JHSC
John Hancock Multifactor Small Cap ETF
stockNYSEETF
Market OpenOct 5, 2026 11:15:45 AM EDT
46.26USD+0.134%(+0.06)10,241
46.52Bid46.65Ask0.13SpreadJHSC Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 45.88 | 46.33 | 45.88 | 46.26 | +0.134% | 10,241 | 0.000% |
| 2026-10-02 | 46.17 | 46.44 | 46.11 | 46.20 | +1.024% | 17,180 | +0.134% |
| 2026-10-01 | 45.30 | 45.78 | 45.25 | 45.73 | +0.623% | 53,808 | +1.159% |
| 2026-09-30 | 45.91 | 45.91 | 45.38 | 45.45 | -0.633% | 64,747 | +1.790% |
| 2026-09-29 | 45.85 | 45.85 | 45.46 | 45.74 | -0.227% | 11,929 | +1.145% |
| 2026-09-28 | 45.91 | 46.00 | 45.67 | 45.84 | -0.693% | 11,450 | +0.916% |
| 2026-09-25 | 46.15 | 46.28 | 45.93 | 46.16 | +0.043% | 29,252 | +0.217% |
| 2026-09-24 | 46.28 | 46.28 | 45.85 | 46.14 | -0.324% | 74,509 | +0.260% |
| 2026-09-23 | 46.59 | 46.59 | 46.29 | 46.29 | -1.153% | 20,870 | -0.065% |
| 2026-09-22 | 46.87 | 47.04 | 46.61 | 46.83 | +0.494% | 12,677 | -1.217% |
| 2026-09-21 | 46.90 | 46.90 | 46.60 | 46.60 | +0.049% | 16,731 | -0.730% |
| 2026-09-18 | 46.64 | 46.64 | 46.42 | 46.58 | -0.391% | 14,636 | -0.681% |
| 2026-09-17 | 47.37 | 47.37 | 46.76 | 46.76 | -0.062% | 44,170 | -1.069% |
| 2026-09-16 | 47.07 | 47.29 | 46.31 | 46.79 | -0.452% | 23,596 | -1.131% |
| 2026-09-15 | 47.24 | 47.24 | 46.91 | 47.00 | -0.652% | 16,838 | -1.578% |
| 2026-09-14 | 47.33 | 47.53 | 47.31 | 47.31 | -0.596% | 65,245 | -2.219% |
| 2026-09-11 | 47.77 | 47.77 | 47.54 | 47.59 | +0.598% | 18,479 | -2.802% |
| 2026-09-10 | 47.37 | 47.48 | 47.12 | 47.31 | -0.754% | 18,861 | -2.220% |
| 2026-09-09 | 48.06 | 48.06 | 47.63 | 47.67 | -1.115% | 19,433 | -2.958% |
| 2026-09-08 | 48.43 | 48.43 | 48.21 | 48.21 | -0.650% | 15,032 | -4.039% |
| 2026-09-04 | 48.18 | 48.61 | 48.18 | 48.52 | +0.150% | 41,306 | -4.664% |
| 2026-09-03 | 48.46 | 48.46 | 48.15 | 48.45 | +0.665% | 24,081 | -4.520% |
| 2026-09-02 | 47.87 | 48.25 | 47.83 | 48.13 | +0.901% | 11,497 | -3.885% |
| 2026-09-01 | 48.12 | 48.12 | 47.66 | 47.70 | -1.121% | 48,072 | -3.019% |
| 2026-08-31 | 48.49 | 48.49 | 48.09 | 48.24 | -0.585% | 15,303 | -4.106% |
| 2026-08-28 | 49.02 | 49.09 | 48.43 | 48.53 | -0.917% | 23,812 | -4.668% |
| 2026-08-27 | 48.93 | 49.02 | 48.66 | 48.97 | +0.172% | 81,266 | -5.542% |
| 2026-08-26 | 48.66 | 49.09 | 48.66 | 48.89 | +0.205% | 17,816 | -5.379% |
| 2026-08-25 | 48.94 | 48.94 | 48.63 | 48.79 | -0.041% | 15,206 | -5.185% |
| 2026-08-24 | 48.98 | 48.98 | 48.63 | 48.81 | -0.428% | 16,584 | -5.224% |
| 2026-08-21 | 49.01 | 49.02 | 48.80 | 49.02 | +0.590% | 9,175 | -5.630% |
| 2026-08-20 | 48.87 | 48.93 | 48.73 | 48.73 | -1.091% | 11,260 | -5.074% |
| 2026-08-19 | 49.51 | 49.51 | 49.13 | 49.27 | +0.267% | 9,215 | -6.109% |
| 2026-08-18 | 49.57 | 49.57 | 49.14 | 49.14 | -1.229% | 13,512 | -5.858% |
| 2026-08-17 | 49.82 | 49.82 | 49.61 | 49.75 | -0.400% | 22,375 | -7.015% |
| 2026-08-14 | 49.66 | 50.00 | 49.65 | 49.95 | +0.478% | 23,631 | -7.387% |
| 2026-08-13 | 49.81 | 49.81 | 49.52 | 49.71 | +0.314% | 10,637 | -6.945% |
| 2026-08-12 | 49.62 | 49.66 | 49.14 | 49.56 | +0.423% | 22,357 | -6.653% |
| 2026-08-11 | 49.45 | 49.54 | 49.32 | 49.35 | +0.357% | 23,228 | -6.258% |
| 2026-08-10 | 49.35 | 49.37 | 49.15 | 49.17 | -0.517% | 11,373 | -5.923% |
| 2026-08-07 | 49.29 | 49.50 | 49.23 | 49.43 | +0.668% | 12,018 | -6.409% |
| 2026-08-06 | 49.32 | 49.48 | 49.10 | 49.10 | -0.547% | 14,919 | -5.784% |
| 2026-08-05 | 49.91 | 49.91 | 49.37 | 49.37 | -0.720% | 16,335 | -6.299% |
| 2026-08-04 | 49.21 | 49.82 | 49.03 | 49.73 | +1.489% | 32,092 | -6.974% |
