JHI
John Hancock Investors Trust Capital Stock
stockNYSEClosed Ended Fund
Market OpenOct 5, 2026 12:00:33 PM EDT
12.03USD-1.232%(-0.15)17,020
11.64Bid13.03Ask1.39SpreadJHI Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 12.03 | 12.04 | 12.01 | 12.03 | -1.232% | 17,020 | 0.000% |
| 2026-10-02 | 12.25 | 12.33 | 12.15 | 12.18 | -0.571% | 29,150 | -1.232% |
| 2026-10-01 | 12.35 | 12.35 | 12.12 | 12.25 | -0.810% | 19,729 | -1.796% |
| 2026-09-30 | 12.30 | 12.40 | 12.23 | 12.35 | +1.479% | 59,181 | -2.591% |
| 2026-09-29 | 12.17 | 12.28 | 12.09 | 12.17 | +0.413% | 23,559 | -1.150% |
| 2026-09-28 | 12.19 | 12.19 | 12.11 | 12.12 | -1.061% | 17,595 | -0.743% |
| 2026-09-25 | 12.26 | 12.26 | 12.15 | 12.25 | +0.412% | 20,416 | -1.796% |
| 2026-09-24 | 12.32 | 12.39 | 12.19 | 12.20 | -0.815% | 11,748 | -1.391% |
| 2026-09-23 | 12.41 | 12.41 | 12.25 | 12.30 | -0.886% | 27,037 | -2.195% |
| 2026-09-22 | 12.43 | 12.43 | 12.40 | 12.41 | -0.161% | 16,115 | -3.062% |
| 2026-09-21 | 12.49 | 12.61 | 12.41 | 12.43 | +0.081% | 20,535 | -3.218% |
| 2026-09-18 | 12.40 | 12.49 | 12.40 | 12.42 | -0.241% | 12,479 | -3.140% |
| 2026-09-17 | 12.40 | 12.49 | 12.40 | 12.45 | +0.565% | 23,290 | -3.373% |
| 2026-09-16 | 12.40 | 12.56 | 12.36 | 12.38 | -0.161% | 30,962 | -2.827% |
| 2026-09-15 | 12.59 | 12.59 | 12.40 | 12.40 | -0.800% | 24,257 | -2.984% |
| 2026-09-14 | 12.55 | 12.58 | 12.50 | 12.50 | -0.872% | 25,789 | -3.760% |
| 2026-09-11 | 12.62 | 12.74 | 12.61 | 12.61 | -2.701% | 28,460 | -4.600% |
| 2026-09-10 | 13.02 | 13.09 | 12.93 | 12.96 | -0.842% | 35,483 | -7.176% |
| 2026-09-09 | 13.10 | 13.19 | 13.03 | 13.07 | -0.457% | 25,238 | -7.957% |
| 2026-09-08 | 13.20 | 13.20 | 13.06 | 13.13 | -0.304% | 27,463 | -8.378% |
| 2026-09-04 | 13.16 | 13.26 | 13.11 | 13.17 | -0.303% | 32,104 | -8.656% |
| 2026-09-03 | 13.26 | 13.27 | 13.15 | 13.21 | +0.456% | 34,982 | -8.933% |
| 2026-09-02 | 13.12 | 13.23 | 13.12 | 13.15 | -0.228% | 25,930 | -8.517% |
| 2026-09-01 | 13.26 | 13.34 | 13.13 | 13.18 | -1.273% | 31,579 | -8.725% |
| 2026-08-31 | 13.26 | 13.51 | 13.23 | 13.35 | +0.907% | 39,795 | -9.888% |
| 2026-08-28 | 13.30 | 13.34 | 13.20 | 13.23 | 0.000% | 43,980 | -9.070% |
| 2026-08-27 | 13.24 | 13.27 | 13.20 | 13.23 | -0.301% | 8,844 | -9.070% |
| 2026-08-26 | 13.22 | 13.34 | 13.22 | 13.27 | -0.075% | 11,712 | -9.344% |
| 2026-08-25 | 13.18 | 13.41 | 13.18 | 13.28 | +0.606% | 15,364 | -9.413% |
| 2026-08-24 | 13.23 | 13.23 | 13.15 | 13.20 | -0.076% | 20,905 | -8.864% |
| 2026-08-21 | 13.28 | 13.28 | 13.20 | 13.21 | -0.452% | 18,879 | -8.933% |
| 2026-08-20 | 13.28 | 13.39 | 13.27 | 13.27 | -0.599% | 17,529 | -9.344% |
| 2026-08-19 | 13.41 | 13.45 | 13.31 | 13.35 | -0.743% | 12,193 | -9.888% |
| 2026-08-18 | 13.40 | 13.45 | 13.40 | 13.45 | +0.149% | 15,518 | -10.558% |
| 2026-08-17 | 13.47 | 13.50 | 13.41 | 13.43 | -0.223% | 7,664 | -10.424% |
| 2026-08-14 | 13.41 | 13.47 | 13.41 | 13.46 | +0.074% | 2,041 | -10.624% |
| 2026-08-13 | 13.42 | 13.45 | 13.40 | 13.45 | +0.057% | 6,381 | -10.558% |
| 2026-08-12 | 13.44 | 13.49 | 13.43 | 13.44 | -0.132% | 2,675 | -10.506% |
| 2026-08-11 | 13.46 | 13.49 | 13.42 | 13.46 | +0.298% | 7,481 | -10.624% |
| 2026-08-10 | 13.33 | 13.48 | 13.30 | 13.42 | +0.299% | 13,114 | -10.358% |
| 2026-08-07 | 13.31 | 13.41 | 13.25 | 13.38 | +0.300% | 7,189 | -10.090% |
| 2026-08-06 | 13.32 | 13.34 | 13.28 | 13.34 | +0.452% | 9,154 | -9.820% |
| 2026-08-05 | 13.27 | 13.39 | 13.27 | 13.28 | -0.375% | 10,471 | -9.413% |
| 2026-08-04 | 13.28 | 13.39 | 13.28 | 13.33 | +0.188% | 14,779 | -9.752% |
