JHMB
John Hancock Mortgage-Backed Securities ETF
stockNYSEETF
Market OpenOct 5, 2026 12:06:27 PM EDT
20.63USD-0.960%(-0.20)33,478
20.70Bid20.74Ask0.04SpreadJHMB Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 20.78 | 20.78 | 20.63 | 20.63 | -0.960% | 33,478 | 0.000% |
| 2026-10-02 | 20.94 | 20.94 | 20.81 | 20.83 | -0.096% | 177,498 | -0.960% |
| 2026-10-01 | 20.61 | 20.89 | 20.61 | 20.85 | +0.289% | 179,677 | -1.055% |
| 2026-09-30 | 20.88 | 20.88 | 20.76 | 20.79 | -0.096% | 1,134,052 | -0.770% |
| 2026-09-29 | 20.82 | 20.84 | 20.77 | 20.81 | -0.206% | 45,417 | -0.865% |
| 2026-09-28 | 20.89 | 20.90 | 20.74 | 20.85 | -0.856% | 73,413 | -1.069% |
| 2026-09-25 | 20.99 | 21.05 | 20.95 | 21.03 | +0.229% | 8,563 | -1.917% |
| 2026-09-24 | 21.12 | 21.12 | 20.98 | 20.98 | -0.521% | 22,085 | -1.692% |
| 2026-09-23 | 21.23 | 21.23 | 21.06 | 21.09 | -0.776% | 62,451 | -2.204% |
| 2026-09-22 | 21.29 | 21.29 | 21.20 | 21.26 | -0.047% | 32,215 | -2.963% |
| 2026-09-21 | 21.26 | 21.37 | 21.23 | 21.27 | +0.236% | 39,297 | -3.009% |
| 2026-09-18 | 21.25 | 21.25 | 21.20 | 21.22 | -0.329% | 9,772 | -2.780% |
| 2026-09-17 | 21.26 | 21.29 | 21.22 | 21.29 | +0.424% | 14,325 | -3.100% |
| 2026-09-16 | 21.23 | 21.28 | 21.20 | 21.20 | -0.094% | 21,763 | -2.690% |
| 2026-09-15 | 21.22 | 21.23 | 21.19 | 21.22 | +0.000% | 14,755 | -2.781% |
| 2026-09-14 | 21.24 | 21.27 | 21.20 | 21.22 | -0.141% | 22,854 | -2.780% |
| 2026-09-11 | 21.34 | 21.34 | 21.24 | 21.25 | -0.188% | 15,759 | -2.918% |
| 2026-09-10 | 21.30 | 21.32 | 21.27 | 21.29 | -0.630% | 10,959 | -3.100% |
| 2026-09-09 | 21.45 | 21.49 | 21.41 | 21.43 | -0.210% | 11,508 | -3.711% |
| 2026-09-08 | 21.54 | 21.54 | 21.44 | 21.47 | -0.232% | 38,058 | -3.912% |
| 2026-09-04 | 21.58 | 21.58 | 21.50 | 21.52 | -0.005% | 119,824 | -4.136% |
| 2026-09-03 | 21.54 | 21.57 | 21.52 | 21.52 | +0.144% | 52,644 | -4.140% |
| 2026-09-02 | 21.49 | 21.49 | 21.46 | 21.49 | 0.000% | 19,112 | -4.002% |
| 2026-09-01 | 21.49 | 21.57 | 21.48 | 21.49 | -0.255% | 25,525 | -4.002% |
| 2026-08-31 | 21.55 | 21.56 | 21.53 | 21.55 | -0.140% | 26,799 | -4.247% |
| 2026-08-28 | 21.65 | 21.67 | 21.57 | 21.58 | -0.300% | 6,579 | -4.381% |
| 2026-08-27 | 21.67 | 21.67 | 21.62 | 21.64 | -0.507% | 22,771 | -4.667% |
| 2026-08-26 | 21.77 | 21.77 | 21.69 | 21.75 | -0.159% | 102,768 | -5.151% |
| 2026-08-25 | 21.75 | 21.79 | 21.72 | 21.79 | +0.438% | 9,821 | -5.302% |
| 2026-08-24 | 21.67 | 21.69 | 21.67 | 21.69 | +0.092% | 12,615 | -4.887% |
| 2026-08-21 | 21.69 | 21.69 | 21.65 | 21.67 | -0.069% | 5,584 | -4.799% |
| 2026-08-20 | 21.69 | 21.70 | 21.67 | 21.68 | -0.345% | 16,956 | -4.865% |
| 2026-08-19 | 21.72 | 21.76 | 21.69 | 21.76 | +0.485% | 47,183 | -5.193% |
| 2026-08-18 | 21.66 | 21.67 | 21.65 | 21.66 | -0.023% | 27,096 | -4.733% |
| 2026-08-17 | 21.69 | 21.70 | 21.63 | 21.66 | -0.092% | 139,941 | -4.755% |
| 2026-08-14 | 21.75 | 21.75 | 21.66 | 21.68 | -0.253% | 24,420 | -4.843% |
| 2026-08-13 | 21.81 | 21.81 | 21.73 | 21.73 | +0.207% | 31,244 | -5.084% |
| 2026-08-12 | 21.71 | 21.72 | 21.66 | 21.69 | +0.254% | 13,302 | -4.887% |
| 2026-08-11 | 21.72 | 21.72 | 21.63 | 21.64 | +0.162% | 27,031 | -4.645% |
| 2026-08-10 | 21.66 | 21.67 | 21.60 | 21.60 | -0.461% | 34,445 | -4.491% |
| 2026-08-07 | 21.72 | 21.72 | 21.67 | 21.70 | +0.185% | 4,886 | -4.931% |
| 2026-08-06 | 21.70 | 21.70 | 21.65 | 21.66 | -0.207% | 12,234 | -4.755% |
| 2026-08-05 | 21.73 | 21.75 | 21.69 | 21.70 | -0.069% | 31,253 | -4.953% |
| 2026-08-04 | 21.66 | 21.74 | 21.66 | 21.72 | +0.504% | 36,701 | -5.018% |
