John Hancock Corporate Bond ETF (JHCB) Exchange: NYSE ARCA

Data as of March 29, 2024

$21.11 ($0.00) 0.00%

John Hancock Corporate Bond ETF - Daily Information
Click for more stock information on John Hancock Corporate Bond ETF.
Daily Information Data
Date March 29, 2024
Open $21.09
Previous Close $21.11
High $21.13
Low $21.08
Adjusted Open $21.09
Previous Adjusted Close $21.11
Adjusted High $21.13
Adjusted Low $21.08

About John Hancock Corporate Bond ETF (JHCB)

John Hancock Corporate Bond ETF

Historical Stock Data for John Hancock Corporate Bond ETF (JHCB)

Date Open High Low Close Adj.Close Volume
2024-03-15 $21.09 $21.13 $21.08 $21.11 $21.11 2,895
2024-03-14 $21.07 $21.35 $21.07 $21.11 $21.11 32,298
2024-03-13 $21.20 $21.22 $21.20 $21.22 $21.22 2,660
2024-03-12 $21.20 $21.27 $21.20 $21.25 $21.25 3,422
2024-03-11 $21.27 $21.31 $21.27 $21.30 $21.30 5,715
2024-03-08 $21.27 $21.30 $21.27 $21.30 $21.30 466
2024-03-07 $21.23 $21.27 $21.22 $21.27 $21.27 5,352
2024-03-06 $21.23 $21.28 $21.21 $21.21 $21.21 18,913
2024-03-05 $21.19 $21.20 $21.17 $21.17 $21.17 27,985
2024-03-04 $21.06 $21.14 $21.05 $21.11 $21.11 28,692
2024-03-01 $21.02 $21.16 $21.02 $21.13 $21.13 21,554
2024-02-29 $21.04 $21.09 $20.99 $21.01 $21.01 34,805
2024-02-28 $20.92 $21.01 $20.92 $20.99 $20.99 16,718
2024-02-27 $20.98 $21.05 $20.97 $21.00 $21.00 173,008
2024-02-26 $21.01 $21.03 $20.99 $21.02 $21.02 30,627
2024-02-23 $21.07 $21.18 $21.05 $21.15 $21.08 50,937
2024-02-22 $21.04 $21.20 $21.04 $21.10 $21.03 79,114
2024-02-21 $21.06 $21.07 $21.02 $21.06 $20.99 20,784
2024-02-20 $21.06 $21.13 $21.05 $21.11 $21.04 44,005
2024-02-16 $21.01 $21.07 $20.99 $21.04 $20.97 34,279
2024-02-15 $21.05 $21.10 $21.05 $21.08 $21.01 25,959
2024-02-14 $20.96 $21.05 $20.96 $21.04 $20.97 39,033
2024-02-13 $20.94 $21.05 $20.92 $20.94 $20.87 35,905
2024-02-12 $21.09 $21.20 $21.08 $21.14 $21.07 54,497
2024-02-09 $21.10 $21.20 $21.10 $21.11 $21.11 21,829
2024-02-08 $21.15 $21.24 $21.13 $21.13 $21.13 31,706
2024-02-07 $21.25 $21.33 $21.20 $21.21 $21.21 27,966
2024-02-06 $21.19 $21.28 $21.19 $21.27 $21.27 21,171
2024-02-05 $21.14 $21.23 $21.11 $21.16 $21.16 21,325
2024-02-02 $21.32 $21.40 $21.28 $21.37 $21.37 19,410
2024-02-01 $21.45 $21.50 $21.43 $21.47 $21.47 13,793
2024-01-31 $21.38 $21.38 $21.33 $21.33 $21.33 165,541
2024-01-30 $21.22 $21.28 $21.21 $21.28 $21.28 3,340
2024-01-29 $21.26 $21.26 $21.26 $21.26 $21.26 62
2024-01-26 $21.20 $21.20 $21.18 $21.18 $21.18 1,173
2024-01-25 $21.22 $21.35 $21.17 $21.23 $21.21 9,794
2024-01-24 $21.10 $21.10 $21.10 $21.10 $21.08 545
2024-01-23 $21.16 $21.22 $21.15 $21.16 $21.14 11,304
2024-01-22 $21.23 $21.23 $21.19 $21.19 $21.19 528
2024-01-19 $21.10 $21.18 $21.09 $21.15 $21.15 3,825
2024-01-18 $21.17 $21.25 $21.13 $21.13 $21.13 2,292
2024-01-17 $21.11 $21.15 $21.11 $21.15 $21.15 2,491
2024-01-16 $21.27 $21.27 $21.20 $21.20 $21.20 605
2024-01-12 $21.33 $21.36 $21.28 $21.36 $21.36 1,999
2024-01-11 $21.33 $21.33 $21.33 $21.33 $21.33 165
2024-01-10 $21.24 $21.24 $21.21 $21.21 $21.21 738
2024-01-09 $21.17 $21.24 $21.17 $21.24 $21.24 196
2024-01-08 $21.21 $21.21 $21.19 $21.19 $21.19 227
2024-01-05 $21.10 $21.10 $21.08 $21.08 $21.08 15,140
2024-01-04 $21.10 $21.11 $21.02 $21.11 $21.11 1,751
2024-01-03 $21.20 $21.20 $21.20 $21.20 $21.20 724
2024-01-02 $21.27 $21.27 $21.22 $21.23 $21.23 1,453
2023-12-29 $21.42 $21.42 $21.38 $21.39 $21.39 4,117
2023-12-28 $21.47 $21.48 $21.45 $21.45 $21.45 1,099
2023-12-27 $21.48 $21.48 $21.48 $21.48 $21.48 10
2023-12-26 $21.29 $21.37 $21.29 $21.35 $21.35 1,000
2023-12-22 $21.43 $21.43 $21.43 $21.43 $21.43 110
2023-12-21 $21.50 $21.50 $21.42 $21.44 $21.44 1,214
2023-12-20 $21.49 $21.49 $21.41 $21.45 $21.45 1,552
2023-12-19 $21.44 $21.44 $21.37 $21.37 $21.37 715
2023-12-18 $21.36 $21.36 $21.36 $21.36 $21.36 1,046
2023-12-15 $21.44 $21.48 $21.42 $21.45 $21.45 5,265
2023-12-14 $21.43 $21.52 $21.43 $21.46 $21.46 5,886
2023-12-13 $21.03 $21.28 $21.03 $21.27 $21.27 3,837
2023-12-12 $20.87 $20.93 $20.85 $20.93 $20.93 5,378
2023-12-11 $20.83 $20.90 $20.83 $20.85 $20.85 1,715
2023-12-08 $20.86 $20.86 $20.80 $20.85 $20.85 1,366
2023-12-07 $20.96 $20.97 $20.95 $20.97 $20.97 4,607
2023-12-06 $20.97 $20.97 $20.97 $20.97 $20.97 175
2023-12-05 $20.92 $20.92 $20.92 $20.92 $20.92 124
2023-12-04 $20.73 $20.78 $20.73 $20.78 $20.78 872
2023-12-01 $20.80 $20.86 $20.80 $20.86 $20.86 193,529
2023-11-30 $20.66 $20.67 $20.66 $20.66 $20.66 2,051
2023-11-29 $20.74 $20.74 $20.74 $20.74 $20.74 157
2023-11-28 $20.54 $20.59 $20.54 $20.59 $20.59 179
2023-11-27 $20.42 $20.48 $20.42 $20.48 $20.48 5,208
2023-11-24 $20.47 $20.47 $20.43 $20.43 $20.35 5,084
2023-11-22 $20.49 $20.52 $20.46 $20.52 $20.44 20,952
2023-11-21 $20.46 $20.47 $20.46 $20.47 $20.40 596
2023-11-20 $20.36 $20.44 $20.33 $20.43 $20.35 11,529
