JHMD
John Hancock Multifactor Developed International ETF
stockNYSEETF
At CloseOct 5, 2026 3:54:58 PM EDT
44.45USD0.000%(0.00)59,910
43.99Bid44.39Ask0.40SpreadPre-marketOct 5, 2026 8:04:30 AM EDT
44.49USD+0.090%(+0.04)
JHMD Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 44.16 | 44.47 | 44.16 | 44.45 | 0.000% | 59,910 | 0.000% |
| 2026-10-02 | 44.30 | 44.62 | 44.19 | 44.45 | +1.230% | 597,069 | 0.000% |
| 2026-10-01 | 44.16 | 44.16 | 43.67 | 43.91 | -0.992% | 70,786 | +1.230% |
| 2026-09-30 | 44.79 | 44.84 | 44.31 | 44.35 | -0.850% | 103,792 | +0.225% |
| 2026-09-29 | 44.82 | 44.82 | 44.49 | 44.73 | -0.754% | 70,892 | -0.626% |
| 2026-09-28 | 45.06 | 45.17 | 44.79 | 45.07 | -0.420% | 69,421 | -1.376% |
| 2026-09-25 | 45.09 | 45.28 | 44.91 | 45.26 | +0.824% | 78,823 | -1.790% |
| 2026-09-24 | 44.81 | 45.12 | 44.56 | 44.89 | +0.067% | 211,263 | -0.980% |
| 2026-09-23 | 45.13 | 45.18 | 44.71 | 44.86 | -1.763% | 175,325 | -0.914% |
| 2026-09-22 | 45.63 | 45.78 | 45.40 | 45.67 | +0.275% | 161,894 | -2.661% |
| 2026-09-21 | 45.49 | 45.63 | 45.23 | 45.54 | +0.886% | 128,852 | -2.394% |
| 2026-09-18 | 45.11 | 45.17 | 44.90 | 45.14 | -1.247% | 54,892 | -1.529% |
| 2026-09-17 | 45.71 | 45.77 | 45.56 | 45.71 | +0.905% | 50,531 | -2.757% |
| 2026-09-16 | 45.60 | 45.68 | 45.00 | 45.30 | -0.308% | 142,200 | -1.876% |
| 2026-09-15 | 45.39 | 45.47 | 45.22 | 45.44 | -0.438% | 105,738 | -2.179% |
| 2026-09-14 | 45.60 | 45.89 | 45.33 | 45.64 | -0.458% | 51,408 | -2.607% |
| 2026-09-11 | 45.97 | 46.07 | 45.80 | 45.85 | +0.747% | 32,658 | -3.053% |
| 2026-09-10 | 45.66 | 45.76 | 45.37 | 45.51 | -0.490% | 39,097 | -2.329% |
| 2026-09-09 | 46.19 | 46.65 | 44.65 | 45.73 | -1.308% | 122,667 | -2.808% |
| 2026-09-08 | 46.50 | 46.52 | 46.24 | 46.34 | -0.515% | 49,514 | -4.079% |
| 2026-09-04 | 46.35 | 46.63 | 46.35 | 46.58 | +0.215% | 229,923 | -4.573% |
| 2026-09-03 | 46.43 | 46.67 | 46.27 | 46.48 | +0.956% | 77,596 | -4.367% |
| 2026-09-02 | 45.92 | 46.04 | 45.83 | 46.04 | +0.436% | 36,408 | -3.454% |
| 2026-09-01 | 45.97 | 46.07 | 45.68 | 45.84 | -0.629% | 38,045 | -3.032% |
| 2026-08-31 | 46.40 | 46.40 | 45.95 | 46.13 | -0.303% | 230,909 | -3.642% |
| 2026-08-28 | 46.54 | 46.54 | 46.07 | 46.27 | -0.151% | 38,821 | -3.933% |
| 2026-08-27 | 46.32 | 46.35 | 46.07 | 46.34 | -0.344% | 60,461 | -4.079% |
| 2026-08-26 | 46.72 | 46.72 | 46.37 | 46.50 | -0.289% | 90,014 | -4.409% |
| 2026-08-25 | 46.60 | 46.68 | 46.40 | 46.63 | +0.474% | 87,443 | -4.685% |
| 2026-08-24 | 46.41 | 46.47 | 46.19 | 46.41 | +0.064% | 189,333 | -4.234% |
| 2026-08-21 | 46.46 | 46.52 | 46.35 | 46.39 | +0.619% | 46,540 | -4.173% |
| 2026-08-20 | 46.13 | 46.19 | 45.99 | 46.10 | -0.281% | 83,121 | -3.579% |
| 2026-08-19 | 46.24 | 46.32 | 46.03 | 46.23 | +0.489% | 51,047 | -3.850% |
| 2026-08-18 | 46.10 | 46.28 | 45.93 | 46.01 | -0.937% | 54,873 | -3.380% |
| 2026-08-17 | 46.43 | 46.62 | 46.34 | 46.44 | -0.236% | 46,610 | -4.285% |
| 2026-08-14 | 46.55 | 46.65 | 46.45 | 46.55 | -0.046% | 60,562 | -4.511% |
| 2026-08-13 | 46.64 | 46.70 | 46.42 | 46.57 | +0.068% | 50,535 | -4.556% |
| 2026-08-12 | 46.69 | 46.71 | 46.38 | 46.54 | +0.194% | 373,482 | -4.491% |
| 2026-08-11 | 46.62 | 46.72 | 46.35 | 46.45 | +0.022% | 50,981 | -4.306% |
| 2026-08-10 | 46.58 | 46.58 | 46.35 | 46.44 | -0.769% | 56,003 | -4.285% |
| 2026-08-07 | 46.74 | 46.80 | 46.54 | 46.80 | +1.145% | 52,408 | -5.021% |
| 2026-08-06 | 46.42 | 46.50 | 46.17 | 46.27 | +0.065% | 115,225 | -3.933% |
| 2026-08-05 | 46.32 | 46.39 | 46.10 | 46.24 | +0.108% | 93,905 | -3.871% |