| 2026-08-03 | 21.64 | 21.64 | 21.60 | 21.61 | +0.237% | 12,063 | -4.540% |
| 2026-07-31 | 21.64 | 21.64 | 21.55 | 21.56 | -0.370% | 28,731 | -4.314% |
| 2026-07-30 | 21.65 | 21.68 | 21.53 | 21.64 | -0.138% | 41,409 | -4.667% |
| 2026-07-29 | 21.69 | 21.73 | 21.65 | 21.67 | -0.596% | 22,770 | -4.799% |
| 2026-07-28 | 21.80 | 21.82 | 21.76 | 21.80 | +0.253% | 14,928 | -5.367% |
| 2026-07-27 | 21.72 | 21.75 | 21.71 | 21.75 | +0.207% | 30,186 | -5.128% |
| 2026-07-24 | 21.70 | 21.73 | 21.69 | 21.70 | +0.138% | 11,729 | -4.931% |
| 2026-07-23 | 21.65 | 21.67 | 21.63 | 21.67 | -0.161% | 27,550 | -4.799% |
| 2026-07-22 | 21.73 | 21.74 | 21.70 | 21.70 | -0.299% | 98,901 | -4.953% |
| 2026-07-21 | 21.78 | 21.78 | 21.76 | 21.77 | -0.229% | 14,675 | -5.237% |
| 2026-07-20 | 21.84 | 21.84 | 21.79 | 21.82 | -0.137% | 23,878 | -5.454% |
| 2026-07-17 | 21.94 | 21.94 | 21.85 | 21.85 | 0.000% | 8,763 | -5.584% |
| 2026-07-16 | 21.87 | 21.89 | 21.82 | 21.85 | -0.228% | 12,401 | -5.584% |
| 2026-07-15 | 21.88 | 21.91 | 21.82 | 21.90 | +0.341% | 50,581 | -5.799% |
| 2026-07-14 | 21.82 | 21.84 | 21.79 | 21.83 | +0.324% | 41,455 | -5.478% |
| 2026-07-13 | 21.79 | 21.79 | 21.75 | 21.75 | -0.321% | 55,412 | -5.171% |
| 2026-07-10 | 21.84 | 21.84 | 21.81 | 21.82 | -0.023% | 24,310 | -5.475% |
| 2026-07-09 | 21.83 | 21.86 | 21.82 | 21.83 | 0.000% | 41,064 | -5.497% |
| 2026-07-08 | 21.92 | 21.92 | 21.81 | 21.83 | -0.137% | 25,024 | -5.497% |
| 2026-07-07 | 21.89 | 21.89 | 21.85 | 21.86 | -0.319% | 29,321 | -5.627% |
| 2026-07-06 | 21.94 | 21.94 | 21.90 | 21.93 | -0.023% | 34,106 | -5.928% |
| 2026-07-02 | 21.90 | 21.97 | 21.89 | 21.93 | +0.228% | 119,973 | -5.949% |
| 2026-07-01 | 21.93 | 21.93 | 21.85 | 21.89 | -0.273% | 47,466 | -5.735% |
| 2026-06-30 | 22.05 | 22.05 | 21.94 | 21.95 | -0.431% | 45,116 | -5.992% |
| 2026-06-29 | 22.01 | 22.04 | 22.00 | 22.04 | +0.159% | 17,745 | -6.397% |
| 2026-06-26 | 22.00 | 22.02 | 21.99 | 22.00 | -0.295% | 6,458 | -6.249% |
| 2026-06-25 | 22.08 | 22.09 | 22.07 | 22.07 | +0.136% | 11,038 | -6.525% |
| 2026-06-24 | 22.02 | 22.05 | 22.00 | 22.04 | +0.410% | 7,886 | -6.397% |
| 2026-06-23 | 21.97 | 21.97 | 21.94 | 21.95 | +0.046% | 11,640 | -6.014% |
| 2026-06-22 | 22.01 | 22.01 | 21.93 | 21.94 | -0.114% | 29,520 | -5.971% |
| 2026-06-18 | 21.96 | 22.03 | 21.95 | 21.96 | +0.228% | 14,042 | -6.078% |
| 2026-06-17 | 22.06 | 22.06 | 21.91 | 21.91 | -0.454% | 22,270 | -5.864% |
| 2026-06-16 | 22.00 | 22.04 | 21.98 | 22.02 | +0.205% | 19,271 | -6.291% |
| 2026-06-15 | 22.03 | 22.03 | 21.95 | 21.97 | +0.274% | 22,271 | -6.099% |
| 2026-06-12 | 21.92 | 21.95 | 21.90 | 21.91 | -0.182% | 78,232 | -5.842% |
| 2026-06-11 | 21.87 | 21.96 | 21.84 | 21.95 | +0.596% | 31,879 | -6.014% |
| 2026-06-10 | 21.83 | 21.88 | 21.80 | 21.82 | -0.137% | 22,349 | -5.454% |
| 2026-06-09 | 21.85 | 21.88 | 21.83 | 21.85 | +0.182% | 14,561 | -5.584% |
| 2026-06-08 | 21.88 | 21.88 | 21.80 | 21.81 | -0.022% | 10,898 | -5.412% |
| 2026-06-05 | 21.85 | 21.85 | 21.79 | 21.82 | -0.411% | 21,495 | -5.432% |
| 2026-06-04 | 21.92 | 21.92 | 21.90 | 21.91 | +0.114% | 35,801 | -5.821% |
| 2026-06-03 | 21.92 | 21.93 | 21.87 | 21.88 | -0.228% | 39,860 | -5.713% |
| 2026-06-02 | 21.97 | 21.97 | 21.91 | 21.93 | +0.023% | 90,172 | -5.928% |
| 2026-06-01 | 21.98 | 21.98 | 21.88 | 21.93 | -0.159% | 21,263 | -5.906% |
| 2026-05-29 | 21.94 | 21.98 | 21.93 | 21.96 | +0.137% | 52,876 | -6.056% |
| 2026-05-28 | 21.89 | 21.94 | 21.86 | 21.93 | +0.274% | 20,114 | -5.928% |
| 2026-05-27 | 21.87 | 21.89 | 21.85 | 21.87 | -0.251% | 25,967 | -5.670% |