| 2026-08-03 | 13.27 | 13.38 | 13.22 | 13.30 | +0.643% | 20,066 | -9.583% |
| 2026-07-31 | 13.05 | 13.27 | 13.05 | 13.22 | +1.148% | 68,170 | -9.002% |
| 2026-07-30 | 13.05 | 13.12 | 13.01 | 13.07 | +0.077% | 19,212 | -7.957% |
| 2026-07-29 | 13.01 | 13.14 | 13.00 | 13.06 | -0.153% | 13,772 | -7.887% |
| 2026-07-28 | 13.11 | 13.12 | 13.07 | 13.08 | -0.153% | 5,697 | -8.028% |
| 2026-07-27 | 13.05 | 13.15 | 13.05 | 13.10 | +0.383% | 7,712 | -8.168% |
| 2026-07-24 | 13.12 | 13.24 | 13.05 | 13.05 | -0.609% | 25,485 | -7.816% |
| 2026-07-23 | 13.20 | 13.24 | 13.13 | 13.13 | -0.980% | 4,293 | -8.378% |
| 2026-07-22 | 13.27 | 13.31 | 13.26 | 13.26 | -0.376% | 11,120 | -9.276% |
| 2026-07-21 | 13.23 | 13.34 | 13.23 | 13.31 | +0.377% | 20,840 | -9.617% |
| 2026-07-20 | 13.21 | 13.29 | 13.21 | 13.26 | +0.151% | 9,218 | -9.276% |
| 2026-07-17 | 13.21 | 13.31 | 13.21 | 13.24 | -0.526% | 19,647 | -9.139% |
| 2026-07-16 | 13.25 | 13.32 | 13.25 | 13.31 | +0.150% | 2,246 | -9.617% |
| 2026-07-15 | 13.31 | 13.31 | 13.27 | 13.29 | -0.075% | 6,334 | -9.481% |
| 2026-07-14 | 13.30 | 13.38 | 13.30 | 13.30 | -0.188% | 830 | -9.549% |
| 2026-07-13 | 13.35 | 13.35 | 13.30 | 13.32 | -0.150% | 3,845 | -9.719% |
| 2026-07-10 | 13.34 | 13.35 | 13.25 | 13.35 | +0.113% | 16,099 | -9.854% |
| 2026-07-09 | 13.30 | 13.34 | 13.30 | 13.33 | +0.226% | 4,332 | -9.752% |
| 2026-07-08 | 13.31 | 13.33 | 13.30 | 13.30 | -0.375% | 7,591 | -9.549% |
| 2026-07-07 | 13.32 | 13.36 | 13.30 | 13.35 | 0.000% | 14,216 | -9.888% |
| 2026-07-06 | 13.32 | 13.45 | 13.30 | 13.35 | 0.000% | 16,174 | -9.888% |
| 2026-07-02 | 13.32 | 13.36 | 13.31 | 13.35 | -0.013% | 4,383 | -9.888% |
| 2026-07-01 | 13.27 | 13.37 | 13.27 | 13.35 | +0.239% | 5,545 | -9.900% |
| 2026-06-30 | 13.40 | 13.40 | 13.21 | 13.32 | 0.000% | 25,854 | -9.685% |
| 2026-06-29 | 13.30 | 13.32 | 13.18 | 13.32 | +0.528% | 21,280 | -9.685% |
| 2026-06-26 | 13.23 | 13.29 | 13.23 | 13.25 | 0.000% | 6,878 | -9.208% |
| 2026-06-25 | 13.22 | 13.26 | 13.19 | 13.25 | +0.837% | 11,546 | -9.208% |
| 2026-06-24 | 13.21 | 13.23 | 13.10 | 13.14 | -0.076% | 7,043 | -8.447% |
| 2026-06-23 | 13.08 | 13.17 | 13.00 | 13.15 | +0.229% | 8,807 | -8.517% |
| 2026-06-22 | 13.25 | 13.26 | 13.10 | 13.12 | -0.681% | 13,483 | -8.308% |
| 2026-06-18 | 13.23 | 13.23 | 13.11 | 13.21 | +0.114% | 5,810 | -8.933% |
| 2026-06-17 | 13.17 | 13.25 | 13.10 | 13.20 | +0.038% | 5,342 | -8.829% |
| 2026-06-16 | 13.20 | 13.25 | 13.10 | 13.19 | -0.537% | 8,892 | -8.795% |
| 2026-06-15 | 13.29 | 13.29 | 13.21 | 13.26 | +0.654% | 11,356 | -9.284% |
| 2026-06-12 | 13.00 | 13.19 | 13.00 | 13.18 | +0.726% | 9,017 | -8.691% |
| 2026-06-11 | 13.09 | 13.15 | 13.00 | 13.08 | -1.728% | 10,544 | -8.028% |
| 2026-06-10 | 13.27 | 13.32 | 13.27 | 13.31 | +0.301% | 8,474 | -9.617% |
| 2026-06-09 | 13.31 | 13.37 | 13.21 | 13.27 | +0.530% | 27,446 | -9.344% |
| 2026-06-08 | 13.26 | 13.29 | 13.20 | 13.20 | +0.457% | 10,986 | -8.864% |
| 2026-06-05 | 13.25 | 13.38 | 13.14 | 13.14 | -1.867% | 19,091 | -8.447% |
| 2026-06-04 | 13.36 | 13.40 | 13.36 | 13.39 | +0.225% | 9,369 | -10.157% |
| 2026-06-03 | 13.35 | 13.38 | 13.35 | 13.36 | -0.595% | 8,076 | -9.955% |
| 2026-06-02 | 13.39 | 13.44 | 13.30 | 13.44 | +0.599% | 29,670 | -10.491% |
| 2026-06-01 | 13.36 | 13.56 | 13.29 | 13.36 | -0.447% | 17,139 | -9.955% |
| 2026-05-29 | 13.40 | 13.43 | 13.37 | 13.42 | +0.524% | 18,144 | -10.358% |
| 2026-05-28 | 13.22 | 13.38 | 13.22 | 13.35 | +0.603% | 14,470 | -9.888% |
| 2026-05-27 | 13.22 | 13.36 | 13.21 | 13.27 | +0.151% | 8,882 | -9.344% |
