289 | +2.956% |
| 2026-07-08 | 38.87 | 39.21 | 38.62 | 39.21 | +1.060% | 16,387 | +3.567% |
| 2026-07-07 | 38.94 | 39.13 | 38.60 | 38.80 | -2.592% | 28,205 | +4.665% |
| 2026-07-06 | 39.75 | 39.94 | 39.73 | 39.83 | +2.676% | 14,907 | +1.952% |
| 2026-07-02 | 39.40 | 39.60 | 38.39 | 38.79 | -1.024% | 36,923 | +4.681% |
| 2026-07-01 | 39.25 | 39.60 | 39.20 | 39.20 | -2.604% | 6,566 | +3.609% |
| 2026-06-30 | 39.85 | 40.31 | 39.85 | 40.24 | +1.506% | 7,502 | +0.911% |
| 2026-06-29 | 39.49 | 39.66 | 39.00 | 39.65 | +0.206% | 12,849 | +2.430% |
| 2026-06-26 | 39.46 | 39.66 | 39.46 | 39.56 | -1.610% | 4,719 | +2.642% |
| 2026-06-25 | 40.71 | 40.71 | 39.88 | 40.21 | +0.882% | 6,503 | +0.990% |
| 2026-06-24 | 39.95 | 40.00 | 39.71 | 39.86 | -0.136% | 4,978 | +1.880% |
| 2026-06-23 | 40.22 | 40.22 | 39.90 | 39.91 | -4.487% | 55,337 | +1.741% |
| 2026-06-22 | 42.03 | 42.16 | 41.72 | 41.79 | -0.415% | 108,373 | -2.824% |
| 2026-06-18 | 41.64 | 41.99 | 41.64 | 41.96 | +3.128% | 26,222 | -3.227% |
| 2026-06-17 | 41.30 | 41.55 | 40.69 | 40.69 | -0.487% | 17,834 | -0.199% |
| 2026-06-16 | 41.45 | 41.59 | 40.77 | 40.89 | -1.838% | 66,804 | -0.685% |
| 2026-06-15 | 41.59 | 41.73 | 41.57 | 41.66 | +3.120% | 10,162 | -2.510% |
| 2026-06-12 | 40.21 | 40.53 | 40.21 | 40.40 | +0.187% | 16,180 | +0.531% |
| 2026-06-11 | 38.90 | 40.33 | 38.89 | 40.32 | +4.119% | 109,610 | +0.719% |
| 2026-06-10 | 39.05 | 39.50 | 38.70 | 38.73 | -1.438% | 14,648 | +4.868% |
| 2026-06-09 | 40.11 | 40.11 | 38.53 | 39.29 | +0.051% | 46,736 | +3.360% |
| 2026-06-08 | 39.43 | 39.50 | 39.16 | 39.27 | +1.732% | 102,256 | +3.412% |
| 2026-06-05 | 39.73 | 39.78 | 38.51 | 38.60 | -6.148% | 116,075 | +5.203% |
| 2026-06-04 | 40.82 | 41.17 | 40.66 | 41.13 | -0.702% | 18,090 | -1.264% |
| 2026-06-03 | 41.55 | 41.62 | 41.36 | 41.42 | -1.238% | 33,614 | -1.958% |
| 2026-06-02 | 41.91 | 42.12 | 41.85 | 41.94 | +0.769% | 10,617 | -3.171% |
| 2026-06-01 | 41.25 | 41.83 | 41.18 | 41.62 | +1.686% | 84,047 | -2.427% |
| 2026-05-29 | 40.98 | 41.03 | 40.84 | 40.93 | +0.049% | 7,676 | -0.782% |
| 2026-05-28 | 40.34 | 41.00 | 40.34 | 40.91 | +0.418% | 11,528 | -0.734% |
| 2026-05-27 | 40.84 | 40.85 | 40.49 | 40.74 | +0.107% | 100,928 | -0.319% |
| 2026-05-26 | 40.21 | 40.70 | 40.21 | 40.70 | +3.983% | 11,819 | -0.212% |
| 2026-05-22 | 39.10 | 39.30 | 39.04 | 39.14 | +0.054% | 9,959 | +3.762% |
| 2026-05-21 | 38.69 | 39.25 | 38.59 | 39.12 | +0.982% | 24,224 | +3.818% |
| 2026-05-20 | 38.15 | 38.77 | 38.14 | 38.74 | +1.748% | 11,653 | +4.838% |
| 2026-05-19 | 37.77 | 38.39 | 37.77 | 38.07 | -1.269% | 22,818 | +6.670% |
| 2026-05-18 | 38.56 | 38.65 | 38.24 | 38.56 | -0.022% | 16,183 | +5.316% |
| 2026-05-15 | 38.51 | 38.80 | 38.51 | 38.57 | -3.225% | 17,940 | +5.293% |
| 2026-05-14 | 39.72 | 39.98 | 39.72 | 39.85 | +0.135% | 10,969 | +1.897% |
| 2026-05-13 | 39.59 | 39.96 | 39.45 | 39.80 | +1.341% | 68,273 | +2.035% |
| 2026-05-12 | 39.55 | 39.55 | 38.87 | 39.27 | -2.798% | 10,883 | +3.404% |