2023-11-17 $20.39 $20.41 $20.37 $20.41 $20.41 16,519
2023-11-16 $20.36 $20.36 $20.36 $20.36 $20.36 739
2023-11-15 $20.19 $20.22 $20.15 $20.22 $20.22 1,496
2023-11-14 $20.33 $20.33 $20.30 $20.30 $20.30 1,490
2023-11-13 $19.99 $20.02 $19.95 $20.02 $20.02 1,376
2023-11-10 $20.01 $20.02 $20.00 $20.02 $20.02 25,748
2023-11-09 $20.06 $20.06 $19.95 $19.95 $19.95 1,988
2023-11-08 $20.10 $20.10 $20.10 $20.10 $20.10 393
2023-11-07 $19.98 $20.02 $19.98 $20.02 $20.02 902
2023-11-06 $19.92 $19.92 $19.87 $19.90 $19.90 820
2023-11-03 $20.04 $20.04 $19.99 $19.99 $19.99 388
2023-11-02 $19.87 $19.89 $19.85 $19.89 $19.89 1,330
2023-11-01 $19.65 $19.71 $19.61 $19.71 $19.71 52,308
2023-10-31 $19.53 $19.55 $19.49 $19.49 $19.49 3,403
2023-10-30 $19.50 $19.50 $19.47 $19.47 $19.47 14,490
2023-10-27 $19.54 $19.54 $19.52 $19.52 $19.52 166
2023-10-26 $19.55 $19.55 $19.55 $19.55 $19.55 1,983
2023-10-25 $19.54 $19.57 $19.52 $19.52 $19.44 1,983
2023-10-24 $19.62 $19.67 $19.62 $19.67 $19.59 324
2023-10-23 $19.40 $19.57 $19.40 $19.57 $19.49 2,806
2023-10-20 $19.40 $19.49 $19.40 $19.49 $19.41 993
2023-10-19 $19.41 $19.49 $19.41 $19.43 $19.34 52,706
2023-10-18 $19.59 $19.59 $19.53 $19.53 $19.44 634
2023-10-17 $19.61 $19.64 $19.61 $19.64 $19.56 146
2023-10-16 $19.76 $19.79 $19.76 $19.79 $19.70 687
2023-10-13 $19.87 $19.89 $19.87 $19.89 $19.81 1,991
2023-10-12 $19.90 $19.90 $19.76 $19.76 $19.68 1,928
2023-10-11 $19.94 $19.96 $19.93 $19.96 $19.87 1,863
2023-10-10 $19.75 $19.89 $19.75 $19.86 $19.77 2,595
2023-10-09 $19.78 $19.85 $19.77 $19.83 $19.75 1,395
2023-10-06 $19.67 $19.67 $19.67 $19.67 $19.58 20
2023-10-05 $19.69 $19.76 $19.69 $19.72 $19.64 1,732
2023-10-04 $19.72 $19.72 $19.72 $19.72 $19.64 521
2023-10-03 $19.67 $19.67 $19.59 $19.59 $19.51 243
2023-10-02 $19.77 $19.79 $19.77 $19.79 $19.71 293
2023-09-29 $20.00 $20.00 $19.94 $19.94 $19.85 248
2023-09-28 $19.95 $19.95 $19.95 $19.95 $19.86 121
2023-09-27 $20.04 $20.04 $19.93 $19.93 $19.84 1,046
2023-09-26 $20.02 $20.03 $20.02 $20.03 $19.94 65,218
2023-09-25 $20.17 $20.17 $20.14 $20.14 $19.98 622
2023-09-22 $20.29 $20.29 $20.29 $20.29 $20.13 14
2023-09-21 $20.21 $20.21 $20.21 $20.21 $20.05 25
2023-09-20 $20.36 $20.36 $20.36 $20.36 $20.20 26
2023-09-19 $20.34 $20.34 $20.34 $20.34 $20.17 383
2023-09-18 $20.33 $20.39 $20.33 $20.39 $20.23 476
2023-09-15 $20.38 $20.38 $20.38 $20.38 $20.38 13
2023-09-14 $20.40 $20.41 $20.39 $20.41 $20.41 1,426
2023-09-13 $20.40 $20.45 $20.37 $20.44 $20.44 1,164
2023-09-12 $20.41 $20.41 $20.41 $20.41 $20.41 237
2023-09-11 $20.41 $20.42 $20.40 $20.42 $20.42 1,137
2023-09-08 $20.46 $20.46 $20.45 $20.45 $20.45 178
2023-09-07 $20.41 $20.41 $20.41 $20.41 $20.41 114
2023-09-06 $20.35 $20.35 $20.35 $20.35 $20.35 18
2023-09-05 $20.39 $20.39 $20.39 $20.39 $20.39 141
2023-09-01 $20.50 $20.54 $20.50 $20.51 $20.51 1,034
2023-08-31 $20.62 $20.62 $20.62 $20.62 $20.62 47
2023-08-30 $20.56 $20.58 $20.56 $20.58 $20.58 263
2023-08-29 $20.52 $20.59 $20.52 $20.58 $20.58 467
2023-08-28 $20.47 $20.47 $20.42 $20.46 $20.46 602
2023-08-25 $20.45 $20.50 $20.45 $20.50 $20.42 1,492
2023-08-24 $20.51 $20.51 $20.48 $20.49 $20.41 1,698
2023-08-23 $20.46 $20.52 $20.44 $20.52 $20.44 1,325
2023-08-22 $20.29 $20.31 $20.29 $20.31 $20.23 601
2023-08-21 $20.24 $20.26 $20.24 $20.26 $20.18 455
2023-08-18 $20.36 $20.36 $20.36 $20.36 $20.28 1
2023-08-17 $20.34 $20.34 $20.31 $20.31 $20.23 516
2023-08-16 $20.36 $20.36 $20.36 $20.36 $20.36 50
2023-08-15 $20.46 $20.46 $20.44 $20.44 $20.44 1,971
2023-08-14 $20.48 $20.54 $20.48 $20.50 $20.50 1,039
2023-08-11 $20.56 $20.56 $20.52 $20.52 $20.52 216
2023-08-10 $20.59 $20.59 $20.59 $20.59 $20.59 1
2023-08-09 $20.70 $20.70 $20.70 $20.70 $20.70 0
2023-08-08 $20.69 $20.69 $20.69 $20.69 $20.69 130
2023-08-07 $20.61 $20.61 $20.61 $20.61 $20.61 130
2023-08-04 $20.67 $20.67 $20.67 $20.67 $20.67 297
2023-08-03 $20.47 $20.48 $20.47 $20.48 $20.48 204
2023-08-02 $20.64 $20.64 $20.64 $20.64 $20.64 46
2023-08-01 $20.74 $20.74 $20.74 $20.74 $20.74 418
2023-07-31 $20.89 $20.89 $20.87 $20.87 $20.87 699
2023-07-28 $20.85 $20.85 $20.83 $20.83 $20.83 450
2023-07-27 $20.83 $20.86 $20.74 $20.76 $20.76 33,358
2023-07-26 $20.92 $20.92 $20.90 $20.90 $20.90 177
2023-07-25 $20.91 $20.91 $20.91 $20.91 $20.83 1,560
2023-07-24 $20.99 $20.99 $20.91 $20.91 $20.83 1,560
2023-07-21 $20.93 $20.93 $20.93 $20.93 $20.85 131
2023-07-20 $20.89 $20.92 $20.89 $20.90 $20.82 1,440
2023-07-19 $21.05 $21.05 $21.03 $21.03 $20.94 568
2023-07-18 $20.91 $20.96 $20.91 $20.96 $20.87 2,156
2023-07-17 $20.84 $20.89 $20.84 $20.89 $20.80 1,228
2023-07-14 $20.89 $20.89 $20.89 $20.89 $20.80 14
2023-07-13 $20.93 $20.99 $20.93 $20.99 $20.90 282
2023-07-12 $20.84 $20.89 $20.84 $20.87 $20.78 4,964
2023-07-11 $20.68 $20.68 $20.68 $20.68 $20.60 254
2023-07-10 $20.64 $20.64 $20.64 $20.64 $20.55 2