| 2026-05-26 | 21.93 | 21.94 | 21.91 | 21.93 | +0.206% | 25,783 | -5.906% |
| 2026-05-22 | 21.87 | 21.88 | 21.82 | 21.88 | +0.190% | 23,524 | -5.713% |
| 2026-05-21 | 21.77 | 21.85 | 21.75 | 21.84 | +0.154% | 40,050 | -5.534% |
| 2026-05-20 | 21.74 | 21.80 | 21.70 | 21.80 | +0.461% | 137,781 | -5.389% |
| 2026-05-19 | 21.77 | 21.77 | 21.70 | 21.70 | -0.230% | 20,996 | -4.953% |
| 2026-05-18 | 21.79 | 21.80 | 21.72 | 21.75 | -0.184% | 21,341 | -5.171% |
| 2026-05-15 | 21.86 | 21.86 | 21.80 | 21.80 | -0.548% | 16,903 | -5.345% |
| 2026-05-14 | 21.95 | 21.96 | 21.91 | 21.91 | -0.023% | 29,484 | -5.864% |
| 2026-05-13 | 21.89 | 21.92 | 21.88 | 21.92 | -0.023% | 15,854 | -5.885% |
| 2026-05-12 | 21.98 | 21.98 | 21.92 | 21.93 | -0.318% | 27,157 | -5.906% |
| 2026-05-11 | 22.01 | 22.01 | 21.96 | 22.00 | -0.159% | 412,536 | -6.206% |
| 2026-05-08 | 22.08 | 22.08 | 22.02 | 22.03 | +0.273% | 12,032 | -6.355% |
| 2026-05-07 | 22.04 | 22.04 | 21.97 | 21.97 | -0.159% | 25,285 | -6.099% |
| 2026-05-06 | 22.02 | 22.03 | 21.98 | 22.00 | +0.365% | 38,600 | -6.249% |
| 2026-05-05 | 21.92 | 21.93 | 21.89 | 21.93 | +0.206% | 38,970 | -5.906% |
| 2026-05-04 | 21.96 | 21.96 | 21.88 | 21.88 | -0.312% | 23,310 | -5.713% |
| 2026-05-01 | 21.97 | 22.00 | 21.95 | 21.95 | +0.130% | 71,645 | -6.007% |
| 2026-04-30 | 22.02 | 22.02 | 21.91 | 21.92 | -0.137% | 37,517 | -5.885% |
| 2026-04-29 | 21.98 | 21.98 | 21.94 | 21.95 | -0.273% | 152,744 | -6.014% |
| 2026-04-28 | 22.01 | 22.06 | 21.99 | 22.01 | -0.520% | 23,184 | -6.270% |
| 2026-04-27 | 22.17 | 22.17 | 22.11 | 22.13 | -0.203% | 22,496 | -6.757% |
| 2026-04-24 | 22.14 | 22.17 | 22.10 | 22.17 | +0.226% | 46,174 | -6.946% |
| 2026-04-23 | 22.18 | 22.18 | 22.10 | 22.12 | -0.113% | 10,518 | -6.736% |
| 2026-04-22 | 22.23 | 22.23 | 22.14 | 22.14 | +0.068% | 151,534 | -6.841% |
| 2026-04-21 | 22.21 | 22.21 | 22.12 | 22.13 | -0.275% | 18,763 | -6.778% |
| 2026-04-20 | 22.26 | 22.26 | 22.07 | 22.19 | -0.130% | 57,497 | -7.035% |
| 2026-04-17 | 22.22 | 22.35 | 22.21 | 22.22 | +0.271% | 21,940 | -7.156% |
| 2026-04-16 | 22.18 | 22.18 | 22.12 | 22.16 | -0.023% | 52,697 | -6.904% |
| 2026-04-15 | 22.24 | 22.24 | 22.15 | 22.16 | -0.090% | 167,848 | -6.925% |
| 2026-04-14 | 22.14 | 22.19 | 22.14 | 22.18 | +0.226% | 170,743 | -7.009% |
| 2026-04-13 | 22.17 | 22.17 | 22.09 | 22.14 | +0.136% | 24,461 | -6.799% |
| 2026-04-10 | 22.13 | 22.13 | 22.08 | 22.11 | -0.045% | 11,320 | -6.673% |
| 2026-04-09 | 22.13 | 22.16 | 22.09 | 22.11 | +0.023% | 24,114 | -6.715% |
| 2026-04-08 | 22.19 | 22.19 | 22.10 | 22.11 | +0.340% | 14,931 | -6.694% |
| 2026-04-07 | 22.04 | 22.06 | 21.97 | 22.04 | +0.023% | 43,811 | -6.376% |
| 2026-04-06 | 22.02 | 22.04 | 22.01 | 22.03 | -0.136% | 146,383 | -6.355% |
| 2026-04-02 | 22.02 | 22.06 | 22.00 | 22.06 | +0.182% | 17,609 | -6.482% |
| 2026-04-01 | 22.02 | 22.03 | 21.99 | 22.02 | +0.031% | 18,520 | -6.312% |
| 2026-03-31 | 22.03 | 22.04 | 21.98 | 22.01 | +0.256% | 20,992 | -6.284% |
| 2026-03-30 | 21.94 | 21.98 | 21.94 | 21.96 | +0.605% | 17,072 | -6.044% |
| 2026-03-27 | 21.75 | 21.84 | 21.75 | 21.82 | -0.390% | 17,176 | -5.475% |
| 2026-03-26 | 22.06 | 22.06 | 21.91 | 21.91 | -0.655% | 26,887 | -5.844% |
| 2026-03-25 | 22.07 | 22.07 | 22.01 | 22.05 | +0.410% | 30,452 | -6.461% |
| 2026-03-24 | 21.97 | 22.01 | 21.93 | 21.96 | -0.295% | 21,011 | -6.078% |
| 2026-03-23 | 21.99 | 22.06 | 21.99 | 22.03 | +0.227% | 14,739 | -6.355% |
| 2026-03-20 | 22.10 | 22.10 | 21.96 | 21.98 | -0.723% | 22,418 | -6.142% |