| 2026-05-11 | 40.47 | 40.48 | 40.30 | 40.40 | -0.015% | 21,420 | +0.510% |
| 2026-05-08 | 39.96 | 40.41 | 39.96 | 40.41 | +2.375% | 54,910 | +0.495% |
| 2026-05-07 | 39.86 | 39.96 | 39.43 | 39.47 | -0.996% | 13,298 | +2.881% |
| 2026-05-06 | 39.55 | 39.91 | 39.41 | 39.87 | +2.930% | 9,862 | +1.856% |
| 2026-05-05 | 38.52 | 38.89 | 38.52 | 38.73 | +2.257% | 12,382 | +4.841% |
| 2026-05-04 | 38.13 | 38.37 | 37.83 | 37.88 | -0.622% | 22,215 | +7.207% |
| 2026-05-01 | 38.04 | 38.38 | 38.04 | 38.12 | +0.255% | 31,389 | +6.540% |
| 2026-04-30 | 37.56 | 38.09 | 37.53 | 38.02 | +2.132% | 23,234 | +6.812% |
| 2026-04-29 | 37.31 | 37.44 | 37.19 | 37.23 | -0.450% | 12,787 | +9.089% |
| 2026-04-28 | 37.43 | 37.43 | 37.21 | 37.39 | -0.597% | 9,479 | +8.598% |
| 2026-04-27 | 37.71 | 37.71 | 37.53 | 37.62 | -0.105% | 18,233 | +7.950% |
| 2026-04-24 | 37.46 | 37.68 | 37.43 | 37.66 | +1.726% | 6,045 | +7.837% |
| 2026-04-23 | 37.37 | 37.50 | 37.01 | 37.02 | -2.051% | 10,744 | +9.697% |
| 2026-04-22 | 37.68 | 37.80 | 37.68 | 37.80 | +1.791% | 5,242 | +7.448% |
| 2026-04-21 | 37.78 | 37.83 | 37.13 | 37.13 | -1.420% | 23,476 | +9.372% |
| 2026-04-20 | 37.63 | 37.73 | 37.44 | 37.66 | -0.698% | 18,428 | +7.819% |
| 2026-04-17 | 37.85 | 38.25 | 37.84 | 37.93 | +1.962% | 22,330 | +7.066% |
| 2026-04-16 | 37.21 | 37.36 | 37.18 | 37.20 | +0.541% | 570,814 | +9.167% |
| 2026-04-15 | 36.96 | 37.04 | 36.91 | 37.00 | -0.054% | 13,413 | +9.757% |
| 2026-04-14 | 36.93 | 37.10 | 36.93 | 37.02 | +1.301% | 18,825 | +9.697% |
| 2026-04-13 | 35.94 | 36.59 | 35.94 | 36.54 | +0.868% | 120,630 | +11.124% |
| 2026-04-10 | 36.27 | 36.40 | 36.13 | 36.23 | +0.527% | 20,885 | +12.089% |
| 2026-04-09 | 35.78 | 36.23 | 35.66 | 36.04 | -0.083% | 881,412 | +12.680% |
| 2026-04-08 | 36.30 | 36.31 | 35.85 | 36.07 | +5.191% | 22,295 | +12.587% |
| 2026-04-07 | 34.37 | 34.41 | 34.02 | 34.29 | -0.666% | 524,026 | +18.431% |
| 2026-04-06 | 34.37 | 34.52 | 34.29 | 34.52 | +1.063% | 12,839 | +17.642% |
| 2026-04-02 | 33.61 | 34.31 | 33.61 | 34.16 | -0.764% | 14,588 | +18.893% |
| 2026-04-01 | 34.28 | 34.62 | 34.28 | 34.42 | +0.473% | 1,190,775 | +17.984% |
| 2026-03-31 | 33.26 | 34.26 | 33.21 | 34.26 | +3.249% | 30,135 | +18.542% |
| 2026-03-30 | 33.50 | 33.50 | 32.95 | 33.18 | -0.718% | 15,576 | +22.393% |
| 2026-03-27 | 33.42 | 33.58 | 33.30 | 33.42 | -0.524% | 16,924 | +21.514% |
| 2026-03-26 | 34.07 | 34.20 | 33.57 | 33.60 | -2.846% | 1,245,733 | +20.877% |
| 2026-03-25 | 34.64 | 34.76 | 34.52 | 34.58 | +1.668% | 24,989 | +17.438% |
| 2026-03-24 | 33.82 | 34.16 | 33.82 | 34.01 | -1.789% | 24,211 | +19.397% |
| 2026-03-23 | 34.29 | 34.85 | 34.23 | 34.63 | +2.857% | 39,394 | +17.261% |
| 2026-03-20 | 34.45 | 34.45 | 33.58 | 33.67 | -3.136% | 1,283,414 | +20.612% |
| 2026-03-19 | 34.18 | 34.98 | 34.18 | 34.76 | -0.058% | 11,510 | +16.830% |
| 2026-03-18 | 35.19 | 35.23 | 34.78 | 34.78 | -1.851% | 12,094 | +16.763% |