| 2026-05-26 | 13.22 | 13.29 | 13.22 | 13.25 | +0.303% | 21,310 | -9.208% |
| 2026-05-22 | 13.16 | 13.21 | 13.16 | 13.21 | +0.533% | 15,486 | -8.933% |
| 2026-05-21 | 13.13 | 13.18 | 13.13 | 13.14 | +0.076% | 6,596 | -8.447% |
| 2026-05-20 | 12.93 | 13.15 | 12.93 | 13.13 | +0.767% | 11,782 | -8.378% |
| 2026-05-19 | 13.00 | 13.12 | 12.97 | 13.03 | 0.000% | 38,190 | -7.675% |
| 2026-05-18 | 13.12 | 13.12 | 12.95 | 13.03 | -0.534% | 15,866 | -7.675% |
| 2026-05-15 | 13.04 | 13.13 | 13.02 | 13.10 | -0.682% | 40,711 | -8.168% |
| 2026-05-14 | 13.14 | 13.25 | 13.14 | 13.19 | -0.302% | 148,250 | -8.795% |
| 2026-05-13 | 13.25 | 13.25 | 13.17 | 13.23 | -0.151% | 19,595 | -9.070% |
| 2026-05-12 | 13.35 | 13.35 | 13.19 | 13.25 | -0.675% | 12,683 | -9.208% |
| 2026-05-11 | 13.39 | 13.39 | 13.30 | 13.34 | -0.299% | 10,114 | -9.820% |
| 2026-05-08 | 13.36 | 13.40 | 13.35 | 13.38 | +0.187% | 12,625 | -10.090% |
| 2026-05-07 | 13.41 | 13.42 | 13.31 | 13.36 | -0.112% | 43,262 | -9.921% |
| 2026-05-06 | 13.39 | 13.39 | 13.34 | 13.37 | +0.262% | 23,820 | -10.022% |
| 2026-05-05 | 13.38 | 13.38 | 13.33 | 13.34 | +0.188% | 12,978 | -9.786% |
| 2026-05-04 | 13.42 | 13.42 | 13.29 | 13.31 | -0.480% | 28,355 | -9.617% |
| 2026-05-01 | 13.30 | 13.40 | 13.30 | 13.37 | +0.332% | 25,354 | -10.051% |
| 2026-04-30 | 13.29 | 13.35 | 13.29 | 13.33 | +0.528% | 19,564 | -9.752% |
| 2026-04-29 | 13.30 | 13.33 | 13.24 | 13.26 | -0.301% | 31,768 | -9.276% |
| 2026-04-28 | 13.32 | 13.36 | 13.30 | 13.30 | -0.300% | 10,321 | -9.549% |
| 2026-04-27 | 13.43 | 13.47 | 13.32 | 13.34 | 0.000% | 15,155 | -9.820% |
| 2026-04-24 | 13.49 | 13.49 | 13.32 | 13.34 | 0.000% | 26,839 | -9.820% |
| 2026-04-23 | 13.44 | 13.45 | 13.31 | 13.34 | -0.744% | 14,782 | -9.820% |
| 2026-04-22 | 13.47 | 13.47 | 13.41 | 13.44 | +0.224% | 7,999 | -10.491% |
| 2026-04-21 | 13.53 | 13.55 | 13.40 | 13.41 | -0.519% | 24,015 | -10.291% |
| 2026-04-20 | 13.54 | 13.55 | 13.46 | 13.48 | -0.222% | 12,057 | -10.757% |
| 2026-04-17 | 13.55 | 13.55 | 13.49 | 13.51 | 0.000% | 5,647 | -10.955% |
| 2026-04-16 | 13.48 | 13.55 | 13.46 | 13.51 | +0.297% | 6,264 | -10.955% |
| 2026-04-15 | 13.44 | 13.53 | 13.44 | 13.47 | -0.148% | 7,052 | -10.690% |
| 2026-04-14 | 13.26 | 13.49 | 13.26 | 13.49 | +1.200% | 12,503 | -10.823% |
| 2026-04-13 | 13.34 | 13.39 | 13.29 | 13.33 | -0.225% | 12,392 | -9.752% |
| 2026-04-10 | 13.40 | 13.40 | 13.29 | 13.36 | +0.067% | 18,506 | -9.955% |
| 2026-04-09 | 13.27 | 13.37 | 13.27 | 13.35 | +0.535% | 12,447 | -9.894% |
| 2026-04-08 | 13.18 | 13.33 | 13.18 | 13.28 | +1.919% | 25,526 | -9.413% |
| 2026-04-07 | 12.97 | 13.08 | 12.97 | 13.03 | 0.000% | 8,354 | -7.675% |
| 2026-04-06 | 12.88 | 13.05 | 12.88 | 13.03 | +0.851% | 16,373 | -7.675% |
| 2026-04-02 | 12.88 | 13.13 | 12.88 | 12.92 | -0.844% | 45,376 | -6.889% |
| 2026-04-01 | 13.09 | 13.14 | 12.89 | 13.03 | +0.930% | 40,259 | -7.675% |
| 2026-03-31 | 12.78 | 12.92 | 12.50 | 12.91 | +2.298% | 36,056 | -6.816% |
| 2026-03-30 | 12.62 | 12.68 | 12.60 | 12.62 | +0.079% | 39,208 | -4.675% |
| 2026-03-27 | 12.77 | 12.77 | 12.60 | 12.61 | -1.484% | 35,243 | -4.600% |
| 2026-03-26 | 12.86 | 12.96 | 12.74 | 12.80 | -1.158% | 49,078 | -6.016% |
| 2026-03-25 | 12.93 | 12.99 | 12.86 | 12.95 | +0.543% | 34,253 | -7.104% |
| 2026-03-24 | 12.86 | 12.96 | 12.81 | 12.88 | -0.541% | 36,897 | -6.599% |
| 2026-03-23 | 12.90 | 13.08 | 12.90 | 12.95 | +0.857% | 32,793 | -7.104% |
| 2026-03-20 | 13.18 | 13.27 | 12.76 | 12.84 | -3.167% | 22,499 | -6.308% |
| 2026-03-19 | 13.32 | 13.32 | 13.16 | 13.26 | -0.525% | 13,856 | -9.276% |