| 2026-08-04 | 45.97 | 46.22 | 45.83 | 46.19 | +1.139% | 54,372 | -3.767% |
| 2026-08-03 | 45.59 | 45.67 | 45.44 | 45.67 | +0.352% | 66,250 | -2.671% |
| 2026-07-31 | 45.52 | 45.58 | 45.00 | 45.51 | -0.633% | 33,892 | -2.329% |
| 2026-07-30 | 45.25 | 45.83 | 45.25 | 45.80 | +2.507% | 37,530 | -2.948% |
| 2026-07-29 | 44.73 | 45.13 | 44.42 | 44.68 | -0.312% | 54,662 | -0.515% |
| 2026-07-28 | 44.45 | 44.88 | 44.45 | 44.82 | +0.156% | 26,561 | -0.826% |
| 2026-07-27 | 44.94 | 44.94 | 43.73 | 44.75 | +0.404% | 32,187 | -0.670% |
| 2026-07-24 | 44.48 | 44.74 | 44.38 | 44.57 | +0.632% | 159,572 | -0.269% |
| 2026-07-23 | 44.23 | 44.42 | 44.06 | 44.29 | -1.050% | 56,928 | +0.361% |
| 2026-07-22 | 44.88 | 45.02 | 44.76 | 44.76 | +0.269% | 152,214 | -0.693% |
| 2026-07-21 | 44.50 | 44.82 | 44.25 | 44.64 | +1.224% | 164,186 | -0.426% |
| 2026-07-20 | 44.48 | 44.48 | 44.10 | 44.10 | -0.966% | 29,219 | +0.794% |
| 2026-07-17 | 44.24 | 44.55 | 44.22 | 44.53 | -0.469% | 26,261 | -0.180% |
| 2026-07-16 | 44.59 | 44.90 | 44.54 | 44.74 | -0.666% | 52,714 | -0.648% |
| 2026-07-15 | 44.84 | 45.14 | 44.64 | 45.04 | +0.783% | 60,415 | -1.310% |
| 2026-07-14 | 44.80 | 44.95 | 44.49 | 44.69 | +0.699% | 40,501 | -0.537% |
| 2026-07-13 | 44.64 | 44.66 | 44.25 | 44.38 | -0.694% | 58,665 | +0.158% |
| 2026-07-10 | 44.68 | 44.80 | 44.39 | 44.69 | +0.472% | 44,772 | -0.537% |
| 2026-07-09 | 44.44 | 44.58 | 44.25 | 44.48 | +0.135% | 79,861 | -0.067% |
| 2026-07-08 | 44.27 | 44.44 | 43.87 | 44.42 | -0.826% | 606,297 | +0.068% |
| 2026-07-07 | 45.21 | 45.23 | 44.62 | 44.79 | -1.148% | 37,044 | -0.759% |
| 2026-07-06 | 45.13 | 45.31 | 44.92 | 45.31 | +0.913% | 58,615 | -1.898% |
| 2026-07-02 | 44.90 | 45.06 | 44.63 | 44.90 | +1.607% | 45,872 | -1.002% |
| 2026-07-01 | 44.28 | 44.48 | 44.06 | 44.19 | -0.495% | 105,851 | +0.588% |
| 2026-06-30 | 44.31 | 44.50 | 44.09 | 44.41 | +0.192% | 81,531 | +0.090% |
| 2026-06-29 | 44.21 | 44.39 | 43.95 | 44.33 | +0.465% | 83,877 | +0.282% |
| 2026-06-26 | 43.97 | 44.25 | 43.95 | 44.12 | -1.977% | 52,047 | +0.748% |
| 2026-06-25 | 45.02 | 45.21 | 44.66 | 45.01 | +1.260% | 51,077 | -1.244% |
| 2026-06-24 | 44.57 | 44.68 | 44.34 | 44.45 | -0.597% | 68,992 | 0.000% |
| 2026-06-23 | 44.55 | 44.84 | 44.55 | 44.72 | -1.656% | 42,358 | -0.597% |
| 2026-06-22 | 45.52 | 46.00 | 45.32 | 45.47 | +0.176% | 66,104 | -2.243% |
| 2026-06-18 | 45.42 | 45.49 | 45.24 | 45.39 | +0.332% | 62,752 | -2.071% |
| 2026-06-17 | 45.77 | 45.93 | 45.18 | 45.24 | -0.659% | 83,127 | -1.746% |
| 2026-06-16 | 45.68 | 45.73 | 45.41 | 45.54 | +0.242% | 56,163 | -2.394% |
| 2026-06-15 | 45.70 | 45.70 | 45.31 | 45.43 | +0.471% | 52,812 | -2.157% |
| 2026-06-12 | 45.10 | 45.25 | 44.97 | 45.22 | +0.393% | 101,499 | -1.696% |
| 2026-06-11 | 44.24 | 45.10 | 44.00 | 45.04 | +3.066% | 77,498 | -1.310% |
| 2026-06-10 | 44.09 | 44.24 | 43.70 | 43.70 | -1.221% | 47,519 | +1.716% |
| 2026-06-09 | 44.57 | 44.71 | 43.61 | 44.24 | +0.113% | 46,387 | +0.475% |
| 2026-06-08 | 44.40 | 44.41 | 44.10 | 44.19 | +0.432% | 60,488 | +0.588% |
| 2026-06-05 | 44.80 | 44.80 | 43.89 | 44.00 | -2.352% | 51,119 | +1.023% |
| 2026-06-04 | 45.03 | 45.09 | 44.86 | 45.06 | +0.580% | 59,506 | -1.354% |
| 2026-06-03 | 45.03 | 45.03 | 44.76 | 44.80 | -0.511% | 99,435 | -0.781% |
| 2026-06-02 | 44.99 | 45.20 | 44.91 | 45.03 | +0.287% | 56,479 | -1.288% |
| 2026-06-01 | 44.90 | 45.10 | 44.63 | 44.90 | -0.661% | 42,400 | -1.005% |
| 2026-05-29 | 45.30 | 45.44 | 45.07 | 45.20 | +0.066% | 55,248 | -1.659% |
| 2026-05-28 | 44.94 | 45.25 | 44.72 | 45.17 | -0.221% | 52,716 | -1.594% |
