JOHN HANCOCK PREFERRED INCOME ETF (JHPI) Exchange: NYSE ARCA
Data as of May 2, 2025
$21.97 ($0.02) 0.09%
JOHN HANCOCK PREFERRED INCOME ETF - Daily Information
Click for more stock information on JOHN HANCOCK PREFERRED INCOME ETF .Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $21.91 |
Previous Close | $21.97 |
High | $21.98 |
Low | $21.91 |
Adjusted Open | $21.91 |
Previous Adjusted Close | $21.97 |
Adjusted High | $21.98 |
Adjusted Low | $21.91 |
About JOHN HANCOCK PREFERRED INCOME ETF (JHPI)
The fund is an ETF, which is a fund that trades like other publicly-traded securities. The fund is not an index fund. The fund is actively managed and does not seek to replicate the performance of a specified index.Under normal market conditions, the fund invests at least 80% of its net assets (plus any borrowings for investment purposes) in preferred stocks and other preferred securities. Preferred stocks and preferred securities include, but are not limited to, convertible preferred securities, corporate hybrid securities, Trust Preferred Securities (defined below), cumulative and non-cumulative preferred stock, and depositary shares of preferred stock. Preferred securities generally pay fixed or adjustable-rate distributions to investors and have preference over common stock in the payment of distributions and the liquidation of a company’s assets, but are generally junior to all forms of the company’s debt, including both senior and subordinated debt.The manager focuses on sector allocation, industry allocation and security selection in making investment decisions and looks to invest in securities that may be undervalued relative to similar securities in the marketplace.Preferred securities held by the fund may have debt and equity characteristics. In addition, certain preferred securities held by the fund may be issued by trusts or other special purpose entities created by companies, such as bank holding companies, specifically for the purpose of issuing such securities (Trust Preferred Securities).The fund may invest up to 20% of its net assets in common stocks or other equity securities that are not considered preferred securities and in debt securities with ratings equivalent to those of the preferred securities in which the fund may invest. Debt securities in which the fund may invest include corporate bonds and high yield securities. In addition, the fund may invest in contingent convertible securities (CoCos).The fund will invest at least 50% of its net assets in preferred securities and other fixed-income securities that are rated investment grade (i.e., at least “Baa3” by Moody’s Investors Service, Inc. (Moody’s) or “BBB–” by S&P Global Ratings (S&P) and Fitch Ratings (Fitch) or by any nationally recognized statistical ratings organization (NRSRO), or in unrated securities determined by the manager to be of comparable credit quality.The fund can invest up to 50% of its net assets in preferred securities and other fixed income securities that are rated below investment grade by either S&P, Fitch, Moody’s or by any NRSRO or in comparable unrated securities. Below investment grade securities must be rated “B” or higher by either S&P, Fitch, Moody’s or by any NRSRO (or determined to be of comparable quality). These investment policies are based on credit quality ratings at the time of acquisition.The fund may invest in common and preferred securities issued by real estate investment trusts (REITs).The fund will concentrate its investments in the group of industries that comprise the utilities and the communication sectors. In addition, the fund will concentrate its investments in the group of industries that comprise the financials sector.Although the fund invests typically in the securities of U.S. issuers, the fund may invest up to 20% of its total assets in securities of corporate and governmental issuers located outside the United States that are traded or denominated in U.S. dollars.The fund may engage in derivative transactions. Derivatives may be used to reduce risk, obtain efficient market exposure, and/or enhance investment returns, and may include futures contracts on securities and indexes; options on futures contracts, securities, and indexes; interest-rate, foreign currency, and credit default swaps; and foreign currency forward contracts.Due to the nature of certain of the fund’s investments, the fund may, under certain circumstances, effect a portion of creations and redemptions for cash, rather than in-kind securities.