| 2026-03-19 | 22.07 | 22.16 | 22.07 | 22.14 | -0.090% | 28,497 | -6.820% |
| 2026-03-18 | 22.26 | 22.26 | 22.15 | 22.16 | -0.315% | 17,634 | -6.904% |
| 2026-03-17 | 22.26 | 22.26 | 22.23 | 22.23 | +0.099% | 11,401 | -7.197% |
| 2026-03-16 | 22.30 | 22.30 | 22.17 | 22.21 | +0.428% | 16,160 | -7.106% |
| 2026-03-13 | 22.20 | 22.20 | 22.11 | 22.11 | -0.095% | 27,333 | -6.708% |
| 2026-03-12 | 22.17 | 22.17 | 22.10 | 22.13 | -0.319% | 14,796 | -6.797% |
| 2026-03-11 | 22.30 | 22.30 | 22.13 | 22.21 | -0.377% | 56,296 | -7.095% |
| 2026-03-10 | 22.33 | 22.35 | 22.29 | 22.29 | -0.174% | 36,835 | -7.445% |
| 2026-03-09 | 22.27 | 22.35 | 22.22 | 22.33 | +0.194% | 96,317 | -7.606% |
| 2026-03-06 | 22.24 | 22.32 | 22.23 | 22.29 | -0.112% | 23,039 | -7.427% |
| 2026-03-05 | 22.29 | 22.31 | 22.28 | 22.31 | -0.268% | 31,192 | -7.530% |
| 2026-03-04 | 22.43 | 22.43 | 22.36 | 22.37 | -0.178% | 32,128 | -7.778% |
| 2026-03-03 | 22.40 | 22.41 | 22.37 | 22.41 | -0.178% | 30,363 | -7.943% |
| 2026-03-02 | 22.52 | 22.52 | 22.42 | 22.45 | -0.488% | 72,904 | -8.107% |
| 2026-02-27 | 22.57 | 22.57 | 22.52 | 22.56 | +0.378% | 25,842 | -8.555% |
| 2026-02-26 | 22.49 | 22.49 | 22.44 | 22.48 | +0.178% | 18,394 | -8.209% |
| 2026-02-25 | 22.49 | 22.49 | 22.43 | 22.43 | -0.178% | 14,745 | -8.045% |
| 2026-02-24 | 22.57 | 22.57 | 22.46 | 22.48 | -0.266% | 163,363 | -8.209% |
| 2026-02-23 | 22.53 | 22.54 | 22.50 | 22.54 | +0.289% | 35,042 | -8.454% |
| 2026-02-20 | 22.57 | 22.57 | 22.45 | 22.47 | +0.089% | 17,911 | -8.189% |
| 2026-02-19 | 22.51 | 22.51 | 22.43 | 22.45 | -0.022% | 50,095 | -8.107% |
| 2026-02-18 | 22.52 | 22.52 | 22.45 | 22.45 | -0.089% | 121,338 | -8.127% |
| 2026-02-17 | 22.54 | 22.54 | 22.45 | 22.48 | -0.044% | 43,980 | -8.209% |
| 2026-02-13 | 22.47 | 22.48 | 22.46 | 22.48 | +0.335% | 24,352 | -8.250% |
| 2026-02-12 | 22.38 | 22.44 | 22.33 | 22.41 | +0.471% | 21,901 | -7.943% |
| 2026-02-11 | 22.33 | 22.37 | 22.30 | 22.30 | -0.090% | 55,370 | -7.510% |
| 2026-02-10 | 22.33 | 22.37 | 22.32 | 22.33 | +0.202% | 22,521 | -7.593% |
| 2026-02-09 | 22.31 | 22.31 | 22.27 | 22.28 | +0.022% | 17,812 | -7.406% |
| 2026-02-06 | 22.28 | 22.28 | 22.24 | 22.27 | +0.135% | 21,818 | -7.385% |
| 2026-02-05 | 22.23 | 22.25 | 22.19 | 22.25 | +0.361% | 18,232 | -7.260% |
| 2026-02-04 | 22.20 | 22.21 | 22.15 | 22.16 | -0.113% | 54,296 | -6.925% |
| 2026-02-03 | 22.19 | 22.20 | 22.17 | 22.19 | -0.045% | 25,070 | -7.030% |
| 2026-02-02 | 22.24 | 22.24 | 22.19 | 22.20 | -0.091% | 54,669 | -7.072% |
| 2026-01-30 | 22.28 | 22.28 | 22.21 | 22.22 | -0.089% | 163,435 | -7.157% |
| 2026-01-29 | 22.20 | 22.27 | 22.16 | 22.24 | -0.090% | 353,929 | -7.239% |
| 2026-01-28 | 22.27 | 22.27 | 22.21 | 22.26 | -0.135% | 69,592 | -7.323% |
| 2026-01-27 | 22.27 | 22.30 | 22.26 | 22.29 | +0.022% | 92,356 | -7.447% |
| 2026-01-26 | 22.30 | 22.30 | 22.26 | 22.29 | -0.246% | 145,582 | -7.427% |
| 2026-01-23 | 22.23 | 22.34 | 22.20 | 22.34 | +0.585% | 318,462 | -7.654% |
| 2026-01-22 | 22.18 | 22.21 | 22.16 | 22.21 | +0.112% | 39,836 | -7.114% |
| 2026-01-21 | 22.26 | 22.26 | 22.16 | 22.19 | +0.158% | 15,666 | -7.010% |
| 2026-01-20 | 22.24 | 22.24 | 22.15 | 22.15 | -0.539% | 43,616 | -6.862% |
| 2026-01-16 | 22.25 | 22.27 | 22.22 | 22.27 | -0.045% | 100,903 | -7.364% |
| 2026-01-15 | 22.29 | 22.34 | 22.27 | 22.28 | -0.090% | 78,196 | -7.406% |
| 2026-01-14 | 22.29 | 22.30 | 22.28 | 22.30 | +0.112% | 33,826 | -7.489% |
| 2026-01-13 | 22.30 | 22.30 | 22.26 | 22.27 | +0.045% | 53,054 | -7.385% |