| 2026-05-27 | 45.35 | 45.38 | 45.09 | 45.27 | -0.175% | 83,386 | -1.811% |
| 2026-05-26 | 45.51 | 45.54 | 45.16 | 45.35 | +1.045% | 46,316 | -1.983% |
| 2026-05-22 | 45.02 | 45.02 | 44.71 | 44.88 | -0.355% | 64,354 | -0.958% |
| 2026-05-21 | 44.45 | 45.16 | 44.41 | 45.04 | +0.424% | 508,300 | -1.310% |
| 2026-05-20 | 44.26 | 44.88 | 44.18 | 44.85 | +1.563% | 266,215 | -0.892% |
| 2026-05-19 | 44.22 | 44.38 | 44.06 | 44.16 | -0.786% | 73,548 | +0.657% |
| 2026-05-18 | 44.40 | 44.51 | 44.07 | 44.51 | +1.044% | 45,733 | -0.135% |
| 2026-05-15 | 44.30 | 44.32 | 43.98 | 44.05 | -1.849% | 178,230 | +0.908% |
| 2026-05-14 | 45.02 | 45.10 | 44.82 | 44.88 | -0.422% | 52,305 | -0.958% |
| 2026-05-13 | 44.75 | 45.07 | 44.70 | 45.07 | +0.535% | 135,505 | -1.376% |
| 2026-05-12 | 44.70 | 44.87 | 44.44 | 44.83 | -0.289% | 54,272 | -0.848% |
| 2026-05-11 | 45.05 | 45.10 | 44.90 | 44.96 | -0.222% | 827,396 | -1.134% |
| 2026-05-08 | 45.05 | 45.12 | 44.81 | 45.06 | +0.941% | 83,022 | -1.354% |
| 2026-05-07 | 45.38 | 45.38 | 44.55 | 44.64 | -1.674% | 55,185 | -0.426% |
| 2026-05-06 | 45.31 | 45.42 | 45.19 | 45.40 | +2.645% | 85,519 | -2.093% |
| 2026-05-05 | 44.08 | 44.30 | 43.91 | 44.23 | +1.492% | 65,051 | +0.497% |
| 2026-05-04 | 43.92 | 44.05 | 43.45 | 43.58 | -1.671% | 83,394 | +1.996% |
| 2026-05-01 | 44.33 | 44.66 | 44.31 | 44.32 | -0.291% | 166,239 | +0.292% |
| 2026-04-30 | 44.09 | 44.54 | 43.93 | 44.45 | +2.537% | 52,878 | 0.000% |
| 2026-04-29 | 43.57 | 43.57 | 43.20 | 43.35 | -1.027% | 145,297 | +2.537% |
| 2026-04-28 | 43.87 | 43.90 | 43.61 | 43.80 | -0.432% | 126,112 | +1.484% |
| 2026-04-27 | 44.21 | 44.21 | 43.89 | 43.99 | -0.408% | 155,506 | +1.046% |
| 2026-04-24 | 44.04 | 44.29 | 43.90 | 44.17 | +0.478% | 47,494 | +0.634% |
| 2026-04-23 | 44.15 | 44.36 | 43.52 | 43.96 | -0.767% | 59,437 | +1.115% |
| 2026-04-22 | 44.54 | 44.54 | 44.14 | 44.30 | +0.113% | 154,232 | +0.339% |
| 2026-04-21 | 44.84 | 44.92 | 44.16 | 44.25 | -1.754% | 66,640 | +0.452% |
| 2026-04-20 | 44.97 | 45.13 | 44.94 | 45.04 | -0.815% | 41,455 | -1.310% |
| 2026-04-17 | 45.51 | 45.67 | 45.25 | 45.41 | +1.203% | 59,629 | -2.114% |
| 2026-04-16 | 45.19 | 45.19 | 44.70 | 44.87 | -0.245% | 103,267 | -0.936% |
| 2026-04-15 | 45.04 | 45.04 | 44.76 | 44.98 | -0.133% | 88,917 | -1.178% |
| 2026-04-14 | 44.85 | 45.20 | 44.85 | 45.04 | +0.536% | 58,585 | -1.310% |
| 2026-04-13 | 44.14 | 44.83 | 44.10 | 44.80 | +0.381% | 224,218 | -0.781% |
| 2026-04-10 | 44.81 | 44.81 | 44.40 | 44.63 | +0.247% | 63,067 | -0.403% |
| 2026-04-09 | 44.16 | 44.67 | 43.98 | 44.52 | +0.180% | 50,736 | -0.157% |
| 2026-04-08 | 44.59 | 44.73 | 44.23 | 44.44 | +3.566% | 46,978 | +0.023% |
| 2026-04-07 | 42.58 | 42.91 | 42.23 | 42.91 | -0.047% | 63,861 | +3.589% |
| 2026-04-06 | 42.68 | 42.98 | 42.67 | 42.93 | +0.609% | 105,331 | +3.541% |
| 2026-04-02 | 42.04 | 42.98 | 41.99 | 42.67 | -0.929% | 138,401 | +4.172% |
| 2026-04-01 | 43.06 | 43.32 | 42.82 | 43.07 | +1.651% | 201,902 | +3.204% |
| 2026-03-31 | 41.78 | 42.44 | 41.52 | 42.37 | +3.116% | 81,764 | +4.908% |
| 2026-03-30 | 41.33 | 41.51 | 41.01 | 41.09 | +0.122% | 60,371 | +8.177% |
| 2026-03-27 | 41.12 | 41.41 | 40.78 | 41.04 | -0.750% | 100,503 | +8.309% |
| 2026-03-26 | 41.76 | 41.92 | 41.27 | 41.35 | -1.688% | 82,003 | +7.497% |
| 2026-03-25 | 42.12 | 42.29 | 41.92 | 42.06 | +1.227% | 172,148 | +5.682% |
| 2026-03-24 | 41.13 | 41.75 | 41.12 | 41.55 | -0.503% | 183,657 | +6.980% |
| 2026-03-23 | 41.65 | 42.43 | 41.34 | 41.76 | +2.403% | 173,430 | +6.442% |
| 2026-03-20 | 41.88 | 41.88 | 40.59 | 40.78 | -2.882% | 59,061 | +9.000% |
