John Hancock Mortgage-Backed Securities ETF (JHMB) Exchange: NYSE ARCA

Data as of March 29, 2024

$21.61 ($0.04) 0.19%

John Hancock Mortgage-Backed Securities ETF - Daily Information
Click for more stock information on John Hancock Mortgage-Backed Securities ETF.
Daily Information Data
Date March 29, 2024
Open $21.61
Previous Close $21.61
High $21.61
Low $21.61
Adjusted Open $21.61
Previous Adjusted Close $21.61
Adjusted High $21.61
Adjusted Low $21.61

About John Hancock Mortgage-Backed Securities ETF (JHMB)

John Hancock Mortgage-Backed Securities ETF

Historical Stock Data for John Hancock Mortgage-Backed Securities ETF (JHMB)

Date Open High Low Close Adj.Close Volume
2024-03-27 $21.61 $21.61 $21.61 $21.61 $21.61 52
2024-03-26 $21.53 $21.57 $21.52 $21.57 $21.57 1,792
2024-03-25 $21.52 $21.58 $21.52 $21.55 $21.55 8,057
2024-03-22 $21.61 $21.61 $21.61 $21.61 $21.53 1
2024-03-21 $21.53 $21.53 $21.53 $21.53 $21.45 27
2024-03-20 $21.56 $21.57 $21.55 $21.55 $21.55 572
2024-03-19 $21.48 $21.51 $21.48 $21.50 $21.50 2,651
2024-03-18 $21.47 $21.47 $21.42 $21.46 $21.46 1,692
2024-03-15 $21.45 $21.50 $21.45 $21.49 $21.49 4,916
2024-03-14 $21.54 $21.54 $21.47 $21.47 $21.47 768
2024-03-13 $21.66 $21.66 $21.61 $21.61 $21.61 802
2024-03-12 $21.67 $21.67 $21.67 $21.67 $21.67 27
2024-03-11 $21.76 $21.76 $21.69 $21.72 $21.72 3,745
2024-03-08 $21.72 $21.72 $21.72 $21.72 $21.72 8
2024-03-07 $21.71 $21.71 $21.71 $21.71 $21.71 523
2024-03-06 $21.68 $21.68 $21.63 $21.65 $21.65 1,410
2024-03-05 $21.54 $21.63 $21.54 $21.63 $21.63 637
2024-03-04 $21.47 $21.48 $21.47 $21.48 $21.48 267
2024-03-01 $21.35 $21.54 $21.35 $21.54 $21.54 505
2024-02-29 $21.42 $21.42 $21.42 $21.42 $21.42 87
2024-02-28 $21.30 $21.33 $21.22 $21.29 $21.29 46,059
2024-02-27 $21.32 $21.32 $21.30 $21.30 $21.30 407,974
2024-02-26 $21.37 $21.37 $21.29 $21.35 $21.35 5,085
2024-02-23 $21.48 $21.48 $21.48 $21.48 $21.48 1
2024-02-22 $21.35 $21.35 $21.34 $21.35 $21.35 1,078
2024-02-21 $21.41 $21.41 $21.32 $21.32 $21.32 370
2024-02-20 $21.46 $21.50 $21.44 $21.47 $21.47 10,191
2024-02-16 $21.40 $21.41 $21.40 $21.41 $21.41 376
2024-02-15 $21.51 $21.51 $21.51 $21.51 $21.51 11
2024-02-14 $21.46 $21.51 $21.46 $21.50 $21.50 5,410
2024-02-13 $21.43 $21.44 $21.35 $21.35 $21.35 76,165
2024-02-12 $21.59 $21.62 $21.53 $21.57 $21.57 13,472
2024-02-09 $21.54 $21.55 $21.53 $21.55 $21.55 1,849
2024-02-08 $21.57 $21.62 $21.56 $21.58 $21.58 8,066
2024-02-07 $21.61 $21.62 $21.60 $21.62 $21.62 2,503
2024-02-06 $21.65 $21.66 $21.65 $21.66 $21.66 670
2024-02-05 $21.51 $21.53 $21.49 $21.52 $21.52 10,566
2024-02-02 $21.69 $21.71 $21.67 $21.70 $21.70 5,384
2024-02-01 $21.88 $21.95 $21.88 $21.95 $21.95 4,576
2024-01-31 $21.83 $21.83 $21.76 $21.76 $21.76 2,408
2024-01-30 $21.65 $21.65 $21.65 $21.65 $21.65 39
2024-01-29 $21.63 $21.63 $21.63 $21.63 $21.63 1
2024-01-26 $21.49 $21.52 $21.49 $21.52 $21.52 2,211
2024-01-25 $21.56 $21.60 $21.54 $21.59 $21.56 5,441
2024-01-24 $21.51 $21.61 $21.50 $21.50 $21.47 19,861
2024-01-23 $21.53 $21.54 $21.51 $21.52 $21.49 7,170
2024-01-22 $21.55 $21.55 $21.55 $21.55 $21.52 288
2024-01-19 $21.50 $21.53 $21.50 $21.52 $21.49 659
2024-01-18 $21.52 $21.52 $21.52 $21.52 $21.49 17
2024-01-17 $21.54 $21.58 $21.53 $21.58 $21.55 5,488
2024-01-16 $21.67 $21.71 $21.62 $21.62 $21.59 2,568
2024-01-12 $21.83 $21.83 $21.83 $21.83 $21.80 137
2024-01-11 $21.68 $21.76 $21.68 $21.76 $21.73 10,605
2024-01-10 $21.66 $21.68 $21.64 $21.64 $21.61 1,421
2024-01-09 $21.65 $21.66 $21.65 $21.65 $21.62 3,077
2024-01-08 $21.69 $21.69 $21.67 $21.67 $21.64 1,189
2024-01-05 $21.55 $21.55 $21.55 $21.55 $21.52 198
2024-01-04 $21.55 $21.60 $21.55 $21.60 $21.57 833
2024-01-03 $21.73 $21.76 $21.73 $21.73 $21.70 6,075
2024-01-02 $21.73 $21.73 $21.69 $21.70 $21.67 2,021
2023-12-29 $21.80 $21.80 $21.79 $21.79 $21.76 868
2023-12-28 $21.82 $21.83 $21.76 $21.77 $21.74 3,192
2023-12-27 $21.72 $21.87 $21.72 $21.87 $21.84 809
2023-12-26 $21.70 $21.75 $21.70 $21.74 $21.71 1,864
2023-12-22 $21.82 $21.84 $21.82 $21.84 $21.67 1,385
2023-12-21 $21.89 $21.89 $21.83 $21.86 $21.69 2,546
2023-12-20 $21.77 $21.83 $21.77 $21.83 $21.66 2,478
2023-12-19 $21.74 $21.74 $21.70 $21.72 $21.55 2,786
2023-12-18 $21.70 $21.70 $21.65 $21.67 $21.51 3,349