| 2026-03-17 | 35.53 | 35.63 | 35.33 | 35.44 | +0.374% | 16,969 | +14.601% |
| 2026-03-16 | 35.13 | 35.47 | 35.13 | 35.30 | +2.658% | 16,057 | +15.029% |
| 2026-03-13 | 34.78 | 35.06 | 34.33 | 34.39 | -0.145% | 43,946 | +18.087% |
| 2026-03-12 | 34.94 | 34.94 | 34.43 | 34.44 | -2.712% | 8,474 | +17.915% |
| 2026-03-11 | 35.23 | 35.49 | 35.18 | 35.40 | +0.283% | 13,548 | +14.718% |
| 2026-03-10 | 35.27 | 35.97 | 35.12 | 35.30 | +0.241% | 24,364 | +15.042% |
| 2026-03-09 | 34.23 | 35.38 | 34.02 | 35.22 | +1.631% | 24,700 | +15.320% |
| 2026-03-06 | 34.33 | 34.89 | 34.25 | 34.65 | -0.517% | 37,907 | +17.201% |
| 2026-03-05 | 34.94 | 35.39 | 34.43 | 34.83 | -2.108% | 326,331 | +16.595% |
| 2026-03-04 | 35.15 | 35.77 | 35.01 | 35.58 | +0.841% | 18,751 | +14.137% |
| 2026-03-03 | 35.07 | 35.48 | 34.30 | 35.28 | -4.562% | 107,109 | +15.097% |
| 2026-03-02 | 36.68 | 37.16 | 36.68 | 36.97 | -2.325% | 81,801 | +9.846% |
| 2026-02-27 | 37.23 | 37.85 | 37.23 | 37.85 | +0.987% | 491,117 | +7.292% |
| 2026-02-26 | 37.83 | 37.84 | 37.19 | 37.48 | -0.689% | 40,422 | +8.351% |
| 2026-02-25 | 37.77 | 37.79 | 37.59 | 37.74 | +0.936% | 51,847 | +7.605% |
| 2026-02-24 | 37.13 | 37.46 | 37.13 | 37.39 | +1.714% | 10,679 | +8.612% |
| 2026-02-23 | 37.07 | 37.15 | 36.71 | 36.76 | -1.023% | 88,300 | +10.473% |
| 2026-02-20 | 36.40 | 37.16 | 36.40 | 37.14 | +1.921% | 48,132 | +9.343% |
| 2026-02-19 | 36.28 | 36.44 | 36.17 | 36.44 | +0.220% | 45,094 | +11.443% |
| 2026-02-18 | 36.34 | 36.61 | 36.28 | 36.36 | +0.193% | 17,585 | +11.689% |
| 2026-02-17 | 36.22 | 36.33 | 35.86 | 36.29 | -0.193% | 34,694 | +11.904% |
| 2026-02-13 | 36.07 | 36.43 | 36.03 | 36.36 | +0.553% | 25,731 | +11.689% |
| 2026-02-12 | 36.80 | 36.80 | 36.13 | 36.16 | -1.283% | 26,451 | +12.306% |
| 2026-02-11 | 36.42 | 36.65 | 36.23 | 36.63 | +1.412% | 13,923 | +10.865% |
| 2026-02-10 | 36.15 | 36.15 | 36.06 | 36.12 | +0.226% | 12,793 | +12.431% |
| 2026-02-09 | 35.71 | 36.08 | 35.71 | 36.04 | +0.709% | 65,713 | +12.684% |
| 2026-02-06 | 35.50 | 35.78 | 35.46 | 35.78 | +2.477% | 30,421 | +13.483% |
| 2026-02-05 | 34.86 | 35.15 | 34.75 | 34.92 | -0.428% | 19,528 | +16.294% |
| 2026-02-04 | 35.50 | 35.50 | 34.93 | 35.07 | -0.820% | 24,472 | +15.797% |
| 2026-02-03 | 35.57 | 35.57 | 35.11 | 35.36 | +0.341% | 17,511 | +14.847% |
| 2026-02-02 | 34.74 | 35.33 | 34.74 | 35.24 | +0.499% | 63,752 | +15.238% |
| 2026-01-30 | 35.69 | 35.71 | 34.89 | 35.06 | -1.944% | 135,589 | +15.813% |
| 2026-01-29 | 35.94 | 36.00 | 35.27 | 35.76 | -0.223% | 97,865 | +13.563% |
| 2026-01-28 | 35.85 | 35.89 | 35.39 | 35.84 | +0.364% | 89,379 | +13.309% |
| 2026-01-27 | 35.49 | 35.76 | 35.10 | 35.71 | +1.796% | 138,156 | +13.722% |
| 2026-01-26 | 35.00 | 35.12 | 34.93 | 35.08 | +0.372% | 58,629 | +15.764% |
| 2026-01-23 | 34.68 | 35.07 | 34.56 | 34.95 | +0.576% | 27,368 | +16.195% |
| 2026-01-22 | 34.73 | 34.90 | 34.68 | 34.75 | +0.593% | 60,857 | +16.863% |
| 2026-01-21 | 34.44 | 34.71 | 34.12 | 34.55 | +1.171% | 65,913 | +17.557% |
