JHPI
John Hancock Preferred Income ETF
stockNYSEETF
At CloseOct 2, 2026 3:58:06 PM EDT
21.77USD+0.069%(+0.01)40,198
JHPI Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 21.80 | 21.84 | 21.76 | 21.78 | +0.092% | 40,198 | 0.000% |
| 2026-10-01 | 21.66 | 21.76 | 21.61 | 21.76 | +0.230% | 58,029 | +0.092% |
| 2026-09-30 | 21.82 | 21.86 | 21.69 | 21.71 | -0.317% | 42,095 | +0.322% |
| 2026-09-29 | 21.82 | 21.85 | 21.72 | 21.78 | -0.234% | 112,273 | +0.005% |
| 2026-09-28 | 21.85 | 21.86 | 21.78 | 21.83 | -0.818% | 294,879 | -0.229% |
| 2026-09-25 | 22.04 | 22.04 | 21.92 | 22.01 | -0.045% | 33,057 | -1.045% |
| 2026-09-24 | 22.06 | 22.07 | 22.00 | 22.02 | -0.407% | 61,414 | -1.090% |
| 2026-09-23 | 22.22 | 22.22 | 22.08 | 22.11 | -0.540% | 21,230 | -1.493% |
| 2026-09-22 | 22.29 | 22.30 | 22.21 | 22.23 | -0.269% | 34,514 | -2.024% |
| 2026-09-21 | 22.31 | 22.40 | 22.28 | 22.29 | +0.180% | 33,730 | -2.288% |
| 2026-09-18 | 22.27 | 22.28 | 22.23 | 22.25 | -0.045% | 15,588 | -2.112% |
| 2026-09-17 | 22.27 | 22.28 | 22.14 | 22.26 | +0.248% | 35,454 | -2.156% |
| 2026-09-16 | 22.20 | 22.25 | 22.16 | 22.20 | +0.203% | 27,239 | -1.914% |
| 2026-09-15 | 22.28 | 22.28 | 22.11 | 22.16 | -0.315% | 92,871 | -1.715% |
| 2026-09-14 | 22.19 | 22.26 | 22.19 | 22.23 | -0.090% | 53,952 | -2.024% |
| 2026-09-11 | 22.42 | 22.42 | 22.15 | 22.25 | +0.045% | 76,283 | -2.112% |
| 2026-09-10 | 22.35 | 22.35 | 22.24 | 22.24 | -0.514% | 35,341 | -2.068% |
| 2026-09-09 | 22.49 | 22.49 | 22.36 | 22.36 | -0.401% | 17,361 | -2.572% |
| 2026-09-08 | 22.42 | 22.46 | 22.42 | 22.45 | -0.067% | 23,551 | -2.963% |
| 2026-09-04 | 22.55 | 22.55 | 22.42 | 22.46 | +0.045% | 42,232 | -3.028% |
| 2026-09-03 | 22.44 | 22.49 | 22.41 | 22.45 | +0.223% | 30,145 | -2.984% |
| 2026-09-02 | 22.41 | 22.41 | 22.38 | 22.40 | +0.045% | 33,867 | -2.768% |
| 2026-09-01 | 22.40 | 22.42 | 22.38 | 22.39 | -0.089% | 33,743 | -2.724% |
| 2026-08-31 | 22.51 | 22.51 | 22.40 | 22.41 | -0.187% | 36,992 | -2.811% |
| 2026-08-28 | 22.53 | 22.53 | 22.44 | 22.45 | -0.258% | 29,948 | -2.993% |
| 2026-08-27 | 22.54 | 22.54 | 22.48 | 22.51 | -0.288% | 45,996 | -3.243% |
| 2026-08-26 | 22.58 | 22.60 | 22.57 | 22.57 | -0.045% | 25,940 | -3.522% |
| 2026-08-25 | 22.58 | 22.59 | 22.53 | 22.59 | +0.245% | 34,419 | -3.565% |
| 2026-08-24 | 22.51 | 22.54 | 22.48 | 22.53 | +0.222% | 49,726 | -3.329% |
| 2026-08-21 | 22.58 | 22.58 | 22.48 | 22.48 | -0.111% | 30,549 | -3.114% |
| 2026-08-20 | 22.52 | 22.53 | 22.47 | 22.50 | -0.177% | 27,139 | -3.222% |
| 2026-08-19 | 22.58 | 22.58 | 22.53 | 22.55 | +0.378% | 58,134 | -3.393% |
| 2026-08-18 | 22.48 | 22.49 | 22.45 | 22.46 | -0.311% | 33,758 | -3.028% |
| 2026-08-17 | 22.57 | 22.59 | 22.52 | 22.53 | -0.266% | 43,430 | -3.329% |
| 2026-08-14 | 22.61 | 22.61 | 22.57 | 22.59 | -0.007% | 25,023 | -3.586% |
| 2026-08-13 | 22.61 | 22.61 | 22.57 | 22.59 | +0.140% | 26,802 | -3.592% |
| 2026-08-12 | 22.58 | 22.58 | 22.54 | 22.56 | +0.093% | 23,863 | -3.457% |
| 2026-08-11 | 22.56 | 22.56 | 22.52 | 22.54 | +0.160% | 60,952 | -3.368% |
| 2026-08-10 | 22.56 | 22.58 | 22.49 | 22.50 | -0.341% | 42,911 | -3.213% |
| 2026-08-07 | 22.59 | 22.59 | 22.57 | 22.58 | +0.111% | 43,450 | -3.543% |
| 2026-08-06 | 22.62 | 22.69 | 22.55 | 22.55 | -0.243% | 30,447 | -3.436% |
| 2026-08-05 | 22.64 | 22.64 | 22.59 | 22.61 | 0.000% | 46,219 | -3.671% |
| 2026-08-04 | 22.59 | 22.62 | 22.59 | 22.61 | +0.089% | 51,587 | -3.671% |
| 2026-08-03 | 22.58 | 22.60 | 22.56 | 22.59 | +0.222% | 16,459 | -3.586% |