| 2026-08-03 | 48.51 | 49.00 | 48.45 | 49.00 | +1.594% | 79,238 | -5.589% |
| 2026-07-31 | 48.39 | 48.45 | 47.94 | 48.23 | -0.228% | 10,090 | -4.085% |
| 2026-07-30 | 48.41 | 48.52 | 47.83 | 48.34 | +0.771% | 59,658 | -4.303% |
| 2026-07-29 | 48.59 | 48.67 | 47.95 | 47.97 | -1.550% | 21,628 | -3.565% |
| 2026-07-28 | 48.40 | 48.78 | 48.40 | 48.73 | +0.470% | 135,116 | -5.059% |
| 2026-07-27 | 48.49 | 48.62 | 48.22 | 48.50 | +0.533% | 13,798 | -4.613% |
| 2026-07-24 | 48.21 | 48.52 | 48.10 | 48.24 | +0.249% | 14,070 | -4.104% |
| 2026-07-23 | 47.93 | 48.19 | 47.86 | 48.12 | -0.397% | 22,964 | -3.865% |
| 2026-07-22 | 48.34 | 48.58 | 48.28 | 48.31 | -0.327% | 33,400 | -4.247% |
| 2026-07-21 | 48.30 | 48.52 | 48.02 | 48.47 | +1.127% | 234,555 | -4.560% |
| 2026-07-20 | 48.50 | 48.54 | 47.93 | 47.93 | -0.741% | 298,255 | -3.484% |
| 2026-07-17 | 48.29 | 48.64 | 48.17 | 48.29 | -0.785% | 9,473 | -4.199% |
| 2026-07-16 | 48.10 | 48.74 | 48.10 | 48.67 | +0.724% | 13,784 | -4.952% |
| 2026-07-15 | 48.14 | 48.47 | 48.07 | 48.32 | +0.562% | 15,158 | -4.263% |
| 2026-07-14 | 48.29 | 48.30 | 47.87 | 48.05 | +0.481% | 44,494 | -3.725% |
| 2026-07-13 | 48.04 | 48.27 | 47.78 | 47.82 | -0.603% | 17,365 | -3.262% |
| 2026-07-10 | 48.12 | 48.24 | 48.03 | 48.11 | +0.266% | 15,525 | -3.845% |
| 2026-07-09 | 47.82 | 48.18 | 47.82 | 47.98 | +1.101% | 11,809 | -3.590% |
| 2026-07-08 | 47.77 | 47.77 | 47.19 | 47.46 | -1.290% | 20,736 | -2.528% |
| 2026-07-07 | 48.51 | 48.51 | 47.96 | 48.08 | -0.429% | 381,284 | -3.785% |
| 2026-07-06 | 48.28 | 48.45 | 48.25 | 48.29 | +0.347% | 42,181 | -4.198% |
| 2026-07-02 | 48.56 | 48.56 | 47.76 | 48.12 | -0.290% | 14,526 | -3.865% |
| 2026-07-01 | 48.30 | 48.84 | 48.24 | 48.26 | -0.618% | 66,060 | -4.144% |
| 2026-06-30 | 48.44 | 48.66 | 48.26 | 48.56 | +0.103% | 14,317 | -4.736% |
| 2026-06-29 | 48.58 | 48.58 | 48.02 | 48.51 | 0.000% | 52,121 | -4.638% |
| 2026-06-26 | 48.07 | 48.63 | 48.07 | 48.51 | -0.185% | 33,434 | -4.638% |
| 2026-06-25 | 48.43 | 48.87 | 48.30 | 48.60 | +0.956% | 46,537 | -4.815% |
| 2026-06-24 | 47.71 | 48.49 | 47.71 | 48.14 | +0.944% | 31,024 | -3.905% |
| 2026-06-23 | 47.34 | 48.01 | 47.34 | 47.69 | -0.625% | 21,890 | -2.999% |
| 2026-06-22 | 47.99 | 48.05 | 47.87 | 47.99 | +0.188% | 14,902 | -3.605% |
| 2026-06-18 | 47.83 | 47.98 | 47.65 | 47.90 | +1.354% | 22,341 | -3.424% |
| 2026-06-17 | 48.00 | 48.30 | 47.13 | 47.26 | -1.464% | 22,217 | -2.116% |
| 2026-06-16 | 48.29 | 48.53 | 47.87 | 47.96 | -0.162% | 26,659 | -3.549% |
| 2026-06-15 | 48.54 | 48.60 | 48.04 | 48.04 | +0.083% | 28,287 | -3.705% |
| 2026-06-12 | 47.86 | 48.37 | 47.68 | 48.00 | +0.650% | 32,580 | -3.625% |
| 2026-06-11 | 47.05 | 47.69 | 46.81 | 47.69 | +2.120% | 13,126 | -2.999% |
| 2026-06-10 | 47.05 | 47.62 | 46.62 | 46.70 | -0.912% | 28,494 | -0.942% |
| 2026-06-09 | 47.12 | 47.59 | 46.37 | 47.13 | +0.748% | 45,431 | -1.846% |
| 2026-06-08 | 46.95 | 47.07 | 46.73 | 46.78 | +0.473% | 52,035 | -1.112% |
| 2026-06-05 | 47.15 | 47.15 | 46.41 | 46.56 | -1.454% | 17,153 | -0.644% |
| 2026-06-04 | 46.93 | 47.31 | 46.93 | 47.25 | +0.869% | 28,601 | -2.089% |
| 2026-06-03 | 47.06 | 47.06 | 46.77 | 46.84 | -0.763% | 29,014 | -1.238% |
| 2026-06-02 | 46.89 | 47.28 | 46.88 | 47.20 | +0.640% | 12,768 | -1.992% |
| 2026-06-01 | 46.76 | 47.00 | 46.54 | 46.90 | -0.149% | 14,839 | -1.365% |
| 2026-05-29 | 47.16 | 47.18 | 46.94 | 46.97 | -0.529% | 12,760 | -1.512% |
| 2026-05-28 | 47.08 | 47.33 | 46.86 | 47.22 | +0.340% | 15,161 | -2.033% |
| 2026-05-27 | 47.17 | 47.41 | 47.04 | 47.06 | -0.254% | 26,891 | -1.700% |