| 2026-03-19 | 41.37 | 42.20 | 41.19 | 41.99 | -0.285% | 93,049 | +5.859% |
| 2026-03-18 | 42.62 | 42.62 | 42.01 | 42.11 | -1.566% | 100,811 | +5.557% |
| 2026-03-17 | 43.09 | 43.09 | 42.69 | 42.78 | +0.423% | 52,536 | +3.904% |
| 2026-03-16 | 42.53 | 42.70 | 42.29 | 42.60 | +1.671% | 105,668 | +4.343% |
| 2026-03-13 | 42.52 | 42.63 | 41.77 | 41.90 | -1.272% | 112,397 | +6.086% |
| 2026-03-12 | 42.51 | 42.60 | 42.22 | 42.44 | -1.325% | 68,606 | +4.736% |
| 2026-03-11 | 42.78 | 43.13 | 42.68 | 43.01 | -0.348% | 93,625 | +3.348% |
| 2026-03-10 | 43.18 | 43.73 | 43.03 | 43.16 | +0.700% | 84,985 | +2.989% |
| 2026-03-09 | 42.13 | 43.03 | 41.70 | 42.86 | +0.281% | 921,835 | +3.710% |
| 2026-03-06 | 42.44 | 42.84 | 42.19 | 42.74 | -1.042% | 86,413 | +4.001% |
| 2026-03-05 | 43.50 | 43.52 | 42.74 | 43.19 | -2.152% | 79,109 | +2.917% |
| 2026-03-04 | 43.94 | 44.16 | 43.70 | 44.14 | +1.262% | 71,430 | +0.702% |
| 2026-03-03 | 43.14 | 43.79 | 42.60 | 43.59 | -2.961% | 178,115 | +1.973% |
| 2026-03-02 | 44.75 | 45.11 | 44.63 | 44.92 | -1.750% | 74,768 | -1.046% |
| 2026-02-27 | 45.98 | 46.03 | 45.69 | 45.72 | -0.218% | 65,691 | -2.778% |
| 2026-02-26 | 46.00 | 46.00 | 45.52 | 45.82 | -0.261% | 78,970 | -2.990% |
| 2026-02-25 | 45.76 | 45.94 | 45.61 | 45.94 | +0.901% | 141,661 | -3.243% |
| 2026-02-24 | 45.27 | 45.53 | 45.21 | 45.53 | +0.574% | 141,871 | -2.372% |
| 2026-02-23 | 45.55 | 45.61 | 45.20 | 45.27 | -0.505% | 81,878 | -1.811% |
| 2026-02-20 | 45.14 | 45.54 | 45.05 | 45.50 | +0.820% | 121,307 | -2.308% |
| 2026-02-19 | 44.95 | 45.18 | 44.84 | 45.13 | -0.133% | 71,935 | -1.507% |
| 2026-02-18 | 45.20 | 45.41 | 45.09 | 45.19 | -0.066% | 112,761 | -1.638% |
| 2026-02-17 | 44.83 | 45.24 | 44.69 | 45.22 | -0.110% | 114,943 | -1.703% |
| 2026-02-13 | 45.21 | 45.29 | 44.86 | 45.27 | +0.111% | 156,213 | -1.811% |
| 2026-02-12 | 45.66 | 45.71 | 44.99 | 45.22 | -0.812% | 226,320 | -1.703% |
| 2026-02-11 | 45.55 | 45.65 | 45.24 | 45.59 | +0.751% | 282,816 | -2.501% |
| 2026-02-10 | 45.35 | 45.37 | 45.13 | 45.25 | +0.355% | 147,906 | -1.768% |
| 2026-02-09 | 44.77 | 45.20 | 44.70 | 45.09 | +1.349% | 576,817 | -1.419% |
| 2026-02-06 | 44.23 | 44.51 | 44.06 | 44.49 | +2.041% | 188,992 | -0.090% |
| 2026-02-05 | 43.76 | 43.84 | 43.53 | 43.60 | -1.513% | 161,691 | +1.950% |
| 2026-02-04 | 44.56 | 44.57 | 44.00 | 44.27 | +0.682% | 324,413 | +0.407% |
| 2026-02-03 | 43.78 | 44.00 | 43.58 | 43.97 | +0.365% | 487,080 | +1.092% |
| 2026-02-02 | 43.76 | 43.92 | 43.70 | 43.81 | +0.344% | 312,404 | +1.461% |
| 2026-01-30 | 43.92 | 43.98 | 43.48 | 43.66 | -0.998% | 115,272 | +1.809% |
| 2026-01-29 | 44.23 | 44.23 | 43.57 | 44.10 | +0.938% | 86,145 | +0.794% |
| 2026-01-28 | 43.78 | 43.80 | 43.52 | 43.69 | -0.862% | 63,108 | +1.740% |
| 2026-01-27 | 43.72 | 44.14 | 43.72 | 44.07 | +1.591% | 66,720 | +0.862% |
| 2026-01-26 | 43.33 | 43.51 | 43.32 | 43.38 | +0.533% | 66,830 | +2.467% |
| 2026-01-23 | 42.87 | 43.15 | 42.72 | 43.15 | +0.583% | 90,927 | +3.013% |
| 2026-01-22 | 42.90 | 43.01 | 42.73 | 42.90 | +0.492% | 82,627 | +3.613% |
| 2026-01-21 | 42.39 | 42.79 | 42.20 | 42.69 | +1.089% | 154,856 | +4.123% |
| 2026-01-20 | 42.19 | 42.48 | 42.12 | 42.23 | -1.412% | 69,879 | +5.257% |
| 2026-01-16 | 42.80 | 42.87 | 42.56 | 42.84 | +0.339% | 214,451 | +3.770% |
| 2026-01-15 | 42.85 | 42.85 | 42.63 | 42.69 | +0.117% | 79,982 | +4.123% |
| 2026-01-14 | 42.69 | 42.76 | 42.55 | 42.64 | +0.377% | 128,316 | +4.245% |
| 2026-01-13 | 42.55 | 42.67 | 42.38 | 42.48 | -0.701% | 62,044 | +4.637% |
| 2026-01-12 | 42.72 | 42.81 | 42.65 | 42.78 | +0.611% | 77,127 | +3.904% |