| 2026-07-31 | 22.53 | 22.55 | 22.51 | 22.54 | +0.044% | 61,007 | -3.372% |
| 2026-07-30 | 22.55 | 22.55 | 22.44 | 22.53 | +0.089% | 47,935 | -3.329% |
| 2026-07-29 | 22.53 | 22.54 | 22.49 | 22.51 | -0.685% | 71,384 | -3.243% |
| 2026-07-28 | 22.69 | 22.69 | 22.66 | 22.67 | +0.111% | 27,175 | -3.906% |
| 2026-07-27 | 22.67 | 22.68 | 22.60 | 22.64 | +0.008% | 59,041 | -3.799% |
| 2026-07-24 | 22.61 | 22.67 | 22.60 | 22.64 | +0.125% | 18,886 | -3.791% |
| 2026-07-23 | 22.62 | 22.70 | 22.46 | 22.61 | -0.572% | 27,672 | -3.671% |
| 2026-07-22 | 22.72 | 22.75 | 22.72 | 22.74 | 0.000% | 93,316 | -4.222% |
| 2026-07-21 | 22.78 | 22.79 | 22.72 | 22.74 | +0.044% | 50,812 | -4.222% |
| 2026-07-20 | 22.77 | 22.80 | 22.73 | 22.73 | -0.088% | 66,037 | -4.179% |
| 2026-07-17 | 22.76 | 22.77 | 22.72 | 22.75 | -0.088% | 29,339 | -4.264% |
| 2026-07-16 | 22.73 | 22.78 | 22.73 | 22.77 | 0.000% | 28,584 | -4.348% |
| 2026-07-15 | 22.72 | 22.79 | 22.72 | 22.77 | +0.264% | 30,584 | -4.348% |
| 2026-07-14 | 22.72 | 22.75 | 22.70 | 22.71 | +0.044% | 50,179 | -4.095% |
| 2026-07-13 | 22.70 | 22.75 | 22.67 | 22.70 | -0.132% | 51,768 | -4.053% |
| 2026-07-10 | 22.75 | 22.75 | 22.69 | 22.73 | +0.044% | 14,662 | -4.179% |
| 2026-07-09 | 22.72 | 22.73 | 22.68 | 22.72 | +0.132% | 53,190 | -4.137% |
| 2026-07-08 | 22.72 | 22.74 | 22.65 | 22.69 | -0.176% | 28,756 | -4.011% |
| 2026-07-07 | 22.80 | 22.81 | 22.73 | 22.73 | -0.263% | 59,758 | -4.179% |
| 2026-07-06 | 22.81 | 22.82 | 22.75 | 22.79 | +0.132% | 126,298 | -4.432% |
| 2026-07-02 | 22.72 | 22.78 | 22.70 | 22.76 | +0.066% | 33,478 | -4.306% |
| 2026-07-01 | 22.70 | 22.75 | 22.70 | 22.75 | +0.200% | 102,198 | -4.243% |
| 2026-06-30 | 22.73 | 22.75 | 22.67 | 22.70 | -0.134% | 60,291 | -4.051% |
| 2026-06-29 | 22.76 | 22.76 | 22.69 | 22.73 | +0.309% | 66,196 | -4.179% |
| 2026-06-26 | 22.70 | 22.70 | 22.66 | 22.66 | -0.570% | 34,676 | -3.883% |
| 2026-06-25 | 22.90 | 22.90 | 22.77 | 22.79 | -0.041% | 28,372 | -4.432% |
| 2026-06-24 | 22.82 | 22.86 | 22.79 | 22.80 | -0.025% | 38,789 | -4.471% |
| 2026-06-23 | 22.74 | 22.81 | 22.74 | 22.80 | -0.110% | 40,701 | -4.495% |
| 2026-06-22 | 22.86 | 22.88 | 22.82 | 22.83 | -0.393% | 55,562 | -4.599% |
| 2026-06-18 | 22.94 | 22.94 | 22.86 | 22.92 | +0.312% | 27,503 | -4.974% |
| 2026-06-17 | 22.92 | 22.92 | 22.83 | 22.85 | -0.224% | 24,026 | -4.678% |
| 2026-06-16 | 22.92 | 22.92 | 22.89 | 22.90 | -0.065% | 35,704 | -4.891% |
| 2026-06-15 | 22.96 | 22.96 | 22.90 | 22.91 | +0.328% | 21,126 | -4.953% |
| 2026-06-12 | 22.80 | 22.84 | 22.80 | 22.84 | +0.197% | 61,767 | -4.641% |
| 2026-06-11 | 22.74 | 22.80 | 22.74 | 22.80 | +0.221% | 39,903 | -4.454% |
| 2026-06-10 | 22.80 | 22.80 | 22.75 | 22.75 | -0.197% | 32,249 | -4.243% |
| 2026-06-09 | 22.85 | 22.85 | 22.74 | 22.79 | +0.110% | 59,770 | -4.432% |
| 2026-06-08 | 22.80 | 22.82 | 22.76 | 22.77 | -0.154% | 19,767 | -4.327% |
| 2026-06-05 | 22.85 | 22.85 | 22.80 | 22.80 | -0.262% | 52,660 | -4.474% |
| 2026-06-04 | 22.84 | 22.90 | 22.84 | 22.86 | +0.263% | 49,705 | -4.724% |
| 2026-06-03 | 22.83 | 22.87 | 22.80 | 22.80 | -0.393% | 21,746 | -4.474% |
| 2026-06-02 | 22.90 | 22.90 | 22.86 | 22.89 | -0.044% | 24,683 | -4.849% |
| 2026-06-01 | 22.87 | 22.90 | 22.85 | 22.90 | +0.175% | 23,878 | -4.891% |
| 2026-05-29 | 22.92 | 22.93 | 22.86 | 22.86 | -0.262% | 32,848 | -4.724% |
| 2026-05-28 | 22.91 | 22.95 | 22.87 | 22.92 | +0.087% | 178,410 | -4.974% |
| 2026-05-27 | 22.86 | 22.98 | 22.85 | 22.90 | -0.087% | 88,551 | -4.891% |
| 2026-05-26 | 22.93 | 22.95 | 22.89 | 22.92 | +0.328% | 36,087 | -4.974% |