| 2026-05-26 | 46.84 | 47.18 | 46.84 | 47.18 | +1.419% | 25,322 | -1.950% |
| 2026-05-22 | 46.40 | 46.55 | 46.21 | 46.52 | +0.780% | 36,392 | -0.559% |
| 2026-05-21 | 45.75 | 46.33 | 45.61 | 46.16 | +0.261% | 36,204 | +0.217% |
| 2026-05-20 | 45.33 | 46.04 | 45.32 | 46.04 | +1.836% | 17,896 | +0.478% |
| 2026-05-19 | 45.51 | 45.51 | 45.12 | 45.21 | -0.961% | 22,882 | +2.322% |
| 2026-05-18 | 45.52 | 45.81 | 45.52 | 45.65 | +0.529% | 13,552 | +1.339% |
| 2026-05-15 | 45.75 | 45.75 | 45.39 | 45.41 | -1.713% | 15,010 | +1.875% |
| 2026-05-14 | 46.08 | 46.33 | 46.03 | 46.20 | +0.848% | 20,970 | +0.130% |
| 2026-05-13 | 46.11 | 46.11 | 45.69 | 45.81 | -0.388% | 24,387 | +0.979% |
| 2026-05-12 | 46.22 | 46.22 | 45.62 | 45.99 | -0.519% | 28,795 | +0.587% |
| 2026-05-11 | 46.75 | 46.75 | 46.23 | 46.23 | -0.815% | 13,698 | +0.065% |
| 2026-05-08 | 46.66 | 46.76 | 46.49 | 46.61 | +0.129% | 17,126 | -0.751% |
| 2026-05-07 | 47.11 | 47.11 | 46.36 | 46.55 | -0.831% | 198,369 | -0.623% |
| 2026-05-06 | 46.82 | 46.97 | 46.63 | 46.94 | +0.990% | 163,353 | -1.449% |
| 2026-05-05 | 46.14 | 46.55 | 46.07 | 46.48 | +1.253% | 26,486 | -0.473% |
| 2026-05-04 | 46.13 | 46.32 | 45.69 | 45.91 | -0.800% | 35,490 | +0.773% |
| 2026-05-01 | 46.53 | 46.53 | 46.14 | 46.27 | -0.183% | 111,369 | -0.032% |
| 2026-04-30 | 45.74 | 46.44 | 45.74 | 46.36 | +1.311% | 12,805 | -0.216% |
| 2026-04-29 | 46.16 | 46.16 | 45.53 | 45.76 | -0.755% | 743,483 | +1.093% |
| 2026-04-28 | 46.36 | 46.36 | 45.99 | 46.11 | -0.672% | 30,724 | +0.329% |
| 2026-04-27 | 46.31 | 46.55 | 46.30 | 46.42 | +0.498% | 22,407 | -0.345% |
| 2026-04-24 | 46.30 | 46.35 | 46.15 | 46.19 | -0.194% | 11,044 | +0.152% |
| 2026-04-23 | 46.29 | 46.50 | 45.80 | 46.28 | -0.065% | 31,969 | -0.043% |
| 2026-04-22 | 46.79 | 46.79 | 46.15 | 46.31 | -0.172% | 25,667 | -0.108% |
| 2026-04-21 | 46.82 | 47.03 | 46.26 | 46.39 | -0.600% | 37,211 | -0.280% |
| 2026-04-20 | 46.24 | 46.74 | 46.24 | 46.67 | +0.516% | 27,256 | -0.879% |
| 2026-04-17 | 46.00 | 46.73 | 46.00 | 46.43 | +2.000% | 19,415 | -0.367% |
| 2026-04-16 | 45.41 | 45.67 | 45.35 | 45.52 | +0.242% | 35,350 | +1.626% |
| 2026-04-15 | 45.60 | 45.60 | 45.27 | 45.41 | -0.242% | 14,981 | +1.872% |
| 2026-04-14 | 45.45 | 45.65 | 45.38 | 45.52 | +0.508% | 14,314 | +1.626% |
| 2026-04-13 | 44.52 | 45.37 | 44.52 | 45.29 | +1.297% | 22,442 | +2.142% |
| 2026-04-10 | 45.11 | 45.11 | 44.63 | 44.71 | -0.600% | 19,485 | +3.467% |
| 2026-04-09 | 44.66 | 45.13 | 44.59 | 44.98 | +0.649% | 13,986 | +2.846% |
| 2026-04-08 | 44.74 | 44.92 | 44.58 | 44.69 | +2.359% | 35,481 | +3.513% |
| 2026-04-07 | 43.41 | 43.66 | 43.25 | 43.66 | +0.530% | 26,927 | +5.955% |
| 2026-04-06 | 43.24 | 43.50 | 43.10 | 43.43 | +0.416% | 20,169 | +6.516% |
| 2026-04-02 | 42.55 | 43.27 | 42.44 | 43.25 | +0.371% | 26,717 | +6.960% |
| 2026-04-01 | 43.17 | 43.47 | 43.06 | 43.09 | +0.466% | 41,988 | +7.357% |
| 2026-03-31 | 42.43 | 42.98 | 42.27 | 42.89 | +2.338% | 28,261 | +7.857% |
| 2026-03-30 | 42.60 | 42.60 | 41.74 | 41.91 | -0.617% | 18,425 | +10.379% |
| 2026-03-27 | 42.61 | 42.71 | 42.06 | 42.17 | -1.547% | 29,389 | +9.699% |
| 2026-03-26 | 42.83 | 43.23 | 42.82 | 42.83 | -1.057% | 15,101 | +8.002% |
| 2026-03-25 | 43.29 | 43.46 | 42.75 | 43.29 | +1.050% | 25,713 | +6.861% |
| 2026-03-24 | 42.39 | 43.13 | 42.25 | 42.84 | +0.351% | 37,171 | +7.983% |
| 2026-03-23 | 42.63 | 43.23 | 42.37 | 42.69 | +2.068% | 28,320 | +8.363% |
| 2026-03-20 | 42.49 | 42.49 | 41.67 | 41.83 | -1.744% | 10,565 | +10.604% |
| 2026-03-19 | 42.02 | 42.80 | 42.02 | 42.57 | +0.300% | 18,811 | +8.675% |