| 2026-01-12 | 22.39 | 22.39 | 22.26 | 22.27 | -0.052% | 21,566 | -7.343% |
| 2026-01-09 | 22.36 | 22.36 | 22.20 | 22.28 | +0.503% | 25,471 | -7.391% |
| 2026-01-08 | 22.18 | 22.18 | 22.16 | 22.16 | -0.135% | 13,660 | -6.925% |
| 2026-01-07 | 22.21 | 22.21 | 22.18 | 22.20 | +0.135% | 22,196 | -7.051% |
| 2026-01-06 | 22.16 | 22.17 | 22.14 | 22.16 | 0.000% | 35,140 | -6.925% |
| 2026-01-05 | 22.17 | 22.17 | 22.15 | 22.16 | +0.136% | 46,867 | -6.925% |
| 2026-01-02 | 22.19 | 22.19 | 22.12 | 22.14 | -0.113% | 30,034 | -6.799% |
| 2025-12-31 | 22.22 | 22.22 | 22.16 | 22.16 | -0.294% | 24,994 | -6.904% |
| 2025-12-30 | 22.20 | 22.23 | 22.19 | 22.23 | +0.046% | 20,125 | -7.178% |
| 2025-12-29 | 22.22 | 22.22 | 22.21 | 22.21 | -0.626% | 14,327 | -7.135% |
| 2025-12-26 | 22.37 | 22.37 | 22.35 | 22.36 | +0.089% | 5,748 | -7.716% |
| 2025-12-24 | 22.30 | 22.34 | 22.28 | 22.34 | +0.180% | 8,372 | -7.634% |
| 2025-12-23 | 22.28 | 22.30 | 22.25 | 22.30 | -0.022% | 24,562 | -7.468% |
| 2025-12-22 | 22.27 | 22.32 | 22.26 | 22.30 | +0.045% | 51,644 | -7.489% |
| 2025-12-19 | 22.31 | 22.35 | 22.28 | 22.29 | -0.090% | 48,645 | -7.447% |
| 2025-12-18 | 22.33 | 22.33 | 22.29 | 22.31 | +0.202% | 32,638 | -7.530% |
| 2025-12-17 | 22.27 | 22.28 | 22.26 | 22.27 | -0.336% | 17,195 | -7.343% |
| 2025-12-16 | 22.27 | 22.34 | 22.23 | 22.34 | +0.517% | 17,195 | -7.654% |
| 2025-12-15 | 22.21 | 22.24 | 22.21 | 22.23 | +0.023% | 12,410 | -7.177% |
| 2025-12-12 | 22.18 | 22.22 | 22.18 | 22.22 | -0.180% | 18,085 | -7.156% |
| 2025-12-11 | 22.27 | 22.29 | 22.26 | 22.26 | +0.045% | 8,733 | -7.323% |
| 2025-12-10 | 22.13 | 22.25 | 22.13 | 22.25 | +0.316% | 19,055 | -7.281% |
| 2025-12-09 | 22.30 | 22.30 | 22.16 | 22.18 | -0.045% | 35,408 | -6.988% |
| 2025-12-08 | 22.34 | 22.34 | 22.17 | 22.19 | -0.180% | 31,692 | -7.030% |
| 2025-12-05 | 22.36 | 22.36 | 22.21 | 22.23 | -0.023% | 30,605 | -7.197% |
| 2025-12-04 | 22.25 | 22.25 | 22.23 | 22.24 | -0.246% | 60,035 | -7.219% |
| 2025-12-03 | 22.27 | 22.29 | 22.26 | 22.29 | +0.090% | 13,773 | -7.447% |
| 2025-12-02 | 22.22 | 22.27 | 22.22 | 22.27 | +0.090% | 34,115 | -7.364% |
| 2025-12-01 | 22.37 | 22.37 | 22.23 | 22.25 | -0.269% | 23,141 | -7.281% |
| 2025-11-28 | 22.32 | 22.32 | 22.27 | 22.31 | -0.045% | 8,392 | -7.530% |
| 2025-11-26 | 22.38 | 22.38 | 22.28 | 22.32 | +0.090% | 28,004 | -7.572% |
| 2025-11-25 | 22.34 | 22.34 | 22.27 | 22.30 | +0.225% | 36,890 | -7.489% |
| 2025-11-24 | 22.36 | 22.36 | 22.22 | 22.25 | -0.269% | 33,292 | -7.281% |
| 2025-11-21 | 22.38 | 22.38 | 22.27 | 22.31 | +0.315% | 26,748 | -7.530% |
| 2025-11-20 | 22.28 | 22.28 | 22.21 | 22.24 | +0.045% | 44,010 | -7.239% |
| 2025-11-19 | 22.36 | 22.36 | 22.21 | 22.23 | -0.045% | 29,897 | -7.197% |
| 2025-11-18 | 22.29 | 22.29 | 22.21 | 22.24 | +0.045% | 34,560 | -7.239% |
| 2025-11-17 | 22.30 | 22.30 | 22.21 | 22.23 | +0.045% | 33,768 | -7.197% |
| 2025-11-14 | 22.32 | 22.32 | 22.22 | 22.22 | -0.225% | 13,474 | -7.156% |
| 2025-11-13 | 22.41 | 22.41 | 22.25 | 22.27 | -0.224% | 30,773 | -7.364% |
| 2025-11-12 | 22.32 | 22.34 | 22.30 | 22.32 | +0.065% | 27,919 | -7.572% |
| 2025-11-11 | 22.33 | 22.33 | 22.28 | 22.31 | +0.227% | 11,725 | -7.512% |
| 2025-11-10 | 22.27 | 22.27 | 22.23 | 22.25 | -0.046% | 47,078 | -7.302% |
| 2025-11-07 | 22.34 | 22.34 | 22.23 | 22.27 | +0.024% | 107,040 | -7.345% |
| 2025-11-06 | 22.24 | 22.28 | 22.24 | 22.26 | +0.270% | 33,441 | -7.323% |
| 2025-11-05 | 22.27 | 22.27 | 22.17 | 22.20 | -0.314% | 36,569 | -7.072% |
| 2025-11-04 | 22.24 | 22.27 | 22.23 | 22.27 | +0.228% | 26,364 | -7.364% |