| 2026-05-22 | 22.88 | 22.88 | 22.82 | 22.84 | +0.180% | 23,496 | -4.662% |
| 2026-05-21 | 22.84 | 22.84 | 22.77 | 22.80 | -0.148% | 32,980 | -4.490% |
| 2026-05-20 | 22.79 | 22.84 | 22.78 | 22.84 | +0.297% | 34,901 | -4.632% |
| 2026-05-19 | 22.80 | 22.84 | 22.75 | 22.77 | -0.306% | 80,241 | -4.349% |
| 2026-05-18 | 22.92 | 22.92 | 22.82 | 22.84 | -0.210% | 42,914 | -4.641% |
| 2026-05-15 | 22.95 | 22.95 | 22.88 | 22.89 | -0.379% | 157,461 | -4.841% |
| 2026-05-14 | 23.02 | 23.02 | 22.95 | 22.98 | -0.001% | 190,242 | -5.201% |
| 2026-05-13 | 23.01 | 23.01 | 22.94 | 22.98 | -0.021% | 47,693 | -5.202% |
| 2026-05-12 | 23.01 | 23.01 | 22.95 | 22.98 | -0.043% | 60,053 | -5.222% |
| 2026-05-11 | 22.98 | 23.01 | 22.96 | 22.99 | +0.152% | 57,829 | -5.263% |
| 2026-05-08 | 23.05 | 23.05 | 22.95 | 22.95 | +0.065% | 32,931 | -5.119% |
| 2026-05-07 | 23.04 | 23.04 | 22.93 | 22.94 | -0.217% | 45,692 | -5.057% |
| 2026-05-06 | 22.98 | 23.00 | 22.95 | 22.99 | +0.262% | 57,991 | -5.263% |
| 2026-05-05 | 22.97 | 22.97 | 22.91 | 22.93 | +0.131% | 83,183 | -5.015% |
| 2026-05-04 | 22.93 | 22.97 | 22.89 | 22.90 | -0.348% | 30,151 | -4.891% |
| 2026-05-01 | 22.98 | 22.98 | 22.94 | 22.98 | +0.239% | 18,917 | -5.222% |
| 2026-04-30 | 22.97 | 22.97 | 22.87 | 22.93 | +0.154% | 44,759 | -4.995% |
| 2026-04-29 | 22.92 | 22.92 | 22.88 | 22.89 | -0.174% | 39,228 | -4.849% |
| 2026-04-28 | 22.99 | 22.99 | 22.92 | 22.93 | -0.843% | 49,155 | -5.015% |
| 2026-04-27 | 23.11 | 23.15 | 23.10 | 23.13 | -0.108% | 89,189 | -5.816% |
| 2026-04-24 | 23.14 | 23.15 | 23.11 | 23.15 | 0.000% | 23,244 | -5.918% |
| 2026-04-23 | 23.13 | 23.16 | 23.10 | 23.15 | +0.043% | 26,475 | -5.918% |
| 2026-04-22 | 23.12 | 23.16 | 23.06 | 23.14 | +0.217% | 72,926 | -5.877% |
| 2026-04-21 | 23.14 | 23.14 | 23.07 | 23.09 | -0.109% | 41,816 | -5.673% |
| 2026-04-20 | 23.09 | 23.13 | 23.09 | 23.12 | -0.042% | 33,627 | -5.777% |
| 2026-04-17 | 23.14 | 23.14 | 23.08 | 23.13 | +0.304% | 35,007 | -5.816% |
| 2026-04-16 | 23.11 | 23.11 | 23.03 | 23.05 | -0.043% | 44,982 | -5.530% |
| 2026-04-15 | 23.13 | 23.13 | 23.01 | 23.07 | +0.109% | 21,120 | -5.571% |
| 2026-04-14 | 23.12 | 23.12 | 22.97 | 23.04 | +0.039% | 70,329 | -5.469% |
| 2026-04-13 | 23.00 | 23.03 | 22.91 | 23.03 | +0.331% | 38,507 | -5.432% |
| 2026-04-10 | 23.00 | 23.00 | 22.86 | 22.95 | -0.060% | 143,591 | -5.119% |
| 2026-04-09 | 22.91 | 23.00 | 22.80 | 22.97 | +0.563% | 28,330 | -5.175% |
| 2026-04-08 | 22.92 | 22.94 | 22.84 | 22.84 | +0.537% | 27,707 | -4.641% |
| 2026-04-07 | 22.66 | 22.73 | 22.64 | 22.72 | -0.009% | 22,265 | -4.129% |
| 2026-04-06 | 22.70 | 22.73 | 22.63 | 22.72 | +0.186% | 31,601 | -4.137% |
| 2026-04-02 | 22.56 | 22.69 | 22.56 | 22.68 | +0.212% | 30,183 | -3.959% |
| 2026-04-01 | 22.59 | 22.67 | 22.59 | 22.63 | +0.221% | 50,467 | -3.756% |
| 2026-03-31 | 22.65 | 22.65 | 22.54 | 22.58 | +0.266% | 46,452 | -3.543% |
| 2026-03-30 | 22.57 | 22.57 | 22.49 | 22.52 | +0.178% | 33,205 | -3.286% |
| 2026-03-27 | 22.58 | 22.58 | 22.43 | 22.48 | -0.780% | 28,734 | -3.114% |
| 2026-03-26 | 22.79 | 22.79 | 22.66 | 22.66 | -0.672% | 21,204 | -3.869% |
| 2026-03-25 | 22.87 | 22.91 | 22.79 | 22.81 | +0.418% | 19,160 | -4.516% |
| 2026-03-24 | 22.65 | 22.75 | 22.65 | 22.71 | -0.066% | 23,080 | -4.116% |
| 2026-03-23 | 22.71 | 22.86 | 22.69 | 22.73 | +0.382% | 23,378 | -4.179% |
| 2026-03-20 | 22.87 | 22.87 | 22.58 | 22.64 | -0.821% | 16,234 | -3.813% |
| 2026-03-19 | 22.81 | 22.85 | 22.76 | 22.83 | -0.040% | 40,894 | -4.603% |