| 2026-03-18 | 42.80 | 42.94 | 42.43 | 42.44 | -1.483% | 85,276 | +9.001% |
| 2026-03-17 | 43.07 | 43.34 | 43.03 | 43.08 | +0.681% | 21,799 | +7.384% |
| 2026-03-16 | 42.98 | 43.12 | 42.78 | 42.79 | +0.630% | 25,613 | +8.115% |
| 2026-03-13 | 42.84 | 43.05 | 42.38 | 42.52 | +0.024% | 20,898 | +8.796% |
| 2026-03-12 | 42.87 | 42.93 | 42.39 | 42.51 | -2.253% | 23,148 | +8.821% |
| 2026-03-11 | 43.29 | 43.49 | 43.06 | 43.49 | +0.090% | 29,023 | +6.369% |
| 2026-03-10 | 43.56 | 44.01 | 43.34 | 43.45 | -0.401% | 24,350 | +6.465% |
| 2026-03-09 | 42.84 | 43.70 | 42.24 | 43.63 | +0.730% | 19,251 | +6.037% |
| 2026-03-06 | 43.60 | 43.62 | 43.21 | 43.31 | -2.481% | 20,348 | +6.811% |
| 2026-03-05 | 44.67 | 44.87 | 44.12 | 44.41 | -1.722% | 14,368 | +4.161% |
| 2026-03-04 | 45.25 | 45.25 | 44.90 | 45.19 | +0.422% | 18,764 | +2.368% |
| 2026-03-03 | 44.50 | 45.16 | 43.95 | 45.00 | -1.445% | 19,042 | +2.800% |
| 2026-03-02 | 44.98 | 45.77 | 44.91 | 45.66 | +0.241% | 84,150 | +1.314% |
| 2026-02-27 | 45.57 | 45.59 | 45.19 | 45.55 | -1.214% | 31,953 | +1.559% |
| 2026-02-26 | 45.78 | 46.14 | 45.56 | 46.11 | +0.765% | 25,415 | +0.325% |
| 2026-02-25 | 46.01 | 46.01 | 45.40 | 45.76 | -0.087% | 18,529 | +1.093% |
| 2026-02-24 | 45.45 | 45.92 | 45.45 | 45.80 | +1.013% | 19,301 | +1.004% |
| 2026-02-23 | 46.09 | 46.16 | 45.21 | 45.34 | -1.775% | 41,959 | +2.028% |
| 2026-02-20 | 45.82 | 46.34 | 45.82 | 46.16 | +0.479% | 46,502 | +0.217% |
| 2026-02-19 | 45.78 | 45.96 | 45.75 | 45.94 | -0.217% | 13,816 | +0.697% |
| 2026-02-18 | 45.90 | 46.36 | 45.89 | 46.04 | +0.482% | 23,797 | +0.478% |
| 2026-02-17 | 45.99 | 46.20 | 45.43 | 45.82 | -0.415% | 40,836 | +0.962% |
| 2026-02-13 | 45.61 | 46.19 | 45.52 | 46.01 | +1.010% | 11,621 | +0.543% |
| 2026-02-12 | 46.54 | 46.78 | 45.37 | 45.55 | -1.204% | 30,682 | +1.559% |
| 2026-02-11 | 46.47 | 46.56 | 45.94 | 46.11 | -0.292% | 30,652 | +0.336% |
| 2026-02-10 | 46.27 | 46.50 | 46.20 | 46.24 | -0.086% | 45,406 | +0.043% |
| 2026-02-09 | 46.16 | 46.36 | 46.05 | 46.28 | +0.130% | 56,647 | -0.043% |
| 2026-02-06 | 45.44 | 46.28 | 45.44 | 46.22 | +3.046% | 24,199 | +0.087% |
| 2026-02-05 | 44.95 | 45.40 | 44.80 | 44.85 | -0.876% | 24,541 | +3.136% |
| 2026-02-04 | 45.17 | 45.55 | 44.93 | 45.25 | +0.444% | 16,526 | +2.232% |
| 2026-02-03 | 45.10 | 45.30 | 44.49 | 45.05 | +0.044% | 22,962 | +2.686% |
| 2026-02-02 | 44.37 | 45.20 | 44.37 | 45.03 | +1.100% | 41,376 | +2.732% |
| 2026-01-30 | 44.66 | 44.85 | 44.31 | 44.54 | -0.469% | 33,832 | +3.862% |
| 2026-01-29 | 44.80 | 44.91 | 44.32 | 44.75 | +0.224% | 18,018 | +3.374% |
| 2026-01-28 | 44.84 | 44.88 | 44.59 | 44.65 | -0.134% | 24,855 | +3.606% |
| 2026-01-27 | 44.90 | 44.90 | 44.66 | 44.71 | -0.223% | 168,956 | +3.467% |
| 2026-01-26 | 44.96 | 44.97 | 44.70 | 44.81 | -0.156% | 113,979 | +3.236% |
| 2026-01-23 | 45.62 | 45.62 | 44.85 | 44.88 | -1.449% | 33,991 | +3.075% |
| 2026-01-22 | 45.80 | 45.94 | 45.54 | 45.54 | +0.047% | 73,094 | +1.581% |
| 2026-01-21 | 44.78 | 45.69 | 44.78 | 45.52 | +2.565% | 56,622 | +1.629% |
| 2026-01-20 | 44.38 | 44.78 | 44.32 | 44.38 | -1.114% | 18,225 | +4.236% |
| 2026-01-16 | 45.11 | 45.11 | 44.81 | 44.88 | -0.333% | 61,761 | +3.075% |
| 2026-01-15 | 44.71 | 45.22 | 44.71 | 45.03 | +1.305% | 26,424 | +2.732% |
| 2026-01-14 | 44.26 | 44.58 | 44.19 | 44.45 | +0.203% | 44,090 | +4.072% |
| 2026-01-13 | 44.50 | 44.51 | 44.24 | 44.36 | +0.203% | 20,294 | +4.283% |
| 2026-01-12 | 44.17 | 44.39 | 43.96 | 44.27 | -0.023% | 41,301 | +4.495% |
| 2026-01-09 | 44.16 | 44.39 | 43.84 | 44.28 | +0.951% | 41,931 | +4.472% |