2023-12-15 $21.70 $21.73 $21.70 $21.73 $21.73 2,122
2023-12-14 $21.78 $21.83 $21.78 $21.79 $21.79 3,748
2023-12-13 $21.51 $21.72 $21.48 $21.72 $21.72 4,204
2023-12-12 $21.39 $21.39 $21.39 $21.39 $21.39 1,381
2023-12-11 $21.36 $21.37 $21.31 $21.37 $21.37 1,566
2023-12-08 $21.36 $21.40 $21.35 $21.38 $21.38 2,097
2023-12-07 $21.45 $21.47 $21.45 $21.47 $21.47 327
2023-12-06 $21.49 $21.49 $21.45 $21.45 $21.45 769
2023-12-05 $21.39 $21.41 $21.39 $21.40 $21.40 1,561
2023-12-04 $21.24 $21.29 $21.21 $21.29 $21.29 11,454
2023-12-01 $21.12 $21.37 $21.12 $21.35 $21.35 479,036
2023-11-30 $21.08 $21.11 $21.08 $21.11 $21.11 164
2023-11-29 $21.18 $21.27 $21.16 $21.20 $21.20 6,425
2023-11-28 $20.92 $21.14 $20.92 $21.13 $21.13 16,529
2023-11-27 $20.90 $21.00 $20.90 $20.98 $20.98 1,727
2023-11-24 $20.89 $20.91 $20.89 $20.91 $20.84 107
2023-11-22 $21.08 $21.08 $21.03 $21.08 $21.08 7,585
2023-11-21 $21.07 $21.13 $21.04 $21.04 $21.04 24,801
2023-11-20 $20.90 $21.00 $20.90 $21.00 $21.00 1,180
2023-11-17 $21.00 $21.03 $20.98 $21.02 $21.02 1,397
2023-11-16 $20.89 $20.95 $20.89 $20.95 $20.95 313
2023-11-15 $20.81 $20.88 $20.81 $20.82 $20.82 25,954
2023-11-14 $21.02 $21.02 $20.96 $20.99 $20.99 6,565
2023-11-13 $20.63 $20.67 $20.63 $20.67 $20.67 343
2023-11-10 $20.67 $20.67 $20.66 $20.66 $20.66 123
2023-11-09 $20.63 $20.63 $20.63 $20.63 $20.63 76
2023-11-08 $20.84 $20.86 $20.82 $20.82 $20.82 2,597
2023-11-07 $20.75 $20.79 $20.75 $20.78 $20.78 3,973
2023-11-06 $20.61 $20.64 $20.61 $20.63 $20.63 6,460
2023-11-03 $20.80 $20.82 $20.80 $20.80 $20.80 1,259
2023-11-02 $20.64 $20.64 $20.59 $20.60 $20.60 1,010
2023-11-01 $20.48 $20.62 $20.37 $20.55 $20.55 209,244
2023-10-31 $20.27 $20.29 $20.27 $20.29 $20.29 1,547
2023-10-30 $20.24 $20.27 $20.21 $20.27 $20.27 5,671
2023-10-27 $20.29 $20.29 $20.29 $20.29 $20.29 98
2023-10-26 $20.25 $20.33 $20.25 $20.33 $20.33 788
2023-10-25 $20.26 $20.26 $20.25 $20.25 $20.17 5,209
2023-10-24 $20.40 $20.44 $20.40 $20.44 $20.35 1,212
2023-10-23 $20.31 $20.31 $20.31 $20.31 $20.23 146
2023-10-20 $20.30 $20.32 $20.27 $20.27 $20.19 3,179
2023-10-19 $20.25 $20.25 $20.20 $20.20 $20.12 478
2023-10-18 $20.30 $20.30 $20.23 $20.23 $20.15 243
2023-10-17 $20.36 $20.37 $20.34 $20.34 $20.25 5,357
2023-10-16 $20.59 $20.59 $20.50 $20.50 $20.42 499
2023-10-13 $20.68 $20.68 $20.64 $20.64 $20.56 2,113
2023-10-12 $20.64 $20.64 $20.51 $20.51 $20.43 702
2023-10-11 $20.75 $20.76 $20.70 $20.75 $20.67 4,373
2023-10-10 $20.68 $20.68 $20.64 $20.64 $20.56 100
2023-10-09 $20.66 $20.66 $20.66 $20.66 $20.58 1
2023-10-06 $20.39 $20.45 $20.36 $20.45 $20.36 9,632
2023-10-05 $20.55 $20.57 $20.54 $20.56 $20.48 6,347
2023-10-04 $20.45 $20.54 $20.45 $20.54 $20.46 463
2023-10-03 $20.53 $20.53 $20.32 $20.32 $20.24 11,430
2023-10-02 $20.55 $20.58 $20.52 $20.52 $20.44 5,803
2023-09-29 $20.69 $20.69 $20.69 $20.69 $20.61 101
2023-09-28 $20.68 $20.78 $20.68 $20.78 $20.69 734
2023-09-27 $20.61 $20.63 $20.58 $20.63 $20.55 802
2023-09-26 $20.78 $20.78 $20.72 $20.74 $20.66 986
2023-09-25 $20.79 $20.80 $20.79 $20.80 $20.65 238
2023-09-22 $21.02 $21.02 $21.02 $21.02 $20.87 113
2023-09-21 $20.91 $20.93 $20.91 $20.92 $20.76 3,478
2023-09-20 $21.11 $21.13 $21.06 $21.06 $20.91 1,153
2023-09-19 $21.07 $21.14 $21.07 $21.08 $20.92 44,035
2023-09-18 $21.08 $21.14 $21.05 $21.14 $20.98 300
2023-09-15 $21.12 $21.13 $21.09 $21.09 $20.94 7,603
2023-09-14 $21.16 $21.16 $21.13 $21.15 $21.00 19,370
2023-09-13 $21.20 $21.20 $21.17 $21.19 $21.04 6,113
2023-09-12 $21.16 $21.16 $21.14 $21.14 $20.98 101
2023-09-11 $21.09 $21.09 $21.09 $21.09 $20.94 1,995
2023-09-08 $21.19 $21.19 $21.16 $21.16 $21.01 1,152
2023-09-07 $21.07 $21.21 $21.07 $21.18 $21.02 5,165
2023-09-06 $21.09 $21.09 $21.09 $21.09 $20.93 75
2023-09-05 $21.14 $21.14 $21.08 $21.09 $20.94 1,910
2023-09-01 $21.25 $21.39 $21.15 $21.20 $21.05 26,112
2023-08-31 $21.37 $21.37 $21.33 $21.33 $21.18 761
2023-08-30 $21.26 $21.30 $21.25 $21.25 $21.10 3,975
2023-08-29 $21.30 $21.32 $21.29 $21.32 $21.17 2,850
2023-08-28 $21.20 $21.20 $21.12 $21.15 $21.00 625
2023-08-25 $21.19 $21.19 $21.15 $21.18 $20.96 3,959
2023-08-24 $21.21 $21.21 $21.16 $21.16 $20.94 100
2023-08-23 $21.21 $21.25 $21.21 $21.25 $21.02 1,476
2023-08-22 $21.05 $21.05 $21.04 $21.04 $20.82 1,256