| 2026-03-18 | 13.33 | 13.40 | 13.28 | 13.33 | +0.226% | 18,683 | -9.752% |
| 2026-03-17 | 13.23 | 13.36 | 13.23 | 13.30 | +0.339% | 5,152 | -9.549% |
| 2026-03-16 | 13.23 | 13.38 | 13.17 | 13.26 | +0.684% | 15,780 | -9.242% |
| 2026-03-13 | 13.19 | 13.38 | 13.16 | 13.16 | -0.114% | 24,532 | -8.621% |
| 2026-03-12 | 13.28 | 13.28 | 13.16 | 13.18 | -2.659% | 16,977 | -8.725% |
| 2026-03-11 | 13.58 | 13.58 | 13.48 | 13.54 | +0.296% | 28,181 | -11.152% |
| 2026-03-10 | 13.49 | 13.60 | 13.46 | 13.50 | +0.405% | 23,802 | -10.889% |
| 2026-03-09 | 13.52 | 13.52 | 13.31 | 13.45 | -0.770% | 52,932 | -10.528% |
| 2026-03-06 | 13.60 | 13.66 | 13.51 | 13.55 | -0.805% | 26,038 | -11.218% |
| 2026-03-05 | 13.72 | 13.80 | 13.66 | 13.66 | -1.014% | 16,117 | -11.933% |
| 2026-03-04 | 13.77 | 13.81 | 13.70 | 13.80 | +0.804% | 36,692 | -12.826% |
| 2026-03-03 | 13.76 | 13.77 | 13.64 | 13.69 | -0.869% | 21,289 | -12.126% |
| 2026-03-02 | 13.85 | 13.85 | 13.80 | 13.81 | -0.145% | 10,095 | -12.889% |
| 2026-02-27 | 13.81 | 13.93 | 13.81 | 13.83 | -0.718% | 19,532 | -13.015% |
| 2026-02-26 | 13.97 | 13.97 | 13.89 | 13.93 | -0.143% | 20,292 | -13.640% |
| 2026-02-25 | 13.96 | 14.01 | 13.86 | 13.95 | +0.144% | 19,233 | -13.763% |
| 2026-02-24 | 13.87 | 13.93 | 13.86 | 13.93 | +0.541% | 15,387 | -13.640% |
| 2026-02-23 | 13.96 | 13.97 | 13.79 | 13.86 | -0.894% | 19,584 | -13.172% |
| 2026-02-20 | 13.93 | 14.04 | 13.92 | 13.98 | +0.359% | 18,764 | -13.948% |
| 2026-02-19 | 13.92 | 13.96 | 13.90 | 13.93 | -0.072% | 7,150 | -13.640% |
| 2026-02-18 | 13.92 | 14.03 | 13.92 | 13.94 | +0.216% | 13,716 | -13.702% |
| 2026-02-17 | 14.00 | 14.00 | 13.89 | 13.91 | -0.693% | 6,714 | -13.515% |
| 2026-02-13 | 13.84 | 14.03 | 13.84 | 14.01 | +0.193% | 13,702 | -14.114% |
| 2026-02-12 | 14.01 | 14.04 | 13.93 | 13.98 | -0.285% | 17,987 | -13.948% |
| 2026-02-11 | 13.92 | 14.07 | 13.88 | 14.02 | +0.646% | 47,964 | -14.194% |
| 2026-02-10 | 13.89 | 13.95 | 13.79 | 13.93 | +0.288% | 25,382 | -13.640% |
| 2026-02-09 | 13.72 | 13.90 | 13.71 | 13.89 | +0.871% | 39,709 | -13.391% |
| 2026-02-06 | 13.71 | 13.80 | 13.68 | 13.77 | +0.218% | 24,882 | -12.636% |
| 2026-02-05 | 13.76 | 13.76 | 13.70 | 13.74 | -0.145% | 19,159 | -12.445% |
| 2026-02-04 | 13.74 | 13.77 | 13.72 | 13.76 | +0.146% | 21,375 | -12.573% |
| 2026-02-03 | 13.78 | 13.78 | 13.69 | 13.74 | 0.000% | 33,069 | -12.445% |
| 2026-02-02 | 13.65 | 13.83 | 13.65 | 13.74 | +0.146% | 23,482 | -12.445% |
| 2026-01-30 | 13.74 | 13.76 | 13.71 | 13.72 | -0.073% | 18,421 | -12.318% |
| 2026-01-29 | 13.72 | 13.75 | 13.71 | 13.73 | 0.000% | 12,865 | -12.382% |
| 2026-01-28 | 13.66 | 13.79 | 13.66 | 13.73 | 0.000% | 14,236 | -12.382% |
| 2026-01-27 | 13.71 | 13.75 | 13.71 | 13.73 | +0.073% | 21,121 | -12.382% |
| 2026-01-26 | 13.76 | 13.77 | 13.71 | 13.72 | +0.219% | 15,105 | -12.318% |
| 2026-01-23 | 13.68 | 13.79 | 13.68 | 13.69 | -0.291% | 28,321 | -12.126% |
| 2026-01-22 | 13.66 | 13.77 | 13.66 | 13.73 | +0.512% | 16,668 | -12.382% |
| 2026-01-21 | 13.64 | 13.81 | 13.64 | 13.66 | 0.000% | 53,523 | -11.933% |
| 2026-01-20 | 13.70 | 13.73 | 13.61 | 13.66 | -0.510% | 31,622 | -11.933% |
| 2026-01-16 | 13.73 | 13.76 | 13.71 | 13.73 | -0.218% | 18,177 | -12.382% |
| 2026-01-15 | 13.74 | 13.87 | 13.70 | 13.76 | -0.033% | 21,291 | -12.573% |
| 2026-01-14 | 13.76 | 13.87 | 13.72 | 13.76 | -0.039% | 24,358 | -12.602% |
| 2026-01-13 | 13.77 | 13.86 | 13.72 | 13.77 | 0.000% | 18,026 | -12.636% |
| 2026-01-12 | 13.64 | 13.92 | 13.63 | 13.77 | +0.732% | 65,115 | -12.636% |