2023-07-07 $20.62 $20.62 $20.56 $20.56 $20.47 337
2023-07-06 $20.61 $20.61 $20.54 $20.58 $20.50 434
2023-07-05 $20.76 $20.76 $20.73 $20.73 $20.64 5,056
2023-07-03 $20.89 $20.89 $20.84 $20.84 $20.76 172
2023-06-30 $20.82 $20.89 $20.82 $20.89 $20.80 317
2023-06-29 $20.73 $20.75 $20.73 $20.75 $20.66 1,287
2023-06-28 $20.87 $20.87 $20.81 $20.87 $20.78 30,448
2023-06-27 $20.79 $20.79 $20.79 $20.79 $20.70 20
2023-06-26 $20.89 $20.89 $20.89 $20.89 $20.73 1,282
2023-06-23 $20.89 $20.89 $20.89 $20.89 $20.89 192
2023-06-22 $20.83 $20.83 $20.82 $20.83 $20.83 639
2023-06-21 $20.94 $20.94 $20.94 $20.94 $20.94 168
2023-06-20 $20.91 $20.93 $20.91 $20.93 $20.93 150
2023-06-16 $20.83 $20.87 $20.83 $20.87 $20.87 217
2023-06-15 $20.87 $20.90 $20.87 $20.88 $20.88 690
2023-06-14 $20.71 $20.75 $20.71 $20.75 $20.75 103
2023-06-13 $20.73 $20.73 $20.69 $20.69 $20.69 127
2023-06-12 $20.75 $20.76 $20.75 $20.76 $20.76 391
2023-06-09 $20.75 $20.76 $20.75 $20.76 $20.76 230
2023-06-08 $20.74 $20.78 $20.74 $20.78 $20.78 1,809
2023-06-07 $20.76 $20.76 $20.70 $20.70 $20.70 858
2023-06-06 $20.75 $20.81 $20.75 $20.81 $20.81 521
2023-06-05 $20.76 $20.81 $20.74 $20.81 $20.81 200
2023-06-02 $20.82 $20.82 $20.81 $20.82 $20.82 3,969
2023-06-01 $20.86 $20.86 $20.86 $20.86 $20.86 157
2023-05-31 $20.74 $20.81 $20.74 $20.81 $20.81 214
2023-05-30 $20.72 $20.73 $20.72 $20.73 $20.73 462
2023-05-26 $20.62 $20.62 $20.62 $20.62 $20.62 500
2023-05-25 $20.61 $20.61 $20.55 $20.55 $20.55 500
2023-05-24 $20.69 $20.70 $20.69 $20.70 $20.62 102
2023-05-23 $20.69 $20.74 $20.69 $20.74 $20.66 227
2023-05-22 $20.70 $20.70 $20.69 $20.69 $20.61 122
2023-05-19 $20.75 $20.75 $20.71 $20.71 $20.63 101
2023-05-18 $20.75 $20.75 $20.75 $20.75 $20.67 165
2023-05-17 $20.81 $20.81 $20.80 $20.80 $20.72 255
2023-05-16 $20.81 $20.81 $20.81 $20.81 $20.73 4
2023-05-15 $20.88 $20.89 $20.88 $20.89 $20.81 1,332
2023-05-12 $20.97 $20.97 $20.97 $20.97 $20.97 6
2023-05-11 $21.06 $21.07 $21.06 $21.07 $21.07 536
2023-05-10 $20.99 $20.99 $20.99 $20.99 $20.99 179
2023-05-09 $20.89 $20.89 $20.88 $20.88 $20.88 179
2023-05-08 $20.89 $20.90 $20.86 $20.86 $20.86 2,027
2023-05-05 $21.02 $21.02 $21.02 $21.02 $21.02 471
2023-05-04 $21.07 $21.07 $21.06 $21.06 $21.06 471
2023-05-03 $21.13 $21.16 $21.09 $21.13 $21.13 1,011
2023-05-02 $20.97 $21.10 $20.97 $21.10 $21.10 1,645
2023-05-01 $21.01 $21.04 $20.91 $20.91 $20.91 1,654
2023-04-28 $21.20 $21.20 $21.20 $21.20 $21.20 17
2023-04-27 $21.07 $21.07 $21.07 $21.07 $21.07 97
2023-04-26 $21.21 $21.21 $21.14 $21.14 $21.14 396
2023-04-25 $21.22 $21.22 $21.22 $21.22 $21.22 2
2023-04-24 $21.18 $21.18 $21.18 $21.18 $21.10 2
2023-04-21 $21.12 $21.12 $21.12 $21.12 $21.04 20
2023-04-20 $21.13 $21.13 $21.11 $21.11 $21.03 2,698
2023-04-19 $21.03 $21.05 $21.03 $21.05 $20.97 698
2023-04-18 $21.12 $21.12 $21.12 $21.12 $21.04 1,262
2023-04-17 $21.03 $21.06 $21.03 $21.06 $20.98 229
2023-04-14 $21.13 $21.15 $21.13 $21.15 $21.07 611
2023-04-13 $21.20 $21.20 $21.20 $21.20 $21.12 5
2023-04-12 $21.21 $21.47 $21.18 $21.19 $21.11 18,530
2023-04-11 $21.16 $21.18 $21.10 $21.18 $21.10 10,438
2023-04-10 $21.17 $21.17 $21.16 $21.16 $21.08 1,317
2023-04-06 $21.30 $21.30 $21.29 $21.29 $21.21 727
2023-04-05 $21.27 $21.28 $21.27 $21.28 $21.28 202
2023-04-04 $21.11 $21.23 $21.11 $21.23 $21.23 667
2023-04-03 $21.17 $21.17 $21.17 $21.17 $21.17 143
2023-03-31 $20.97 $21.09 $20.97 $21.09 $21.09 871
2023-03-30 $20.93 $20.93 $20.93 $20.93 $20.93 54
2023-03-29 $20.85 $20.85 $20.84 $20.85 $20.85 2,460
2023-03-28 $20.81 $20.81 $20.81 $20.81 $20.81 8
2023-03-27 $20.90 $20.90 $20.90 $20.90 $20.82 1
2023-03-24 $21.08 $21.08 $21.08 $21.08 $21.00 878
2023-03-23 $21.00 $21.07 $20.99 $21.07 $21.00 2,438
2023-03-22 $20.91 $21.06 $20.91 $21.06 $20.99 2,046
2023-03-21 $20.89 $20.89 $20.86 $20.88 $20.80 1,322
2023-03-20 $20.86 $20.86 $20.81 $20.81 $20.74 4,916
2023-03-17 $20.94 $20.95 $20.92 $20.92 $20.84 717
2023-03-16 $20.82 $20.82 $20.79 $20.79 $20.71 174
2023-03-15 $20.00 $20.91 $20.00 $20.80 $20.73 4,122
2023-03-14 $20.84 $20.84 $20.74 $20.74 $20.67 12,069
2023-03-13 $20.97 $20.97 $20.81 $20.81 $20.74 171
2023-03-10 $20.83 $20.83 $20.82 $20.82 $20.75 100
2023-03-09 $20.63 $20.67 $20.61 $20.61 $20.54 483
2023-03-08 $20.70 $20.70 $20.60 $20.60 $20.53 1,208
2023-03-07 $20.71 $20.71 $20.66 $20.66 $20.58 105
2023-03-06 $20.73 $20.74 $20.70 $20.70 $20.62 2,256
2023-03-03 $20.72 $20.74 $20.72 $20.74 $20.66 111
2023-03-02 $20.46 $20.52 $20.45 $20.52 $20.44 5,606
2023-03-01 $20.55 $20.55 $20.55 $20.55 $20.47 6
2023-02-28 $20.61 $20.67 $20.61 $20.64 $20.57 8,021
2023-02-27 $20.67 $20.67 $20.67 $20.67 $20.59 36
2023-02-24 $20.63 $20.65 $20.63 $20.65 $20.57 348
2023-02-23 $20.71 $20.77 $20.71 $20.76 $20.68 1,425
2023-02-22 $20.75 $20.75 $20.73 $20.73 $20.60 185