| 2026-01-09 | 42.40 | 42.56 | 42.30 | 42.52 | +0.711% | 93,728 | +4.539% |
| 2026-01-08 | 42.05 | 42.22 | 42.00 | 42.22 | +0.142% | 38,781 | +5.282% |
| 2026-01-07 | 42.35 | 42.35 | 42.10 | 42.16 | -0.355% | 1,225,049 | +5.432% |
| 2026-01-06 | 42.43 | 42.43 | 42.23 | 42.31 | +0.142% | 88,283 | +5.058% |
| 2026-01-05 | 41.87 | 42.31 | 41.84 | 42.25 | +0.835% | 218,566 | +5.207% |
| 2026-01-02 | 41.91 | 42.06 | 41.61 | 41.90 | +0.891% | 37,505 | +6.086% |
| 2025-12-31 | 41.47 | 41.61 | 41.42 | 41.53 | -0.264% | 57,074 | +7.031% |
| 2025-12-30 | 41.72 | 41.80 | 41.60 | 41.64 | +0.192% | 110,479 | +6.748% |
| 2025-12-29 | 41.54 | 41.58 | 41.41 | 41.56 | -1.680% | 42,075 | +6.954% |
| 2025-12-26 | 42.27 | 42.27 | 42.10 | 42.27 | +0.166% | 28,806 | +5.157% |
| 2025-12-24 | 42.20 | 42.22 | 42.11 | 42.20 | +0.142% | 24,530 | +5.332% |
| 2025-12-23 | 42.16 | 42.17 | 42.04 | 42.14 | +0.573% | 69,077 | +5.482% |
| 2025-12-22 | 41.73 | 41.92 | 41.73 | 41.90 | +0.263% | 137,480 | +6.086% |
| 2025-12-19 | 41.74 | 41.92 | 41.74 | 41.79 | +0.457% | 60,065 | +6.365% |
| 2025-12-18 | 41.64 | 41.79 | 41.50 | 41.60 | +0.653% | 59,700 | +6.851% |
| 2025-12-17 | 41.56 | 41.59 | 41.27 | 41.33 | -0.625% | 140,487 | +7.549% |
| 2025-12-16 | 41.66 | 41.68 | 41.46 | 41.59 | -0.550% | 56,468 | +6.877% |
| 2025-12-15 | 41.86 | 41.86 | 41.66 | 41.82 | +0.795% | 60,970 | +6.289% |
| 2025-12-12 | 41.76 | 41.79 | 41.32 | 41.49 | -0.504% | 185,347 | +7.134% |
| 2025-12-11 | 41.64 | 41.82 | 41.52 | 41.70 | +0.603% | 104,107 | +6.595% |
| 2025-12-10 | 41.10 | 41.52 | 40.96 | 41.45 | +1.270% | 43,292 | +7.238% |
| 2025-12-09 | 41.07 | 41.15 | 40.93 | 40.93 | +0.024% | 2,932,802 | +8.600% |
| 2025-12-08 | 41.19 | 41.19 | 40.92 | 40.92 | -0.441% | 39,317 | +8.627% |
| 2025-12-05 | 41.25 | 41.29 | 41.04 | 41.10 | +0.149% | 43,157 | +8.148% |
| 2025-12-04 | 41.20 | 41.28 | 41.03 | 41.04 | +0.146% | 30,668 | +8.309% |
| 2025-12-03 | 40.94 | 41.11 | 40.81 | 40.98 | +0.338% | 53,803 | +8.468% |
| 2025-12-02 | 40.88 | 40.88 | 40.71 | 40.84 | +0.447% | 35,526 | +8.834% |
| 2025-12-01 | 40.81 | 40.87 | 40.66 | 40.66 | -0.414% | 51,656 | +9.321% |
| 2025-11-28 | 40.78 | 40.88 | 40.69 | 40.83 | +0.391% | 14,217 | +8.868% |
| 2025-11-26 | 40.51 | 40.78 | 40.46 | 40.67 | +1.069% | 130,148 | +9.294% |
| 2025-11-25 | 40.11 | 40.37 | 39.95 | 40.24 | +1.386% | 82,292 | +10.462% |
| 2025-11-24 | 39.74 | 39.89 | 39.66 | 39.69 | -0.251% | 194,725 | +11.993% |
| 2025-11-21 | 39.48 | 39.87 | 39.40 | 39.79 | +1.705% | 57,693 | +11.711% |
| 2025-11-20 | 39.93 | 39.95 | 39.12 | 39.12 | -1.379% | 36,919 | +13.616% |
| 2025-11-19 | 39.73 | 39.85 | 39.52 | 39.67 | -0.277% | 40,861 | +12.049% |
| 2025-11-18 | 39.69 | 39.85 | 39.53 | 39.78 | -1.168% | 40,321 | +11.740% |
| 2025-11-17 | 40.53 | 40.60 | 40.09 | 40.25 | -1.421% | 40,746 | +10.435% |
| 2025-11-14 | 40.71 | 40.92 | 40.64 | 40.83 | -0.049% | 39,831 | +8.866% |
| 2025-11-13 | 41.25 | 41.32 | 40.82 | 40.85 | -1.018% | 37,239 | +8.813% |
| 2025-11-12 | 41.20 | 41.34 | 41.15 | 41.27 | +0.599% | 34,006 | +7.705% |
| 2025-11-11 | 40.92 | 41.10 | 40.88 | 41.02 | +0.846% | 34,363 | +8.351% |
| 2025-11-10 | 40.59 | 40.77 | 40.46 | 40.68 | +0.993% | 51,915 | +9.268% |
| 2025-11-07 | 40.06 | 40.30 | 39.92 | 40.28 | +0.249% | 44,026 | +10.353% |
| 2025-11-06 | 40.25 | 40.27 | 40.03 | 40.18 | -0.099% | 88,395 | +10.627% |
| 2025-11-05 | 39.99 | 40.26 | 39.87 | 40.22 | +0.777% | 265,014 | +10.517% |
| 2025-11-04 | 39.89 | 40.07 | 39.80 | 39.91 | -0.894% | 33,367 | +11.376% |
| 2025-11-03 | 40.29 | 40.33 | 40.08 | 40.27 | -0.097% | 31,011 | +10.380% |