| 2026-01-20 | 34.19 | 34.39 | 34.11 | 34.15 | -0.799% | 32,375 | +18.934% |
| 2026-01-16 | 34.51 | 34.51 | 34.26 | 34.42 | -0.405% | 34,007 | +17.984% |
| 2026-01-15 | 34.62 | 34.73 | 34.50 | 34.56 | +0.582% | 52,794 | +17.506% |
| 2026-01-14 | 34.35 | 34.40 | 34.21 | 34.36 | +0.674% | 320,270 | +18.190% |
| 2026-01-13 | 34.32 | 34.36 | 33.93 | 34.13 | -1.057% | 33,121 | +18.986% |
| 2026-01-12 | 34.22 | 34.50 | 34.22 | 34.49 | +1.341% | 24,598 | +17.729% |
| 2026-01-09 | 33.99 | 34.05 | 33.84 | 34.04 | +0.318% | 7,235 | +19.308% |
| 2026-01-08 | 33.87 | 33.98 | 33.78 | 33.93 | -0.382% | 88,185 | +19.688% |
| 2026-01-07 | 34.20 | 34.27 | 34.04 | 34.06 | -0.555% | 106,435 | +19.231% |
| 2026-01-06 | 34.06 | 34.25 | 34.06 | 34.25 | +1.122% | 281,487 | +18.569% |
| 2026-01-05 | 33.67 | 33.98 | 33.60 | 33.87 | +0.804% | 519,061 | +19.900% |
| 2026-01-02 | 33.57 | 33.60 | 33.20 | 33.60 | +2.128% | 40,389 | +20.863% |
| 2025-12-31 | 32.78 | 33.42 | 32.69 | 32.90 | +0.489% | 228,733 | +23.435% |
| 2025-12-30 | 32.80 | 32.90 | 32.71 | 32.74 | +0.491% | 216,193 | +24.038% |
| 2025-12-29 | 32.58 | 32.68 | 32.44 | 32.58 | -2.087% | 31,513 | +24.647% |
| 2025-12-26 | 33.13 | 33.32 | 33.13 | 33.27 | +0.740% | 14,236 | +22.046% |
| 2025-12-24 | 33.06 | 33.07 | 33.02 | 33.03 | +0.054% | 7,646 | +22.949% |
| 2025-12-23 | 32.81 | 33.01 | 32.80 | 33.01 | +0.585% | 15,024 | +23.016% |
| 2025-12-22 | 32.86 | 32.90 | 32.40 | 32.82 | +0.123% | 27,371 | +23.736% |
| 2025-12-19 | 32.71 | 32.89 | 32.71 | 32.78 | +1.016% | 14,936 | +23.887% |
| 2025-12-18 | 32.43 | 32.56 | 32.43 | 32.45 | +1.375% | 11,526 | +25.146% |
| 2025-12-17 | 32.42 | 32.52 | 32.01 | 32.01 | -0.652% | 7,948 | +26.867% |
| 2025-12-16 | 32.25 | 32.35 | 32.13 | 32.22 | -0.678% | 19,761 | +26.040% |
| 2025-12-15 | 32.71 | 32.71 | 32.44 | 32.44 | -0.075% | 12,133 | +25.185% |
| 2025-12-12 | 32.86 | 32.86 | 32.38 | 32.46 | -0.902% | 8,129 | +25.091% |
| 2025-12-11 | 32.71 | 32.84 | 32.58 | 32.76 | -0.274% | 8,544 | +23.962% |
| 2025-12-10 | 32.67 | 32.96 | 32.61 | 32.85 | +0.582% | 13,343 | +23.623% |
| 2025-12-09 | 32.51 | 32.66 | 32.50 | 32.66 | +0.184% | 13,372 | +24.342% |
| 2025-12-08 | 32.78 | 32.78 | 32.59 | 32.60 | -0.670% | 41,440 | +24.571% |
| 2025-12-05 | 32.89 | 33.00 | 32.78 | 32.82 | +0.860% | 8,349 | +23.736% |
| 2025-12-04 | 32.60 | 32.60 | 32.51 | 32.54 | +0.031% | 5,627 | +24.800% |
| 2025-12-03 | 32.45 | 32.55 | 32.45 | 32.53 | -0.101% | 11,499 | +24.839% |
| 2025-12-02 | 32.60 | 32.60 | 32.48 | 32.56 | +0.009% | 15,524 | +24.712% |
| 2025-12-01 | 32.55 | 32.61 | 32.52 | 32.56 | +0.068% | 5,424 | +24.724% |
| 2025-11-28 | 32.45 | 32.58 | 32.34 | 32.54 | +0.152% | 6,829 | +24.808% |
| 2025-11-26 | 32.44 | 32.54 | 32.36 | 32.49 | +0.802% | 14,064 | +24.998% |
| 2025-11-25 | 32.09 | 32.23 | 32.00 | 32.23 | +0.274% | 9,592 | +26.000% |
| 2025-11-24 | 31.86 | 32.14 | 31.86 | 32.14 | +1.034% | 8,765 | +26.346% |