| 2026-03-18 | 22.92 | 22.93 | 22.84 | 22.84 | -0.414% | 15,673 | -4.641% |
| 2026-03-17 | 22.95 | 22.97 | 22.90 | 22.93 | +0.131% | 49,950 | -5.036% |
| 2026-03-16 | 23.01 | 23.01 | 22.90 | 22.91 | +0.020% | 19,022 | -4.912% |
| 2026-03-13 | 23.02 | 23.02 | 22.89 | 22.90 | -0.095% | 57,963 | -4.893% |
| 2026-03-12 | 22.95 | 23.01 | 22.92 | 22.92 | -0.330% | 41,459 | -4.983% |
| 2026-03-11 | 23.05 | 23.05 | 22.98 | 23.00 | -0.138% | 21,739 | -5.297% |
| 2026-03-10 | 23.07 | 23.10 | 22.90 | 23.03 | -0.030% | 35,792 | -5.428% |
| 2026-03-09 | 23.02 | 23.09 | 22.90 | 23.04 | -0.076% | 157,081 | -5.456% |
| 2026-03-06 | 23.07 | 23.13 | 23.03 | 23.05 | -0.456% | 24,075 | -5.528% |
| 2026-03-05 | 23.18 | 23.18 | 23.11 | 23.16 | -0.043% | 39,838 | -5.959% |
| 2026-03-04 | 23.11 | 23.18 | 23.11 | 23.17 | +0.303% | 50,202 | -5.999% |
| 2026-03-03 | 23.02 | 23.15 | 23.01 | 23.10 | -0.302% | 94,519 | -5.714% |
| 2026-03-02 | 23.09 | 23.20 | 23.09 | 23.17 | +0.013% | 72,163 | -5.999% |
| 2026-02-27 | 23.23 | 23.23 | 23.13 | 23.17 | -0.250% | 42,217 | -5.987% |
| 2026-02-26 | 23.25 | 23.26 | 23.21 | 23.23 | -0.193% | 23,102 | -6.222% |
| 2026-02-25 | 23.25 | 23.29 | 23.24 | 23.27 | -0.064% | 40,497 | -6.403% |
| 2026-02-24 | 23.26 | 23.30 | 23.26 | 23.29 | 0.000% | 63,688 | -6.463% |
| 2026-02-23 | 23.36 | 23.36 | 23.27 | 23.29 | -0.278% | 35,853 | -6.463% |
| 2026-02-20 | 23.34 | 23.35 | 23.31 | 23.35 | +0.107% | 28,275 | -6.724% |
| 2026-02-19 | 23.34 | 23.34 | 23.28 | 23.32 | +0.064% | 27,985 | -6.624% |
| 2026-02-18 | 23.34 | 23.34 | 23.28 | 23.31 | +0.149% | 110,762 | -6.564% |
| 2026-02-17 | 23.33 | 23.33 | 23.23 | 23.28 | +0.152% | 34,043 | -6.424% |
| 2026-02-13 | 23.18 | 23.25 | 23.16 | 23.24 | +0.216% | 36,075 | -6.282% |
| 2026-02-12 | 23.19 | 23.21 | 23.17 | 23.19 | +0.042% | 43,832 | -6.079% |
| 2026-02-11 | 23.21 | 23.21 | 23.14 | 23.18 | +0.151% | 62,914 | -6.040% |
| 2026-02-10 | 23.12 | 23.17 | 23.12 | 23.14 | +0.195% | 35,068 | -5.898% |
| 2026-02-09 | 23.04 | 23.14 | 23.04 | 23.10 | +0.043% | 43,240 | -5.714% |
| 2026-02-06 | 23.06 | 23.10 | 23.04 | 23.09 | +0.348% | 38,730 | -5.673% |
| 2026-02-05 | 23.07 | 23.07 | 22.99 | 23.01 | -0.260% | 42,579 | -5.346% |
| 2026-02-04 | 23.02 | 23.07 | 23.01 | 23.07 | +0.130% | 23,186 | -5.592% |
| 2026-02-03 | 23.07 | 23.16 | 23.00 | 23.04 | -0.043% | 27,115 | -5.469% |
| 2026-02-02 | 23.05 | 23.10 | 23.04 | 23.05 | -0.136% | 38,313 | -5.510% |
| 2026-01-30 | 23.14 | 23.14 | 23.03 | 23.08 | -0.123% | 18,900 | -5.639% |
| 2026-01-29 | 23.07 | 23.11 | 23.06 | 23.11 | +0.087% | 26,598 | -5.755% |
| 2026-01-28 | 23.16 | 23.16 | 23.07 | 23.09 | -0.173% | 7,868 | -5.673% |
| 2026-01-27 | 23.18 | 23.18 | 23.13 | 23.13 | -0.043% | 34,194 | -5.837% |
| 2026-01-26 | 23.20 | 23.20 | 23.13 | 23.14 | 0.000% | 33,483 | -5.877% |
| 2026-01-23 | 23.10 | 23.15 | 23.10 | 23.14 | +0.173% | 29,633 | -5.877% |
| 2026-01-22 | 23.06 | 23.13 | 23.05 | 23.10 | +0.130% | 62,221 | -5.714% |
| 2026-01-21 | 23.03 | 23.10 | 23.02 | 23.07 | +0.435% | 66,783 | -5.592% |
| 2026-01-20 | 22.97 | 23.05 | 22.95 | 22.97 | -0.433% | 30,459 | -5.181% |
| 2026-01-16 | 23.07 | 23.12 | 23.04 | 23.07 | +0.043% | 55,340 | -5.592% |
| 2026-01-15 | 23.06 | 23.09 | 23.04 | 23.06 | +0.087% | 34,740 | -5.551% |
| 2026-01-14 | 23.02 | 23.05 | 22.99 | 23.04 | +0.209% | 108,927 | -5.469% |
| 2026-01-13 | 22.96 | 23.03 | 22.84 | 22.99 | +0.052% | 76,387 | -5.271% |
| 2026-01-12 | 22.99 | 22.99 | 22.94 | 22.98 | +0.044% | 42,396 | -5.222% |
| 2026-01-09 | 22.95 | 22.97 | 22.95 | 22.97 | +0.306% | 33,195 | -5.181% |