Invest in JOHN HANCOCK PREFERRED INCOME ETF (JHPI)
Historical Stock Data for JOHN HANCOCK PREFERRED INCOME ETF (JHPI)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-17 | $21.91 | $21.98 | $21.91 | $21.97 | $21.97 | 36,476 |
2025-04-16 | $21.86 | $21.98 | $21.83 | $21.95 | $21.95 | 23,028 |
2025-04-15 | $21.84 | $21.90 | $21.81 | $21.83 | $21.83 | 24,048 |
2025-04-14 | $21.84 | $21.88 | $21.81 | $21.84 | $21.84 | 57,811 |
2025-04-11 | $21.71 | $21.81 | $21.64 | $21.76 | $21.76 | 43,534 |
2025-04-10 | $21.94 | $21.96 | $21.78 | $21.81 | $21.81 | 12,526 |
2025-04-09 | $21.71 | $22.01 | $21.59 | $21.99 | $21.99 | 16,811 |
2025-04-08 | $21.97 | $22.05 | $21.77 | $21.83 | $21.83 | 11,427 |
2025-04-07 | $21.57 | $22.03 | $21.57 | $21.86 | $21.86 | 24,872 |
2025-04-04 | $22.10 | $22.17 | $21.96 | $22.06 | $22.06 | 15,487 |
2025-04-03 | $22.38 | $22.38 | $22.24 | $22.27 | $22.27 | 43,143 |
2025-04-02 | $22.41 | $22.49 | $22.41 | $22.43 | $22.43 | 28,365 |
2025-04-01 | $22.48 | $22.48 | $22.39 | $22.41 | $22.41 | 20,867 |
2025-03-31 | $22.41 | $22.41 | $22.39 | $22.41 | $22.41 | 30,388 |
2025-03-28 | $22.57 | $22.57 | $22.43 | $22.44 | $22.44 | 18,099 |
2025-03-27 | $22.57 | $22.57 | $22.45 | $22.48 | $22.48 | 143,372 |
2025-03-26 | $22.82 | $22.82 | $22.64 | $22.64 | $22.50 | 12,229 |
2025-03-25 | $22.75 | $22.76 | $22.73 | $22.73 | $22.73 | 3,991 |
2025-03-24 | $22.75 | $22.76 | $22.74 | $22.76 | $22.76 | 7,092 |
2025-03-21 | $22.71 | $22.71 | $22.67 | $22.69 | $22.69 | 88,956 |
2025-03-20 | $22.73 | $22.74 | $22.69 | $22.71 | $22.71 | 50,608 |
2025-03-19 | $22.68 | $22.70 | $22.67 | $22.68 | $22.68 | 72,282 |
2025-03-18 | $22.68 | $22.69 | $22.65 | $22.66 | $22.66 | 17,810 |
2025-03-17 | $22.67 | $22.72 | $22.65 | $22.72 | $22.72 | 59,163 |
2025-03-14 | $22.62 | $22.70 | $22.60 | $22.68 | $22.68 | 84,740 |
2025-03-13 | $22.53 | $22.64 | $22.53 | $22.60 | $22.60 | 56,318 |
2025-03-12 | $22.56 | $22.60 | $22.52 | $22.57 | $22.57 | 10,154 |
2025-03-11 | $22.54 | $22.56 | $22.46 | $22.46 | $22.46 | 5,531 |
2025-03-10 | $22.58 | $22.58 | $22.51 | $22.52 | $22.52 | 6,238 |
2025-03-07 | $22.65 | $22.65 | $22.60 | $22.62 | $22.62 | 12,191 |
2025-03-06 | $22.64 | $22.66 | $22.61 | $22.62 | $22.62 | 18,103 |
2025-03-05 | $22.67 | $22.79 | $22.66 | $22.66 | $22.66 | 14,086 |
2025-03-04 | $22.71 | $22.75 | $22.64 | $22.69 | $22.69 | 13,697 |
2025-03-03 | $22.80 | $22.80 | $22.73 | $22.74 | $22.74 | 11,136 |
2025-02-28 | $22.79 | $22.81 | $22.78 | $22.80 | $22.80 | 10,972 |
2025-02-27 | $22.86 | $22.86 | $22.73 | $22.79 | $22.79 | 11,672 |
2025-02-26 | $22.81 | $22.81 | $22.77 | $22.79 | $22.79 | 20,338 |
2025-02-25 | $22.87 | $22.88 | $22.84 | $22.87 | $22.79 | 26,951 |
2025-02-24 | $22.80 | $22.82 | $22.79 | $22.81 | $22.72 | 12,773 |