| 2025-10-31 | 40.35 | 40.35 | 40.12 | 40.31 | -0.102% | 48,500 | +10.273% |
| 2025-10-30 | 40.34 | 40.54 | 40.28 | 40.35 | -0.359% | 37,285 | +10.161% |
| 2025-10-29 | 40.84 | 40.84 | 40.34 | 40.50 | -0.735% | 51,063 | +9.766% |
| 2025-10-28 | 40.78 | 40.90 | 40.66 | 40.80 | -0.110% | 59,828 | +8.959% |
| 2025-10-27 | 40.81 | 40.88 | 40.74 | 40.84 | +0.591% | 60,884 | +8.839% |
| 2025-10-24 | 40.60 | 40.61 | 40.52 | 40.60 | +0.396% | 39,071 | +9.483% |
| 2025-10-23 | 40.44 | 40.57 | 40.38 | 40.44 | +0.597% | 49,261 | +9.916% |
| 2025-10-22 | 40.37 | 40.44 | 40.08 | 40.20 | -0.298% | 126,862 | +10.572% |
| 2025-10-21 | 40.56 | 40.56 | 40.28 | 40.32 | -0.763% | 73,447 | +10.243% |
| 2025-10-20 | 40.48 | 40.65 | 40.46 | 40.63 | +1.045% | 25,594 | +9.402% |
| 2025-10-17 | 40.16 | 40.36 | 40.07 | 40.21 | -0.223% | 123,594 | +10.545% |
| 2025-10-16 | 40.29 | 40.43 | 40.11 | 40.30 | +0.599% | 50,676 | +10.298% |
| 2025-10-15 | 40.04 | 40.15 | 39.81 | 40.06 | +0.729% | 37,470 | +10.959% |
| 2025-10-14 | 39.52 | 39.98 | 39.42 | 39.77 | +0.404% | 203,031 | +11.768% |
| 2025-10-13 | 39.46 | 39.68 | 39.41 | 39.61 | +0.686% | 117,461 | +12.219% |
| 2025-10-10 | 39.99 | 39.99 | 39.33 | 39.34 | -1.895% | 29,637 | +12.989% |
| 2025-10-09 | 40.48 | 40.48 | 39.95 | 40.10 | -0.669% | 53,436 | +10.848% |
| 2025-10-08 | 40.45 | 40.52 | 40.28 | 40.37 | +0.298% | 53,515 | +10.107% |
| 2025-10-07 | 40.50 | 40.50 | 40.25 | 40.25 | -0.862% | 47,125 | +10.435% |
| 2025-10-06 | 40.55 | 40.69 | 40.51 | 40.60 | +0.037% | 54,788 | +9.483% |
| 2025-10-03 | 40.51 | 40.62 | 40.47 | 40.59 | +0.892% | 25,505 | +9.523% |
| 2025-10-02 | 40.35 | 40.35 | 40.06 | 40.23 | +0.090% | 42,200 | +10.501% |
| 2025-10-01 | 40.10 | 40.30 | 40.10 | 40.19 | +0.525% | 49,509 | +10.600% |
| 2025-09-30 | 39.82 | 40.00 | 39.73 | 39.98 | +0.301% | 52,599 | +11.181% |
| 2025-09-29 | 39.85 | 39.88 | 39.76 | 39.86 | +0.335% | 59,543 | +11.515% |
| 2025-09-26 | 39.61 | 39.76 | 39.60 | 39.73 | +0.830% | 33,257 | +11.889% |
| 2025-09-25 | 39.39 | 39.48 | 39.27 | 39.40 | -0.693% | 28,321 | +12.817% |
| 2025-09-24 | 39.76 | 39.80 | 39.65 | 39.67 | -0.713% | 38,699 | +12.035% |
| 2025-09-23 | 40.11 | 40.11 | 39.86 | 39.96 | -0.014% | 39,555 | +11.236% |
| 2025-09-22 | 39.90 | 40.03 | 39.77 | 39.97 | +0.240% | 20,083 | +11.221% |
| 2025-09-19 | 39.99 | 39.99 | 39.79 | 39.87 | -0.574% | 53,358 | +11.487% |
| 2025-09-18 | 40.02 | 40.15 | 39.84 | 40.10 | +0.264% | 70,278 | +10.848% |
| 2025-09-17 | 40.04 | 40.30 | 39.89 | 39.99 | -0.387% | 155,647 | +11.140% |
| 2025-09-16 | 40.20 | 40.25 | 40.08 | 40.15 | -0.372% | 49,680 | +10.710% |
| 2025-09-15 | 40.18 | 40.30 | 40.15 | 40.30 | +0.674% | 30,793 | +10.298% |
| 2025-09-12 | 40.07 | 40.08 | 39.88 | 40.03 | -0.323% | 44,158 | +11.042% |
| 2025-09-11 | 39.98 | 40.20 | 39.98 | 40.16 | +0.992% | 154,537 | +10.683% |
| 2025-09-10 | 39.76 | 39.90 | 39.63 | 39.77 | +0.088% | 101,549 | +11.782% |
| 2025-09-09 | 39.74 | 39.76 | 39.65 | 39.73 | -0.050% | 22,158 | +11.880% |
| 2025-09-08 | 39.80 | 39.86 | 39.66 | 39.75 | +0.658% | 19,129 | +11.824% |
| 2025-09-05 | 39.58 | 39.70 | 39.35 | 39.49 | +0.458% | 39,260 | +12.560% |
| 2025-09-04 | 39.19 | 39.31 | 39.08 | 39.31 | +0.743% | 42,022 | +13.076% |
| 2025-09-03 | 38.95 | 39.03 | 38.81 | 39.02 | +0.051% | 53,008 | +13.916% |
| 2025-09-02 | 38.73 | 39.03 | 38.68 | 39.00 | -0.965% | 30,027 | +13.974% |
| 2025-08-29 | 39.30 | 39.41 | 39.28 | 39.38 | -0.452% | 20,418 | +12.875% |
| 2025-08-28 | 39.56 | 39.62 | 39.44 | 39.56 | +0.302% | 34,244 | +12.364% |