2023-08-21 $21.04 $21.04 $21.03 $21.03 $20.80 258
2023-08-18 $21.09 $21.18 $21.09 $21.16 $21.16 762
2023-08-17 $21.09 $21.10 $21.09 $21.10 $21.10 500
2023-08-16 $21.13 $21.13 $21.13 $21.13 $21.13 15
2023-08-15 $21.18 $21.21 $21.14 $21.14 $21.14 3,371
2023-08-14 $21.21 $21.21 $21.21 $21.21 $21.21 285
2023-08-11 $21.17 $21.20 $21.17 $21.17 $21.17 288
2023-08-10 $21.29 $21.29 $21.27 $21.27 $21.27 843
2023-08-09 $21.40 $21.43 $21.40 $21.43 $21.43 601
2023-08-08 $21.39 $21.39 $21.32 $21.38 $21.38 3,913
2023-08-07 $21.37 $21.37 $21.33 $21.33 $21.33 3,249
2023-08-04 $21.32 $21.36 $21.32 $21.36 $21.36 108,149
2023-08-03 $21.14 $21.14 $21.14 $21.14 $21.14 2
2023-08-02 $21.23 $21.25 $21.21 $21.25 $21.25 7,677
2023-08-01 $21.28 $21.33 $21.27 $21.30 $21.30 3,296
2023-07-31 $21.46 $21.46 $21.42 $21.42 $21.42 4,011
2023-07-28 $21.45 $21.45 $21.45 $21.45 $21.45 11
2023-07-27 $21.45 $21.45 $21.31 $21.31 $21.31 201
2023-07-26 $21.51 $21.54 $21.48 $21.54 $21.54 5,892
2023-07-25 $21.54 $21.54 $21.50 $21.50 $21.42 1,325
2023-07-24 $21.58 $21.58 $21.58 $21.58 $21.50 2
2023-07-21 $21.65 $21.65 $21.61 $21.61 $21.53 100
2023-07-20 $21.54 $21.54 $21.54 $21.54 $21.46 1
2023-07-19 $21.65 $21.67 $21.65 $21.67 $21.59 1,311
2023-07-18 $21.60 $21.60 $21.60 $21.60 $21.52 103
2023-07-17 $21.55 $21.60 $21.55 $21.60 $21.60 103
2023-07-14 $21.55 $21.55 $21.55 $21.55 $21.55 2
2023-07-13 $21.63 $21.70 $21.63 $21.66 $21.66 1,754
2023-07-12 $21.56 $21.58 $21.56 $21.58 $21.58 100
2023-07-11 $21.41 $21.41 $21.40 $21.40 $21.40 102
2023-07-10 $21.37 $21.37 $21.37 $21.37 $21.37 1
2023-07-07 $21.27 $21.27 $21.27 $21.27 $21.27 1
2023-07-06 $21.20 $21.24 $21.20 $21.24 $21.24 1,386
2023-07-05 $21.45 $21.45 $21.36 $21.36 $21.36 502
2023-07-03 $21.50 $21.50 $21.46 $21.46 $21.46 221
2023-06-30 $21.49 $21.51 $21.49 $21.51 $21.51 103
2023-06-29 $21.42 $21.42 $21.41 $21.42 $21.42 5,172
2023-06-28 $21.57 $21.61 $21.57 $21.61 $21.61 131
2023-06-27 $21.57 $21.57 $21.54 $21.54 $21.54 4,511
2023-06-26 $21.68 $21.68 $21.68 $21.68 $21.61 1,207
2023-06-23 $21.64 $21.66 $21.64 $21.66 $21.59 1,244
2023-06-22 $21.60 $21.60 $21.51 $21.53 $21.46 23,046
2023-06-21 $21.63 $21.67 $21.63 $21.66 $21.59 5,039
2023-06-20 $21.59 $21.62 $21.57 $21.57 $21.51 224
2023-06-16 $21.56 $21.58 $21.56 $21.58 $21.51 615
2023-06-15 $21.64 $21.67 $21.64 $21.67 $21.60 100
2023-06-14 $21.53 $21.53 $21.50 $21.50 $21.44 110
2023-06-13 $21.56 $21.59 $21.48 $21.48 $21.42 8,753
2023-06-12 $21.52 $21.59 $21.52 $21.59 $21.52 1,279
2023-06-09 $21.53 $21.55 $21.53 $21.53 $21.46 1,959
2023-06-08 $21.59 $21.59 $21.57 $21.59 $21.52 23,378
2023-06-07 $21.48 $21.48 $21.48 $21.48 $21.41 3,927
2023-06-06 $21.58 $21.61 $21.58 $21.61 $21.54 3,927
2023-06-05 $21.54 $21.54 $21.54 $21.54 $21.47 75
2023-06-02 $21.55 $21.57 $21.51 $21.53 $21.53 17,892
2023-06-01 $21.75 $21.75 $21.65 $21.65 $21.65 12,259
2023-05-31 $21.58 $21.64 $21.58 $21.64 $21.64 12,064
2023-05-30 $21.53 $21.54 $21.52 $21.54 $21.54 742
2023-05-26 $21.34 $21.34 $21.33 $21.34 $21.34 201
2023-05-25 $21.32 $21.32 $21.32 $21.32 $21.32 168
2023-05-24 $21.59 $21.59 $21.54 $21.54 $21.42 241
2023-05-23 $21.62 $21.62 $21.59 $21.59 $21.47 400
2023-05-22 $21.59 $21.59 $21.59 $21.59 $21.59 813
2023-05-19 $21.58 $21.58 $21.58 $21.58 $21.58 0
2023-05-18 $21.70 $21.70 $21.70 $21.70 $21.70 900
2023-05-17 $21.74 $21.75 $21.74 $21.75 $21.75 900
2023-05-16 $21.77 $21.80 $21.77 $21.79 $21.79 473
2023-05-15 $21.84 $21.84 $21.84 $21.84 $21.84 125
2023-05-12 $21.92 $21.92 $21.91 $21.91 $21.91 125
2023-05-11 $21.92 $21.93 $21.92 $21.93 $21.93 136
2023-05-10 $21.83 $21.83 $21.83 $21.83 $21.83 1
2023-05-09 $21.77 $21.80 $21.77 $21.79 $21.79 935
2023-05-08 $21.85 $21.85 $21.85 $21.85 $21.85 162
2023-05-05 $21.90 $21.90 $21.90 $21.90 $21.90 39
2023-05-04 $22.01 $22.02 $22.00 $22.00 $22.00 1,440
2023-05-03 $21.88 $21.92 $21.88 $21.92 $21.92 202
2023-05-02 $21.75 $21.78 $21.75 $21.76 $21.76 14,748
2023-05-01 $21.78 $21.78 $21.78 $21.78 $21.78 23
2023-04-28 $21.75 $21.78 $21.74 $21.78 $21.78 1,003
2023-04-27 $21.78 $21.79 $21.75 $21.75 $21.75 5,221
2023-04-26 $21.84 $21.84 $21.84 $21.84 $21.84 2
2023-04-25 $21.70 $21.73 $21.70 $21.73 $21.73 102
2023-04-24 $21.73 $21.73 $21.73 $21.73 $21.66 15,002