2025-02-21 | $22.94 | $22.94 | $22.83 | $22.83 | $22.75 | 16,711 |
2025-02-20 | $22.86 | $22.86 | $22.81 | $22.84 | $22.84 | 44,800 |
2025-02-19 | $22.82 | $22.83 | $22.81 | $22.81 | $22.81 | 6,308 |
2025-02-18 | $22.77 | $22.83 | $22.75 | $22.83 | $22.83 | 23,992 |
2025-02-14 | $22.82 | $22.82 | $22.76 | $22.76 | $22.76 | 31,889 |
2025-02-13 | $22.74 | $22.76 | $22.73 | $22.74 | $22.74 | 47,707 |
2025-02-12 | $22.68 | $22.68 | $22.64 | $22.66 | $22.66 | 11,636 |
2025-02-11 | $22.74 | $22.75 | $22.70 | $22.72 | $22.72 | 13,596 |
2025-02-10 | $22.70 | $22.76 | $22.60 | $22.68 | $22.68 | 10,368 |
2025-02-07 | $22.75 | $22.75 | $22.69 | $22.70 | $22.70 | 10,038 |
2025-02-06 | $22.79 | $22.79 | $22.74 | $22.75 | $22.75 | 6,445 |
2025-02-05 | $22.70 | $22.78 | $22.68 | $22.77 | $22.77 | 16,998 |
2025-02-04 | $22.66 | $22.68 | $22.65 | $22.66 | $22.66 | 69,055 |
2025-02-03 | $22.64 | $22.71 | $22.60 | $22.64 | $22.64 | 12,111 |
2025-01-31 | $22.86 | $22.86 | $22.69 | $22.70 | $22.70 | 5,659 |
2025-01-30 | $22.73 | $22.76 | $22.72 | $22.74 | $22.74 | 8,432 |
2025-01-29 | $22.72 | $22.75 | $22.69 | $22.71 | $22.71 | 15,928 |
2025-01-28 | $22.80 | $22.80 | $22.75 | $22.77 | $22.76 | 212,309 |
2025-01-27 | $22.78 | $22.82 | $22.76 | $22.81 | $22.80 | 15,374 |
2025-01-24 | $22.71 | $22.74 | $22.68 | $22.71 | $22.71 | 17,658 |
2025-01-23 | $22.69 | $22.71 | $22.67 | $22.71 | $22.71 | 123,742 |
2025-01-22 | $22.83 | $22.83 | $22.68 | $22.72 | $22.72 | 20,664 |
2025-01-21 | $22.73 | $22.73 | $22.65 | $22.73 | $22.73 | 5,660 |
2025-01-17 | $22.64 | $22.68 | $22.60 | $22.62 | $22.62 | 6,785 |
2025-01-16 | $22.64 | $22.64 | $22.53 | $22.57 | $22.57 | 22,116 |
2025-01-15 | $22.50 | $22.56 | $22.42 | $22.55 | $22.55 | 18,327 |
2025-01-14 | $22.28 | $22.35 | $22.26 | $22.34 | $22.34 | 11,208 |
2025-01-13 | $22.29 | $22.29 | $22.21 | $22.23 | $22.23 | 13,960 |
2025-01-10 | $22.65 | $22.65 | $22.35 | $22.38 | $22.38 | 20,245 |
2025-01-08 | $22.61 | $22.61 | $22.50 | $22.52 | $22.52 | 3,952 |
2025-01-07 | $22.72 | $22.72 | $22.61 | $22.63 | $22.63 | 4,599 |
2025-01-06 | $22.74 | $22.75 | $22.72 | $22.73 | $22.73 | 5,806 |
2025-01-03 | $22.75 | $22.79 | $22.74 | $22.77 | $22.77 | 4,273 |
2025-01-02 | $22.50 | $22.66 | $22.50 | $22.64 | $22.64 | 11,972 |
2024-12-31 | $22.57 | $22.59 | $22.51 | $22.53 | $22.53 | 10,169 |
2024-12-30 | $22.46 | $22.56 | $22.45 | $22.56 | $22.56 | 7,769 |
2024-12-27 | $22.51 | $22.52 | $22.46 | $22.47 | $22.47 | 7,433 |
2024-12-26 | $22.78 | $22.78 | $22.73 | $22.74 | $22.49 | 3,808 |
2024-12-24 | $22.80 | $22.81 | $22.73 | $22.78 | $22.78 | 13,020 |
2024-12-23 | $22.83 | $22.86 | $22.79 | $22.83 | $22.83 | 15,429 |
2024-12-20 | $22.80 | $22.88 | $22.80 | $22.85 | $22.85 | 7,325 |