| 2025-08-27 | 39.14 | 39.44 | 39.07 | 39.44 | -0.253% | 48,533 | +12.703% |
| 2025-08-26 | 39.47 | 39.55 | 39.37 | 39.54 | -0.152% | 44,604 | +12.418% |
| 2025-08-25 | 39.89 | 40.02 | 39.55 | 39.60 | -1.468% | 58,687 | +12.247% |
| 2025-08-22 | 39.72 | 40.24 | 39.72 | 40.19 | +1.464% | 25,280 | +10.600% |
| 2025-08-21 | 39.65 | 39.67 | 39.51 | 39.61 | -0.652% | 43,854 | +12.219% |
| 2025-08-20 | 39.81 | 39.87 | 39.71 | 39.87 | +0.454% | 189,005 | +11.487% |
| 2025-08-19 | 39.83 | 39.87 | 39.61 | 39.69 | +0.076% | 67,578 | +11.993% |
| 2025-08-18 | 39.66 | 39.70 | 39.52 | 39.66 | -0.352% | 18,703 | +12.078% |
| 2025-08-15 | 39.79 | 39.80 | 39.61 | 39.80 | +0.556% | 29,766 | +11.683% |
| 2025-08-14 | 39.42 | 39.60 | 39.34 | 39.58 | -0.025% | 61,378 | +12.304% |
| 2025-08-13 | 39.48 | 39.68 | 39.40 | 39.59 | +0.687% | 40,197 | +12.276% |
| 2025-08-12 | 39.06 | 39.33 | 38.99 | 39.32 | +1.132% | 31,589 | +13.047% |
| 2025-08-11 | 38.93 | 38.93 | 38.78 | 38.88 | -0.269% | 29,960 | +14.326% |
| 2025-08-08 | 38.86 | 39.02 | 38.84 | 38.98 | +0.555% | 31,945 | +14.018% |
| 2025-08-07 | 38.81 | 38.83 | 38.54 | 38.77 | +0.858% | 70,815 | +14.651% |
| 2025-08-06 | 38.35 | 38.51 | 38.31 | 38.44 | +0.813% | 111,555 | +15.635% |
| 2025-08-05 | 38.20 | 38.20 | 37.99 | 38.13 | +0.263% | 180,651 | +16.575% |
| 2025-08-04 | 37.94 | 38.12 | 37.92 | 38.03 | +1.009% | 35,459 | +16.881% |
| 2025-08-01 | 37.56 | 37.69 | 37.38 | 37.65 | -0.119% | 76,999 | +18.061% |
| 2025-07-31 | 37.82 | 37.86 | 37.60 | 37.70 | -0.933% | 50,711 | +17.920% |
| 2025-07-30 | 38.13 | 38.26 | 37.88 | 38.05 | -0.627% | 60,301 | +16.820% |
| 2025-07-29 | 38.38 | 38.38 | 38.16 | 38.29 | -0.094% | 41,353 | +16.088% |
| 2025-07-28 | 38.50 | 38.50 | 38.26 | 38.33 | -1.804% | 45,977 | +15.979% |
| 2025-07-25 | 38.82 | 39.03 | 38.63 | 39.03 | -0.077% | 31,058 | +13.887% |
| 2025-07-24 | 39.05 | 39.23 | 39.04 | 39.06 | -0.634% | 60,194 | +13.799% |
| 2025-07-23 | 38.84 | 39.31 | 38.81 | 39.31 | +2.635% | 37,444 | +13.078% |
| 2025-07-22 | 38.20 | 38.38 | 38.04 | 38.30 | +0.551% | 32,833 | +16.058% |
| 2025-07-21 | 38.06 | 38.27 | 37.98 | 38.09 | +0.581% | 118,519 | +16.697% |
| 2025-07-18 | 38.14 | 38.14 | 37.76 | 37.87 | -0.158% | 28,046 | +17.375% |
| 2025-07-17 | 37.69 | 37.95 | 37.69 | 37.93 | +0.424% | 29,845 | +17.190% |
| 2025-07-16 | 37.67 | 37.92 | 37.58 | 37.77 | +0.106% | 89,095 | +17.686% |
| 2025-07-15 | 38.18 | 38.18 | 37.65 | 37.73 | -1.101% | 42,133 | +17.811% |
| 2025-07-14 | 38.00 | 38.16 | 37.95 | 38.15 | -0.026% | 26,135 | +16.514% |
| 2025-07-11 | 38.18 | 38.18 | 38.06 | 38.16 | -0.822% | 24,699 | +16.483% |
| 2025-07-10 | 38.43 | 38.52 | 38.33 | 38.48 | -0.088% | 78,736 | +15.526% |
| 2025-07-09 | 38.40 | 38.55 | 38.28 | 38.51 | +0.680% | 53,439 | +15.425% |
| 2025-07-08 | 37.98 | 38.25 | 37.95 | 38.25 | +0.897% | 61,184 | +16.209% |
| 2025-07-07 | 38.08 | 38.17 | 37.77 | 37.91 | -1.109% | 45,170 | +17.251% |
| 2025-07-03 | 38.35 | 38.44 | 38.28 | 38.34 | -0.117% | 10,577 | +15.951% |
| 2025-07-02 | 38.10 | 38.41 | 38.09 | 38.38 | +0.405% | 138,713 | +15.816% |
| 2025-07-01 | 38.07 | 38.27 | 38.07 | 38.23 | -0.118% | 74,670 | +16.285% |
| 2025-06-30 | 38.12 | 38.27 | 38.03 | 38.27 | +0.183% | 84,978 | +16.148% |
| 2025-06-27 | 38.05 | 38.29 | 38.01 | 38.20 | +1.005% | 39,162 | +16.361% |
| 2025-06-26 | 37.72 | 37.88 | 37.64 | 37.82 | -0.867% | 28,466 | +17.530% |
| 2025-06-25 | 38.17 | 38.22 | 38.05 | 38.15 | -0.416% | 218,742 | +16.512% |
| 2025-06-24 | 38.25 | 38.43 | 38.19 | 38.31 | +0.949% | 20,663 | +16.027% |
| 2025-06-23 | 37.36 | 37.96 | 37.36 | 37.95 | +0.877% | 22,102 | +17.128% |