2023-02-21 $20.68 $20.68 $20.67 $20.67 $20.54 431
2023-02-17 $20.86 $20.90 $20.86 $20.90 $20.77 5,001
2023-02-16 $20.92 $20.92 $20.86 $20.86 $20.73 1,570
2023-02-15 $20.98 $20.99 $20.97 $20.98 $20.85 7,804
2023-02-14 $21.11 $21.11 $20.98 $21.04 $20.91 15,853
2023-02-13 $21.07 $21.08 $21.07 $21.08 $20.95 8,071
2023-02-10 $21.09 $21.09 $21.04 $21.04 $20.91 535
2023-02-09 $21.32 $21.32 $21.17 $21.17 $21.03 6,339
2023-02-08 $21.30 $21.30 $21.27 $21.30 $21.17 1,802
2023-02-07 $21.31 $21.31 $21.26 $21.27 $21.14 32,982
2023-02-06 $21.34 $21.34 $21.33 $21.33 $21.19 644
2023-02-03 $21.51 $21.52 $21.45 $21.46 $21.33 78,140
2023-02-02 $21.72 $21.74 $21.67 $21.68 $21.54 16,288
2023-02-01 $21.49 $21.59 $21.43 $21.59 $21.46 992
2023-01-31 $21.39 $21.43 $21.34 $21.42 $21.29 15,741
2023-01-30 $21.32 $21.34 $21.31 $21.33 $21.19 25,457
2023-01-27 $21.35 $21.40 $21.34 $21.37 $21.24 4,855
2023-01-26 $21.41 $21.45 $21.36 $21.41 $21.28 11,726
2023-01-25 $21.39 $21.42 $21.38 $21.42 $21.26 2,918
2023-01-24 $21.33 $21.41 $21.33 $21.41 $21.26 1,529
2023-01-23 $21.33 $21.33 $21.30 $21.30 $21.14 315
2023-01-20 $21.34 $21.34 $21.34 $21.34 $21.18 1,189
2023-01-19 $21.45 $21.45 $21.45 $21.45 $21.29 471
2023-01-18 $21.52 $21.53 $21.52 $21.52 $21.37 763
2023-01-17 $21.29 $21.29 $21.29 $21.29 $21.14 935
2023-01-13 $21.31 $21.31 $21.31 $21.31 $21.31 216
2023-01-12 $21.34 $21.35 $21.33 $21.35 $21.35 4,860
2023-01-11 $21.16 $21.16 $21.16 $21.16 $21.16 29
2023-01-10 $20.99 $20.99 $20.99 $20.99 $20.99 75
2023-01-09 $21.05 $21.05 $21.05 $21.05 $21.05 1,021
2023-01-06 $20.89 $20.97 $20.89 $20.97 $20.97 7,501
2023-01-05 $20.63 $20.72 $20.63 $20.72 $20.72 170
2023-01-04 $20.72 $20.72 $20.72 $20.72 $20.72 235
2023-01-03 $20.62 $20.62 $20.62 $20.62 $20.62 197
2022-12-30 $20.56 $20.65 $20.49 $20.55 $20.55 25,143
2022-12-29 $20.62 $20.62 $20.62 $20.62 $20.62 221
2022-12-28 $20.50 $20.50 $20.50 $20.50 $20.50 7
2022-12-27 $20.63 $20.63 $20.55 $20.55 $20.55 235
2022-12-23 $20.84 $20.84 $20.84 $20.84 $20.71 40
2022-12-22 $20.92 $20.92 $20.92 $20.92 $20.79 1,871
2022-12-21 $20.90 $20.92 $20.90 $20.92 $20.79 1,871
2022-12-20 $20.81 $20.85 $20.81 $20.85 $20.72 5,000
2022-12-19 $21.01 $21.01 $20.98 $21.00 $20.87 692
2022-12-16 $21.11 $21.18 $21.11 $21.18 $21.05 100
2022-12-15 $21.28 $21.28 $21.28 $21.28 $21.15 116
2022-12-14 $21.28 $21.28 $21.28 $21.28 $21.15 22
2022-12-13 $21.23 $21.23 $21.23 $21.23 $21.10 22
2022-12-12 $21.06 $21.06 $21.06 $21.06 $20.93 1,009
2022-12-09 $21.17 $21.17 $21.11 $21.11 $20.98 1,009
2022-12-08 $21.28 $21.28 $21.24 $21.24 $21.11 1,507
2022-12-07 $21.23 $21.27 $21.23 $21.27 $21.14 218
2022-12-06 $21.09 $21.11 $21.09 $21.11 $20.98 159
2022-12-05 $21.05 $21.05 $20.97 $20.98 $20.85 2,496
2022-12-02 $21.15 $21.15 $21.15 $21.15 $21.15 3
2022-12-01 $21.04 $21.06 $21.04 $21.05 $21.05 1,357
2022-11-30 $20.64 $20.79 $20.64 $20.79 $20.79 457
2022-11-29 $20.66 $20.68 $20.66 $20.67 $20.67 347
2022-11-28 $20.71 $20.71 $20.68 $20.70 $20.70 662
2022-11-25 $20.80 $20.80 $20.80 $20.80 $20.80 1
2022-11-23 $20.79 $20.86 $20.78 $20.86 $20.86 473
2022-11-22 $20.71 $20.71 $20.71 $20.71 $20.71 0
2022-11-21 $20.59 $20.59 $20.59 $20.59 $20.59 0
2022-11-18 $20.54 $20.54 $20.54 $20.54 $20.54 1
2022-11-17 $20.55 $20.55 $20.55 $20.55 $20.55 1
2022-11-16 $20.66 $20.66 $20.66 $20.66 $20.66 200
2022-11-15 $20.50 $20.50 $20.49 $20.50 $20.50 200
2022-11-14 $20.26 $20.26 $20.26 $20.26 $20.26 90
2022-11-11 $20.28 $20.33 $20.28 $20.33 $20.33 205
2022-11-10 $20.09 $20.32 $20.09 $20.32 $20.32 753
2022-11-09 $19.81 $19.81 $19.81 $19.81 $19.81 233
2022-11-08 $19.82 $19.83 $19.80 $19.80 $19.80 474
2022-11-07 $19.76 $19.76 $19.72 $19.72 $19.72 1,263
2022-11-04 $19.77 $19.77 $19.77 $19.77 $19.77 100
2022-11-03 $19.76 $19.76 $19.76 $19.76 $19.76 3
2022-11-02 $19.84 $19.84 $19.84 $19.84 $19.84 1
2022-11-01 $19.85 $19.85 $19.85 $19.85 $19.85 3
2022-10-31 $19.74 $19.74 $19.74 $19.74 $19.74 4
2022-10-28 $19.84 $19.84 $19.84 $19.84 $19.84 34
2022-10-27 $19.83 $19.83 $19.83 $19.83 $19.83 1
2022-10-26 $19.74 $19.74 $19.74 $19.74 $19.74 1
2022-10-25 $19.73 $19.73 $19.73 $19.73 $19.66 787
2022-10-24 $19.50 $19.50 $19.49 $19.49 $19.42 787
2022-10-21 $19.49 $19.50 $19.49 $19.50 $19.43 104
2022-10-20 $19.49 $19.49 $19.49 $19.49 $19.42 1
2022-10-19 $19.65 $19.65 $19.60 $19.60 $19.60 100
2022-10-18 $19.81 $19.81 $19.75 $19.75 $19.75 430
2022-10-17 $19.70 $19.70 $19.70 $19.70 $19.70 4
2022-10-14 $19.64 $19.68 $19.64 $19.68 $19.68 892
2022-10-13 $19.77 $19.79 $19.77 $19.79 $19.79 475
2022-10-12 $19.82 $19.82 $19.82 $19.82 $19.82 217
2022-10-11 $19.86 $19.86 $19.86 $19.86 $19.86 2
2022-10-10 $19.94 $19.94 $19.94 $19.94 $19.94 2
2022-10-07 $20.07 $20.07 $20.02 $20.02 $20.02 100
2022-10-06 $20.15 $20.21 $20.15 $20.18 $20.18 1,707
2022-10-05 $20.15 $20.20 $20.15 $20.20 $20.20 200