| 2026-01-08 | 22.89 | 22.96 | 22.89 | 22.90 | -0.174% | 139,889 | -4.891% |
| 2026-01-07 | 22.95 | 22.97 | 22.92 | 22.94 | +0.033% | 35,807 | -5.057% |
| 2026-01-06 | 22.93 | 22.98 | 22.90 | 22.93 | -0.077% | 65,168 | -5.025% |
| 2026-01-05 | 22.93 | 23.00 | 22.93 | 22.95 | +0.087% | 62,035 | -5.098% |
| 2026-01-02 | 22.84 | 22.93 | 22.83 | 22.93 | +0.407% | 24,166 | -5.015% |
| 2025-12-31 | 22.90 | 22.90 | 22.83 | 22.84 | -0.144% | 21,507 | -4.628% |
| 2025-12-30 | 22.83 | 22.88 | 22.81 | 22.87 | +0.088% | 41,393 | -4.766% |
| 2025-12-29 | 22.82 | 22.87 | 22.81 | 22.85 | -1.039% | 61,288 | -4.683% |
| 2025-12-26 | 23.07 | 23.09 | 23.05 | 23.09 | 0.000% | 12,112 | -5.673% |
| 2025-12-24 | 23.05 | 23.09 | 23.04 | 23.09 | +0.174% | 4,617 | -5.673% |
| 2025-12-23 | 23.08 | 23.08 | 23.03 | 23.05 | 0.000% | 21,705 | -5.510% |
| 2025-12-22 | 23.07 | 23.07 | 23.03 | 23.05 | 0.000% | 60,023 | -5.510% |
| 2025-12-19 | 23.03 | 23.10 | 23.03 | 23.05 | +0.087% | 50,601 | -5.510% |
| 2025-12-18 | 23.13 | 23.13 | 23.02 | 23.03 | +0.218% | 49,606 | -5.428% |
| 2025-12-17 | 23.00 | 23.00 | 22.96 | 22.98 | 0.000% | 11,868 | -5.222% |
| 2025-12-16 | 22.98 | 23.03 | 22.98 | 22.98 | 0.000% | 16,112 | -5.222% |
| 2025-12-15 | 23.01 | 23.03 | 22.98 | 22.98 | -0.043% | 27,457 | -5.222% |
| 2025-12-12 | 22.99 | 23.01 | 22.96 | 22.99 | 0.000% | 17,215 | -5.263% |
| 2025-12-11 | 22.97 | 23.02 | 22.97 | 22.99 | +0.087% | 22,228 | -5.263% |
| 2025-12-10 | 22.95 | 23.00 | 22.91 | 22.97 | +0.262% | 48,345 | -5.181% |
| 2025-12-09 | 22.93 | 22.97 | 22.90 | 22.91 | -0.131% | 28,773 | -4.932% |
| 2025-12-08 | 22.94 | 22.96 | 22.91 | 22.94 | 0.000% | 23,532 | -5.057% |
| 2025-12-05 | 23.01 | 23.01 | 22.93 | 22.94 | -0.044% | 18,314 | -5.057% |
| 2025-12-04 | 22.94 | 22.98 | 22.93 | 22.95 | -0.044% | 31,335 | -5.098% |
| 2025-12-03 | 22.96 | 23.00 | 22.93 | 22.96 | +0.131% | 33,710 | -5.139% |
| 2025-12-02 | 22.88 | 22.97 | 22.88 | 22.93 | +0.044% | 28,405 | -5.015% |
| 2025-12-01 | 22.92 | 22.95 | 22.89 | 22.92 | -0.087% | 9,327 | -4.974% |
| 2025-11-28 | 22.92 | 22.94 | 22.92 | 22.94 | +0.087% | 2,725 | -5.057% |
| 2025-11-26 | 22.93 | 22.94 | 22.85 | 22.92 | +0.306% | 31,179 | -4.974% |
| 2025-11-25 | 22.88 | 22.89 | 22.81 | 22.85 | +0.088% | 101,506 | -4.683% |
| 2025-11-24 | 22.91 | 22.91 | 22.79 | 22.83 | -0.088% | 26,783 | -4.599% |
| 2025-11-21 | 22.86 | 22.89 | 22.80 | 22.85 | +0.088% | 14,615 | -4.683% |
| 2025-11-20 | 22.93 | 22.93 | 22.81 | 22.83 | -0.088% | 24,416 | -4.599% |
| 2025-11-19 | 22.98 | 22.98 | 22.84 | 22.85 | -0.131% | 35,774 | -4.683% |
| 2025-11-18 | 22.90 | 22.93 | 22.88 | 22.88 | -0.044% | 28,884 | -4.808% |
| 2025-11-17 | 22.92 | 23.01 | 22.87 | 22.89 | -0.370% | 20,861 | -4.849% |
| 2025-11-14 | 22.95 | 23.01 | 22.94 | 22.98 | +0.284% | 17,096 | -5.201% |
| 2025-11-13 | 23.04 | 23.04 | 22.91 | 22.91 | -0.715% | 27,222 | -4.932% |
| 2025-11-12 | 23.08 | 23.10 | 23.05 | 23.07 | +0.017% | 22,067 | -5.612% |
| 2025-11-11 | 23.07 | 23.12 | 23.07 | 23.07 | +0.113% | 31,859 | -5.596% |
| 2025-11-10 | 23.06 | 23.09 | 23.03 | 23.05 | +0.130% | 33,697 | -5.489% |
| 2025-11-07 | 23.00 | 23.04 | 22.97 | 23.02 | +0.131% | 47,692 | -5.366% |
| 2025-11-06 | 23.04 | 23.06 | 22.98 | 22.98 | -0.109% | 94,775 | -5.243% |
| 2025-11-05 | 23.04 | 23.05 | 22.99 | 23.01 | +0.087% | 108,561 | -5.346% |
| 2025-11-04 | 23.02 | 23.08 | 22.97 | 22.99 | -0.217% | 79,588 | -5.264% |
| 2025-11-03 | 23.23 | 23.23 | 23.02 | 23.04 | -0.085% | 377,762 | -5.469% |