2024-12-19 | $22.86 | $22.86 | $22.76 | $22.80 | $22.80 | 12,386 |
2024-12-18 | $22.98 | $23.02 | $22.87 | $22.87 | $22.87 | 4,931 |
2024-12-17 | $22.95 | $22.98 | $22.95 | $22.98 | $22.98 | 3,035 |
2024-12-16 | $22.93 | $22.93 | $22.90 | $22.90 | $22.90 | 15,906 |
2024-12-13 | $22.93 | $22.96 | $22.92 | $22.95 | $22.95 | 7,488 |
2024-12-12 | $23.06 | $23.06 | $23.01 | $23.01 | $23.01 | 6,213 |
2024-12-11 | $23.09 | $23.14 | $23.07 | $23.11 | $23.11 | 4,791 |
2024-12-10 | $23.10 | $23.10 | $23.05 | $23.08 | $23.08 | 3,843 |
2024-12-09 | $23.18 | $23.18 | $23.03 | $23.10 | $23.10 | 14,271 |
2024-12-06 | $23.14 | $23.15 | $23.00 | $23.13 | $23.13 | 13,479 |
2024-12-05 | $23.08 | $23.13 | $23.08 | $23.12 | $23.12 | 5,609 |
2024-12-04 | $23.17 | $23.17 | $23.07 | $23.12 | $23.12 | 10,568 |
2024-12-03 | $23.08 | $23.12 | $23.02 | $23.08 | $23.08 | 7,196 |
2024-12-02 | $23.11 | $23.12 | $23.03 | $23.10 | $23.10 | 4,824 |
2024-11-29 | $23.07 | $23.11 | $23.07 | $23.11 | $23.11 | 4,107 |
2024-11-27 | $23.01 | $23.07 | $22.96 | $23.03 | $23.03 | 7,271 |
2024-11-26 | $23.05 | $23.05 | $22.98 | $22.98 | $22.98 | 5,164 |
2024-11-25 | $23.12 | $23.19 | $23.12 | $23.14 | $23.04 | 4,860 |
2024-11-22 | $23.08 | $23.10 | $23.08 | $23.10 | $23.00 | 675 |
2024-11-21 | $23.00 | $23.06 | $23.00 | $23.06 | $22.96 | 30,339 |
2024-11-20 | $23.04 | $23.04 | $22.98 | $23.01 | $22.91 | 18,983 |
2024-11-19 | $23.08 | $23.08 | $23.03 | $23.05 | $22.95 | 24,659 |
2024-11-18 | $23.11 | $23.13 | $23.09 | $23.09 | $22.99 | 7,816 |
2024-11-15 | $23.08 | $23.11 | $23.05 | $23.10 | $23.10 | 24,462 |
2024-11-14 | $23.12 | $23.14 | $23.08 | $23.10 | $23.10 | 29,981 |
2024-11-13 | $23.13 | $23.14 | $23.09 | $23.09 | $23.09 | 2,756 |
2024-11-12 | $23.16 | $23.19 | $23.10 | $23.14 | $23.14 | 6,698 |
2024-11-11 | $23.27 | $23.28 | $23.17 | $23.20 | $23.20 | 7,352 |
2024-11-08 | $23.20 | $23.26 | $23.19 | $23.25 | $23.25 | 4,816 |
2024-11-07 | $23.08 | $23.18 | $23.08 | $23.14 | $23.14 | 6,096 |
2024-11-06 | $23.16 | $23.16 | $23.08 | $23.10 | $23.10 | 4,386 |
2024-11-05 | $23.09 | $23.15 | $23.08 | $23.15 | $23.15 | 4,614 |
2024-11-04 | $23.07 | $23.10 | $23.04 | $23.08 | $23.08 | 7,782 |
2024-11-01 | $23.05 | $23.05 | $22.98 | $22.98 | $22.98 | 3,736 |
2024-10-31 | $23.05 | $23.05 | $23.00 | $23.01 | $23.01 | 4,104 |
2024-10-30 | $23.08 | $23.08 | $23.04 | $23.08 | $23.08 | 2,218 |
2024-10-29 | $23.04 | $23.04 | $22.95 | $23.02 | $23.02 | 4,725 |
2024-10-28 | $23.18 | $23.21 | $23.16 | $23.20 | $23.10 | 25,506 |
2024-10-25 | $23.21 | $23.24 | $23.14 | $23.15 | $23.05 | 5,012 |
2024-10-24 | $23.18 | $23.19 | $23.14 | $23.17 | $23.08 | 4,718 |
2024-10-23 | $23.17 | $23.17 | $23.15 | $23.16 | $23.07 | 3,344 |
2024-10-22 | $23.23 | $23.26 | $23.21 | $23.24 | $23.15 | 14,190 |