2022-10-04 $20.38 $20.38 $20.36 $20.36 $20.36 805
2022-10-03 $20.21 $20.21 $20.21 $20.21 $20.21 77
2022-09-30 $19.93 $19.93 $19.93 $19.93 $19.93 40
2022-09-29 $19.98 $19.98 $19.94 $19.94 $19.94 533
2022-09-28 $20.09 $20.09 $20.09 $20.09 $20.09 485
2022-09-27 $20.01 $20.01 $19.86 $19.86 $19.86 485
2022-09-26 $20.16 $20.16 $20.16 $20.16 $20.09 12
2022-09-23 $20.44 $20.47 $20.44 $20.47 $20.47 585
2022-09-22 $20.51 $20.51 $20.50 $20.50 $20.50 300
2022-09-21 $20.75 $20.75 $20.75 $20.75 $20.75 100
2022-09-20 $20.63 $20.66 $20.63 $20.66 $20.66 200
2022-09-19 $20.79 $20.79 $20.79 $20.79 $20.79 0
2022-09-16 $20.82 $20.82 $20.82 $20.82 $20.82 0
2022-09-15 $20.86 $20.86 $20.86 $20.86 $20.86 0
2022-09-14 $20.93 $20.93 $20.93 $20.93 $20.93 2
2022-09-13 $20.88 $20.88 $20.88 $20.88 $20.88 2
2022-09-12 $21.02 $21.02 $21.02 $21.02 $21.02 1
2022-09-09 $21.07 $21.07 $21.07 $21.07 $21.07 0
2022-09-08 $20.98 $20.98 $20.98 $20.98 $20.98 108
2022-09-07 $21.04 $21.04 $21.03 $21.03 $21.03 108
2022-09-06 $20.86 $20.86 $20.85 $20.85 $20.85 200
2022-09-02 $21.09 $21.09 $21.09 $21.09 $21.09 2
2022-09-01 $20.99 $21.02 $20.99 $21.02 $21.02 378
2022-08-31 $21.24 $21.24 $21.15 $21.15 $21.15 101
2022-08-30 $21.32 $21.32 $21.31 $21.31 $21.31 129
2022-08-29 $21.34 $21.34 $21.34 $21.34 $21.34 5
2022-08-26 $21.50 $21.51 $21.47 $21.47 $21.47 201
2022-08-25 $21.57 $21.59 $21.57 $21.59 $21.52 449
2022-08-24 $21.46 $21.46 $21.42 $21.42 $21.35 701
2022-08-23 $21.47 $21.47 $21.47 $21.47 $21.40 5
2022-08-22 $21.47 $21.47 $21.47 $21.47 $21.40 88
2022-08-19 $21.62 $21.62 $21.62 $21.62 $21.55 11
2022-08-18 $21.81 $21.81 $21.81 $21.81 $21.74 4
2022-08-17 $21.76 $21.76 $21.76 $21.76 $21.69 4
2022-08-16 $21.92 $21.92 $21.92 $21.92 $21.85 86
2022-08-15 $21.96 $21.96 $21.96 $21.96 $21.89 4
2022-08-12 $21.93 $21.93 $21.93 $21.93 $21.86 4
2022-08-11 $21.78 $21.78 $21.78 $21.78 $21.71 20
2022-08-10 $21.89 $21.89 $21.89 $21.89 $21.82 21
2022-08-09 $21.76 $21.77 $21.76 $21.77 $21.71 1,080
2022-08-08 $21.84 $21.84 $21.84 $21.84 $21.77 0
2022-08-05 $21.74 $21.74 $21.74 $21.74 $21.67 94
2022-08-04 $22.00 $22.00 $22.00 $22.00 $21.93 94
2022-08-03 $21.94 $21.94 $21.94 $21.94 $21.87 13
2022-08-02 $21.79 $21.79 $21.79 $21.79 $21.72 13
2022-08-01 $22.05 $22.05 $22.05 $22.05 $21.98 291
2022-07-29 $21.96 $21.96 $21.95 $21.95 $21.88 1,002
2022-07-28 $21.84 $21.88 $21.84 $21.88 $21.81 491
2022-07-27 $21.72 $21.72 $21.72 $21.72 $21.65 1
2022-07-26 $21.61 $21.61 $21.61 $21.61 $21.55 2
2022-07-25 $21.71 $21.71 $21.71 $21.71 $21.57 33
2022-07-22 $21.83 $21.87 $21.83 $21.83 $21.69 695
2022-07-21 $21.66 $21.66 $21.66 $21.66 $21.52 3
2022-07-20 $21.44 $21.44 $21.44 $21.44 $21.31 200
2022-07-19 $21.46 $21.46 $21.44 $21.44 $21.30 200
2022-07-18 $21.39 $21.42 $21.39 $21.42 $21.29 1,426
2022-07-15 $21.48 $21.48 $21.48 $21.48 $21.34 2
2022-07-14 $21.39 $21.39 $21.39 $21.39 $21.26 2
2022-07-13 $21.46 $21.46 $21.46 $21.46 $21.32 3
2022-07-12 $21.41 $21.41 $21.41 $21.41 $21.27 3
2022-07-11 $21.36 $21.36 $21.34 $21.35 $21.21 1,404
2022-07-08 $21.26 $21.28 $21.26 $21.28 $21.14 513
2022-07-07 $21.30 $21.30 $21.30 $21.30 $21.17 1
2022-07-06 $21.29 $21.29 $21.29 $21.29 $21.15 48
2022-07-05 $21.44 $21.44 $21.44 $21.44 $21.30 434
2022-07-01 $21.43 $21.43 $21.43 $21.43 $21.29 3
2022-06-30 $21.24 $21.24 $21.24 $21.24 $21.10 2
2022-06-29 $21.16 $21.18 $21.16 $21.18 $21.05 251
2022-06-28 $21.10 $21.10 $21.10 $21.10 $20.96 105
2022-06-27 $21.12 $21.12 $21.12 $21.12 $20.99 3
2022-06-24 $21.33 $21.33 $21.29 $21.30 $21.10 878
2022-06-23 $21.30 $21.30 $21.30 $21.30 $21.10 135
2022-06-22 $21.28 $21.28 $21.25 $21.25 $21.05 135
2022-06-21 $21.17 $21.17 $21.11 $21.11 $20.91 250
2022-06-17 $21.25 $21.25 $21.25 $21.25 $21.05 84
2022-06-16 $20.95 $21.21 $20.95 $21.21 $21.01 3,625
2022-06-15 $21.19 $21.19 $21.19 $21.19 $20.99 54
2022-06-14 $21.10 $21.10 $20.96 $20.96 $20.76 499
2022-06-13 $21.09 $21.09 $21.02 $21.02 $20.83 425
2022-06-10 $21.48 $21.48 $21.48 $21.48 $21.28 1
2022-06-09 $21.70 $21.70 $21.70 $21.70 $21.50 32
2022-06-08 $21.77 $21.77 $21.77 $21.77 $21.57 40
2022-06-07 $21.81 $21.85 $21.77 $21.85 $21.64 965
2022-06-06 $21.77 $21.77 $21.77 $21.77 $21.57 2
2022-06-03 $21.88 $21.88 $21.88 $21.88 $21.68 1,036
2022-06-02 $22.00 $22.00 $21.97 $21.97 $21.76 1,036
2022-06-01 $21.99 $21.99 $21.97 $21.97 $21.76 701
2022-05-31 $22.03 $22.03 $21.99 $21.99 $21.79 908
2022-05-27 $22.17 $22.17 $22.17 $22.17 $21.96 664
2022-05-26 $22.07 $22.07 $22.07 $22.07 $21.86 2
2022-05-25 $21.99 $21.99 $21.99 $21.99 $21.78 1,447
2022-05-24 $21.78 $21.89 $21.78 $21.89 $21.63 1,447
2022-05-23 $21.70 $21.70 $21.70 $21.70 $21.45 50
2022-05-20 $21.79 $21.81 $21.76 $21.81 $21.55 948
2022-05-19 $21.74 $21.74 $21.66 $21.69 $21.43 505
2022-05-18 $21.64 $21.64 $21.64 $21.64 $21.39 36
2022-05-17 $21.60 $21.60 $21.60 $21.60 $21.35 18