| 2026-01-08 | 43.26 | 43.88 | 43.20 | 43.86 | +1.183% | 18,935 | +5.465% |
| 2026-01-07 | 43.75 | 43.75 | 43.16 | 43.35 | -0.778% | 39,162 | +6.713% |
| 2026-01-06 | 42.96 | 43.70 | 42.82 | 43.69 | +1.581% | 271,460 | +5.883% |
| 2026-01-05 | 42.62 | 43.17 | 42.62 | 43.01 | +1.319% | 117,763 | +7.556% |
| 2026-01-02 | 42.20 | 42.51 | 41.98 | 42.45 | +1.095% | 12,243 | +8.975% |
| 2025-12-31 | 42.42 | 42.42 | 41.97 | 41.99 | -0.873% | 65,524 | +10.169% |
| 2025-12-30 | 42.68 | 42.68 | 42.36 | 42.36 | -0.470% | 23,100 | +9.207% |
| 2025-12-29 | 42.83 | 42.83 | 42.52 | 42.56 | -1.230% | 16,650 | +8.694% |
| 2025-12-26 | 43.25 | 43.25 | 42.97 | 43.09 | -0.278% | 20,918 | +7.357% |
| 2025-12-24 | 43.15 | 43.24 | 42.98 | 43.21 | +0.278% | 7,949 | +7.059% |
| 2025-12-23 | 43.05 | 43.13 | 42.91 | 43.09 | -0.198% | 16,851 | +7.357% |
| 2025-12-22 | 43.03 | 43.37 | 43.03 | 43.18 | +0.596% | 12,495 | +7.144% |
| 2025-12-19 | 42.79 | 42.99 | 42.79 | 42.92 | +0.431% | 18,100 | +7.782% |
| 2025-12-18 | 42.98 | 43.12 | 42.67 | 42.74 | +0.461% | 13,596 | +8.246% |
| 2025-12-17 | 42.88 | 43.13 | 42.54 | 42.54 | -0.654% | 14,898 | +8.745% |
| 2025-12-16 | 43.08 | 43.10 | 42.56 | 42.82 | -0.452% | 18,876 | +8.034% |
| 2025-12-15 | 43.41 | 43.41 | 42.93 | 43.01 | -0.152% | 19,779 | +7.545% |
| 2025-12-12 | 43.73 | 43.77 | 43.01 | 43.08 | -1.147% | 58,274 | +7.382% |
| 2025-12-11 | 43.25 | 43.73 | 43.25 | 43.58 | +0.856% | 44,008 | +6.150% |
| 2025-12-10 | 42.44 | 43.41 | 42.44 | 43.21 | +1.695% | 15,851 | +7.059% |
| 2025-12-09 | 42.40 | 42.66 | 42.40 | 42.49 | +0.148% | 13,347 | +8.873% |
| 2025-12-08 | 42.80 | 42.80 | 42.40 | 42.43 | -0.464% | 17,298 | +9.034% |
| 2025-12-05 | 42.67 | 42.87 | 42.55 | 42.63 | +0.129% | 81,885 | +8.528% |
| 2025-12-04 | 42.53 | 42.80 | 42.42 | 42.57 | -0.188% | 34,788 | +8.668% |
| 2025-12-03 | 42.16 | 42.71 | 42.16 | 42.65 | +1.355% | 16,074 | +8.464% |
| 2025-12-02 | 42.48 | 42.48 | 42.08 | 42.08 | -0.257% | 30,106 | +9.933% |
| 2025-12-01 | 42.00 | 42.47 | 42.00 | 42.19 | -0.405% | 94,754 | +9.650% |
| 2025-11-28 | 42.53 | 42.53 | 42.22 | 42.36 | +0.027% | 17,673 | +9.207% |
| 2025-11-26 | 42.16 | 42.54 | 41.97 | 42.35 | +0.669% | 53,165 | +9.236% |
| 2025-11-25 | 41.29 | 42.15 | 41.29 | 42.07 | +2.182% | 16,899 | +9.968% |
| 2025-11-24 | 40.90 | 41.24 | 40.63 | 41.17 | +1.160% | 12,781 | +12.367% |
| 2025-11-21 | 39.80 | 40.93 | 39.78 | 40.70 | +2.751% | 16,419 | +13.671% |
| 2025-11-20 | 40.73 | 40.83 | 39.61 | 39.61 | -1.480% | 15,100 | +16.798% |
| 2025-11-19 | 40.30 | 40.33 | 40.03 | 40.20 | +0.129% | 10,357 | +15.070% |
| 2025-11-18 | 39.76 | 40.36 | 39.76 | 40.15 | +0.248% | 13,942 | +15.218% |
| 2025-11-17 | 40.83 | 40.87 | 39.99 | 40.05 | -2.017% | 18,684 | +15.504% |
| 2025-11-14 | 40.50 | 41.08 | 40.50 | 40.88 | -0.061% | 10,416 | +13.174% |
| 2025-11-13 | 41.64 | 41.69 | 40.90 | 40.90 | -2.005% | 13,316 | +13.105% |
| 2025-11-12 | 41.74 | 42.02 | 41.73 | 41.74 | +0.165% | 6,600 | +10.837% |
| 2025-11-11 | 41.64 | 41.80 | 41.45 | 41.67 | +0.162% | 5,933 | +11.020% |
| 2025-11-10 | 41.77 | 41.77 | 41.32 | 41.60 | +0.630% | 10,448 | +11.201% |
| 2025-11-07 | 40.66 | 41.34 | 40.58 | 41.34 | +0.986% | 309,888 | +11.901% |
| 2025-11-06 | 41.43 | 41.43 | 40.88 | 40.94 | -1.287% | 12,294 | +13.005% |
| 2025-11-05 | 41.04 | 41.58 | 41.03 | 41.47 | +1.097% | 13,677 | +11.551% |
| 2025-11-04 | 41.00 | 41.26 | 40.97 | 41.02 | -1.267% | 24,007 | +12.774% |
| 2025-11-03 | 41.58 | 41.58 | 41.05 | 41.55 | -0.003% | 25,610 | +11.346% |