2024-10-21 | $23.25 | $23.27 | $23.22 | $23.27 | $23.17 | 2,954 |
2024-10-18 | $23.32 | $23.33 | $23.29 | $23.32 | $23.22 | 6,505 |
2024-10-17 | $23.35 | $23.35 | $23.28 | $23.28 | $23.19 | 5,093 |
2024-10-16 | $23.31 | $23.34 | $23.28 | $23.34 | $23.24 | 19,651 |
2024-10-15 | $23.27 | $23.30 | $23.25 | $23.29 | $23.19 | 5,113 |
2024-10-14 | $23.21 | $23.34 | $23.20 | $23.34 | $23.24 | 6,967 |
2024-10-11 | $23.18 | $23.21 | $23.16 | $23.21 | $23.12 | 6,370 |
2024-10-10 | $23.11 | $23.16 | $23.06 | $23.14 | $23.05 | 7,808 |
2024-10-09 | $23.15 | $23.21 | $23.14 | $23.15 | $23.06 | 22,258 |
2024-10-08 | $23.11 | $23.28 | $23.09 | $23.28 | $23.18 | 7,726 |
2024-10-07 | $23.24 | $23.24 | $23.12 | $23.13 | $23.04 | 10,616 |
2024-10-04 | $23.23 | $23.23 | $23.20 | $23.21 | $23.11 | 1,577 |
2024-10-03 | $23.26 | $23.30 | $23.26 | $23.28 | $23.18 | 9,514 |
2024-10-02 | $23.26 | $23.28 | $23.20 | $23.26 | $23.16 | 9,192 |
2024-10-01 | $23.24 | $23.28 | $23.20 | $23.28 | $23.18 | 14,167 |
2024-09-30 | $23.27 | $23.27 | $23.19 | $23.24 | $23.14 | 13,051 |
2024-09-27 | $23.25 | $23.30 | $23.24 | $23.26 | $23.26 | 17,122 |
2024-09-26 | $23.22 | $23.26 | $23.20 | $23.24 | $23.24 | 50,380 |
2024-09-25 | $23.49 | $23.49 | $23.41 | $23.44 | $23.26 | 20,338 |
2024-09-24 | $23.42 | $23.42 | $23.37 | $23.42 | $23.24 | 12,331 |
2024-09-23 | $23.40 | $23.49 | $23.34 | $23.48 | $23.30 | 11,611 |
2024-09-20 | $23.37 | $23.37 | $23.35 | $23.37 | $23.19 | 4,372 |
2024-09-19 | $23.33 | $23.40 | $23.32 | $23.40 | $23.40 | 18,528 |
2024-09-18 | $23.27 | $23.34 | $23.26 | $23.30 | $23.30 | 17,987 |
2024-09-17 | $23.31 | $23.31 | $23.23 | $23.29 | $23.29 | 14,282 |
2024-09-16 | $23.19 | $23.24 | $23.18 | $23.24 | $23.24 | 4,800 |
2024-09-13 | $23.11 | $23.16 | $23.11 | $23.15 | $23.15 | 4,266 |
2024-09-12 | $23.06 | $23.10 | $23.06 | $23.10 | $23.10 | 29,017 |
2024-09-11 | $23.11 | $23.11 | $22.97 | $23.03 | $23.03 | 27,561 |
2024-09-10 | $22.97 | $23.04 | $22.97 | $23.04 | $23.04 | 17,420 |
2024-09-09 | $22.93 | $22.99 | $22.93 | $22.99 | $22.99 | 10,271 |
2024-09-06 | $22.88 | $22.89 | $22.87 | $22.88 | $22.88 | 3,074 |
2024-09-05 | $22.87 | $22.92 | $22.87 | $22.90 | $22.90 | 4,745 |
2024-09-04 | $22.80 | $22.84 | $22.80 | $22.84 | $22.84 | 1,900 |
2024-09-03 | $22.73 | $22.74 | $22.71 | $22.72 | $22.72 | 4,794 |
2024-08-30 | $22.77 | $22.78 | $22.71 | $22.78 | $22.78 | 9,534 |
2024-08-29 | $22.78 | $22.82 | $22.76 | $22.81 | $22.81 | 9,014 |
2024-08-28 | $22.77 | $22.79 | $22.76 | $22.78 | $22.78 | 3,920 |
2024-08-27 | $22.85 | $22.87 | $22.84 | $22.85 | $22.76 | 8,198 |
2024-08-26 | $22.84 | $22.88 | $22.84 | $22.85 | $22.85 | 30,532 |
2024-08-23 | $22.77 | $22.85 | $22.77 | $22.84 | $22.84 | 14,088 |