2022-05-16 $21.70 $21.70 $21.70 $21.70 $21.45 795
2022-05-13 $21.77 $21.77 $21.72 $21.72 $21.46 795
2022-05-12 $21.85 $21.85 $21.85 $21.85 $21.59 5
2022-05-11 $21.80 $21.80 $21.80 $21.80 $21.54 384
2022-05-10 $21.79 $21.79 $21.67 $21.72 $21.47 384
2022-05-09 $21.62 $21.62 $21.62 $21.62 $21.37 39
2022-05-06 $21.61 $21.61 $21.61 $21.61 $21.36 12
2022-05-05 $21.71 $21.71 $21.71 $21.71 $21.46 195
2022-05-04 $21.93 $21.93 $21.93 $21.93 $21.68 66
2022-05-03 $21.79 $21.79 $21.79 $21.79 $21.54 2
2022-05-02 $21.70 $21.72 $21.70 $21.72 $21.47 459
2022-04-29 $21.88 $21.88 $21.88 $21.88 $21.62 11
2022-04-28 $22.00 $22.00 $22.00 $22.00 $21.75 17
2022-04-27 $22.17 $22.17 $22.05 $22.05 $21.80 269
2022-04-26 $22.17 $22.17 $22.12 $22.16 $21.91 739
2022-04-25 $22.08 $22.08 $22.08 $22.08 $21.76 4
2022-04-22 $22.04 $22.08 $22.02 $22.08 $21.76 776
2022-04-21 $22.15 $22.15 $22.15 $22.15 $21.83 0
2022-04-20 $22.28 $22.31 $22.28 $22.31 $21.99 1,000
2022-04-19 $22.13 $22.13 $22.13 $22.13 $21.80 16
2022-04-18 $22.33 $22.33 $22.26 $22.26 $21.94 304
2022-04-14 $22.38 $22.38 $22.38 $22.38 $22.05 105
2022-04-13 $22.62 $22.62 $22.58 $22.58 $22.25 298
2022-04-12 $22.59 $22.59 $22.53 $22.53 $22.20 604
2022-04-11 $22.47 $22.47 $22.47 $22.47 $22.14 0
2022-04-08 $22.71 $22.75 $22.67 $22.67 $22.34 11,051
2022-04-07 $22.82 $22.85 $22.82 $22.85 $22.52 260
2022-04-06 $22.93 $22.93 $22.93 $22.93 $22.60 1
2022-04-05 $23.06 $23.06 $23.06 $23.06 $22.72 5
2022-04-04 $23.29 $23.29 $23.29 $23.29 $22.95 500
2022-04-01 $23.27 $23.27 $23.27 $23.27 $22.94 91
2022-03-31 $23.34 $23.34 $23.29 $23.29 $22.95 223
2022-03-30 $23.19 $23.26 $23.19 $23.26 $22.92 291
2022-03-29 $23.04 $23.15 $23.03 $23.15 $22.81 1,287
2022-03-28 $22.99 $22.99 $22.99 $22.99 $22.65 129
2022-03-25 $23.00 $23.00 $23.00 $23.00 $22.60 1
2022-03-24 $23.15 $23.16 $23.15 $23.16 $22.76 159
2022-03-23 $23.20 $23.20 $23.20 $23.20 $22.79 0
2022-03-22 $23.13 $23.13 $23.13 $23.13 $22.72 3
2022-03-21 $23.18 $23.18 $23.18 $23.18 $22.77 3
2022-03-18 $23.41 $23.41 $23.41 $23.41 $23.00 6
2022-03-17 $23.35 $23.35 $23.35 $23.35 $22.95 31
2022-03-16 $23.20 $23.20 $23.20 $23.20 $22.79 56
2022-03-15 $23.03 $23.03 $23.03 $23.03 $22.63 5
2022-03-14 $22.96 $22.96 $22.96 $22.96 $22.57 1
2022-03-11 $23.24 $23.24 $23.24 $23.24 $22.84 5
2022-03-10 $23.30 $23.30 $23.30 $23.30 $22.90 5
2022-03-09 $23.47 $23.47 $23.47 $23.47 $23.06 200
2022-03-08 $23.47 $23.51 $23.46 $23.51 $23.10 200
2022-03-07 $23.74 $23.74 $23.74 $23.74 $23.33 3
2022-03-04 $23.97 $23.97 $23.97 $23.97 $23.56 2
2022-03-03 $23.88 $23.88 $23.88 $23.88 $23.46 2
2022-03-02 $23.82 $23.82 $23.82 $23.82 $23.41 11
2022-03-01 $24.16 $24.16 $24.09 $24.09 $23.67 297
2022-02-28 $23.94 $23.94 $23.94 $23.94 $23.53 219
2022-02-25 $23.63 $23.72 $23.62 $23.72 $23.30 738
2022-02-24 $23.70 $23.70 $23.65 $23.65 $23.24 292
2022-02-23 $23.67 $23.67 $23.67 $23.67 $23.26 118
2022-02-22 $23.88 $23.88 $23.80 $23.80 $23.33 118
2022-02-18 $23.87 $23.87 $23.87 $23.87 $23.39 62
2022-02-17 $23.82 $23.82 $23.82 $23.82 $23.35 1
2022-02-16 $23.79 $23.79 $23.79 $23.79 $23.32 131
2022-02-15 $23.83 $23.83 $23.83 $23.83 $23.36 131
2022-02-14 $23.94 $23.94 $23.94 $23.94 $23.46 2
2022-02-11 $24.10 $24.10 $24.10 $24.10 $23.62 151
2022-02-10 $23.95 $23.95 $23.95 $23.95 $23.48 9
2022-02-09 $24.23 $24.23 $24.23 $24.23 $23.75 2
2022-02-08 $24.12 $24.15 $24.12 $24.15 $23.68 326
2022-02-07 $24.22 $24.22 $24.22 $24.22 $23.74 158
2022-02-04 $24.23 $24.23 $24.21 $24.21 $23.73 38,512
2022-02-03 $24.42 $24.51 $24.42 $24.44 $23.96 46,756
2022-02-02 $24.61 $24.73 $24.58 $24.60 $24.12 34,685
2022-02-01 $24.51 $24.51 $24.51 $24.51 $24.03 173
2022-01-31 $24.49 $24.49 $24.49 $24.49 $24.01 56
2022-01-28 $24.49 $24.49 $24.49 $24.49 $24.00 60
2022-01-27 $24.49 $24.49 $24.49 $24.49 $24.00 22
2022-01-26 $24.61 $24.61 $24.47 $24.48 $23.99 638
2022-01-25 $24.62 $24.62 $24.62 $24.62 $24.11 55
2022-01-24 $24.73 $24.73 $24.67 $24.67 $24.16 273
2022-01-21 $24.75 $24.75 $24.75 $24.75 $24.23 200
2022-01-20 $24.65 $24.65 $24.65 $24.65 $24.14 310
2022-01-19 $24.67 $24.67 $24.65 $24.67 $24.15 310
2022-01-18 $24.58 $24.58 $24.58 $24.58 $24.07 1,023
2022-01-14 $24.80 $24.80 $24.80 $24.80 $24.28 20
2022-01-13 $24.91 $24.94 $24.91 $24.94 $24.42 176
2022-01-12 $24.97 $24.97 $24.92 $24.92 $24.40 100
2022-01-11 $24.92 $24.92 $24.92 $24.92 $24.40 23
2022-01-10 $24.85 $24.88 $24.84 $24.85 $24.33 10,670
2022-01-07 $24.92 $24.93 $24.92 $24.92 $24.40 531
2022-01-06 $24.99 $24.99 $24.99 $24.99 $24.47 8,085
2022-01-05 $25.16 $25.26 $25.04 $25.04 $24.51 8,085
2022-01-04 $25.08 $25.08 $25.08 $25.08 $24.56 4
2022-01-03 $25.12 $25.13 $25.12 $25.13 $24.60 331
2021-12-31 $25.36 $25.36 $25.36 $25.36 $24.84 402
2021-12-30 $25.34 $25.34 $25.34 $25.34 $24.81 3
2021-12-29 $25.28 $25.28 $25.28 $25.28 $24.75 28