2023-04-21 $21.74 $21.74 $21.72 $21.72 $21.65 547
2023-04-20 $21.73 $21.73 $21.69 $21.69 $21.62 18,181
2023-04-19 $21.64 $21.64 $21.64 $21.64 $21.57 8
2023-04-18 $21.64 $21.64 $21.64 $21.64 $21.57 10
2023-04-17 $21.74 $21.74 $21.69 $21.69 $21.62 951
2023-04-14 $21.82 $21.82 $21.79 $21.79 $21.79 500
2023-04-13 $21.87 $21.87 $21.83 $21.87 $21.87 25,344
2023-04-12 $21.85 $21.85 $21.85 $21.85 $21.85 114
2023-04-11 $21.83 $21.83 $21.79 $21.79 $21.79 301
2023-04-10 $21.88 $21.88 $21.88 $21.88 $21.88 603
2023-04-06 $21.98 $21.98 $21.98 $21.98 $21.98 38
2023-04-05 $21.98 $21.98 $21.95 $21.95 $21.95 209
2023-04-04 $21.87 $21.87 $21.87 $21.87 $21.87 30
2023-04-03 $21.75 $21.75 $21.75 $21.75 $21.75 57
2023-03-31 $21.67 $21.69 $21.67 $21.69 $21.69 826
2023-03-30 $21.64 $21.64 $21.62 $21.62 $21.62 153
2023-03-29 $21.62 $21.63 $21.58 $21.60 $21.60 1,633
2023-03-28 $21.58 $21.59 $21.57 $21.57 $21.57 2,313
2023-03-27 $21.86 $21.87 $21.83 $21.83 $21.76 2,888
2023-03-24 $21.95 $21.95 $21.93 $21.93 $21.86 200
2023-03-23 $21.89 $21.94 $21.89 $21.94 $21.87 134
2023-03-22 $21.65 $21.77 $21.65 $21.77 $21.70 220
2023-03-21 $21.69 $21.72 $21.67 $21.67 $21.60 81,046
2023-03-20 $21.83 $21.83 $21.83 $21.83 $21.76 106
2023-03-17 $21.84 $21.84 $21.81 $21.81 $21.74 1,041
2023-03-16 $21.77 $21.77 $21.72 $21.72 $21.66 298
2023-03-15 $21.79 $21.79 $21.76 $21.76 $21.70 114
2023-03-14 $21.69 $21.71 $21.69 $21.71 $21.64 222
2023-03-13 $21.80 $21.80 $21.75 $21.75 $21.68 317
2023-03-10 $21.51 $21.54 $21.51 $21.52 $21.46 1,214
2023-03-09 $21.37 $21.40 $21.37 $21.39 $21.33 607
2023-03-08 $21.37 $21.37 $21.33 $21.33 $21.27 402
2023-03-07 $21.37 $21.37 $21.34 $21.34 $21.28 104
2023-03-06 $21.38 $21.38 $21.38 $21.38 $21.31 103
2023-03-03 $21.27 $21.27 $21.23 $21.27 $21.21 1,074
2023-03-02 $21.32 $21.32 $21.32 $21.32 $21.26 6
2023-03-01 $21.42 $21.42 $21.39 $21.41 $21.35 300
2023-02-28 $21.42 $21.44 $21.42 $21.44 $21.38 424
2023-02-27 $21.44 $21.44 $21.42 $21.42 $21.36 323
2023-02-24 $21.49 $21.49 $21.49 $21.49 $21.42 212
2023-02-23 $21.46 $21.46 $21.46 $21.46 $21.39 103
2023-02-22 $21.48 $21.48 $21.45 $21.45 $21.36 103
2023-02-21 $21.59 $21.59 $21.55 $21.57 $21.48 875
2023-02-17 $21.58 $21.61 $21.58 $21.61 $21.52 107
2023-02-16 $21.64 $21.66 $21.63 $21.63 $21.54 894
2023-02-15 $21.66 $21.69 $21.66 $21.69 $21.60 9,705
2023-02-14 $21.72 $21.72 $21.72 $21.72 $21.63 400
2023-02-13 $21.71 $21.71 $21.69 $21.69 $21.60 417
2023-02-10 $21.74 $21.75 $21.73 $21.73 $21.65 652
2023-02-09 $21.78 $21.92 $21.74 $21.77 $21.68 19,379
2023-02-08 $21.81 $21.81 $21.78 $21.78 $21.69 386
2023-02-07 $21.78 $21.79 $21.77 $21.77 $21.68 1,081
2023-02-06 $21.85 $21.85 $21.85 $21.85 $21.76 317
2023-02-03 $22.01 $22.07 $21.99 $21.99 $21.99 5,523
2023-02-02 $22.05 $22.05 $22.05 $22.05 $22.05 90
2023-02-01 $21.96 $21.99 $21.92 $21.92 $21.92 406
2023-01-31 $21.82 $21.83 $21.82 $21.83 $21.83 130
2023-01-30 $21.86 $21.87 $21.83 $21.85 $21.85 7,314
2023-01-27 $21.86 $21.86 $21.84 $21.84 $21.84 529
2023-01-26 $21.86 $21.91 $21.85 $21.85 $21.85 1,709
2023-01-25 $22.02 $22.02 $21.89 $21.91 $21.88 1,810
2023-01-24 $21.83 $21.84 $21.79 $21.84 $21.80 1,321
2023-01-23 $21.79 $21.82 $21.79 $21.82 $21.78 4,014
2023-01-20 $21.87 $21.87 $21.87 $21.87 $21.83 5
2023-01-19 $21.92 $21.92 $21.92 $21.92 $21.92 5
2023-01-18 $21.76 $21.80 $21.76 $21.78 $21.78 2,645
2023-01-17 $21.73 $21.73 $21.73 $21.73 $21.73 7
2023-01-13 $21.75 $21.75 $21.75 $21.75 $21.75 0
2023-01-12 $21.70 $21.70 $21.69 $21.69 $21.69 132
2023-01-11 $21.53 $21.57 $21.53 $21.53 $21.53 606
2023-01-10 $21.58 $21.59 $21.55 $21.57 $21.57 2,189
2023-01-09 $21.55 $21.55 $21.55 $21.55 $21.55 500
2023-01-06 $21.39 $21.39 $21.39 $21.39 $21.39 500
2023-01-05 $21.29 $21.33 $21.26 $21.30 $21.30 761
2023-01-04 $21.26 $21.26 $21.25 $21.25 $21.25 114
2023-01-03 $21.12 $21.12 $21.12 $21.12 $21.12 160
2022-12-30 $21.21 $21.21 $21.18 $21.18 $21.18 101
2022-12-29 $21.14 $21.14 $21.13 $21.13 $21.13 554
2022-12-28 $21.14 $21.14 $21.14 $21.14 $21.14 0
2022-12-27 $21.06 $21.06 $21.06 $21.06 $21.06 0
2022-12-23 $21.49 $21.49 $21.48 $21.48 $21.30 289
2022-12-22 $21.54 $21.54 $21.54 $21.54 $21.36 3
2022-12-21 $21.51 $21.51 $21.50 $21.51 $21.33 566