| 2026-01-09 | 13.63 | 13.72 | 13.61 | 13.67 | +0.147% | 23,358 | -11.997% |
| 2026-01-08 | 13.66 | 13.68 | 13.60 | 13.65 | -0.510% | 52,725 | -11.868% |
| 2026-01-07 | 13.69 | 13.75 | 13.68 | 13.72 | +0.219% | 33,519 | -12.318% |
| 2026-01-06 | 13.64 | 13.74 | 13.62 | 13.69 | 0.000% | 43,809 | -12.126% |
| 2026-01-05 | 13.73 | 13.74 | 13.67 | 13.69 | +0.367% | 12,835 | -12.126% |
| 2026-01-02 | 13.69 | 13.69 | 13.60 | 13.64 | -0.219% | 9,338 | -11.804% |
| 2025-12-31 | 13.68 | 13.69 | 13.62 | 13.67 | +0.293% | 42,831 | -11.997% |
| 2025-12-30 | 13.61 | 13.64 | 13.58 | 13.63 | +0.294% | 22,514 | -11.739% |
| 2025-12-29 | 13.65 | 13.65 | 13.57 | 13.59 | -0.272% | 22,807 | -11.479% |
| 2025-12-26 | 13.59 | 13.70 | 13.59 | 13.63 | +0.310% | 11,276 | -11.720% |
| 2025-12-24 | 13.54 | 13.61 | 13.51 | 13.59 | +0.407% | 22,836 | -11.446% |
| 2025-12-23 | 13.54 | 13.61 | 13.51 | 13.53 | -0.074% | 40,111 | -11.086% |
| 2025-12-22 | 13.56 | 13.65 | 13.52 | 13.54 | -0.074% | 15,312 | -11.152% |
| 2025-12-19 | 13.50 | 13.60 | 13.50 | 13.55 | +0.252% | 4,754 | -11.218% |
| 2025-12-18 | 13.48 | 13.58 | 13.42 | 13.52 | +0.044% | 17,972 | -10.994% |
| 2025-12-17 | 13.55 | 13.60 | 13.50 | 13.51 | -0.369% | 10,071 | -10.955% |
| 2025-12-16 | 13.54 | 13.60 | 13.53 | 13.56 | -0.221% | 22,223 | -11.283% |
| 2025-12-15 | 13.64 | 13.67 | 13.57 | 13.59 | -0.585% | 29,686 | -11.479% |
| 2025-12-12 | 13.72 | 13.72 | 13.66 | 13.67 | -0.437% | 13,624 | -11.997% |
| 2025-12-11 | 13.76 | 13.82 | 13.73 | 13.73 | -3.105% | 22,231 | -12.382% |
| 2025-12-10 | 14.13 | 14.21 | 14.09 | 14.17 | +0.496% | 16,835 | -15.102% |
| 2025-12-09 | 14.13 | 14.17 | 14.05 | 14.10 | +0.071% | 85,338 | -14.681% |
| 2025-12-08 | 14.10 | 14.14 | 13.93 | 14.09 | -0.565% | 47,214 | -14.620% |
| 2025-12-05 | 14.20 | 14.26 | 14.10 | 14.17 | 0.000% | 21,273 | -15.102% |
| 2025-12-04 | 14.20 | 14.21 | 14.12 | 14.17 | +0.141% | 40,065 | -15.102% |
| 2025-12-03 | 14.09 | 14.16 | 14.08 | 14.15 | +0.426% | 21,319 | -14.982% |
| 2025-12-02 | 14.01 | 14.09 | 13.95 | 14.09 | +1.149% | 28,717 | -14.620% |
| 2025-12-01 | 13.98 | 13.98 | 13.91 | 13.93 | -0.500% | 7,868 | -13.640% |
| 2025-11-28 | 13.92 | 14.05 | 13.86 | 14.00 | +0.575% | 9,875 | -14.071% |
| 2025-11-26 | 13.88 | 13.93 | 13.80 | 13.92 | +0.651% | 30,512 | -13.578% |
| 2025-11-25 | 13.68 | 13.83 | 13.66 | 13.83 | +1.505% | 52,015 | -13.015% |
| 2025-11-24 | 13.63 | 13.65 | 13.54 | 13.63 | -0.037% | 6,130 | -11.706% |
| 2025-11-21 | 13.63 | 13.64 | 13.55 | 13.63 | +0.368% | 3,749 | -11.739% |
| 2025-11-20 | 13.67 | 13.67 | 13.51 | 13.58 | -0.074% | 23,908 | -11.414% |
| 2025-11-19 | 13.69 | 13.70 | 13.57 | 13.59 | -0.658% | 14,022 | -11.479% |
| 2025-11-18 | 13.72 | 13.72 | 13.62 | 13.68 | -0.146% | 9,537 | -12.061% |
| 2025-11-17 | 13.75 | 13.75 | 13.64 | 13.70 | -0.073% | 20,841 | -12.190% |
| 2025-11-14 | 13.82 | 13.82 | 13.63 | 13.71 | -0.580% | 21,306 | -12.254% |
| 2025-11-13 | 13.88 | 13.88 | 13.74 | 13.79 | -0.072% | 29,765 | -12.763% |
| 2025-11-12 | 13.84 | 13.85 | 13.78 | 13.80 | -0.072% | 15,225 | -12.826% |
| 2025-11-11 | 13.79 | 13.93 | 13.77 | 13.81 | +0.290% | 27,318 | -12.889% |
| 2025-11-10 | 13.80 | 13.80 | 13.71 | 13.77 | -0.217% | 20,419 | -12.636% |
| 2025-11-07 | 13.84 | 13.85 | 13.76 | 13.80 | -0.217% | 12,678 | -12.826% |
| 2025-11-06 | 13.93 | 13.93 | 13.76 | 13.83 | -0.216% | 36,238 | -13.015% |
| 2025-11-05 | 13.85 | 13.88 | 13.75 | 13.86 | +0.362% | 38,568 | -13.203% |
| 2025-11-04 | 13.82 | 13.83 | 13.71 | 13.81 | +0.218% | 21,081 | -12.889% |
| 2025-11-03 | 13.77 | 13.82 | 13.70 | 13.78 | 0.000% | 47,178 | -12.700% |