2021-12-28 $25.38 $25.38 $25.38 $25.38 $24.85 1
2021-12-27 $25.35 $25.35 $25.35 $25.35 $24.82 35
2021-12-23 $25.49 $25.50 $25.46 $25.46 $24.79 409
2021-12-22 $25.48 $25.48 $25.48 $25.48 $24.81 81
2021-12-21 $25.45 $25.45 $25.45 $25.45 $24.78 10
2021-12-20 $25.50 $25.50 $25.46 $25.46 $24.79 231
2021-12-17 $25.58 $25.59 $25.55 $25.55 $24.88 4,110
2021-12-16 $25.51 $25.51 $25.51 $25.51 $24.84 83
2021-12-15 $25.46 $25.46 $25.46 $25.46 $24.79 1
2021-12-14 $25.50 $25.50 $25.50 $25.50 $24.84 1
2021-12-13 $25.58 $25.58 $25.58 $25.58 $24.91 13
2021-12-10 $25.49 $25.49 $25.49 $25.49 $24.83 288
2021-12-09 $25.43 $25.47 $25.43 $25.47 $24.81 10,018
2021-12-08 $25.45 $25.45 $25.45 $25.45 $24.79 6
2021-12-07 $25.57 $25.57 $25.57 $25.57 $24.90 6
2021-12-06 $25.59 $25.59 $25.59 $25.59 $24.92 5
2021-12-03 $25.71 $25.71 $25.66 $25.66 $24.98 1,210
2021-12-02 $25.49 $25.49 $25.46 $25.46 $24.80 271
2021-12-01 $25.45 $25.45 $25.45 $25.45 $24.78 2
2021-11-30 $25.47 $25.47 $25.47 $25.47 $24.80 3
2021-11-29 $25.36 $25.36 $25.36 $25.36 $24.70 20
2021-11-26 $25.42 $25.42 $25.42 $25.42 $24.75 747
2021-11-24 $25.22 $25.22 $25.22 $25.22 $24.56 2
2021-11-23 $25.26 $25.26 $25.26 $25.26 $24.54 17
2021-11-22 $25.41 $25.46 $25.37 $25.37 $24.64 1,571
2021-11-19 $25.61 $25.61 $25.54 $25.54 $24.81 387
2021-11-18 $25.47 $25.47 $25.47 $25.47 $24.74 64
2021-11-17 $25.41 $25.41 $25.41 $25.41 $24.69 1
2021-11-16 $25.36 $25.36 $25.36 $25.36 $24.63 28
2021-11-15 $25.40 $25.40 $25.40 $25.40 $24.67 10
2021-11-12 $25.56 $25.56 $25.56 $25.56 $24.83 13
2021-11-11 $25.58 $25.58 $25.58 $25.58 $24.85 7
2021-11-10 $25.62 $25.62 $25.62 $25.62 $24.89 5
2021-11-09 $25.84 $25.84 $25.84 $25.84 $25.10 1,131
2021-11-08 $25.78 $25.78 $25.75 $25.75 $25.02 1,131
2021-11-05 $25.83 $25.83 $25.83 $25.83 $25.09 18
2021-11-04 $25.67 $25.67 $25.67 $25.67 $24.93 7
2021-11-03 $25.55 $25.55 $25.55 $25.55 $24.82 3
2021-11-02 $25.60 $25.60 $25.60 $25.60 $24.87 3
2021-11-01 $25.52 $25.52 $25.52 $25.52 $24.79 5
2021-10-29 $25.58 $25.58 $25.58 $25.58 $24.85 4
2021-10-28 $25.58 $25.58 $25.55 $25.55 $24.82 360
2021-10-27 $25.64 $25.64 $25.64 $25.64 $24.91 1
2021-10-26 $25.46 $25.46 $25.46 $25.46 $24.74 7
2021-10-25 $25.51 $25.51 $25.50 $25.50 $24.72 880
2021-10-22 $25.45 $25.45 $25.45 $25.45 $24.66 118
2021-10-21 $25.39 $25.39 $25.39 $25.39 $24.61 987
2021-10-20 $25.51 $25.51 $25.45 $25.45 $24.67 987
2021-10-19 $25.50 $25.50 $25.50 $25.50 $24.71 1
2021-10-18 $25.56 $25.56 $25.56 $25.56 $24.77 4
2021-10-15 $25.56 $25.60 $25.56 $25.58 $24.79 1,842
2021-10-14 $25.67 $25.67 $25.67 $25.67 $24.88 1
2021-10-13 $25.58 $25.58 $25.58 $25.58 $24.80 1
2021-10-12 $25.48 $25.48 $25.48 $25.48 $24.69 1
2021-10-11 $25.41 $25.41 $25.41 $25.41 $24.63 2
2021-10-08 $25.46 $25.46 $25.46 $25.46 $24.67 5
2021-10-07 $25.56 $25.56 $25.56 $25.56 $24.77 1
2021-10-06 $25.63 $25.63 $25.63 $25.63 $24.85 749
2021-10-05 $25.69 $25.69 $25.65 $25.65 $24.86 749
2021-10-04 $25.70 $25.70 $25.70 $25.70 $24.90 4
2021-10-01 $25.74 $25.74 $25.74 $25.74 $24.95 36
2021-09-30 $25.64 $25.64 $25.64 $25.64 $24.85 5
2021-09-29 $25.64 $25.64 $25.64 $25.64 $24.85 65
2021-09-28 $25.66 $25.66 $25.66 $25.66 $24.87 4
2021-09-27 $25.76 $25.80 $25.76 $25.80 $25.00 443
2021-09-24 $25.90 $25.90 $25.89 $25.89 $25.03 548
2021-09-23 $25.98 $25.98 $25.95 $25.95 $25.10 683
2021-09-22 $26.08 $26.08 $26.08 $26.08 $25.22 5
2021-09-21 $26.04 $26.04 $26.04 $26.04 $25.17 18
2021-09-20 $26.03 $26.03 $26.03 $26.03 $25.17 6
2021-09-17 $25.95 $25.95 $25.95 $25.95 $25.09 24
2021-09-16 $26.01 $26.01 $26.01 $26.01 $25.15 2
2021-09-15 $26.06 $26.06 $26.06 $26.06 $25.20 2
2021-09-14 $26.11 $26.11 $26.11 $26.11 $25.25 31
2021-09-13 $26.02 $26.02 $26.02 $26.02 $25.15 1
2021-09-10 $25.97 $25.97 $25.97 $25.97 $25.11 4
2021-09-09 $26.02 $26.02 $26.02 $26.02 $25.15 134
2021-09-08 $25.91 $25.91 $25.91 $25.91 $25.05 134
2021-09-07 $25.84 $25.84 $25.84 $25.84 $24.99 2
2021-09-03 $25.96 $25.96 $25.96 $25.96 $25.10 2
2021-09-02 $25.97 $26.01 $25.97 $26.01 $25.15 605
2021-09-01 $25.95 $25.95 $25.95 $25.95 $25.09 33
2021-08-31 $25.95 $25.96 $25.95 $25.96 $25.10 701
2021-08-30 $25.94 $25.95 $25.94 $25.95 $25.09 1,513
2021-08-27 $25.90 $25.92 $25.90 $25.92 $25.06 1,600
2021-08-26 $25.78 $25.82 $25.78 $25.82 $24.97 790
2021-08-25 $25.90 $25.90 $25.90 $25.90 $24.98 0
2021-08-24 $25.99 $25.99 $25.95 $25.95 $25.03 101
2021-08-23 $26.01 $26.01 $25.99 $25.99 $25.06 130
2021-08-20 $25.96 $25.96 $25.96 $25.96 $25.04 144
2021-08-19 $25.98 $25.98 $25.98 $25.98 $25.06 11
2021-08-18 $25.96 $25.96 $25.96 $25.96 $25.04 2
2021-08-17 $25.98 $25.98 $25.98 $25.98 $25.06 100
2021-08-16 $26.02 $26.02 $26.02 $26.02 $25.10 2
2021-08-13 $25.96 $25.96 $25.96 $25.96 $25.04 2
2021-08-12 $25.83 $25.83 $25.83 $25.83 $24.92 33
2021-08-11 $25.86 $25.87 $25.84 $25.84 $24.92 946