| 2025-11-21 | 31.69 | 31.94 | 31.47 | 31.81 | -0.169% | 10,308 | +27.652% |
| 2025-11-20 | 32.59 | 32.60 | 31.86 | 31.87 | -1.327% | 22,369 | +27.436% |
| 2025-11-19 | 32.27 | 32.41 | 32.18 | 32.30 | -0.137% | 14,877 | +25.744% |
| 2025-11-18 | 32.33 | 32.44 | 32.16 | 32.34 | -0.370% | 23,276 | +25.572% |
| 2025-11-17 | 32.70 | 32.77 | 32.39 | 32.46 | -1.097% | 8,930 | +25.108% |
| 2025-11-14 | 32.86 | 33.05 | 32.73 | 32.82 | -0.093% | 21,739 | +23.736% |
| 2025-11-13 | 33.21 | 33.21 | 32.80 | 32.85 | -0.999% | 19,899 | +23.620% |
| 2025-11-12 | 33.15 | 33.19 | 33.14 | 33.18 | +0.067% | 4,869 | +22.385% |
| 2025-11-11 | 33.16 | 33.24 | 33.08 | 33.16 | +0.121% | 19,185 | +22.467% |
| 2025-11-10 | 33.01 | 33.12 | 32.90 | 33.12 | +1.787% | 11,907 | +22.615% |
| 2025-11-07 | 32.40 | 32.54 | 32.26 | 32.54 | -0.127% | 7,417 | +24.806% |
| 2025-11-06 | 32.86 | 32.90 | 32.53 | 32.58 | -0.943% | 26,071 | +24.647% |
| 2025-11-05 | 32.60 | 32.96 | 32.60 | 32.89 | +1.030% | 21,394 | +23.472% |
| 2025-11-04 | 32.65 | 32.80 | 32.52 | 32.55 | -1.825% | 174,102 | +24.744% |
| 2025-11-03 | 33.16 | 33.16 | 32.88 | 33.16 | +0.821% | 90,886 | +22.467% |
| 2025-10-31 | 32.89 | 32.92 | 32.77 | 32.89 | 0.000% | 18,335 | +23.472% |
| 2025-10-30 | 32.88 | 33.04 | 32.81 | 32.89 | -1.142% | 36,469 | +23.472% |
| 2025-10-29 | 33.47 | 33.47 | 33.24 | 33.27 | +0.514% | 10,078 | +22.062% |
| 2025-10-28 | 32.99 | 33.17 | 32.98 | 33.10 | -0.151% | 26,674 | +22.689% |
| 2025-10-27 | 33.09 | 33.17 | 33.06 | 33.15 | +0.965% | 18,600 | +22.504% |
| 2025-10-24 | 32.88 | 32.94 | 32.81 | 32.83 | +0.530% | 15,048 | +23.687% |
| 2025-10-23 | 32.55 | 32.72 | 32.51 | 32.66 | +0.819% | 18,637 | +24.342% |
| 2025-10-22 | 32.54 | 32.54 | 32.24 | 32.39 | +0.325% | 14,507 | +25.360% |
| 2025-10-21 | 32.47 | 32.47 | 32.25 | 32.29 | -1.495% | 108,403 | +25.766% |
| 2025-10-20 | 32.54 | 32.78 | 32.50 | 32.78 | +1.423% | 80,632 | +23.887% |
| 2025-10-17 | 32.05 | 32.38 | 32.05 | 32.32 | +0.257% | 95,195 | +25.650% |
| 2025-10-16 | 32.27 | 32.41 | 32.07 | 32.24 | +0.521% | 101,247 | +25.973% |
| 2025-10-15 | 31.95 | 32.07 | 31.79 | 32.07 | +2.032% | 20,637 | +26.629% |
| 2025-10-14 | 31.29 | 31.62 | 31.25 | 31.43 | -0.816% | 16,715 | +29.203% |
| 2025-10-13 | 31.62 | 31.78 | 31.62 | 31.69 | +2.656% | 9,139 | +28.148% |
| 2025-10-10 | 31.97 | 31.99 | 30.85 | 30.87 | -3.289% | 28,451 | +31.552% |
| 2025-10-09 | 32.22 | 32.22 | 31.86 | 31.92 | -0.839% | 36,114 | +27.224% |
| 2025-10-08 | 32.01 | 32.19 | 32.01 | 32.19 | +0.720% | 21,010 | +26.157% |
| 2025-10-07 | 32.24 | 32.24 | 31.95 | 31.96 | -0.715% | 20,323 | +27.065% |
| 2025-10-06 | 32.13 | 32.22 | 32.10 | 32.19 | +0.405% | 21,274 | +26.157% |
| 2025-10-03 | 32.09 | 32.13 | 31.96 | 32.06 | +0.264% | 27,850 | +26.669% |
| 2025-10-02 | 32.13 | 32.13 | 31.85 | 31.98 | +0.363% | 126,625 | +27.003% |
| 2025-10-01 | 31.88 | 31.89 | 31.80 | 31.86 | +0.648% | 75,077 | +27.464% |