2022-12-20 $21.58 $21.60 $21.58 $21.60 $21.42 5,002
2022-12-19 $21.71 $21.76 $21.71 $21.71 $21.53 1,688
2022-12-16 $21.76 $21.76 $21.76 $21.76 $21.58 2
2022-12-15 $21.75 $21.75 $21.75 $21.75 $21.57 2
2022-12-14 $21.68 $21.68 $21.67 $21.67 $21.50 150
2022-12-13 $21.57 $21.57 $21.55 $21.55 $21.37 1,730
2022-12-12 $21.45 $21.45 $21.45 $21.45 $21.28 313
2022-12-09 $21.58 $21.58 $21.58 $21.58 $21.40 5,218
2022-12-08 $21.66 $21.66 $21.62 $21.64 $21.47 5,218
2022-12-07 $21.53 $21.53 $21.53 $21.53 $21.35 9
2022-12-06 $21.43 $21.45 $21.43 $21.43 $21.25 265
2022-12-05 $21.53 $21.57 $21.51 $21.51 $21.34 3,444
2022-12-02 $21.48 $21.48 $21.48 $21.48 $21.48 1
2022-12-01 $21.37 $21.37 $21.37 $21.37 $21.37 135
2022-11-30 $21.19 $21.24 $21.19 $21.24 $21.24 560
2022-11-29 $21.27 $21.27 $21.27 $21.27 $21.27 9
2022-11-28 $21.25 $21.25 $21.25 $21.25 $21.25 7
2022-11-25 $21.19 $21.19 $21.19 $21.19 $21.19 547
2022-11-23 $21.27 $21.27 $21.22 $21.27 $21.18 547
2022-11-22 $21.18 $21.18 $21.18 $21.18 $21.10 761
2022-11-21 $21.18 $21.19 $21.18 $21.19 $21.11 761
2022-11-18 $21.20 $21.20 $21.19 $21.19 $21.11 432
2022-11-17 $21.24 $21.24 $21.24 $21.24 $21.16 1,525
2022-11-16 $21.20 $21.20 $21.18 $21.18 $21.10 1,525
2022-11-15 $21.03 $21.08 $21.03 $21.06 $20.98 5,300
2022-11-14 $21.06 $21.06 $21.06 $21.06 $20.98 44
2022-11-11 $21.08 $21.08 $21.08 $21.08 $21.00 113
2022-11-10 $20.84 $20.84 $20.83 $20.83 $20.75 113
2022-11-09 $20.73 $20.82 $20.73 $20.74 $20.66 2,801
2022-11-08 $20.67 $20.71 $20.65 $20.65 $20.57 1,743
2022-11-07 $20.63 $20.65 $20.63 $20.65 $20.57 222
2022-11-04 $20.68 $20.68 $20.68 $20.68 $20.60 1
2022-11-03 $20.75 $20.75 $20.73 $20.73 $20.65 3,069
2022-11-02 $20.76 $20.81 $20.72 $20.77 $20.69 968
2022-11-01 $20.76 $20.76 $20.76 $20.76 $20.68 37
2022-10-31 $20.83 $20.83 $20.83 $20.83 $20.75 38
2022-10-28 $20.87 $20.87 $20.87 $20.87 $20.79 11
2022-10-27 $20.88 $20.88 $20.88 $20.88 $20.80 10
2022-10-26 $20.72 $20.75 $20.69 $20.69 $20.61 1,805
2022-10-25 $20.77 $20.80 $20.77 $20.80 $20.63 1,110
2022-10-24 $20.70 $20.73 $20.61 $20.73 $20.56 2,119
2022-10-21 $20.80 $20.81 $20.78 $20.78 $20.60 1,407
2022-10-20 $20.84 $20.85 $20.76 $20.83 $20.66 3,710
2022-10-19 $20.94 $20.97 $20.94 $20.97 $20.79 251
2022-10-18 $21.02 $21.02 $20.95 $20.95 $20.78 2,459
2022-10-17 $20.98 $21.01 $20.98 $20.98 $20.80 610
2022-10-14 $21.04 $21.04 $21.04 $21.04 $20.86 0
2022-10-13 $21.13 $21.13 $21.13 $21.13 $20.95 0
2022-10-12 $21.16 $21.16 $21.16 $21.16 $20.98 4,892
2022-10-11 $21.19 $21.30 $21.18 $21.19 $21.01 4,892
2022-10-10 $21.19 $21.19 $21.19 $21.19 $21.01 2
2022-10-07 $21.25 $21.25 $21.25 $21.25 $21.07 1
2022-10-06 $21.35 $21.35 $21.35 $21.35 $21.17 8
2022-10-05 $21.44 $21.44 $21.44 $21.44 $21.26 8
2022-10-04 $21.44 $21.44 $21.44 $21.44 $21.26 5
2022-10-03 $21.33 $21.33 $21.33 $21.33 $21.15 9
2022-09-30 $21.34 $21.34 $21.34 $21.34 $21.16 119
2022-09-29 $21.46 $21.46 $21.46 $21.46 $21.28 6
2022-09-28 $21.34 $21.34 $21.34 $21.34 $21.16 107
2022-09-27 $21.18 $21.18 $21.18 $21.18 $21.00 1
2022-09-26 $21.53 $21.53 $21.53 $21.53 $21.28 1
2022-09-23 $21.68 $21.68 $21.67 $21.67 $21.42 1,752
2022-09-22 $21.81 $21.81 $21.81 $21.81 $21.56 101
2022-09-21 $21.84 $21.84 $21.81 $21.81 $21.57 101
2022-09-20 $21.85 $21.85 $21.85 $21.85 $21.60 0
2022-09-19 $21.89 $21.89 $21.89 $21.89 $21.64 0
2022-09-16 $21.93 $21.93 $21.93 $21.93 $21.68 36
2022-09-15 $21.97 $21.97 $21.97 $21.97 $21.72 8
2022-09-14 $21.97 $21.97 $21.97 $21.97 $21.72 8
2022-09-13 $22.05 $22.05 $22.05 $22.05 $21.80 1
2022-09-12 $22.10 $22.10 $22.10 $22.10 $21.85 0
2022-09-09 $22.11 $22.11 $22.11 $22.11 $21.86 100
2022-09-08 $22.18 $22.18 $22.18 $22.18 $21.92 100
2022-09-07 $22.13 $22.13 $22.13 $22.13 $21.88 1
2022-09-06 $22.20 $22.20 $22.20 $22.20 $21.94 46
2022-09-02 $22.22 $22.23 $22.22 $22.22 $22.22 1,178
2022-09-01 $22.24 $22.24 $22.24 $22.24 $22.24 6
2022-08-31 $22.30 $22.34 $22.30 $22.30 $22.30 1,552
2022-08-30 $22.29 $22.31 $22.28 $22.31 $22.31 1,974
2022-08-29 $22.37 $22.37 $22.37 $22.37 $22.37 4
2022-08-26 $22.33 $22.34 $22.33 $22.34 $22.34 195
2022-08-25 $22.37 $22.40 $22.37 $22.40 $22.34 350
2022-08-24 $22.43 $22.43 $22.43 $22.43 $22.37 0
2022-08-23 $22.45 $22.45 $22.45 $22.45 $22.39 8
2022-08-22 $22.51 $22.51 $22.51 $22.51 $22.45 8