| 2025-10-31 | 13.83 | 13.83 | 13.76 | 13.78 | -0.289% | 20,194 | -12.700% |
| 2025-10-30 | 13.82 | 13.82 | 13.77 | 13.82 | +0.218% | 10,614 | -12.952% |
| 2025-10-29 | 13.83 | 13.83 | 13.77 | 13.79 | -0.289% | 13,956 | -12.763% |
| 2025-10-28 | 13.90 | 13.90 | 13.81 | 13.83 | 0.000% | 19,076 | -13.015% |
| 2025-10-27 | 13.84 | 13.86 | 13.78 | 13.83 | +0.509% | 12,090 | -13.015% |
| 2025-10-24 | 13.83 | 13.83 | 13.73 | 13.76 | +0.218% | 8,851 | -12.573% |
| 2025-10-23 | 13.76 | 13.76 | 13.71 | 13.73 | +0.073% | 18,910 | -12.382% |
| 2025-10-22 | 13.74 | 13.75 | 13.67 | 13.72 | +0.366% | 11,637 | -12.318% |
| 2025-10-21 | 13.76 | 13.80 | 13.63 | 13.67 | -0.219% | 87,124 | -11.997% |
| 2025-10-20 | 13.68 | 13.76 | 13.65 | 13.70 | +0.366% | 28,209 | -12.190% |
| 2025-10-17 | 13.76 | 13.77 | 13.57 | 13.65 | -0.438% | 29,116 | -11.868% |
| 2025-10-16 | 13.88 | 13.95 | 13.69 | 13.71 | -0.868% | 28,837 | -12.254% |
| 2025-10-15 | 13.93 | 13.93 | 13.77 | 13.83 | +0.290% | 26,968 | -13.015% |
| 2025-10-14 | 14.03 | 14.03 | 13.76 | 13.79 | -1.005% | 20,558 | -12.763% |
| 2025-10-13 | 14.15 | 14.15 | 13.80 | 13.93 | +0.072% | 16,940 | -13.640% |
| 2025-10-10 | 14.19 | 14.22 | 13.92 | 13.92 | -1.695% | 13,915 | -13.578% |
| 2025-10-09 | 14.14 | 14.25 | 14.07 | 14.16 | +0.855% | 50,173 | -15.042% |
| 2025-10-08 | 14.12 | 14.16 | 14.01 | 14.04 | -0.496% | 28,657 | -14.316% |
| 2025-10-07 | 14.02 | 14.27 | 13.98 | 14.11 | +1.074% | 33,532 | -14.741% |
| 2025-10-06 | 14.08 | 14.09 | 13.91 | 13.96 | -0.428% | 26,130 | -13.825% |
| 2025-10-03 | 14.13 | 14.13 | 13.99 | 14.02 | -0.355% | 18,675 | -14.194% |
| 2025-10-02 | 14.10 | 14.12 | 14.00 | 14.07 | +0.572% | 36,909 | -14.499% |
| 2025-10-01 | 13.95 | 14.12 | 13.90 | 13.99 | -0.004% | 20,968 | -14.010% |
| 2025-09-30 | 13.98 | 13.99 | 13.92 | 13.99 | +0.076% | 50,561 | -14.014% |
| 2025-09-29 | 13.86 | 13.98 | 13.86 | 13.98 | +0.215% | 41,638 | -13.948% |
| 2025-09-26 | 13.97 | 14.04 | 13.95 | 13.95 | -0.499% | 26,859 | -13.763% |
| 2025-09-25 | 14.11 | 14.11 | 13.98 | 14.02 | -0.423% | 21,140 | -14.194% |
| 2025-09-24 | 14.21 | 14.21 | 14.00 | 14.08 | -0.568% | 36,492 | -14.557% |
| 2025-09-23 | 14.22 | 14.22 | 14.16 | 14.16 | -0.282% | 12,411 | -15.042% |
| 2025-09-22 | 14.26 | 14.26 | 14.17 | 14.20 | -0.141% | 6,045 | -15.282% |
| 2025-09-19 | 14.19 | 14.25 | 14.19 | 14.22 | +0.780% | 9,029 | -15.401% |
| 2025-09-18 | 14.27 | 14.30 | 14.11 | 14.11 | -1.121% | 18,196 | -14.741% |
| 2025-09-17 | 14.37 | 14.37 | 14.20 | 14.27 | -0.349% | 15,864 | -15.697% |
| 2025-09-16 | 14.37 | 14.46 | 14.21 | 14.32 | -0.320% | 42,988 | -15.992% |
| 2025-09-15 | 14.19 | 14.38 | 14.19 | 14.37 | +1.383% | 41,948 | -16.261% |
| 2025-09-12 | 14.20 | 14.22 | 14.14 | 14.17 | -2.208% | 20,365 | -15.102% |
| 2025-09-11 | 14.43 | 14.51 | 14.43 | 14.49 | +0.835% | 56,027 | -16.977% |
| 2025-09-10 | 14.41 | 14.43 | 14.34 | 14.37 | +0.139% | 40,136 | -16.284% |
| 2025-09-09 | 14.37 | 14.41 | 14.33 | 14.35 | +0.140% | 21,655 | -16.167% |
| 2025-09-08 | 14.31 | 14.35 | 14.28 | 14.33 | +0.491% | 36,978 | -16.050% |
| 2025-09-05 | 14.24 | 14.32 | 14.21 | 14.26 | +0.706% | 19,521 | -15.638% |
| 2025-09-04 | 14.15 | 14.33 | 14.13 | 14.16 | -0.141% | 45,253 | -15.042% |
| 2025-09-03 | 14.19 | 14.25 | 14.14 | 14.18 | +0.141% | 10,946 | -15.162% |
| 2025-09-02 | 14.09 | 14.19 | 14.09 | 14.16 | -0.141% | 12,869 | -15.042% |
| 2025-08-29 | 14.15 | 14.20 | 14.11 | 14.18 | -0.140% | 110,525 | -15.162% |
| 2025-08-28 | 14.12 | 14.20 | 14.12 | 14.20 | +0.353% | 20,100 | -15.281% |