| 2025-10-31 | 23.19 | 23.19 | 23.05 | 23.06 | -0.110% | 27,582 | -5.549% |
| 2025-10-30 | 23.11 | 23.15 | 23.07 | 23.09 | -0.259% | 27,182 | -5.653% |
| 2025-10-29 | 23.21 | 23.24 | 23.13 | 23.14 | -0.920% | 354,291 | -5.898% |
| 2025-10-28 | 23.45 | 23.56 | 23.34 | 23.36 | -0.021% | 21,978 | -6.764% |
| 2025-10-27 | 23.36 | 23.38 | 23.34 | 23.36 | +0.193% | 16,730 | -6.784% |
| 2025-10-24 | 23.30 | 23.33 | 23.29 | 23.32 | +0.171% | 12,134 | -6.604% |
| 2025-10-23 | 23.28 | 23.30 | 23.27 | 23.28 | -0.043% | 20,518 | -6.444% |
| 2025-10-22 | 23.30 | 23.31 | 23.28 | 23.29 | -0.128% | 15,336 | -6.484% |
| 2025-10-21 | 23.28 | 23.35 | 23.28 | 23.32 | +0.172% | 25,197 | -6.604% |
| 2025-10-20 | 23.23 | 23.30 | 23.23 | 23.28 | +0.302% | 18,046 | -6.443% |
| 2025-10-17 | 23.18 | 23.24 | 23.17 | 23.21 | +0.022% | 14,788 | -6.161% |
| 2025-10-16 | 23.24 | 23.25 | 23.19 | 23.20 | -0.099% | 21,464 | -6.141% |
| 2025-10-15 | 23.21 | 23.25 | 23.20 | 23.23 | +0.272% | 27,457 | -6.234% |
| 2025-10-14 | 23.11 | 23.18 | 23.11 | 23.16 | -0.065% | 8,181 | -5.979% |
| 2025-10-13 | 23.19 | 23.20 | 23.17 | 23.18 | +0.234% | 10,305 | -6.040% |
| 2025-10-10 | 23.24 | 23.28 | 23.12 | 23.13 | -0.705% | 91,120 | -5.819% |
| 2025-10-09 | 23.30 | 23.31 | 23.25 | 23.29 | -0.095% | 43,518 | -6.483% |
| 2025-10-08 | 23.33 | 23.35 | 23.30 | 23.31 | +0.003% | 26,135 | -6.573% |
| 2025-10-07 | 23.44 | 23.44 | 23.31 | 23.31 | -0.015% | 82,438 | -6.570% |
| 2025-10-06 | 23.31 | 23.35 | 23.30 | 23.32 | +0.067% | 12,553 | -6.584% |
| 2025-10-03 | 23.29 | 23.34 | 23.28 | 23.30 | +0.126% | 34,085 | -6.521% |
| 2025-10-02 | 23.30 | 23.33 | 23.25 | 23.27 | +0.043% | 19,290 | -6.403% |
| 2025-10-01 | 23.17 | 23.26 | 23.17 | 23.26 | +0.388% | 18,649 | -6.362% |
| 2025-09-30 | 23.23 | 23.23 | 23.17 | 23.17 | -0.258% | 112,492 | -5.999% |
| 2025-09-29 | 23.23 | 23.27 | 23.22 | 23.23 | +0.043% | 12,523 | -6.242% |
| 2025-09-26 | 23.20 | 23.26 | 23.20 | 23.22 | -0.471% | 19,271 | -6.202% |
| 2025-09-25 | 23.33 | 23.35 | 23.29 | 23.33 | -0.086% | 14,156 | -6.644% |
| 2025-09-24 | 23.38 | 23.43 | 23.35 | 23.35 | -0.086% | 21,282 | -6.724% |
| 2025-09-23 | 23.39 | 23.42 | 23.36 | 23.37 | -0.086% | 11,362 | -6.804% |
| 2025-09-22 | 23.45 | 23.45 | 23.38 | 23.39 | -0.128% | 193,164 | -6.883% |
| 2025-09-19 | 23.41 | 23.42 | 23.38 | 23.42 | +0.128% | 22,260 | -7.003% |
| 2025-09-18 | 23.38 | 23.40 | 23.38 | 23.39 | -0.085% | 24,779 | -6.883% |
| 2025-09-17 | 23.38 | 23.50 | 23.38 | 23.41 | +0.128% | 44,489 | -6.963% |
| 2025-09-16 | 23.37 | 23.43 | 23.34 | 23.38 | +0.049% | 37,145 | -6.843% |
| 2025-09-15 | 23.36 | 23.37 | 23.34 | 23.37 | +0.186% | 19,791 | -6.798% |
| 2025-09-12 | 23.30 | 23.33 | 23.29 | 23.32 | +0.064% | 18,687 | -6.624% |
| 2025-09-11 | 23.22 | 23.34 | 23.22 | 23.31 | +0.323% | 36,276 | -6.564% |
| 2025-09-10 | 23.23 | 23.26 | 23.18 | 23.23 | +0.194% | 16,646 | -6.262% |
| 2025-09-09 | 23.22 | 23.22 | 23.13 | 23.19 | +0.065% | 26,551 | -6.080% |
| 2025-09-08 | 23.14 | 23.20 | 23.13 | 23.18 | +0.325% | 75,526 | -6.019% |
| 2025-09-05 | 23.03 | 23.11 | 23.03 | 23.10 | +0.518% | 108,997 | -5.714% |
| 2025-09-04 | 23.04 | 23.04 | 22.90 | 22.98 | +0.222% | 20,353 | -5.226% |
| 2025-09-03 | 22.91 | 22.94 | 22.86 | 22.93 | +0.131% | 24,724 | -5.015% |
| 2025-09-02 | 22.82 | 22.94 | 22.82 | 22.90 | -0.131% | 19,237 | -4.891% |
| 2025-08-29 | 22.96 | 22.96 | 22.91 | 22.93 | -0.022% | 17,903 | -5.015% |
| 2025-08-28 | 23.05 | 23.05 | 22.91 | 22.93 | -0.109% | 132,657 | -5.036% |
| 2025-08-27 | 22.89 | 22.98 | 22.89 | 22.96 | -0.304% | 20,938 | -5.139% |