2022-08-19 $22.60 $22.60 $22.60 $22.60 $22.54 2
2022-08-18 $22.62 $22.62 $22.62 $22.62 $22.56 2
2022-08-17 $22.66 $22.66 $22.66 $22.66 $22.60 1
2022-08-16 $22.70 $22.71 $22.60 $22.69 $22.63 26,095
2022-08-15 $22.64 $22.64 $22.64 $22.64 $22.58 2
2022-08-12 $22.56 $22.56 $22.56 $22.56 $22.50 2
2022-08-11 $22.60 $22.60 $22.60 $22.60 $22.55 4
2022-08-10 $22.58 $22.58 $22.58 $22.58 $22.52 3
2022-08-09 $22.56 $22.56 $22.56 $22.56 $22.50 1
2022-08-08 $22.54 $22.54 $22.54 $22.54 $22.48 6
2022-08-05 $22.62 $22.62 $22.62 $22.62 $22.56 10
2022-08-04 $22.70 $22.70 $22.64 $22.67 $22.61 27,930
2022-08-03 $22.61 $22.61 $22.57 $22.57 $22.51 224
2022-08-02 $22.73 $22.73 $22.73 $22.73 $22.67 1
2022-08-01 $22.73 $22.73 $22.73 $22.73 $22.67 37
2022-07-29 $22.70 $22.70 $22.70 $22.70 $22.64 3
2022-07-28 $22.62 $22.62 $22.62 $22.62 $22.56 177
2022-07-27 $22.51 $22.51 $22.51 $22.51 $22.45 106
2022-07-26 $22.51 $22.51 $22.51 $22.51 $22.45 106
2022-07-25 $22.63 $22.63 $22.63 $22.63 $22.45 0
2022-07-22 $22.56 $22.56 $22.56 $22.56 $22.38 500
2022-07-21 $22.45 $22.45 $22.41 $22.41 $22.23 500
2022-07-20 $22.44 $22.45 $22.40 $22.40 $22.22 423
2022-07-19 $22.41 $22.41 $22.41 $22.41 $22.23 2
2022-07-18 $22.42 $22.42 $22.42 $22.42 $22.24 2
2022-07-15 $22.41 $22.41 $22.41 $22.41 $22.23 0
2022-07-14 $22.42 $22.42 $22.42 $22.42 $22.24 0
2022-07-13 $22.39 $22.39 $22.39 $22.39 $22.21 0
2022-07-12 $22.39 $22.39 $22.39 $22.39 $22.21 0
2022-07-11 $22.34 $22.35 $22.34 $22.34 $22.16 1,167
2022-07-08 $22.34 $22.34 $22.34 $22.34 $22.16 0
2022-07-07 $22.40 $22.40 $22.40 $22.40 $22.22 0
2022-07-06 $22.50 $22.50 $22.50 $22.50 $22.32 7
2022-07-05 $22.51 $22.51 $22.51 $22.51 $22.33 7
2022-07-01 $22.42 $22.42 $22.42 $22.42 $22.24 5
2022-06-30 $22.31 $22.31 $22.31 $22.31 $22.13 2
2022-06-29 $22.20 $22.20 $22.20 $22.20 $22.02 1
2022-06-28 $22.17 $22.17 $22.17 $22.17 $21.99 3
2022-06-27 $22.18 $22.18 $22.18 $22.18 $22.00 1
2022-06-24 $22.27 $22.27 $22.27 $22.27 $22.06 0
2022-06-23 $22.25 $22.25 $22.25 $22.25 $22.03 0
2022-06-22 $22.13 $22.13 $22.13 $22.13 $21.91 0
2022-06-21 $22.10 $22.10 $22.10 $22.10 $21.88 0
2022-06-17 $22.18 $22.18 $22.18 $22.18 $21.96 0
2022-06-16 $22.19 $22.19 $22.19 $22.19 $21.97 1
2022-06-15 $22.08 $22.08 $22.08 $22.08 $21.87 1
2022-06-14 $22.10 $22.10 $22.10 $22.10 $21.89 0
2022-06-13 $22.31 $22.31 $22.31 $22.31 $22.10 2
2022-06-10 $22.51 $22.51 $22.51 $22.51 $22.29 2
2022-06-09 $22.55 $22.55 $22.55 $22.55 $22.33 22
2022-06-08 $22.59 $22.59 $22.59 $22.59 $22.38 22
2022-06-07 $22.57 $22.60 $22.57 $22.57 $22.35 3,404
2022-06-06 $22.64 $22.64 $22.64 $22.64 $22.42 1
2022-06-03 $22.68 $22.68 $22.68 $22.68 $22.46 2
2022-06-02 $22.68 $22.68 $22.64 $22.64 $22.42 531
2022-06-01 $22.66 $22.66 $22.66 $22.66 $22.44 7
2022-05-31 $22.77 $22.77 $22.77 $22.77 $22.55 1
2022-05-27 $22.81 $22.81 $22.78 $22.78 $22.56 533
2022-05-26 $22.79 $22.79 $22.79 $22.79 $22.57 6
2022-05-25 $22.72 $22.77 $22.72 $22.77 $22.55 247
2022-05-24 $22.74 $22.82 $22.74 $22.82 $22.49 532
2022-05-23 $22.79 $22.79 $22.79 $22.79 $22.47 0
2022-05-20 $22.76 $22.76 $22.76 $22.76 $22.44 0
2022-05-19 $22.74 $22.74 $22.74 $22.74 $22.42 2
2022-05-18 $22.68 $22.68 $22.68 $22.68 $22.36 2
2022-05-17 $22.73 $22.73 $22.73 $22.73 $22.41 6
2022-05-16 $22.72 $22.72 $22.72 $22.72 $22.39 6
2022-05-13 $22.77 $22.77 $22.77 $22.77 $22.45 3
2022-05-12 $22.79 $22.79 $22.79 $22.79 $22.46 0
2022-05-11 $22.71 $22.71 $22.71 $22.71 $22.39 0
2022-05-10 $22.70 $22.70 $22.70 $22.70 $22.38 2
2022-05-09 $22.65 $22.65 $22.65 $22.65 $22.33 2
2022-05-06 $22.66 $22.66 $22.66 $22.66 $22.34 0
2022-05-05 $22.77 $22.77 $22.77 $22.77 $22.44 0
2022-05-04 $22.73 $22.73 $22.73 $22.73 $22.41 1
2022-05-03 $22.68 $22.68 $22.68 $22.68 $22.36 1
2022-05-02 $22.75 $22.75 $22.75 $22.75 $22.43 5
2022-04-29 $22.84 $22.84 $22.84 $22.84 $22.51 3
2022-04-28 $22.87 $22.87 $22.87 $22.87 $22.54 1
2022-04-27 $22.90 $22.90 $22.90 $22.90 $22.57 0
2022-04-26 $22.88 $22.88 $22.88 $22.88 $22.55 3
2022-04-25 $22.85 $22.85 $22.85 $22.85 $22.48 3
2022-04-22 $22.85 $22.85 $22.85 $22.85 $22.48 3
2022-04-21 $22.92 $22.92 $22.92 $22.92 $22.55 0
2022-04-20 $22.94 $22.97 $22.90 $22.90 $22.53 2,868
2022-04-19 $22.95 $22.95 $22.95 $22.95 $22.58 1