| 2025-09-30 | 31.63 | 31.66 | 31.56 | 31.66 | +0.301% | 10,767 | +28.289% |
| 2025-09-29 | 31.67 | 31.67 | 31.54 | 31.56 | +0.830% | 5,889 | +28.675% |
| 2025-09-26 | 31.17 | 31.33 | 31.17 | 31.30 | -0.127% | 14,603 | +29.743% |
| 2025-09-25 | 31.34 | 31.42 | 31.25 | 31.34 | -0.607% | 21,034 | +29.579% |
| 2025-09-24 | 31.61 | 31.65 | 31.52 | 31.53 | -0.252% | 53,292 | +28.793% |
| 2025-09-23 | 31.62 | 31.76 | 31.60 | 31.61 | -0.190% | 11,065 | +28.468% |
| 2025-09-22 | 31.58 | 31.69 | 31.58 | 31.67 | +0.352% | 9,127 | +28.224% |
| 2025-09-19 | 31.60 | 31.66 | 31.56 | 31.56 | -0.221% | 11,703 | +28.676% |
| 2025-09-18 | 31.61 | 31.67 | 31.49 | 31.63 | -0.252% | 86,275 | +28.391% |
| 2025-09-17 | 31.74 | 31.94 | 31.60 | 31.71 | +0.285% | 69,017 | +28.067% |
| 2025-09-16 | 31.56 | 31.70 | 31.45 | 31.62 | +0.589% | 51,041 | +28.431% |
| 2025-09-15 | 31.40 | 31.44 | 31.35 | 31.43 | +0.786% | 20,639 | +29.187% |
| 2025-09-12 | 31.25 | 31.25 | 31.12 | 31.19 | -0.112% | 49,914 | +30.202% |
| 2025-09-11 | 31.10 | 31.29 | 30.97 | 31.23 | +1.134% | 104,884 | +30.056% |
| 2025-09-10 | 30.89 | 30.96 | 30.84 | 30.88 | +0.783% | 69,036 | +31.530% |
| 2025-09-09 | 30.67 | 30.71 | 30.58 | 30.64 | +0.307% | 57,898 | +32.561% |
| 2025-09-08 | 30.45 | 30.54 | 30.43 | 30.54 | +0.928% | 9,863 | +32.968% |
| 2025-09-05 | 30.35 | 30.43 | 30.17 | 30.26 | +0.981% | 16,489 | +34.203% |
| 2025-09-04 | 29.92 | 30.08 | 29.83 | 29.97 | -0.312% | 11,852 | +35.519% |
| 2025-09-03 | 30.02 | 30.15 | 29.96 | 30.06 | +0.350% | 43,672 | +35.096% |
| 2025-09-02 | 29.68 | 29.96 | 29.68 | 29.96 | -0.066% | 9,250 | +35.569% |
| 2025-08-29 | 29.88 | 29.98 | 29.88 | 29.98 | -0.646% | 6,646 | +35.480% |
| 2025-08-28 | 30.03 | 30.18 | 30.03 | 30.17 | +0.433% | 8,232 | +34.604% |
| 2025-08-27 | 29.85 | 30.04 | 29.85 | 30.04 | -0.497% | 15,358 | +35.186% |
| 2025-08-26 | 30.22 | 30.25 | 30.14 | 30.19 | -0.348% | 18,354 | +34.515% |
| 2025-08-25 | 30.36 | 30.45 | 30.30 | 30.30 | -0.507% | 14,322 | +34.046% |
| 2025-08-22 | 30.14 | 30.48 | 30.14 | 30.45 | +1.691% | 12,630 | +33.367% |
| 2025-08-21 | 29.93 | 29.96 | 29.88 | 29.94 | -0.266% | 14,739 | +35.622% |
| 2025-08-20 | 30.02 | 30.05 | 29.85 | 30.02 | +0.145% | 4,882 | +35.260% |
| 2025-08-19 | 30.11 | 30.14 | 29.94 | 29.98 | -0.827% | 55,982 | +35.457% |
| 2025-08-18 | 30.21 | 30.23 | 30.16 | 30.23 | +0.299% | 42,178 | +34.337% |
| 2025-08-15 | 30.11 | 30.14 | 30.02 | 30.14 | +0.433% | 122,576 | +34.738% |
| 2025-08-14 | 30.04 | 30.08 | 29.95 | 30.01 | -1.055% | 13,361 | +35.322% |
| 2025-08-13 | 30.33 | 30.41 | 30.29 | 30.33 | +0.834% | 68,025 | +33.894% |
| 2025-08-12 | 29.86 | 30.10 | 29.86 | 30.08 | +1.440% | 7,958 | +35.010% |
| 2025-08-11 | 29.75 | 29.75 | 29.65 | 29.65 | -0.228% | 11,728 | +36.955% |
| 2025-08-08 | 29.69 | 29.78 | 29.68 | 29.72 | -0.101% | 65,809 | +36.642% |
| 2025-08-07 | 29.86 | 29.88 | 29.70 | 29.75 | +0.609% | 53,760 | +36.504% |
| 2025-08-06 | 29.52 | 29.59 | 29.45 | 29.57 | +0.341% | 31,964 | +37.335% |