| 2025-11-03 | 22.37 | 22.37 | 22.16 | 22.22 | -0.048% | 378,789 | -7.153% |
| 2025-10-31 | 22.39 | 22.39 | 22.22 | 22.23 | -0.090% | 27,877 | -7.197% |
| 2025-10-30 | 22.20 | 22.33 | 22.20 | 22.25 | -0.201% | 25,360 | -7.281% |
| 2025-10-29 | 22.36 | 22.45 | 22.30 | 22.30 | -0.867% | 57,118 | -7.468% |
| 2025-10-28 | 22.46 | 22.51 | 22.45 | 22.49 | +0.089% | 22,014 | -8.270% |
| 2025-10-27 | 22.60 | 22.60 | 22.37 | 22.47 | -0.089% | 36,876 | -8.189% |
| 2025-10-24 | 22.44 | 22.49 | 22.41 | 22.49 | +0.267% | 33,196 | -8.270% |
| 2025-10-23 | 22.45 | 22.46 | 22.41 | 22.43 | -0.134% | 24,608 | -8.025% |
| 2025-10-22 | 22.55 | 22.55 | 22.44 | 22.46 | -0.022% | 11,830 | -8.148% |
| 2025-10-21 | 22.46 | 22.48 | 22.45 | 22.46 | +0.067% | 43,840 | -8.168% |
| 2025-10-20 | 22.48 | 22.48 | 22.41 | 22.45 | -0.004% | 20,032 | -8.107% |
| 2025-10-17 | 22.41 | 22.47 | 22.38 | 22.45 | +0.093% | 21,455 | -8.110% |
| 2025-10-16 | 22.29 | 22.56 | 22.29 | 22.43 | +0.425% | 25,138 | -8.025% |
| 2025-10-15 | 22.36 | 22.36 | 22.32 | 22.34 | -0.060% | 8,781 | -7.634% |
| 2025-10-14 | 22.29 | 22.36 | 22.29 | 22.35 | +0.240% | 11,323 | -7.690% |
| 2025-10-13 | 22.28 | 22.37 | 22.25 | 22.30 | +0.135% | 15,974 | -7.468% |
| 2025-10-10 | 22.24 | 22.32 | 22.20 | 22.27 | +0.308% | 173,575 | -7.343% |
| 2025-10-09 | 22.20 | 22.32 | 22.17 | 22.20 | -0.060% | 20,324 | -7.058% |
| 2025-10-08 | 22.30 | 22.30 | 22.21 | 22.21 | +0.091% | 19,590 | -7.114% |
| 2025-10-07 | 22.16 | 22.23 | 22.16 | 22.19 | +0.157% | 16,524 | -7.029% |
| 2025-10-06 | 22.10 | 22.19 | 22.10 | 22.16 | -0.203% | 11,638 | -6.883% |
| 2025-10-03 | 22.21 | 22.23 | 22.20 | 22.20 | -0.135% | 22,975 | -7.072% |
| 2025-10-02 | 22.25 | 22.25 | 22.19 | 22.23 | +0.248% | 57,572 | -7.197% |
| 2025-10-01 | 22.15 | 22.19 | 22.15 | 22.18 | +0.203% | 66,684 | -6.967% |
| 2025-09-30 | 22.27 | 22.27 | 22.11 | 22.13 | -0.023% | 21,153 | -6.778% |
| 2025-09-29 | 22.14 | 22.18 | 22.11 | 22.14 | +0.180% | 15,256 | -6.799% |
| 2025-09-26 | 22.22 | 22.22 | 22.07 | 22.10 | -0.562% | 15,242 | -6.631% |
| 2025-09-25 | 22.16 | 22.25 | 22.14 | 22.22 | +0.048% | 25,427 | -7.156% |
| 2025-09-24 | 22.26 | 22.26 | 22.19 | 22.21 | -0.116% | 12,742 | -7.111% |
| 2025-09-23 | 22.21 | 22.28 | 22.19 | 22.23 | +0.119% | 9,157 | -7.218% |
| 2025-09-22 | 22.24 | 22.26 | 22.20 | 22.21 | -0.119% | 21,205 | -7.108% |
| 2025-09-19 | 22.25 | 22.25 | 22.18 | 22.23 | +0.092% | 26,947 | -7.218% |
| 2025-09-18 | 22.25 | 22.28 | 22.18 | 22.21 | -0.384% | 7,995 | -7.133% |
| 2025-09-17 | 22.34 | 22.37 | 22.28 | 22.30 | -0.147% | 10,497 | -7.490% |
| 2025-09-16 | 22.34 | 22.41 | 22.32 | 22.33 | -0.165% | 25,773 | -7.626% |
| 2025-09-15 | 22.45 | 22.45 | 22.29 | 22.37 | +0.404% | 59,239 | -7.778% |
| 2025-09-12 | 22.31 | 22.31 | 22.22 | 22.28 | -0.045% | 34,463 | -7.406% |
| 2025-09-11 | 22.27 | 22.34 | 22.27 | 22.29 | +0.180% | 147,328 | -7.447% |
| 2025-09-10 | 22.25 | 22.30 | 22.24 | 22.25 | +0.158% | 16,658 | -7.281% |
| 2025-09-09 | 22.31 | 22.31 | 22.19 | 22.21 | -0.112% | 56,119 | -7.135% |
| 2025-09-08 | 22.22 | 22.25 | 22.21 | 22.24 | +0.289% | 438,380 | -7.239% |
| 2025-09-05 | 22.14 | 22.22 | 22.14 | 22.18 | +0.527% | 9,008 | -6.972% |
| 2025-09-04 | 22.04 | 22.09 | 22.01 | 22.06 | +0.322% | 7,292 | -6.481% |
| 2025-09-03 | 21.99 | 22.00 | 21.97 | 21.99 | +0.315% | 16,896 | -6.181% |
| 2025-09-02 | 21.90 | 21.94 | 21.59 | 21.92 | -0.273% | 31,555 | -5.885% |
| 2025-08-29 | 21.96 | 22.03 | 21.94 | 21.98 | +0.045% | 16,805 | -6.142% |
| 2025-08-28 | 21.91 | 21.98 | 21.91 | 21.97 | 0.000% | 10,577 | -6.099% |