2022-04-18 $23.01 $23.01 $23.01 $23.01 $22.64 0
2022-04-14 $23.11 $23.11 $23.11 $23.11 $22.73 0
2022-04-13 $23.13 $23.13 $23.13 $23.13 $22.76 5
2022-04-12 $23.07 $23.08 $23.06 $23.08 $22.71 5,100
2022-04-11 $23.04 $23.08 $23.04 $23.08 $22.70 500
2022-04-08 $23.15 $23.15 $23.15 $23.15 $22.77 3,303
2022-04-07 $23.23 $23.29 $23.19 $23.19 $22.82 3,856
2022-04-06 $23.23 $23.23 $23.23 $23.23 $22.86 500
2022-04-05 $23.30 $23.30 $23.30 $23.30 $22.92 1
2022-04-04 $23.31 $23.31 $23.31 $23.31 $22.93 4
2022-04-01 $23.39 $23.39 $23.35 $23.35 $22.97 2,401
2022-03-31 $23.42 $23.42 $23.39 $23.39 $23.01 410
2022-03-30 $23.31 $23.35 $23.31 $23.35 $22.97 17,001
2022-03-29 $23.31 $23.32 $23.29 $23.29 $22.91 12,216
2022-03-28 $23.29 $23.29 $23.25 $23.25 $22.87 102
2022-03-25 $23.39 $23.41 $23.37 $23.38 $22.96 5,607
2022-03-24 $23.47 $23.47 $23.47 $23.47 $23.05 1
2022-03-23 $23.46 $23.48 $23.45 $23.45 $23.03 683
2022-03-22 $23.46 $23.46 $23.46 $23.46 $23.04 1,682
2022-03-21 $23.59 $23.59 $23.56 $23.56 $23.14 1,682
2022-03-18 $23.60 $23.60 $23.60 $23.60 $23.18 683
2022-03-17 $23.59 $23.59 $23.58 $23.59 $23.17 683
2022-03-16 $23.61 $23.61 $23.61 $23.61 $23.19 3
2022-03-15 $23.64 $23.64 $23.64 $23.64 $23.21 1
2022-03-14 $23.72 $23.72 $23.72 $23.72 $23.30 312
2022-03-11 $23.83 $23.83 $23.76 $23.77 $23.34 6,135
2022-03-10 $23.85 $23.85 $23.85 $23.85 $23.42 2
2022-03-09 $23.87 $23.90 $23.86 $23.86 $23.43 1,935
2022-03-08 $23.93 $23.93 $23.93 $23.93 $23.51 700
2022-03-07 $24.03 $24.03 $24.00 $24.00 $23.57 700
2022-03-04 $23.99 $23.99 $23.99 $23.99 $23.56 0
2022-03-03 $23.93 $23.93 $23.93 $23.93 $23.51 0
2022-03-02 $24.01 $24.01 $24.01 $24.01 $23.58 107
2022-03-01 $24.06 $24.06 $24.06 $24.06 $23.63 107
2022-02-28 $23.96 $23.97 $23.94 $23.94 $23.51 702
2022-02-25 $23.87 $23.87 $23.87 $23.87 $23.44 1
2022-02-24 $23.85 $23.87 $23.85 $23.87 $23.45 25,000
2022-02-23 $23.92 $23.92 $23.92 $23.92 $23.49 5,772
2022-02-22 $24.03 $24.03 $23.99 $24.00 $23.52 5,772
2022-02-18 $24.04 $24.04 $24.02 $24.02 $23.55 303,558
2022-02-17 $23.97 $23.97 $23.97 $23.97 $23.49 0
2022-02-16 $23.95 $23.95 $23.95 $23.95 $23.48 0
2022-02-15 $23.97 $23.97 $23.97 $23.97 $23.49 0
2022-02-14 $24.01 $24.01 $24.01 $24.01 $23.54 0
2022-02-11 $24.00 $24.00 $24.00 $24.00 $23.53 0
2022-02-10 $24.05 $24.05 $24.05 $24.05 $23.57 0
2022-02-09 $24.11 $24.11 $24.11 $24.11 $23.63 0
2022-02-08 $24.15 $24.15 $24.15 $24.15 $23.66 1
2022-02-07 $24.15 $24.15 $24.15 $24.15 $23.66 1
2022-02-04 $24.21 $24.21 $24.21 $24.21 $23.73 0
2022-02-03 $24.28 $24.28 $24.28 $24.28 $23.80 2
2022-02-02 $24.28 $24.28 $24.28 $24.28 $23.80 2
2022-02-01 $24.28 $24.28 $24.28 $24.28 $23.80 2
2022-01-31 $24.34 $24.34 $24.34 $24.34 $23.85 39
2022-01-28 $24.33 $24.33 $24.33 $24.33 $23.84 1
2022-01-27 $24.30 $24.30 $24.30 $24.30 $23.82 0
2022-01-26 $24.35 $24.35 $24.35 $24.35 $23.87 10
2022-01-25 $24.41 $24.41 $24.41 $24.41 $23.90 10
2022-01-24 $24.41 $24.41 $24.41 $24.41 $23.91 0
2022-01-21 $24.37 $24.37 $24.37 $24.37 $23.87 0
2022-01-20 $24.35 $24.35 $24.35 $24.35 $23.84 0
2022-01-19 $24.33 $24.33 $24.33 $24.33 $23.83 1
2022-01-18 $24.37 $24.37 $24.37 $24.37 $23.87 1
2022-01-14 $24.45 $24.45 $24.43 $24.45 $23.94 200
2022-01-13 $24.48 $24.48 $24.48 $24.48 $23.97 1
2022-01-12 $24.45 $24.45 $24.45 $24.45 $23.94 1
2022-01-11 $24.43 $24.43 $24.43 $24.43 $23.92 7
2022-01-10 $24.43 $24.43 $24.43 $24.43 $23.92 1
2022-01-07 $24.45 $24.45 $24.45 $24.45 $23.94 2
2022-01-06 $24.46 $24.46 $24.46 $24.46 $23.96 5
2022-01-05 $24.50 $24.50 $24.50 $24.50 $24.00 5
2022-01-04 $24.52 $24.52 $24.52 $24.52 $24.01 9
2022-01-03 $24.54 $24.54 $24.54 $24.54 $24.03 9
2021-12-31 $24.56 $24.56 $24.56 $24.56 $24.06 11
2021-12-30 $24.56 $24.56 $24.56 $24.56 $24.06 3
2021-12-29 $24.58 $24.58 $24.58 $24.58 $24.07 1
2021-12-28 $24.58 $24.58 $24.58 $24.58 $24.07 1
2021-12-27 $24.56 $24.56 $24.56 $24.56 $24.06 3
2021-12-23 $24.68 $24.68 $24.68 $24.68 $24.06 4
2021-12-22 $24.68 $24.68 $24.68 $24.68 $24.06 1
2021-12-21 $24.68 $24.68 $24.68 $24.68 $24.06 0
2021-12-20 $24.71 $24.71 $24.71 $24.71 $24.09 1
2021-12-17 $24.70 $24.70 $24.70 $24.70 $24.08 1
2021-12-16 $24.70 $24.70 $24.70 $24.70 $24.08 5
2021-12-15 $24.68 $24.68 $24.68 $24.68 $24.06 1
2021-12-14 $24.68 $24.68 $24.68 $24.68 $24.06 1