2024-08-22 | $22.77 | $22.77 | $22.75 | $22.76 | $22.76 | 2,320 |
2024-08-21 | $22.72 | $22.77 | $22.72 | $22.76 | $22.76 | 7,857 |
2024-08-20 | $22.69 | $22.72 | $22.68 | $22.72 | $22.72 | 9,630 |
2024-08-19 | $22.65 | $22.69 | $22.64 | $22.69 | $22.69 | 18,940 |
2024-08-16 | $22.61 | $22.66 | $22.61 | $22.65 | $22.65 | 5,993 |
2024-08-15 | $22.55 | $22.57 | $22.53 | $22.57 | $22.57 | 2,249 |
2024-08-14 | $22.54 | $22.55 | $22.52 | $22.55 | $22.55 | 1,818 |
2024-08-13 | $22.44 | $22.51 | $22.44 | $22.51 | $22.51 | 4,608 |
2024-08-12 | $22.44 | $22.44 | $22.42 | $22.43 | $22.43 | 3,341 |
2024-08-09 | $22.45 | $22.45 | $22.42 | $22.42 | $22.42 | 2,518 |
2024-08-08 | $22.42 | $22.46 | $22.42 | $22.46 | $22.46 | 2,130 |
2024-08-07 | $22.40 | $22.42 | $22.37 | $22.41 | $22.41 | 12,298 |
2024-08-06 | $22.29 | $22.37 | $22.28 | $22.37 | $22.37 | 8,781 |
2024-08-05 | $22.31 | $22.31 | $22.13 | $22.29 | $22.29 | 10,076 |
2024-08-02 | $22.44 | $22.45 | $22.43 | $22.43 | $22.43 | 11,480 |
2024-08-01 | $22.40 | $22.49 | $22.40 | $22.44 | $22.44 | 7,725 |
2024-07-31 | $22.45 | $22.50 | $22.39 | $22.39 | $22.39 | 10,092 |
2024-07-30 | $22.44 | $22.44 | $22.41 | $22.44 | $22.44 | 8,162 |
2024-07-29 | $22.46 | $22.46 | $22.40 | $22.44 | $22.44 | 6,627 |
2024-07-26 | $22.58 | $22.60 | $22.55 | $22.59 | $22.45 | 23,080 |
2024-07-25 | $22.56 | $22.57 | $22.51 | $22.54 | $22.40 | 2,437 |
2024-07-24 | $22.57 | $22.64 | $22.50 | $22.52 | $22.38 | 159,534 |
2024-07-23 | $22.62 | $22.63 | $22.59 | $22.59 | $22.45 | 3,767 |
2024-07-22 | $22.67 | $22.67 | $22.64 | $22.65 | $22.51 | 3,817 |
2024-07-19 | $22.59 | $22.61 | $22.59 | $22.61 | $22.61 | 445 |
2024-07-18 | $22.60 | $22.66 | $22.60 | $22.62 | $22.62 | 3,231 |
2024-07-17 | $22.64 | $22.66 | $22.62 | $22.65 | $22.65 | 3,239 |
2024-07-16 | $22.60 | $22.64 | $22.60 | $22.64 | $22.64 | 3,737 |
2024-07-15 | $22.63 | $22.67 | $22.60 | $22.64 | $22.64 | 22,052 |
2024-07-12 | $22.59 | $22.67 | $22.59 | $22.64 | $22.64 | 3,186 |
2024-07-11 | $22.57 | $22.63 | $22.57 | $22.62 | $22.62 | 4,396 |
2024-07-10 | $22.42 | $22.51 | $22.42 | $22.49 | $22.49 | 5,699 |
2024-07-09 | $22.49 | $22.49 | $22.46 | $22.48 | $22.48 | 1,692 |
2024-07-08 | $22.50 | $22.51 | $22.49 | $22.51 | $22.51 | 3,541 |
2024-07-05 | $22.43 | $22.50 | $22.43 | $22.50 | $22.50 | 1,443 |
2024-07-03 | $22.43 | $22.45 | $22.41 | $22.44 | $22.44 | 2,582 |
2024-07-02 | $22.37 | $22.40 | $22.34 | $22.40 | $22.40 | 6,735 |
2024-07-01 | $22.32 | $22.39 | $22.31 | $22.33 | $22.33 | 11,820 |
2024-06-28 | $22.40 | $22.40 | $22.33 | $22.35 | $22.35 | 3,986 |
2024-06-27 | $22.41 | $22.41 | $22.36 | $22.40 | $22.40 | 3,146 |
2024-06-26 | $22.35 | $22.40 | $22.32 | $22.38 | $22.38 | 4,502 |
2024-06-25 | $22.49 | $22.49 | $22.46 | $22.49 | $22.35 | 1,284 |