| 2025-08-27 | 21.93 | 22.06 | 21.89 | 21.97 | -0.114% | 16,947 | -6.099% |
| 2025-08-26 | 21.97 | 22.00 | 21.96 | 22.00 | +0.141% | 12,398 | -6.206% |
| 2025-08-25 | 21.95 | 21.98 | 21.92 | 21.96 | -0.236% | 32,103 | -6.074% |
| 2025-08-22 | 21.86 | 22.02 | 21.86 | 22.02 | +0.727% | 10,496 | -6.295% |
| 2025-08-21 | 21.84 | 21.92 | 21.81 | 21.86 | -0.265% | 5,128 | -5.614% |
| 2025-08-20 | 21.89 | 22.07 | 21.87 | 21.91 | +0.183% | 48,335 | -5.864% |
| 2025-08-19 | 21.87 | 21.92 | 21.86 | 21.88 | +0.137% | 14,074 | -5.691% |
| 2025-08-18 | 21.85 | 21.86 | 21.83 | 21.84 | -0.137% | 13,843 | -5.562% |
| 2025-08-15 | 21.90 | 21.90 | 21.84 | 21.88 | -0.205% | 8,649 | -5.691% |
| 2025-08-14 | 21.91 | 21.94 | 21.89 | 21.92 | -0.091% | 17,319 | -5.885% |
| 2025-08-13 | 21.95 | 21.95 | 21.93 | 21.94 | +0.284% | 6,293 | -5.971% |
| 2025-08-12 | 21.86 | 21.88 | 21.84 | 21.88 | +0.045% | 14,418 | -5.703% |
| 2025-08-11 | 21.88 | 21.89 | 21.87 | 21.87 | +0.014% | 3,664 | -5.661% |
| 2025-08-08 | 21.86 | 21.87 | 21.86 | 21.86 | -0.205% | 3,240 | -5.648% |
| 2025-08-07 | 21.93 | 21.95 | 21.90 | 21.91 | 0.000% | 4,101 | -5.842% |
| 2025-08-06 | 21.90 | 21.96 | 21.89 | 21.91 | -0.163% | 10,219 | -5.842% |
| 2025-08-05 | 21.92 | 21.96 | 21.90 | 21.95 | +0.131% | 18,177 | -5.995% |
| 2025-08-04 | 21.89 | 21.95 | 21.88 | 21.92 | +0.369% | 13,152 | -5.872% |
| 2025-08-01 | 21.78 | 21.84 | 21.76 | 21.84 | +0.582% | 17,798 | -5.525% |
| 2025-07-31 | 21.68 | 21.80 | 21.66 | 21.71 | +0.255% | 62,424 | -4.975% |
| 2025-07-30 | 21.66 | 21.69 | 21.64 | 21.65 | -0.094% | 5,945 | -4.732% |
| 2025-07-29 | 21.63 | 21.68 | 21.63 | 21.68 | -0.023% | 7,181 | -4.821% |
| 2025-07-28 | 21.69 | 21.69 | 21.66 | 21.68 | -0.115% | 20,979 | -4.843% |
| 2025-07-25 | 21.67 | 21.71 | 21.66 | 21.70 | +0.231% | 3,846 | -4.953% |
| 2025-07-24 | 21.62 | 21.67 | 21.62 | 21.66 | -0.253% | 51,933 | -4.733% |
| 2025-07-23 | 21.73 | 21.76 | 21.71 | 21.71 | -0.184% | 20,129 | -4.975% |
| 2025-07-22 | 21.74 | 21.81 | 21.74 | 21.75 | +0.227% | 35,511 | -5.149% |
| 2025-07-21 | 21.70 | 21.74 | 21.70 | 21.70 | +0.261% | 47,273 | -4.934% |
| 2025-07-18 | 21.64 | 21.65 | 21.63 | 21.64 | +0.229% | 79,266 | -4.687% |
| 2025-07-17 | 21.61 | 21.64 | 21.59 | 21.59 | -0.023% | 10,905 | -4.469% |
| 2025-07-16 | 21.60 | 21.62 | 21.56 | 21.60 | +0.138% | 12,629 | -4.491% |
| 2025-07-15 | 21.61 | 21.61 | 21.56 | 21.57 | -0.276% | 28,319 | -4.359% |
| 2025-07-14 | 21.66 | 21.66 | 21.62 | 21.63 | -0.092% | 8,424 | -4.623% |
| 2025-07-11 | 21.69 | 21.70 | 21.63 | 21.65 | -0.368% | 48,678 | -4.711% |
| 2025-07-10 | 21.76 | 21.76 | 21.68 | 21.73 | -0.092% | 66,657 | -5.062% |
| 2025-07-09 | 21.72 | 21.76 | 21.67 | 21.75 | +0.471% | 38,852 | -5.149% |
| 2025-07-08 | 21.69 | 21.70 | 21.60 | 21.65 | -0.170% | 186,148 | -4.703% |
| 2025-07-07 | 21.72 | 21.72 | 21.68 | 21.68 | -0.378% | 25,295 | -4.865% |
| 2025-07-03 | 21.78 | 21.79 | 21.75 | 21.77 | -0.333% | 7,583 | -5.225% |
| 2025-07-02 | 21.79 | 21.84 | 21.79 | 21.84 | -0.091% | 49,921 | -5.540% |
| 2025-07-01 | 21.85 | 21.87 | 21.82 | 21.86 | -0.035% | 21,447 | -5.627% |
| 2025-06-30 | 21.85 | 21.88 | 21.79 | 21.87 | +0.237% | 39,120 | -5.660% |
| 2025-06-27 | 21.81 | 21.86 | 21.80 | 21.82 | -0.110% | 10,925 | -5.436% |
| 2025-06-26 | 21.92 | 21.92 | 21.77 | 21.84 | -0.183% | 15,963 | -5.540% |
| 2025-06-25 | 21.81 | 21.88 | 21.79 | 21.88 | +0.185% | 28,676 | -5.713% |
| 2025-06-24 | 21.75 | 21.89 | 21.75 | 21.84 | +0.411% | 25,575 | -5.538% |