| 2025-06-20 | 37.88 | 37.88 | 37.62 | 37.62 | -0.924% | 21,245 | +18.155% |
| 2025-06-18 | 38.02 | 38.16 | 37.93 | 37.97 | +0.214% | 38,344 | +17.063% |
| 2025-06-17 | 38.24 | 38.25 | 37.83 | 37.89 | -1.070% | 34,329 | +17.313% |
| 2025-06-16 | 38.46 | 38.69 | 38.30 | 38.30 | +0.357% | 36,720 | +16.057% |
| 2025-06-13 | 38.11 | 38.35 | 38.11 | 38.16 | -1.105% | 30,810 | +16.472% |
| 2025-06-12 | 38.54 | 38.72 | 38.53 | 38.59 | +0.650% | 25,717 | +15.185% |
| 2025-06-11 | 38.46 | 38.58 | 38.29 | 38.34 | -0.155% | 64,407 | +15.935% |
| 2025-06-10 | 38.47 | 38.52 | 38.29 | 38.40 | +0.117% | 54,517 | +15.755% |
| 2025-06-09 | 38.33 | 38.46 | 38.32 | 38.35 | +0.013% | 23,274 | +15.891% |
| 2025-06-06 | 38.23 | 38.41 | 38.23 | 38.35 | +0.340% | 22,457 | +15.906% |
| 2025-06-05 | 38.33 | 38.40 | 38.16 | 38.22 | +0.105% | 30,692 | +16.300% |
| 2025-06-04 | 38.17 | 38.34 | 38.15 | 38.18 | +0.210% | 51,259 | +16.422% |
| 2025-06-03 | 37.99 | 38.22 | 37.98 | 38.10 | -0.884% | 46,271 | +16.667% |
| 2025-06-02 | 38.08 | 38.44 | 38.01 | 38.44 | +1.291% | 26,341 | +15.635% |
| 2025-05-30 | 37.94 | 38.07 | 37.71 | 37.95 | -0.053% | 24,726 | +17.128% |
| 2025-05-29 | 37.90 | 37.99 | 37.79 | 37.97 | +0.530% | 35,306 | +17.066% |
| 2025-05-28 | 37.95 | 37.95 | 37.69 | 37.77 | -1.152% | 151,471 | +17.686% |
| 2025-05-27 | 38.28 | 38.29 | 38.08 | 38.21 | +1.541% | 204,372 | +16.331% |
| 2025-05-23 | 37.30 | 37.75 | 37.25 | 37.63 | +0.133% | 83,185 | +18.124% |
| 2025-05-22 | 37.44 | 37.74 | 37.36 | 37.58 | -0.080% | 67,102 | +18.281% |
| 2025-05-21 | 38.00 | 38.06 | 37.61 | 37.61 | -0.791% | 63,436 | +18.187% |
| 2025-05-20 | 37.65 | 37.96 | 37.64 | 37.91 | +0.691% | 93,266 | +17.251% |
| 2025-05-19 | 37.29 | 37.65 | 37.17 | 37.65 | +1.020% | 32,449 | +18.061% |
| 2025-05-16 | 37.07 | 37.28 | 37.02 | 37.27 | +0.134% | 35,907 | +19.265% |
| 2025-05-15 | 36.99 | 37.22 | 36.98 | 37.22 | +1.114% | 276,924 | +19.425% |
| 2025-05-14 | 37.02 | 37.02 | 36.72 | 36.81 | -0.298% | 25,872 | +20.755% |
| 2025-05-13 | 36.83 | 37.04 | 36.79 | 36.92 | +0.326% | 14,691 | +20.395% |
| 2025-05-12 | 36.87 | 36.93 | 36.66 | 36.80 | -0.163% | 65,573 | +20.788% |
| 2025-05-09 | 36.76 | 36.86 | 36.59 | 36.86 | +0.821% | 26,571 | +20.591% |
| 2025-05-08 | 36.65 | 36.78 | 36.56 | 36.56 | -0.354% | 62,053 | +21.581% |
| 2025-05-07 | 36.81 | 36.81 | 36.52 | 36.69 | -0.596% | 122,287 | +21.150% |
| 2025-05-06 | 36.74 | 36.92 | 36.68 | 36.91 | +0.654% | 79,695 | +20.428% |
| 2025-05-05 | 36.77 | 36.95 | 36.67 | 36.67 | -0.123% | 46,582 | +21.216% |
| 2025-05-02 | 36.67 | 36.81 | 36.58 | 36.72 | +1.816% | 33,187 | +21.068% |
| 2025-05-01 | 36.24 | 36.39 | 36.01 | 36.06 | -0.634% | 25,256 | +23.267% |
| 2025-04-30 | 36.11 | 36.32 | 35.84 | 36.29 | 0.000% | 110,383 | +22.486% |
| 2025-04-29 | 36.22 | 36.50 | 36.09 | 36.29 | 0.000% | 245,631 | +22.486% |
| 2025-04-28 | 36.12 | 36.34 | 35.95 | 36.29 | +0.946% | 27,107 | +22.486% |
| 2025-04-25 | 35.82 | 36.09 | 35.66 | 35.95 | -0.139% | 265,964 | +23.644% |
| 2025-04-24 | 35.56 | 36.00 | 35.47 | 36.00 | +1.839% | 122,611 | +23.472% |
| 2025-04-23 | 35.71 | 35.82 | 35.32 | 35.35 | -0.310% | 169,766 | +25.743% |
| 2025-04-22 | 35.20 | 35.67 | 35.14 | 35.46 | +2.338% | 140,636 | +25.353% |
| 2025-04-21 | 35.04 | 35.04 | 34.37 | 34.65 | -0.545% | 285,828 | +28.283% |
| 2025-04-17 | 34.71 | 35.05 | 34.65 | 34.84 | +1.161% | 103,911 | +27.583% |
| 2025-04-16 | 34.56 | 34.84 | 34.34 | 34.44 | -0.232% | 347,321 | +29.065% |
| 2025-04-15 | 34.46 | 34.66 | 34.36 | 34.52 | 0.000% | 341,433 | +28.766% |