| 2025-10-31 | 41.42 | 41.61 | 41.27 | 41.55 | +0.259% | 12,382 | +11.343% |
| 2025-10-30 | 41.50 | 41.96 | 41.37 | 41.44 | -0.781% | 27,770 | +11.631% |
| 2025-10-29 | 42.21 | 42.44 | 41.66 | 41.77 | -1.168% | 132,059 | +10.760% |
| 2025-10-28 | 42.48 | 42.54 | 42.21 | 42.26 | -0.846% | 15,724 | +9.467% |
| 2025-10-27 | 42.77 | 42.77 | 42.49 | 42.62 | +0.518% | 26,036 | +8.541% |
| 2025-10-24 | 42.61 | 42.66 | 42.40 | 42.40 | +0.771% | 38,550 | +9.102% |
| 2025-10-23 | 41.79 | 42.13 | 41.79 | 42.08 | +0.992% | 79,258 | +9.943% |
| 2025-10-22 | 42.02 | 42.13 | 41.42 | 41.66 | -1.100% | 19,051 | +11.034% |
| 2025-10-21 | 41.99 | 42.29 | 41.99 | 42.13 | +0.100% | 11,215 | +9.813% |
| 2025-10-20 | 41.93 | 42.13 | 41.84 | 42.08 | +1.393% | 7,955 | +9.922% |
| 2025-10-17 | 41.36 | 41.53 | 41.27 | 41.51 | +0.111% | 14,029 | +11.453% |
| 2025-10-16 | 42.24 | 42.24 | 41.28 | 41.46 | -1.590% | 27,915 | +11.577% |
| 2025-10-15 | 42.29 | 42.44 | 41.80 | 42.13 | +0.490% | 16,627 | +9.803% |
| 2025-10-14 | 40.82 | 42.07 | 40.82 | 41.92 | +1.353% | 15,204 | +10.341% |
| 2025-10-13 | 41.14 | 41.38 | 41.01 | 41.36 | +2.131% | 28,840 | +11.834% |
| 2025-10-10 | 41.87 | 41.89 | 40.50 | 40.50 | -2.850% | 11,994 | +14.217% |
| 2025-10-09 | 42.19 | 42.19 | 41.60 | 41.69 | -0.997% | 69,651 | +10.962% |
| 2025-10-08 | 42.06 | 42.22 | 41.84 | 42.11 | +0.682% | 14,478 | +9.855% |
| 2025-10-07 | 42.42 | 42.42 | 41.73 | 41.82 | -1.123% | 13,932 | +10.604% |
| 2025-10-06 | 42.61 | 42.61 | 42.17 | 42.30 | -0.024% | 48,882 | +9.362% |
| 2025-10-03 | 42.19 | 42.55 | 42.19 | 42.31 | +0.773% | 12,263 | +9.336% |
| 2025-10-02 | 41.97 | 42.02 | 41.71 | 41.99 | +0.287% | 18,382 | +10.181% |
| 2025-10-01 | 41.67 | 41.91 | 41.62 | 41.87 | +0.037% | 56,519 | +10.497% |
| 2025-09-30 | 41.67 | 41.85 | 41.40 | 41.85 | +0.535% | 15,465 | +10.538% |
| 2025-09-29 | 42.04 | 42.04 | 41.54 | 41.63 | -0.296% | 10,738 | +11.130% |
| 2025-09-26 | 41.42 | 41.77 | 41.42 | 41.75 | +0.847% | 15,337 | +10.801% |
| 2025-09-25 | 41.35 | 41.46 | 41.20 | 41.40 | -0.552% | 56,456 | +11.739% |
| 2025-09-24 | 42.12 | 42.14 | 41.63 | 41.63 | -0.878% | 11,201 | +11.122% |
| 2025-09-23 | 42.21 | 42.47 | 41.93 | 42.00 | -0.172% | 37,252 | +10.146% |
| 2025-09-22 | 41.78 | 42.10 | 41.78 | 42.07 | +0.299% | 19,779 | +9.956% |
| 2025-09-19 | 42.53 | 42.53 | 41.90 | 41.95 | -1.002% | 16,936 | +10.286% |
| 2025-09-18 | 42.03 | 42.39 | 41.83 | 42.37 | +1.753% | 17,571 | +9.181% |
| 2025-09-17 | 41.74 | 42.33 | 41.63 | 41.64 | -0.119% | 19,267 | +11.095% |
| 2025-09-16 | 41.83 | 41.83 | 41.46 | 41.69 | -0.196% | 17,746 | +10.962% |
| 2025-09-15 | 42.00 | 42.06 | 41.71 | 41.77 | -0.251% | 14,331 | +10.745% |
| 2025-09-12 | 42.26 | 42.26 | 41.86 | 41.88 | -1.014% | 14,022 | +10.467% |
| 2025-09-11 | 41.72 | 42.34 | 41.72 | 42.31 | +1.688% | 17,769 | +9.346% |
| 2025-09-10 | 41.62 | 41.72 | 41.40 | 41.60 | +0.178% | 25,107 | +11.191% |
| 2025-09-09 | 41.94 | 41.94 | 41.49 | 41.53 | -0.883% | 15,262 | +11.389% |
| 2025-09-08 | 42.08 | 42.08 | 41.61 | 41.90 | -0.072% | 27,475 | +10.406% |
| 2025-09-05 | 42.11 | 42.32 | 41.66 | 41.93 | +0.167% | 32,028 | +10.327% |
| 2025-09-04 | 41.40 | 41.86 | 41.37 | 41.86 | +1.479% | 20,876 | +10.511% |
| 2025-09-03 | 41.33 | 41.59 | 41.11 | 41.25 | -0.218% | 322,984 | +12.145% |
| 2025-09-02 | 41.02 | 41.45 | 41.00 | 41.34 | -0.609% | 30,856 | +11.901% |
| 2025-08-29 | 41.94 | 41.94 | 41.52 | 41.59 | -0.494% | 6,749 | +11.220% |
| 2025-08-28 | 42.08 | 42.08 | 41.62 | 41.80 | -0.162% | 39,052 | +10.670% |
| 2025-08-27 | 41.49 | 41.94 | 41.49 | 41.87 | +0.765% | 9,859 | +10.491% |