| 2025-06-23 | 21.76 | 21.78 | 21.74 | 21.75 | +0.369% | 16,548 | -5.149% |
| 2025-06-20 | 21.66 | 21.73 | 21.66 | 21.67 | -0.069% | 25,180 | -4.799% |
| 2025-06-18 | 21.72 | 21.73 | 21.67 | 21.68 | -0.116% | 183,757 | -4.865% |
| 2025-06-17 | 21.68 | 21.84 | 21.63 | 21.71 | +0.370% | 33,676 | -4.975% |
| 2025-06-16 | 21.66 | 21.66 | 21.61 | 21.63 | -0.208% | 21,555 | -4.623% |
| 2025-06-13 | 21.71 | 21.71 | 21.63 | 21.68 | -0.345% | 13,473 | -4.821% |
| 2025-06-12 | 21.74 | 21.76 | 21.71 | 21.75 | +0.369% | 9,884 | -5.149% |
| 2025-06-11 | 21.63 | 21.67 | 21.60 | 21.67 | +0.371% | 16,400 | -4.799% |
| 2025-06-10 | 21.58 | 21.59 | 21.53 | 21.59 | +0.489% | 27,524 | -4.447% |
| 2025-06-09 | 21.55 | 21.55 | 21.42 | 21.48 | +0.023% | 118,923 | -3.980% |
| 2025-06-06 | 21.56 | 21.56 | 21.45 | 21.48 | -0.591% | 18,522 | -3.957% |
| 2025-06-05 | 21.64 | 21.65 | 21.57 | 21.61 | -0.011% | 65,658 | -4.524% |
| 2025-06-04 | 21.57 | 21.66 | 21.57 | 21.61 | +0.625% | 37,004 | -4.535% |
| 2025-06-03 | 21.51 | 21.54 | 21.46 | 21.48 | -0.391% | 67,181 | -3.938% |
| 2025-06-02 | 21.56 | 21.59 | 21.53 | 21.56 | -0.139% | 13,404 | -4.314% |
| 2025-05-30 | 21.54 | 21.61 | 21.54 | 21.59 | +0.209% | 18,731 | -4.447% |
| 2025-05-29 | 21.52 | 21.56 | 21.52 | 21.55 | +0.279% | 20,979 | -4.247% |
| 2025-05-28 | 21.47 | 21.50 | 21.44 | 21.48 | -0.394% | 11,793 | -3.980% |
| 2025-05-27 | 21.52 | 21.65 | 21.50 | 21.57 | +0.372% | 42,357 | -4.358% |
| 2025-05-23 | 21.47 | 21.51 | 21.44 | 21.49 | +0.210% | 25,679 | -4.002% |
| 2025-05-22 | 21.37 | 21.47 | 21.36 | 21.45 | -0.069% | 22,794 | -3.800% |
| 2025-05-21 | 21.58 | 21.58 | 21.41 | 21.46 | -0.418% | 25,753 | -3.867% |
| 2025-05-20 | 21.55 | 21.58 | 21.55 | 21.55 | -0.254% | 12,422 | -4.269% |
| 2025-05-19 | 21.52 | 21.60 | 21.51 | 21.60 | -0.048% | 22,814 | -4.512% |
| 2025-05-16 | 21.63 | 21.64 | 21.60 | 21.62 | +0.070% | 89,727 | -4.558% |
| 2025-05-15 | 21.55 | 21.60 | 21.52 | 21.60 | +0.559% | 44,036 | -4.491% |
| 2025-05-14 | 21.57 | 21.57 | 21.48 | 21.48 | -0.302% | 38,304 | -3.957% |
| 2025-05-13 | 21.58 | 21.59 | 21.52 | 21.55 | -0.208% | 29,605 | -4.247% |
| 2025-05-12 | 21.59 | 21.64 | 21.59 | 21.59 | -0.300% | 24,780 | -4.447% |
| 2025-05-09 | 21.69 | 21.69 | 21.66 | 21.66 | 0.000% | 94,297 | -4.733% |
| 2025-05-08 | 21.76 | 21.77 | 21.64 | 21.66 | -0.550% | 52,643 | -4.733% |
| 2025-05-07 | 21.77 | 21.77 | 21.72 | 21.77 | +0.298% | 15,936 | -5.257% |
| 2025-05-06 | 21.65 | 21.71 | 21.64 | 21.71 | +0.277% | 31,314 | -4.975% |
| 2025-05-05 | 21.63 | 21.68 | 21.61 | 21.65 | -0.138% | 25,117 | -4.711% |
| 2025-05-02 | 21.68 | 21.72 | 21.65 | 21.68 | -0.642% | 24,361 | -4.843% |
| 2025-05-01 | 21.90 | 21.90 | 21.79 | 21.82 | -0.171% | 29,087 | -5.454% |
| 2025-04-30 | 21.81 | 21.86 | 21.80 | 21.86 | +0.057% | 22,237 | -5.615% |
| 2025-04-29 | 21.79 | 21.89 | 21.79 | 21.84 | +0.288% | 13,108 | -5.562% |
| 2025-04-28 | 21.83 | 21.83 | 21.73 | 21.78 | -0.118% | 69,475 | -5.290% |
| 2025-04-25 | 21.77 | 21.81 | 21.76 | 21.81 | +0.267% | 7,882 | -5.402% |
| 2025-04-24 | 21.70 | 21.85 | 21.67 | 21.75 | +0.834% | 23,977 | -5.149% |
| 2025-04-23 | 21.63 | 21.69 | 21.57 | 21.57 | +0.096% | 13,298 | -4.358% |
| 2025-04-22 | 21.60 | 21.60 | 21.53 | 21.55 | +0.021% | 114,039 | -4.266% |
| 2025-04-21 | 21.57 | 21.62 | 21.52 | 21.54 | -0.577% | 21,473 | -4.246% |
| 2025-04-17 | 21.63 | 21.74 | 21.63 | 21.67 | -0.327% | 35,120 | -4.799% |
| 2025-04-16 | 21.66 | 21.77 | 21.66 | 21.74 | +0.351% | 38,814 | -5.111% |
| 2025-04-15 | 21.65 | 21.73 | 21.65 | 21.66 | 0.000% | 40,463 | -4.777% |