| 2025-08-27 | 14.16 | 14.18 | 14.10 | 14.15 | 0.000% | 10,306 | -14.982% |
| 2025-08-26 | 14.14 | 14.15 | 14.11 | 14.15 | +0.283% | 11,919 | -14.982% |
| 2025-08-25 | 14.11 | 14.14 | 14.08 | 14.11 | +0.213% | 15,391 | -14.741% |
| 2025-08-22 | 14.02 | 14.14 | 14.01 | 14.08 | +0.643% | 16,105 | -14.560% |
| 2025-08-21 | 14.03 | 14.04 | 13.97 | 13.99 | -0.214% | 12,966 | -14.010% |
| 2025-08-20 | 14.05 | 14.09 | 14.00 | 14.02 | -0.146% | 25,158 | -14.194% |
| 2025-08-19 | 14.11 | 14.13 | 14.00 | 14.04 | -0.210% | 44,981 | -14.319% |
| 2025-08-18 | 14.12 | 14.12 | 14.06 | 14.07 | -0.077% | 10,714 | -14.499% |
| 2025-08-15 | 14.08 | 14.10 | 14.07 | 14.08 | +0.077% | 3,531 | -14.565% |
| 2025-08-14 | 14.08 | 14.08 | 14.06 | 14.07 | -0.106% | 26,372 | -14.499% |
| 2025-08-13 | 14.11 | 14.11 | 14.07 | 14.09 | +0.108% | 9,418 | -14.590% |
| 2025-08-12 | 14.10 | 14.10 | 14.06 | 14.07 | +0.067% | 6,608 | -14.498% |
| 2025-08-11 | 14.09 | 14.13 | 14.06 | 14.06 | -0.071% | 6,493 | -14.441% |
| 2025-08-08 | 14.08 | 14.10 | 14.04 | 14.07 | +0.217% | 12,858 | -14.501% |
| 2025-08-07 | 14.08 | 14.13 | 14.00 | 14.04 | -0.213% | 10,757 | -14.316% |
| 2025-08-06 | 14.08 | 14.13 | 14.05 | 14.07 | +0.187% | 10,261 | -14.499% |
| 2025-08-05 | 14.09 | 14.10 | 14.02 | 14.04 | -0.116% | 6,698 | -14.339% |
| 2025-08-04 | 14.11 | 14.11 | 14.04 | 14.06 | +0.429% | 8,365 | -14.438% |
| 2025-08-01 | 14.06 | 14.06 | 13.99 | 14.00 | -0.285% | 10,362 | -14.071% |
| 2025-07-31 | 14.11 | 14.11 | 14.02 | 14.04 | -0.142% | 3,416 | -14.316% |
| 2025-07-30 | 14.03 | 14.06 | 13.98 | 14.06 | +0.214% | 5,660 | -14.438% |
| 2025-07-29 | 14.01 | 14.05 | 13.98 | 14.03 | +0.143% | 9,867 | -14.255% |
| 2025-07-28 | 14.01 | 14.04 | 14.00 | 14.01 | +0.255% | 6,762 | -14.133% |
| 2025-07-25 | 13.97 | 14.01 | 13.93 | 13.97 | +0.318% | 10,234 | -13.913% |
| 2025-07-24 | 13.95 | 13.95 | 13.89 | 13.93 | +0.072% | 11,860 | -13.640% |
| 2025-07-23 | 13.95 | 13.96 | 13.86 | 13.92 | -0.072% | 7,536 | -13.578% |
| 2025-07-22 | 13.95 | 13.96 | 13.92 | 13.93 | +0.216% | 10,496 | -13.640% |
| 2025-07-21 | 13.93 | 13.95 | 13.90 | 13.90 | -0.144% | 5,060 | -13.453% |
| 2025-07-18 | 13.92 | 13.93 | 13.86 | 13.92 | +0.216% | 13,655 | -13.578% |
| 2025-07-17 | 13.86 | 13.92 | 13.82 | 13.89 | +0.108% | 7,897 | -13.391% |
| 2025-07-16 | 13.89 | 13.89 | 13.83 | 13.88 | +0.299% | 16,173 | -13.297% |
| 2025-07-15 | 13.86 | 13.87 | 13.83 | 13.83 | +0.027% | 4,756 | -13.038% |
| 2025-07-14 | 13.88 | 13.90 | 13.83 | 13.83 | -0.360% | 9,410 | -13.015% |
| 2025-07-11 | 13.95 | 13.95 | 13.83 | 13.88 | -0.287% | 11,063 | -13.329% |
| 2025-07-10 | 13.92 | 13.93 | 13.90 | 13.92 | +0.216% | 10,233 | -13.578% |
| 2025-07-09 | 13.91 | 14.00 | 13.89 | 13.89 | -0.287% | 33,143 | -13.391% |
| 2025-07-08 | 13.92 | 13.96 | 13.88 | 13.93 | +0.288% | 16,975 | -13.640% |
| 2025-07-07 | 13.99 | 13.99 | 13.84 | 13.89 | -0.430% | 16,763 | -13.391% |
| 2025-07-03 | 13.95 | 14.01 | 13.77 | 13.95 | -0.215% | 24,448 | -13.763% |
| 2025-07-02 | 13.93 | 13.98 | 13.90 | 13.98 | +0.648% | 16,597 | -13.948% |
| 2025-07-01 | 13.88 | 13.96 | 13.84 | 13.89 | +0.325% | 34,023 | -13.391% |
| 2025-06-30 | 13.94 | 13.94 | 13.75 | 13.85 | +0.618% | 29,915 | -13.109% |
| 2025-06-27 | 13.69 | 13.76 | 13.68 | 13.76 | +0.732% | 21,261 | -12.573% |
| 2025-06-26 | 13.63 | 13.69 | 13.55 | 13.66 | +0.367% | 9,258 | -11.933% |
| 2025-06-25 | 13.58 | 13.61 | 13.56 | 13.61 | +0.443% | 12,808 | -11.609% |
| 2025-06-24 | 13.54 | 13.60 | 13.54 | 13.55 | +0.296% | 11,963 | -11.218% |