2021-12-13 $24.70 $24.70 $24.70 $24.70 $24.08 0
2021-12-10 $24.69 $24.69 $24.69 $24.69 $24.07 1
2021-12-09 $24.68 $24.68 $24.68 $24.68 $24.06 1
2021-12-08 $24.67 $24.67 $24.67 $24.67 $24.05 1
2021-12-07 $24.68 $24.68 $24.68 $24.68 $24.06 1
2021-12-06 $24.71 $24.71 $24.71 $24.71 $24.09 1
2021-12-03 $24.72 $24.72 $24.72 $24.72 $24.10 1
2021-12-02 $24.71 $24.71 $24.71 $24.71 $24.09 3
2021-12-01 $24.73 $24.73 $24.73 $24.73 $24.11 3
2021-11-30 $24.72 $24.72 $24.72 $24.72 $24.10 1
2021-11-29 $24.73 $24.73 $24.73 $24.73 $24.11 5
2021-11-26 $24.68 $24.68 $24.68 $24.68 $24.06 729
2021-11-24 $24.63 $24.64 $24.63 $24.64 $24.02 729
2021-11-23 $24.69 $24.69 $24.69 $24.69 $24.04 4
2021-11-22 $24.71 $24.71 $24.71 $24.71 $24.06 2
2021-11-19 $24.74 $24.74 $24.74 $24.74 $24.08 0
2021-11-18 $24.73 $24.73 $24.73 $24.73 $24.07 0
2021-11-17 $24.73 $24.73 $24.73 $24.73 $24.07 0
2021-11-16 $24.72 $24.72 $24.72 $24.72 $24.06 0
2021-11-15 $24.74 $24.74 $24.74 $24.74 $24.08 0
2021-11-12 $24.76 $24.76 $24.76 $24.76 $24.11 0
2021-11-11 $24.74 $24.74 $24.74 $24.74 $24.09 3
2021-11-10 $24.80 $24.80 $24.80 $24.80 $24.14 3
2021-11-09 $24.83 $24.83 $24.83 $24.83 $24.18 2
2021-11-08 $24.82 $24.82 $24.82 $24.82 $24.17 6
2021-11-05 $24.82 $24.82 $24.82 $24.82 $24.16 40
2021-11-04 $24.80 $24.80 $24.80 $24.80 $24.14 40
2021-11-03 $24.77 $24.77 $24.77 $24.77 $24.11 102
2021-11-02 $24.82 $24.82 $24.80 $24.80 $24.15 102
2021-11-01 $24.77 $24.77 $24.77 $24.77 $24.11 4
2021-10-29 $24.77 $24.77 $24.76 $24.76 $24.11 202
2021-10-28 $24.79 $24.79 $24.79 $24.79 $24.13 101
2021-10-27 $24.79 $24.79 $24.79 $24.79 $24.14 2
2021-10-26 $24.77 $24.77 $24.77 $24.77 $24.11 2
2021-10-25 $24.85 $24.85 $24.85 $24.85 $24.12 200
2021-10-22 $24.83 $24.83 $24.83 $24.83 $24.10 1
2021-10-21 $24.81 $24.81 $24.81 $24.81 $24.09 1
2021-10-20 $24.84 $24.84 $24.84 $24.84 $24.11 2
2021-10-19 $24.89 $24.89 $24.89 $24.89 $24.16 40
2021-10-18 $24.90 $24.90 $24.90 $24.90 $24.18 40
2021-10-15 $24.94 $24.94 $24.94 $24.94 $24.21 0
2021-10-14 $24.92 $24.92 $24.92 $24.92 $24.20 0
2021-10-13 $24.90 $24.90 $24.90 $24.90 $24.17 3
2021-10-12 $24.90 $24.90 $24.90 $24.90 $24.18 3
2021-10-11 $24.90 $24.90 $24.90 $24.90 $24.17 12
2021-10-08 $24.96 $24.96 $24.96 $24.96 $24.23 3
2021-10-07 $24.96 $24.96 $24.96 $24.96 $24.23 1
2021-10-06 $24.97 $24.97 $24.97 $24.97 $24.24 1
2021-10-05 $25.00 $25.00 $25.00 $25.00 $24.27 0
2021-10-04 $24.99 $24.99 $24.99 $24.99 $24.26 6
2021-10-01 $25.00 $25.00 $25.00 $25.00 $24.27 6
2021-09-30 $24.95 $24.97 $24.95 $24.97 $24.24 1,063
2021-09-29 $24.96 $24.96 $24.96 $24.96 $24.23 51
2021-09-28 $24.95 $24.97 $24.95 $24.97 $24.24 252
2021-09-27 $24.99 $24.99 $24.99 $24.99 $24.26 14
2021-09-24 $25.02 $25.02 $25.02 $25.02 $24.26 1
2021-09-23 $25.05 $25.05 $25.05 $25.05 $24.30 31
2021-09-22 $25.08 $25.08 $25.08 $25.08 $24.33 14
2021-09-21 $25.06 $25.06 $25.06 $25.06 $24.31 1
2021-09-20 $25.05 $25.05 $25.05 $25.05 $24.30 0
2021-09-17 $25.04 $25.04 $25.04 $25.04 $24.29 8
2021-09-16 $25.05 $25.05 $25.05 $25.05 $24.29 21
2021-09-15 $25.07 $25.07 $25.07 $25.07 $24.32 224
2021-09-14 $25.08 $25.08 $25.08 $25.08 $24.32 3
2021-09-13 $25.06 $25.06 $25.06 $25.06 $24.31 3
2021-09-10 $25.05 $25.05 $25.05 $25.05 $24.29 5
2021-09-09 $25.05 $25.05 $25.05 $25.05 $24.29 1
2021-09-08 $25.03 $25.03 $25.03 $25.03 $24.27 250
2021-09-07 $25.06 $25.06 $25.03 $25.03 $24.27 250
2021-09-03 $25.04 $25.04 $25.04 $25.04 $24.28 3
2021-09-02 $25.03 $25.03 $25.03 $25.03 $24.28 202
2021-09-01 $25.06 $25.06 $25.06 $25.06 $24.30 2
2021-08-31 $25.05 $25.05 $25.05 $25.05 $24.29 9
2021-08-30 $25.04 $25.04 $25.04 $25.04 $24.28 9
2021-08-27 $25.03 $25.03 $25.03 $25.03 $24.28 13
2021-08-26 $25.01 $25.01 $25.01 $25.01 $24.26 1
2021-08-25 $25.03 $25.03 $25.03 $25.03 $24.27 2
2021-08-24 $25.05 $25.05 $25.04 $25.04 $24.28 108
2021-08-23 $25.03 $25.04 $25.03 $25.04 $24.29 2,106
2021-08-20 $25.02 $25.02 $25.01 $25.02 $24.27 790,001
2021-08-19 $25.02 $25.02 $25.00 $25.00 $24.25 500

John Hancock Mortgage-Backed Securities ETF (JHMB) News Headlines

Recent John Hancock Mortgage-Backed Securities ETF (JHMB) News
Similar Companies to John Hancock Mortgage-Backed Securities ETF (JHMB) 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.