| 2025-08-26 | 23.05 | 23.05 | 23.00 | 23.03 | 0.000% | 18,521 | -5.428% |
| 2025-08-25 | 23.03 | 23.06 | 23.01 | 23.03 | -0.108% | 9,553 | -5.428% |
| 2025-08-22 | 23.02 | 23.07 | 22.94 | 23.05 | +0.414% | 27,803 | -5.530% |
| 2025-08-21 | 22.97 | 22.98 | 22.91 | 22.96 | +0.028% | 30,101 | -5.139% |
| 2025-08-20 | 22.92 | 22.95 | 22.91 | 22.95 | -0.071% | 24,846 | -5.113% |
| 2025-08-19 | 22.90 | 23.07 | 22.90 | 22.97 | +0.174% | 28,375 | -5.181% |
| 2025-08-18 | 22.86 | 22.93 | 22.86 | 22.93 | +0.175% | 29,380 | -5.015% |
| 2025-08-15 | 22.86 | 22.92 | 22.86 | 22.89 | +0.004% | 21,658 | -4.849% |
| 2025-08-14 | 22.84 | 22.89 | 22.83 | 22.89 | -0.157% | 14,291 | -4.845% |
| 2025-08-13 | 22.87 | 22.94 | 22.85 | 22.93 | +0.240% | 24,798 | -4.995% |
| 2025-08-12 | 22.93 | 22.93 | 22.76 | 22.87 | +0.096% | 33,601 | -4.766% |
| 2025-08-11 | 22.77 | 22.86 | 22.77 | 22.85 | +0.167% | 29,758 | -4.674% |
| 2025-08-08 | 22.78 | 22.81 | 22.75 | 22.81 | +0.179% | 9,189 | -4.516% |
| 2025-08-07 | 22.78 | 22.79 | 22.72 | 22.77 | +0.085% | 10,118 | -4.345% |
| 2025-08-06 | 22.79 | 22.80 | 22.73 | 22.75 | -0.110% | 5,449 | -4.264% |
| 2025-08-05 | 22.81 | 22.81 | 22.73 | 22.77 | -0.044% | 29,131 | -4.369% |
| 2025-08-04 | 22.71 | 22.79 | 22.71 | 22.79 | +0.325% | 622,960 | -4.411% |
| 2025-08-01 | 22.69 | 22.72 | 22.66 | 22.71 | +0.055% | 12,889 | -4.100% |
| 2025-07-31 | 22.72 | 22.72 | 22.61 | 22.70 | +0.354% | 29,194 | -4.047% |
| 2025-07-30 | 22.58 | 22.65 | 22.58 | 22.62 | -0.117% | 12,750 | -3.708% |
| 2025-07-29 | 22.57 | 22.69 | 22.57 | 22.64 | -0.308% | 32,471 | -3.820% |
| 2025-07-28 | 22.67 | 22.73 | 22.65 | 22.71 | +0.066% | 43,738 | -4.116% |
| 2025-07-25 | 22.66 | 22.71 | 22.66 | 22.70 | +0.132% | 14,922 | -4.053% |
| 2025-07-24 | 22.62 | 22.67 | 22.61 | 22.67 | +0.177% | 13,153 | -3.926% |
| 2025-07-23 | 22.61 | 22.65 | 22.60 | 22.63 | -0.044% | 14,901 | -3.756% |
| 2025-07-22 | 22.63 | 22.66 | 22.61 | 22.64 | +0.056% | 10,392 | -3.799% |
| 2025-07-21 | 22.67 | 22.67 | 22.63 | 22.63 | -0.276% | 10,726 | -3.745% |
| 2025-07-18 | 22.66 | 22.71 | 22.61 | 22.69 | +0.376% | 36,422 | -4.011% |
| 2025-07-17 | 22.64 | 22.64 | 22.52 | 22.61 | +0.111% | 27,097 | -3.650% |
| 2025-07-16 | 22.60 | 22.61 | 22.54 | 22.58 | +0.177% | 23,090 | -3.543% |
| 2025-07-15 | 22.59 | 22.68 | 22.54 | 22.54 | -0.442% | 13,700 | -3.372% |
| 2025-07-14 | 22.69 | 22.69 | 22.62 | 22.64 | -0.396% | 29,175 | -3.799% |
| 2025-07-11 | 22.71 | 22.77 | 22.70 | 22.73 | -0.154% | 19,991 | -4.179% |
| 2025-07-10 | 22.67 | 22.77 | 22.67 | 22.77 | +0.308% | 10,414 | -4.327% |
| 2025-07-09 | 22.65 | 22.70 | 22.65 | 22.70 | +0.088% | 22,852 | -4.032% |
| 2025-07-08 | 22.70 | 22.70 | 22.61 | 22.68 | +0.110% | 16,470 | -3.947% |
| 2025-07-07 | 22.65 | 22.66 | 22.63 | 22.65 | -0.113% | 50,398 | -3.841% |
| 2025-07-03 | 22.70 | 22.70 | 22.62 | 22.68 | +0.080% | 18,359 | -3.950% |
| 2025-07-02 | 22.52 | 22.66 | 22.52 | 22.66 | +0.343% | 10,756 | -3.873% |
| 2025-07-01 | 22.45 | 22.59 | 22.45 | 22.58 | +0.156% | 11,147 | -3.544% |
| 2025-06-30 | 22.48 | 22.55 | 22.48 | 22.55 | +0.178% | 12,477 | -3.393% |
| 2025-06-27 | 22.50 | 22.51 | 22.47 | 22.50 | +0.013% | 15,349 | -3.222% |
| 2025-06-26 | 22.44 | 22.52 | 22.42 | 22.50 | -0.478% | 11,253 | -3.209% |
| 2025-06-25 | 22.60 | 22.61 | 22.58 | 22.61 | -0.088% | 9,262 | -3.671% |
| 2025-06-24 | 22.54 | 22.65 | 22.54 | 22.63 | +0.377% | 16,686 | -3.756% |
| 2025-06-23 | 22.52 | 22.56 | 22.51 | 22.55 | +0.200% | 18,413 | -3.393% |