2021-08-10 $25.81 $25.81 $25.81 $25.81 $24.90 56
2021-08-09 $25.87 $25.87 $25.87 $25.87 $24.96 3
2021-08-06 $25.95 $25.95 $25.95 $25.95 $25.03 10
2021-08-05 $26.12 $26.12 $26.12 $26.12 $25.19 11
2021-08-04 $26.17 $26.17 $26.17 $26.17 $25.24 11
2021-08-03 $26.23 $26.23 $26.19 $26.19 $25.26 272
2021-08-02 $26.15 $26.19 $26.15 $26.19 $25.26 204
2021-07-30 $26.09 $26.09 $26.09 $26.09 $25.17 201
2021-07-29 $26.07 $26.07 $26.07 $26.07 $25.15 11
2021-07-28 $26.10 $26.10 $26.10 $26.10 $25.17 3
2021-07-27 $26.07 $26.07 $26.07 $26.07 $25.15 49
2021-07-26 $26.08 $26.08 $26.08 $26.08 $25.09 727
2021-07-23 $26.11 $26.11 $26.11 $26.11 $25.12 727
2021-07-22 $26.13 $26.13 $26.13 $26.13 $25.14 96
2021-07-21 $26.05 $26.05 $26.04 $26.04 $25.05 857
2021-07-20 $26.14 $26.14 $26.14 $26.14 $25.15 421
2021-07-19 $26.17 $26.17 $26.17 $26.17 $25.17 11
2021-07-16 $26.03 $26.03 $26.03 $26.03 $25.05 1
2021-07-15 $26.00 $26.06 $26.00 $26.06 $25.08 312
2021-07-14 $25.97 $26.00 $25.97 $26.00 $25.02 621
2021-07-13 $25.86 $25.86 $25.86 $25.86 $24.88 23
2021-07-12 $25.98 $25.98 $25.96 $25.96 $24.98 110
2021-07-09 $25.95 $25.95 $25.95 $25.95 $24.97 1
2021-07-08 $26.06 $26.06 $26.06 $26.06 $25.07 1
2021-07-07 $26.06 $26.06 $26.06 $26.06 $25.07 6
2021-07-06 $26.01 $26.01 $26.01 $26.01 $25.03 2
2021-07-02 $25.92 $25.92 $25.92 $25.92 $24.94 2
2021-07-01 $25.83 $25.83 $25.83 $25.83 $24.85 8
2021-06-30 $25.85 $25.85 $25.85 $25.85 $24.88 3
2021-06-29 $25.82 $25.82 $25.82 $25.82 $24.84 9
2021-06-28 $25.79 $25.79 $25.79 $25.79 $24.82 4
2021-06-25 $25.68 $25.68 $25.68 $25.68 $24.70 25
2021-06-24 $25.79 $25.79 $25.79 $25.79 $24.76 2
2021-06-23 $25.77 $25.77 $25.77 $25.77 $24.73 22
2021-06-22 $25.82 $25.83 $25.82 $25.83 $24.80 793
2021-06-21 $25.81 $25.81 $25.80 $25.80 $24.77 4,901
2021-06-18 $25.92 $25.92 $25.92 $25.92 $24.88 13
2021-06-17 $25.79 $25.79 $25.79 $25.79 $24.76 1
2021-06-16 $25.63 $25.63 $25.63 $25.63 $24.60 1
2021-06-15 $25.73 $25.73 $25.73 $25.73 $24.70 1
2021-06-14 $25.72 $25.72 $25.72 $25.72 $24.69 3
2021-06-11 $25.81 $25.81 $25.81 $25.81 $24.77 1
2021-06-10 $25.80 $25.80 $25.80 $25.80 $24.76 2
2021-06-09 $25.69 $25.69 $25.69 $25.69 $24.65 0
2021-06-08 $25.60 $25.60 $25.60 $25.60 $24.58 1
2021-06-07 $25.55 $25.55 $25.53 $25.53 $24.51 102
2021-06-04 $25.56 $25.56 $25.56 $25.56 $24.53 2
2021-06-03 $25.40 $25.40 $25.40 $25.40 $24.38 1
2021-06-02 $25.47 $25.47 $25.47 $25.47 $24.45 7
2021-06-01 $25.44 $25.44 $25.44 $25.44 $24.41 8
2021-05-28 $25.43 $25.43 $25.43 $25.43 $24.41 2
2021-05-27 $25.42 $25.42 $25.42 $25.42 $24.40 9
2021-05-26 $25.46 $25.46 $25.46 $25.46 $24.44 1
2021-05-25 $25.43 $25.43 $25.43 $25.43 $24.41 1
2021-05-24 $25.46 $25.46 $25.46 $25.46 $24.38 38
2021-05-21 $25.40 $25.40 $25.40 $25.40 $24.32 5
2021-05-20 $25.43 $25.43 $25.39 $25.39 $24.31 146
2021-05-19 $25.38 $25.40 $25.30 $25.30 $24.22 226
2021-05-18 $25.32 $25.32 $25.32 $25.32 $24.25 2
2021-05-17 $25.36 $25.36 $25.36 $25.36 $24.28 17
2021-05-14 $25.38 $25.38 $25.38 $25.38 $24.30 6
2021-05-13 $25.29 $25.29 $25.29 $25.29 $24.22 4
2021-05-12 $25.22 $25.22 $25.22 $25.22 $24.15 132
2021-05-11 $25.34 $25.34 $25.34 $25.34 $24.27 3
2021-05-10 $25.45 $25.45 $25.38 $25.38 $24.30 107
2021-05-07 $25.54 $25.54 $25.48 $25.48 $24.39 104
2021-05-06 $25.47 $25.47 $25.47 $25.47 $24.39 52
2021-05-05 $25.44 $25.44 $25.44 $25.44 $24.36 52
2021-05-04 $25.45 $25.45 $25.41 $25.41 $24.33 103
2021-05-03 $25.38 $25.38 $25.38 $25.38 $24.31 12
2021-04-30 $25.32 $25.37 $25.32 $25.35 $24.28 1,837
2021-04-29 $25.29 $25.31 $25.29 $25.29 $24.22 1,019
2021-04-28 $25.30 $25.33 $25.30 $25.33 $24.25 105
2021-04-27 $25.26 $25.26 $25.26 $25.26 $24.19 4
2021-04-26 $25.41 $25.41 $25.41 $25.41 $24.30 1
2021-04-23 $25.45 $25.45 $25.45 $25.45 $24.34 1
2021-04-22 $25.42 $25.42 $25.42 $25.42 $24.30 1
2021-04-21 $25.41 $25.41 $25.41 $25.41 $24.29 1
2021-04-20 $25.32 $25.35 $25.32 $25.35 $24.23 102
2021-04-19 $25.33 $25.33 $25.29 $25.29 $24.18 333
2021-04-16 $25.41 $25.41 $25.40 $25.40 $24.29 447
2021-04-15 $25.51 $25.53 $25.48 $25.48 $24.36 780,000
2021-04-14 $25.33 $25.33 $25.33 $25.33 $24.22 33
2021-04-13 $25.34 $25.34 $25.34 $25.34 $24.22 2
2021-04-12 $25.25 $25.25 $25.25 $25.25 $24.14 200
2021-04-09 $25.29 $25.29 $25.29 $25.29 $24.17 7
2021-04-08 $25.32 $25.32 $25.32 $25.32 $24.20 30
2021-04-07 $25.22 $25.22 $25.22 $25.22 $24.11 8
2021-04-06 $25.23 $25.28 $25.23 $25.28 $24.16 202
2021-04-05 $25.19 $25.19 $25.15 $25.15 $24.05 711
2021-04-01 $25.24 $25.24 $25.24 $25.24 $24.13 4
2021-03-31 $25.15 $25.17 $25.12 $25.12 $24.02 1,003

John Hancock Corporate Bond ETF (JHCB) News Headlines

Recent John Hancock Corporate Bond ETF (JHCB) News
Similar Companies to John Hancock Corporate Bond ETF (JHCB) in the None Industry

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.