| 2025-06-23 | 13.46 | 13.58 | 13.46 | 13.51 | +0.148% | 12,621 | -10.955% |
| 2025-06-20 | 13.51 | 13.56 | 13.45 | 13.49 | +0.148% | 6,328 | -10.823% |
| 2025-06-18 | 13.50 | 13.50 | 13.45 | 13.47 | +0.149% | 9,357 | -10.690% |
| 2025-06-17 | 13.50 | 13.54 | 13.41 | 13.45 | -0.074% | 9,924 | -10.558% |
| 2025-06-16 | 13.46 | 13.54 | 13.45 | 13.46 | +0.298% | 7,817 | -10.624% |
| 2025-06-13 | 13.48 | 13.58 | 13.42 | 13.42 | -0.445% | 16,748 | -10.358% |
| 2025-06-12 | 13.37 | 13.51 | 13.34 | 13.48 | -1.173% | 46,847 | -10.757% |
| 2025-06-11 | 13.59 | 13.65 | 13.59 | 13.64 | +0.664% | 25,006 | -11.804% |
| 2025-06-10 | 13.56 | 13.58 | 13.54 | 13.55 | -0.074% | 12,406 | -11.218% |
| 2025-06-09 | 13.53 | 13.62 | 13.53 | 13.56 | -0.147% | 19,080 | -11.283% |
| 2025-06-06 | 13.57 | 13.61 | 13.56 | 13.58 | -0.074% | 12,209 | -11.414% |
| 2025-06-05 | 13.59 | 13.64 | 13.57 | 13.59 | 0.000% | 11,444 | -11.479% |
| 2025-06-04 | 13.52 | 13.65 | 13.52 | 13.59 | +0.295% | 23,136 | -11.479% |
| 2025-06-03 | 13.38 | 13.61 | 13.36 | 13.55 | +1.271% | 80,476 | -11.218% |
| 2025-06-02 | 13.36 | 13.40 | 13.35 | 13.38 | -0.149% | 23,925 | -10.090% |
| 2025-05-30 | 13.31 | 13.41 | 13.29 | 13.40 | +0.299% | 37,902 | -10.224% |
| 2025-05-29 | 13.32 | 13.41 | 13.32 | 13.36 | -0.149% | 34,047 | -9.955% |
| 2025-05-28 | 13.39 | 13.41 | 13.35 | 13.38 | +0.150% | 7,613 | -10.090% |
| 2025-05-27 | 13.30 | 13.38 | 13.30 | 13.36 | +0.678% | 13,449 | -9.955% |
| 2025-05-23 | 13.25 | 13.33 | 13.25 | 13.27 | -0.375% | 12,113 | -9.344% |
| 2025-05-22 | 13.25 | 13.34 | 13.25 | 13.32 | +0.075% | 20,711 | -9.685% |
| 2025-05-21 | 13.34 | 13.38 | 13.28 | 13.31 | -0.523% | 5,259 | -9.617% |
| 2025-05-20 | 13.38 | 13.47 | 13.37 | 13.38 | -0.075% | 7,042 | -10.090% |
| 2025-05-19 | 13.35 | 13.44 | 13.35 | 13.39 | -0.149% | 17,202 | -10.157% |
| 2025-05-16 | 13.41 | 13.44 | 13.39 | 13.41 | -0.075% | 8,538 | -10.291% |
| 2025-05-15 | 13.43 | 13.48 | 13.37 | 13.42 | +0.075% | 12,273 | -10.358% |
| 2025-05-14 | 13.45 | 13.49 | 13.36 | 13.41 | -0.297% | 8,954 | -10.291% |
| 2025-05-13 | 13.41 | 13.53 | 13.39 | 13.45 | +0.373% | 13,995 | -10.558% |
| 2025-05-12 | 13.30 | 13.40 | 13.28 | 13.40 | +1.132% | 10,747 | -10.224% |
| 2025-05-09 | 13.30 | 13.32 | 13.25 | 13.25 | -0.376% | 18,261 | -9.208% |
| 2025-05-08 | 13.27 | 13.34 | 13.25 | 13.30 | +0.264% | 4,690 | -9.549% |
| 2025-05-07 | 13.23 | 13.28 | 13.16 | 13.27 | +0.151% | 10,109 | -9.310% |
| 2025-05-06 | 13.25 | 13.28 | 13.20 | 13.24 | -0.188% | 9,085 | -9.173% |
| 2025-05-05 | 13.22 | 13.29 | 13.22 | 13.27 | +0.075% | 6,527 | -9.344% |
| 2025-05-02 | 13.24 | 13.30 | 13.22 | 13.26 | +0.531% | 15,114 | -9.276% |
| 2025-05-01 | 13.17 | 13.23 | 13.15 | 13.19 | +0.190% | 39,889 | -8.795% |
| 2025-04-30 | 13.12 | 13.17 | 13.09 | 13.16 | +0.190% | 15,129 | -8.621% |
| 2025-04-29 | 13.10 | 13.16 | 13.10 | 13.14 | +0.305% | 19,798 | -8.447% |
| 2025-04-28 | 13.14 | 13.24 | 13.09 | 13.10 | -0.342% | 11,671 | -8.168% |
| 2025-04-25 | 13.10 | 13.24 | 13.10 | 13.14 | +0.114% | 11,801 | -8.482% |
| 2025-04-24 | 13.05 | 13.20 | 13.02 | 13.13 | +1.156% | 11,408 | -8.378% |
| 2025-04-23 | 12.99 | 13.06 | 12.94 | 12.98 | +1.012% | 26,184 | -7.319% |
| 2025-04-22 | 12.79 | 12.88 | 12.79 | 12.85 | +0.784% | 18,460 | -6.381% |
| 2025-04-21 | 12.80 | 12.80 | 12.71 | 12.75 | -0.932% | 50,368 | -5.647% |
| 2025-04-17 | 12.79 | 12.92 | 12.79 | 12.87 | +0.625% | 88,860 | -6.527% |
| 2025-04-16 | 12.74 | 12.89 | 12.74 | 12.79 | -0.156% | 21,074 | -5.942% |
| 2025-04-15 | 12.65 | 12.85 | 12.65 | 12.81 | 0.000% | 60,314 | -6.089% |