| 2025-06-20 | 22.47 | 22.52 | 22.46 | 22.50 | +0.175% | 10,908 | -3.200% |
| 2025-06-18 | 22.46 | 22.47 | 22.41 | 22.46 | +0.067% | 53,467 | -3.030% |
| 2025-06-17 | 22.42 | 22.45 | 22.41 | 22.45 | +0.069% | 13,577 | -2.965% |
| 2025-06-16 | 22.41 | 22.45 | 22.35 | 22.43 | +0.045% | 28,283 | -2.898% |
| 2025-06-13 | 22.38 | 22.43 | 22.38 | 22.42 | -0.223% | 25,074 | -2.855% |
| 2025-06-12 | 22.42 | 22.48 | 22.42 | 22.47 | 0.000% | 46,095 | -3.071% |
| 2025-06-11 | 22.48 | 22.54 | 22.43 | 22.47 | +0.066% | 19,695 | -3.071% |
| 2025-06-10 | 22.40 | 22.46 | 22.40 | 22.46 | +0.113% | 17,297 | -3.007% |
| 2025-06-09 | 22.37 | 22.43 | 22.37 | 22.43 | -0.000% | 10,682 | -2.897% |
| 2025-06-06 | 22.40 | 22.43 | 22.39 | 22.43 | -0.022% | 13,247 | -2.898% |
| 2025-06-05 | 22.47 | 22.47 | 22.35 | 22.43 | +0.070% | 12,963 | -2.920% |
| 2025-06-04 | 22.36 | 22.43 | 22.36 | 22.42 | +0.287% | 7,625 | -2.851% |
| 2025-06-03 | 22.29 | 22.36 | 22.29 | 22.36 | +0.235% | 16,021 | -2.572% |
| 2025-06-02 | 22.25 | 22.30 | 22.25 | 22.30 | -0.078% | 7,049 | -2.343% |
| 2025-05-30 | 22.36 | 22.36 | 22.23 | 22.32 | +0.225% | 54,122 | -2.419% |
| 2025-05-29 | 22.28 | 22.29 | 22.25 | 22.27 | +0.068% | 50,238 | -2.200% |
| 2025-05-28 | 22.31 | 22.31 | 22.21 | 22.25 | -0.426% | 18,046 | -2.134% |
| 2025-05-27 | 22.30 | 22.37 | 22.29 | 22.35 | +0.604% | 45,186 | -2.550% |
| 2025-05-23 | 22.19 | 22.24 | 22.18 | 22.22 | -0.138% | 13,905 | -1.962% |
| 2025-05-22 | 22.15 | 22.25 | 22.12 | 22.25 | +0.007% | 30,781 | -2.097% |
| 2025-05-21 | 22.35 | 22.37 | 22.22 | 22.25 | -0.692% | 211,756 | -2.090% |
| 2025-05-20 | 22.36 | 22.42 | 22.35 | 22.40 | +0.045% | 42,156 | -2.768% |
| 2025-05-19 | 22.35 | 22.40 | 22.33 | 22.39 | +0.034% | 13,189 | -2.724% |
| 2025-05-16 | 22.35 | 22.39 | 22.31 | 22.38 | +0.158% | 25,288 | -2.692% |
| 2025-05-15 | 22.29 | 22.35 | 22.29 | 22.35 | +0.328% | 22,697 | -2.538% |
| 2025-05-14 | 22.31 | 22.31 | 22.27 | 22.27 | -0.143% | 8,062 | -2.218% |
| 2025-05-13 | 22.29 | 22.33 | 22.24 | 22.31 | +0.209% | 14,027 | -2.358% |
| 2025-05-12 | 22.32 | 22.32 | 22.24 | 22.26 | +0.252% | 21,939 | -2.154% |
| 2025-05-09 | 22.23 | 22.25 | 22.19 | 22.20 | +0.196% | 10,646 | -1.907% |
| 2025-05-08 | 22.25 | 22.25 | 22.16 | 22.16 | -0.102% | 9,823 | -1.715% |
| 2025-05-07 | 22.17 | 22.21 | 22.12 | 22.18 | +0.102% | 18,683 | -1.815% |
| 2025-05-06 | 22.04 | 22.16 | 22.04 | 22.16 | +0.113% | 36,291 | -1.715% |
| 2025-05-05 | 22.11 | 22.20 | 22.11 | 22.14 | -0.023% | 27,678 | -1.604% |
| 2025-05-02 | 22.11 | 22.17 | 22.11 | 22.14 | +0.358% | 11,328 | -1.626% |
| 2025-05-01 | 22.11 | 22.11 | 22.05 | 22.06 | +0.232% | 20,696 | -1.274% |
| 2025-04-30 | 22.22 | 22.22 | 22.01 | 22.01 | -0.542% | 35,044 | -1.045% |
| 2025-04-29 | 22.04 | 22.17 | 22.04 | 22.13 | +0.024% | 52,563 | -1.582% |
| 2025-04-28 | 22.11 | 22.16 | 22.10 | 22.12 | -0.290% | 20,269 | -1.558% |
| 2025-04-25 | 22.19 | 22.24 | 22.15 | 22.19 | +0.041% | 26,329 | -1.843% |
| 2025-04-24 | 22.09 | 22.21 | 22.09 | 22.18 | +0.499% | 16,857 | -1.803% |
| 2025-04-23 | 22.13 | 22.19 | 22.05 | 22.07 | +0.546% | 30,500 | -1.314% |
| 2025-04-22 | 21.93 | 22.00 | 21.92 | 21.95 | +0.301% | 19,857 | -0.774% |
| 2025-04-21 | 21.89 | 21.92 | 21.84 | 21.88 | -0.368% | 10,493 | -0.476% |
| 2025-04-17 | 21.91 | 21.98 | 21.91 | 21.96 | +0.091% | 36,476 | -0.842% |
| 2025-04-16 | 21.86 | 21.98 | 21.83 | 21.95 | +0.508% | 23,028 | -0.752% |
| 2025-04-15 | 21.84 | 21.90 | 21.81 | 21.83 | -0.027% | 24,048 | -0.248% |
| 2025-04-14 | 21.84 | 21.88 | 21.81 | 21.84 | 0.000% | 57,811 | -0.275% |