| 2025-08-26 | 41.48 | 41.74 | 41.45 | 41.55 | +0.133% | 19,066 | +11.336% |
| 2025-08-25 | 41.78 | 41.78 | 41.30 | 41.49 | -0.893% | 60,500 | +11.483% |
| 2025-08-22 | 40.67 | 41.99 | 40.67 | 41.87 | +3.551% | 7,264 | +10.488% |
| 2025-08-21 | 40.25 | 40.47 | 40.24 | 40.43 | -0.168% | 11,651 | +14.411% |
| 2025-08-20 | 40.69 | 40.69 | 40.30 | 40.50 | -0.362% | 51,592 | +14.219% |
| 2025-08-19 | 40.70 | 41.02 | 40.56 | 40.65 | -0.078% | 12,828 | +13.806% |
| 2025-08-18 | 40.58 | 40.68 | 40.53 | 40.68 | +0.338% | 11,318 | +13.717% |
| 2025-08-15 | 40.90 | 40.90 | 40.49 | 40.54 | -0.581% | 11,957 | +14.101% |
| 2025-08-14 | 40.92 | 40.92 | 40.49 | 40.78 | -1.450% | 80,944 | +13.438% |
| 2025-08-13 | 40.60 | 41.38 | 40.60 | 41.38 | +2.148% | 25,027 | +11.793% |
| 2025-08-12 | 39.64 | 40.51 | 39.62 | 40.51 | +2.809% | 14,065 | +14.194% |
| 2025-08-11 | 39.60 | 39.63 | 39.33 | 39.40 | -0.397% | 13,026 | +17.402% |
| 2025-08-08 | 39.60 | 39.70 | 39.45 | 39.56 | +0.476% | 16,628 | +16.936% |
| 2025-08-07 | 39.85 | 39.86 | 39.27 | 39.37 | -0.348% | 15,242 | +17.493% |
| 2025-08-06 | 39.78 | 39.78 | 39.43 | 39.51 | -0.604% | 10,774 | +17.084% |
| 2025-08-05 | 39.68 | 39.75 | 39.27 | 39.75 | +0.404% | 20,361 | +16.377% |
| 2025-08-04 | 39.25 | 39.59 | 39.13 | 39.59 | +1.305% | 437,085 | +16.848% |
| 2025-08-01 | 39.08 | 39.10 | 38.59 | 39.08 | -1.388% | 79,500 | +18.373% |
| 2025-07-31 | 39.81 | 39.99 | 39.48 | 39.63 | -0.900% | 22,073 | +16.730% |
| 2025-07-30 | 40.28 | 40.39 | 39.75 | 39.99 | -0.597% | 15,263 | +15.679% |
| 2025-07-29 | 40.43 | 40.43 | 40.08 | 40.23 | -0.174% | 26,441 | +14.989% |
| 2025-07-28 | 40.42 | 40.42 | 40.19 | 40.30 | +0.174% | 12,395 | +14.789% |
| 2025-07-25 | 40.19 | 40.39 | 39.94 | 40.23 | +0.274% | 63,925 | +14.989% |
| 2025-07-24 | 40.54 | 40.54 | 40.12 | 40.12 | -1.109% | 70,812 | +15.304% |
| 2025-07-23 | 40.47 | 40.63 | 40.43 | 40.57 | +0.657% | 62,173 | +14.025% |
| 2025-07-22 | 39.77 | 40.39 | 39.77 | 40.30 | +1.116% | 32,458 | +14.775% |
| 2025-07-21 | 40.17 | 40.22 | 39.86 | 39.86 | -0.275% | 17,200 | +16.056% |
| 2025-07-18 | 40.25 | 40.25 | 39.80 | 39.97 | -0.349% | 10,076 | +15.737% |
| 2025-07-17 | 39.64 | 40.13 | 39.64 | 40.11 | +1.365% | 10,197 | +15.333% |
| 2025-07-16 | 39.59 | 39.67 | 39.19 | 39.57 | +0.559% | 15,232 | +16.907% |
| 2025-07-15 | 40.31 | 40.31 | 39.35 | 39.35 | -2.187% | 15,019 | +17.560% |
| 2025-07-14 | 40.08 | 40.23 | 39.95 | 40.23 | +0.399% | 10,160 | +14.989% |
| 2025-07-11 | 40.28 | 40.28 | 40.02 | 40.07 | -1.061% | 38,628 | +15.448% |
| 2025-07-10 | 40.23 | 40.70 | 40.17 | 40.50 | +0.921% | 13,323 | +14.223% |
| 2025-07-09 | 40.07 | 40.18 | 39.81 | 40.13 | +0.225% | 52,482 | +15.275% |
| 2025-07-08 | 39.79 | 40.21 | 39.79 | 40.04 | +0.882% | 13,416 | +15.534% |
| 2025-07-07 | 40.05 | 40.27 | 39.47 | 39.69 | -1.293% | 23,848 | +16.553% |
| 2025-07-03 | 40.26 | 40.38 | 40.17 | 40.21 | +0.575% | 24,316 | +15.046% |
| 2025-07-02 | 39.74 | 40.06 | 39.17 | 39.98 | +0.705% | 53,667 | +15.708% |
| 2025-07-01 | 38.87 | 39.98 | 38.87 | 39.70 | +1.665% | 8,326 | +16.524% |
| 2025-06-30 | 39.20 | 39.20 | 38.89 | 39.05 | -0.102% | 68,090 | +18.464% |
| 2025-06-27 | 39.11 | 39.28 | 38.77 | 39.09 | +0.463% | 22,270 | +18.342% |
| 2025-06-26 | 38.62 | 38.98 | 38.51 | 38.91 | +0.866% | 36,514 | +18.890% |
| 2025-06-25 | 38.91 | 38.91 | 38.52 | 38.58 | -0.731% | 41,170 | +19.919% |
| 2025-06-24 | 38.83 | 38.97 | 38.63 | 38.86 | +0.804% | 25,940 | +19.043% |
| 2025-06-23 | 38.07 | 38.55 | 37.80 | 38.55 | +1.075% | 22,700 | +20.000% |