2024-06-24 | $22.39 | $22.49 | $22.39 | $22.47 | $22.34 | 6,327 |
2024-06-21 | $22.38 | $22.43 | $22.38 | $22.41 | $22.28 | 2,284 |
2024-06-20 | $22.43 | $22.43 | $22.37 | $22.39 | $22.26 | 12,609 |
2024-06-18 | $22.42 | $22.56 | $22.42 | $22.55 | $22.42 | 7,137 |
2024-06-17 | $22.40 | $22.42 | $22.35 | $22.40 | $22.27 | 7,676 |
2024-06-14 | $22.44 | $22.44 | $22.34 | $22.35 | $22.21 | 9,603 |
2024-06-13 | $22.46 | $22.46 | $22.44 | $22.46 | $22.32 | 2,999 |
2024-06-12 | $22.39 | $22.49 | $22.39 | $22.44 | $22.31 | 3,704 |
2024-06-11 | $22.35 | $22.38 | $22.34 | $22.34 | $22.34 | 10,367 |
2024-06-10 | $22.38 | $22.40 | $22.37 | $22.40 | $22.40 | 13,696 |
2024-06-07 | $22.41 | $22.42 | $22.41 | $22.41 | $22.41 | 700 |
2024-06-06 | $22.45 | $22.47 | $22.43 | $22.46 | $22.46 | 2,357 |
2024-06-05 | $22.44 | $22.46 | $22.42 | $22.44 | $22.44 | 2,781 |
2024-06-04 | $22.47 | $22.48 | $22.44 | $22.45 | $22.45 | 6,155 |
2024-06-03 | $22.43 | $22.49 | $22.37 | $22.45 | $22.45 | 9,771 |
2024-05-31 | $22.27 | $22.36 | $22.25 | $22.36 | $22.36 | 7,398 |
2024-05-30 | $22.26 | $22.27 | $22.24 | $22.24 | $22.24 | 3,132 |
2024-05-29 | $22.23 | $22.29 | $22.23 | $22.29 | $22.29 | 2,902 |
2024-05-28 | $22.41 | $22.44 | $22.36 | $22.38 | $22.31 | 4,174 |
2024-05-24 | $22.35 | $22.35 | $22.24 | $22.31 | $22.24 | 47,948 |
2024-05-23 | $22.27 | $22.27 | $22.18 | $22.22 | $22.15 | 28,532 |
2024-05-22 | $22.38 | $22.47 | $22.36 | $22.36 | $22.29 | 23,600 |
2024-05-21 | $22.41 | $22.44 | $22.40 | $22.42 | $22.34 | 10,674 |
2024-05-20 | $22.41 | $22.44 | $22.39 | $22.43 | $22.36 | 11,988 |
2024-05-17 | $22.41 | $22.55 | $22.38 | $22.44 | $22.36 | 56,619 |
2024-05-16 | $22.43 | $22.46 | $22.38 | $22.40 | $22.33 | 23,149 |
2024-05-15 | $22.34 | $22.41 | $22.34 | $22.39 | $22.32 | 10,258 |
2024-05-14 | $22.28 | $22.29 | $22.25 | $22.27 | $22.20 | 3,572 |
2024-05-13 | $22.28 | $22.33 | $22.24 | $22.32 | $22.25 | 5,860 |
2024-05-10 | $22.19 | $22.23 | $22.18 | $22.23 | $22.16 | 2,720 |
2024-05-09 | $22.19 | $22.25 | $22.13 | $22.23 | $22.16 | 12,217 |
2024-05-08 | $22.18 | $22.18 | $22.11 | $22.17 | $22.10 | 1,065 |
2024-05-07 | $22.30 | $22.30 | $22.20 | $22.24 | $22.17 | 10,414 |
2024-05-06 | $22.17 | $22.27 | $22.17 | $22.27 | $22.19 | 7,012 |
2024-05-03 | $22.06 | $22.22 | $22.06 | $22.20 | $22.13 | 14,176 |
2024-05-02 | $21.93 | $22.12 | $21.93 | $22.10 | $22.03 | 14,918 |
2024-05-01 | $21.93 | $22.00 | $21.89 | $21.98 | $21.91 | 12,387 |
2024-04-30 | $21.97 | $21.97 | $21.90 | $21.90 | $21.83 | 7,104 |
2024-04-29 | $21.92 | $22.01 | $21.89 | $22.00 | $21.93 | 13,865 |
2024-04-26 | $21.92 | $21.93 | $21.86 | $21.90 | $21.83 | 10,536 |
2024-04-25 | $21.77 | $21.93 | $21.77 | $21.90 | $21.83 | 10,934 |