| 2025-08-05 | 29.52 | 29.52 | 29.45 | 29.47 | +0.545% | 4,547 | +37.803% |
| 2025-08-04 | 29.38 | 29.39 | 29.25 | 29.31 | +0.829% | 107,131 | +38.553% |
| 2025-08-01 | 29.04 | 29.13 | 28.97 | 29.07 | -0.586% | 13,150 | +39.702% |
| 2025-07-31 | 29.31 | 29.34 | 29.21 | 29.24 | -0.485% | 8,059 | +38.883% |
| 2025-07-30 | 29.50 | 29.56 | 29.38 | 29.38 | -0.826% | 4,146 | +38.209% |
| 2025-07-29 | 29.69 | 29.69 | 29.61 | 29.63 | +0.158% | 6,653 | +37.067% |
| 2025-07-28 | 29.65 | 29.65 | 29.56 | 29.58 | -0.753% | 10,535 | +37.284% |
| 2025-07-25 | 29.70 | 29.81 | 29.70 | 29.81 | -0.295% | 2,309 | +36.250% |
| 2025-07-24 | 29.98 | 30.01 | 29.89 | 29.89 | -0.668% | 7,270 | +35.848% |
| 2025-07-23 | 29.97 | 30.09 | 29.96 | 30.09 | +1.193% | 6,411 | +34.940% |
| 2025-07-22 | 29.68 | 29.76 | 29.56 | 29.74 | -0.130% | 56,168 | +36.550% |
| 2025-07-21 | 29.72 | 29.90 | 29.70 | 29.78 | +0.696% | 14,161 | +36.373% |
| 2025-07-18 | 29.73 | 29.73 | 29.57 | 29.57 | +0.010% | 6,660 | +37.322% |
| 2025-07-17 | 29.39 | 29.59 | 29.39 | 29.57 | +0.373% | 15,857 | +37.335% |
| 2025-07-16 | 29.30 | 29.47 | 29.20 | 29.46 | +0.375% | 126,940 | +37.848% |
| 2025-07-15 | 29.51 | 29.51 | 29.32 | 29.35 | +0.411% | 15,530 | +38.365% |
| 2025-07-14 | 29.22 | 29.26 | 29.17 | 29.23 | +0.034% | 18,873 | +38.933% |
| 2025-07-11 | 29.27 | 29.27 | 29.14 | 29.22 | -0.137% | 133,616 | +38.980% |
| 2025-07-10 | 29.27 | 29.29 | 29.18 | 29.26 | +0.343% | 4,871 | +38.790% |
| 2025-07-09 | 29.18 | 29.20 | 29.12 | 29.16 | -0.274% | 9,020 | +39.266% |
| 2025-07-08 | 29.24 | 29.29 | 29.22 | 29.24 | +0.654% | 8,284 | +38.885% |
| 2025-07-07 | 29.25 | 29.25 | 29.05 | 29.05 | -1.358% | 7,716 | +39.793% |
| 2025-07-03 | 29.38 | 29.51 | 29.38 | 29.45 | +0.581% | 3,637 | +37.895% |
| 2025-07-02 | 29.13 | 29.28 | 29.13 | 29.28 | +0.377% | 27,078 | +38.695% |
| 2025-07-01 | 29.21 | 29.25 | 29.14 | 29.17 | -0.069% | 16,903 | +39.218% |
| 2025-06-30 | 29.05 | 29.19 | 28.97 | 29.19 | +0.447% | 39,018 | +39.123% |
| 2025-06-27 | 29.11 | 29.18 | 29.01 | 29.06 | -0.240% | 22,737 | +39.745% |
| 2025-06-26 | 29.15 | 29.22 | 29.11 | 29.13 | -0.634% | 20,771 | +39.410% |
| 2025-06-25 | 29.30 | 29.34 | 29.28 | 29.32 | +0.239% | 68,908 | +38.525% |
| 2025-06-24 | 29.02 | 29.31 | 29.02 | 29.25 | +2.298% | 12,173 | +38.857% |
| 2025-06-23 | 28.44 | 28.59 | 28.41 | 28.59 | +0.640% | 4,701 | +42.047% |
| 2025-06-20 | 28.55 | 28.55 | 28.41 | 28.41 | -0.520% | 1,361 | +42.956% |
| 2025-06-18 | 28.62 | 28.67 | 28.56 | 28.56 | +0.056% | 10,186 | +42.212% |
| 2025-06-17 | 28.77 | 28.78 | 28.52 | 28.54 | -1.280% | 89,548 | +42.292% |
| 2025-06-16 | 28.94 | 29.09 | 28.91 | 28.91 | +1.084% | 17,339 | +40.470% |
| 2025-06-13 | 28.47 | 28.73 | 28.44 | 28.60 | -1.345% | 15,083 | +41.993% |
| 2025-06-12 | 28.98 | 29.05 | 28.90 | 28.99 | +0.069% | 92,090 | +40.083% |
| 2025-06-11 | 29.00 | 29.08 | 28.95 | 28.97 | +0.312% | 18,167 | +40.179% |