| 2025-06-20 | 38.38 | 38.38 | 38.01 | 38.14 | -0.052% | 16,868 | +21.290% |
| 2025-06-18 | 38.02 | 38.39 | 37.95 | 38.16 | +0.405% | 12,373 | +21.226% |
| 2025-06-17 | 38.12 | 38.31 | 38.01 | 38.01 | -1.001% | 16,050 | +21.718% |
| 2025-06-16 | 38.37 | 38.56 | 38.32 | 38.39 | +1.260% | 14,082 | +20.500% |
| 2025-06-13 | 38.23 | 38.40 | 37.91 | 37.91 | -1.817% | 7,900 | +22.018% |
| 2025-06-12 | 38.48 | 38.74 | 38.37 | 38.61 | -0.030% | 14,389 | +19.801% |
| 2025-06-11 | 39.07 | 39.07 | 38.58 | 38.63 | -0.450% | 16,474 | +19.766% |
| 2025-06-10 | 38.80 | 39.00 | 38.70 | 38.80 | +0.155% | 27,779 | +19.227% |
| 2025-06-09 | 38.72 | 38.90 | 38.59 | 38.74 | +0.597% | 11,302 | +19.411% |
| 2025-06-06 | 38.48 | 38.52 | 38.27 | 38.51 | +1.315% | 13,234 | +20.125% |
| 2025-06-05 | 38.10 | 38.19 | 37.84 | 38.01 | +0.038% | 38,901 | +21.705% |
| 2025-06-04 | 38.19 | 38.23 | 38.00 | 38.00 | -0.483% | 19,294 | +21.751% |
| 2025-06-03 | 37.56 | 38.21 | 37.45 | 38.18 | +1.570% | 20,650 | +21.163% |
| 2025-06-02 | 37.72 | 37.72 | 37.23 | 37.59 | -0.265% | 16,481 | +23.065% |
| 2025-05-30 | 37.57 | 37.78 | 37.45 | 37.69 | -0.238% | 21,511 | +22.738% |
| 2025-05-29 | 37.90 | 37.90 | 37.49 | 37.78 | +0.372% | 24,074 | +22.446% |
| 2025-05-28 | 38.03 | 38.06 | 37.54 | 37.64 | -0.895% | 134,708 | +22.901% |
| 2025-05-27 | 37.72 | 38.07 | 37.56 | 37.98 | +1.987% | 18,348 | +21.801% |
| 2025-05-23 | 36.81 | 37.32 | 36.81 | 37.24 | -0.614% | 15,193 | +24.221% |
| 2025-05-22 | 37.38 | 37.63 | 37.17 | 37.47 | -0.160% | 31,836 | +23.459% |
| 2025-05-21 | 38.18 | 38.18 | 37.48 | 37.53 | -2.570% | 11,672 | +23.261% |
| 2025-05-20 | 38.55 | 38.66 | 38.36 | 38.52 | -0.181% | 150,577 | +20.093% |
| 2025-05-19 | 38.25 | 38.62 | 38.25 | 38.59 | -0.490% | 14,353 | +19.876% |
| 2025-05-16 | 38.47 | 38.79 | 38.43 | 38.78 | +0.740% | 20,090 | +19.288% |
| 2025-05-15 | 38.30 | 38.49 | 38.14 | 38.49 | +0.588% | 149,160 | +20.171% |
| 2025-05-14 | 38.56 | 38.56 | 38.27 | 38.27 | -0.752% | 67,451 | +20.878% |
| 2025-05-13 | 38.67 | 38.73 | 38.50 | 38.56 | +0.104% | 34,983 | +19.969% |
| 2025-05-12 | 38.64 | 38.71 | 38.21 | 38.52 | +3.800% | 15,948 | +20.093% |
| 2025-05-09 | 37.30 | 37.34 | 36.94 | 37.11 | -0.188% | 114,954 | +24.656% |
| 2025-05-08 | 37.01 | 37.52 | 36.79 | 37.18 | +1.612% | 137,516 | +24.422% |
| 2025-05-07 | 36.63 | 36.80 | 36.38 | 36.59 | +0.467% | 36,476 | +26.428% |
| 2025-05-06 | 36.38 | 36.61 | 36.18 | 36.42 | -0.763% | 115,287 | +27.018% |
| 2025-05-05 | 36.60 | 36.96 | 36.53 | 36.70 | -0.380% | 25,788 | +26.049% |
| 2025-05-02 | 36.57 | 36.95 | 36.45 | 36.84 | +2.220% | 32,202 | +25.570% |
| 2025-05-01 | 36.04 | 36.45 | 35.81 | 36.04 | +0.334% | 87,009 | +28.357% |
| 2025-04-30 | 35.58 | 36.01 | 35.18 | 35.92 | -0.361% | 349,969 | +28.786% |
| 2025-04-29 | 35.86 | 36.24 | 35.57 | 36.05 | +0.056% | 161,422 | +28.322% |
| 2025-04-28 | 35.91 | 36.20 | 35.61 | 36.03 | +0.446% | 588,831 | +28.393% |
| 2025-04-25 | 35.71 | 35.88 | 35.55 | 35.87 | -0.223% | 48,002 | +28.966% |
| 2025-04-24 | 35.41 | 35.95 | 35.25 | 35.95 | +1.841% | 154,429 | +28.679% |
| 2025-04-23 | 35.73 | 36.21 | 35.14 | 35.30 | +1.466% | 33,161 | +31.048% |
| 2025-04-22 | 34.39 | 34.86 | 34.30 | 34.79 | +2.354% | 76,396 | +32.969% |
| 2025-04-21 | 34.39 | 34.39 | 33.59 | 33.99 | -2.159% | 44,885 | +36.099% |
| 2025-04-17 | 34.49 | 34.86 | 34.42 | 34.74 | +1.165% | 25,223 | +33.161% |
| 2025-04-16 | 34.55 | 34.77 | 33.99 | 34.34 | -0.952% | 39,699 | +34.712% |
| 2025-04-15 | 34.69 | 35.08 | 34.63 | 34.67 | 0.000% | 34,682 | +33.429% |