| 2025-06-10 | 28.83 | 28.91 | 28.77 | 28.88 | +0.522% | 24,931 | +40.616% |
| 2025-06-09 | 28.67 | 28.82 | 28.67 | 28.73 | +0.630% | 5,500 | +41.351% |
| 2025-06-06 | 28.45 | 28.56 | 28.45 | 28.55 | +0.599% | 5,843 | +42.242% |
| 2025-06-05 | 28.54 | 28.54 | 28.37 | 28.38 | +0.388% | 8,703 | +43.094% |
| 2025-06-04 | 28.24 | 28.30 | 28.24 | 28.27 | +1.219% | 1,173 | +43.648% |
| 2025-06-03 | 27.91 | 28.00 | 27.91 | 27.93 | +0.072% | 4,229 | +45.399% |
| 2025-06-02 | 27.86 | 27.96 | 27.78 | 27.91 | +0.396% | 41,403 | +45.503% |
| 2025-05-30 | 27.86 | 27.86 | 27.63 | 27.80 | -1.149% | 7,883 | +46.079% |
| 2025-05-29 | 28.18 | 28.18 | 28.09 | 28.12 | +0.368% | 4,899 | +44.401% |
| 2025-05-28 | 28.04 | 28.05 | 27.98 | 28.02 | -0.214% | 11,991 | +44.932% |
| 2025-05-27 | 28.00 | 28.16 | 28.00 | 28.08 | -0.707% | 65,880 | +44.623% |
| 2025-05-23 | 28.05 | 28.30 | 28.05 | 28.28 | +0.964% | 20,909 | +43.600% |
| 2025-05-22 | 28.11 | 28.15 | 28.01 | 28.01 | -0.709% | 51,367 | +44.984% |
| 2025-05-21 | 28.41 | 28.45 | 28.21 | 28.21 | -0.156% | 4,169 | +43.956% |
| 2025-05-20 | 28.21 | 28.25 | 28.21 | 28.25 | -0.408% | 4,594 | +43.731% |
| 2025-05-19 | 28.05 | 28.37 | 28.05 | 28.37 | +0.710% | 12,031 | +43.144% |
| 2025-05-16 | 28.25 | 28.28 | 28.06 | 28.17 | -0.635% | 57,139 | +44.160% |
| 2025-05-15 | 28.16 | 28.35 | 28.07 | 28.35 | +0.712% | 120,401 | +43.245% |
| 2025-05-14 | 28.24 | 28.24 | 28.15 | 28.15 | +0.439% | 7,793 | +44.265% |
| 2025-05-13 | 27.80 | 28.15 | 27.80 | 28.03 | +0.454% | 6,780 | +44.898% |
| 2025-05-12 | 27.96 | 27.97 | 27.81 | 27.90 | +2.123% | 14,588 | +45.556% |
| 2025-05-09 | 27.38 | 27.40 | 27.29 | 27.32 | +0.961% | 6,192 | +48.646% |
| 2025-05-08 | 27.20 | 27.25 | 27.06 | 27.06 | -0.442% | 7,871 | +50.074% |
| 2025-05-07 | 27.23 | 27.28 | 27.06 | 27.18 | -1.092% | 27,269 | +49.411% |
| 2025-05-06 | 27.44 | 27.59 | 27.30 | 27.48 | -0.435% | 390,594 | +47.780% |
| 2025-05-05 | 27.70 | 27.74 | 27.56 | 27.60 | +0.785% | 70,961 | +47.138% |
| 2025-05-02 | 27.36 | 27.43 | 27.29 | 27.39 | +2.990% | 165,517 | +48.293% |
| 2025-05-01 | 26.69 | 26.74 | 26.59 | 26.59 | -0.150% | 127,119 | +52.727% |
| 2025-04-30 | 26.59 | 26.68 | 26.43 | 26.63 | -0.150% | 49,736 | +52.497% |
| 2025-04-29 | 26.59 | 26.75 | 26.57 | 26.67 | +0.563% | 140,862 | +52.268% |
| 2025-04-28 | 26.55 | 26.55 | 26.43 | 26.52 | +0.419% | 9,130 | +53.126% |
| 2025-04-25 | 26.35 | 26.42 | 26.23 | 26.41 | -0.452% | 26,739 | +53.768% |
| 2025-04-24 | 26.40 | 26.57 | 26.40 | 26.53 | +1.028% | 87,539 | +53.072% |
| 2025-04-23 | 26.41 | 26.50 | 26.24 | 26.26 | +0.700% | 10,883 | +54.646% |
| 2025-04-22 | 25.96 | 26.23 | 25.96 | 26.08 | +1.233% | 72,629 | +55.728% |
| 2025-04-21 | 25.90 | 25.90 | 25.56 | 25.76 | +0.246% | 13,281 | +57.648% |
| 2025-04-17 | 25.73 | 25.84 | 25.70 | 25.70 | +0.811% | 6,198 | +58.036% |
| 2025-04-16 | 25.61 | 25.70 | 25.42 | 25.49 | -0.624% | 235,314 | +59.317% |
| 2025-04-15 | 25.72 | 25.81 | 25.65 | 25.65 | 0.000% | 113,659 | +58.324% |