2024-04-24 | $22.18 | $22.18 | $21.98 | $22.13 | $21.91 | 15,550 |
2024-04-23 | $22.06 | $22.15 | $22.00 | $22.15 | $21.92 | 15,767 |
2024-04-22 | $21.97 | $22.04 | $21.93 | $22.01 | $21.79 | 9,434 |
2024-04-19 | $21.89 | $22.00 | $21.89 | $22.00 | $21.78 | 2,903 |
2024-04-18 | $21.96 | $21.98 | $21.93 | $21.97 | $21.75 | 7,350 |
2024-04-17 | $21.90 | $22.02 | $21.90 | $22.00 | $21.78 | 9,842 |
2024-04-16 | $21.91 | $21.93 | $21.86 | $21.92 | $21.70 | 7,084 |
2024-04-15 | $22.06 | $22.06 | $21.94 | $21.96 | $21.74 | 5,425 |
2024-04-12 | $22.14 | $22.15 | $22.07 | $22.14 | $22.14 | 3,853 |
2024-04-11 | $22.21 | $22.22 | $22.13 | $22.20 | $22.20 | 6,350 |
2024-04-10 | $22.34 | $22.34 | $22.22 | $22.27 | $22.27 | 2,242 |
2024-04-09 | $22.41 | $22.44 | $22.40 | $22.43 | $22.43 | 3,504 |
2024-04-08 | $22.39 | $22.41 | $22.38 | $22.41 | $22.41 | 3,799 |
2024-04-05 | $22.38 | $22.41 | $22.38 | $22.41 | $22.41 | 2,624 |
2024-04-04 | $22.44 | $22.44 | $22.41 | $22.41 | $22.41 | 5,789 |
2024-04-03 | $22.29 | $22.39 | $22.29 | $22.39 | $22.39 | 4,694 |
2024-04-02 | $22.24 | $22.40 | $22.24 | $22.37 | $22.37 | 8,924 |
2024-04-01 | $22.34 | $22.44 | $22.34 | $22.44 | $22.44 | 3,492 |
2024-03-28 | $22.49 | $22.51 | $22.44 | $22.47 | $22.47 | 4,630 |
2024-03-27 | $22.47 | $22.48 | $22.41 | $22.48 | $22.48 | 2,640 |
2024-03-26 | $22.46 | $22.46 | $22.40 | $22.45 | $22.45 | 7,113 |
2024-03-25 | $22.48 | $22.51 | $22.40 | $22.42 | $22.42 | 6,742 |
2024-03-22 | $22.55 | $22.61 | $22.54 | $22.59 | $22.46 | 6,279 |
2024-03-21 | $22.52 | $22.59 | $22.52 | $22.59 | $22.46 | 7,216 |
2024-03-20 | $22.44 | $22.52 | $22.44 | $22.51 | $22.38 | 9,474 |
2024-03-19 | $22.39 | $22.44 | $22.31 | $22.44 | $22.32 | 4,654 |
2024-03-18 | $22.35 | $22.37 | $22.35 | $22.37 | $22.37 | 936 |
2024-03-15 | $22.31 | $22.37 | $22.30 | $22.37 | $22.37 | 2,184 |
2024-03-14 | $22.37 | $22.37 | $22.36 | $22.37 | $22.37 | 6,290 |
2024-03-13 | $22.41 | $22.41 | $22.41 | $22.41 | $22.41 | 563 |
2024-03-12 | $22.34 | $22.38 | $22.30 | $22.38 | $22.38 | 2,449 |
2024-03-11 | $22.36 | $22.37 | $22.33 | $22.36 | $22.36 | 8,887 |
2024-03-08 | $22.34 | $22.37 | $22.34 | $22.37 | $22.37 | 1,101 |
2024-03-07 | $22.29 | $22.29 | $22.25 | $22.29 | $22.29 | 14,598 |
2024-03-06 | $22.20 | $22.24 | $22.17 | $22.24 | $22.24 | 7,309 |
2024-03-05 | $22.17 | $22.22 | $22.16 | $22.22 | $22.22 | 4,798 |
2024-03-04 | $22.17 | $22.19 | $22.17 | $22.19 | $22.19 | 9,943 |
2024-03-01 | $22.13 | $22.22 | $22.13 | $22.22 | $22.22 | 12,194 |
2024-02-29 | $22.18 | $22.20 | $22.15 | $22.20 | $22.20 | 11,366 |
2024-02-28 | $22.18 | $22.18 | $22.12 | $22.15 | $22.15 | 5,638 |
2024-02-27 | $22.15 | $22.17 | $22.12 | $22.16 | $22.16 | 14,124 |
2024-02-26 | $22.20 | $22.20 | $22.09 | $22.18 | $22.18 | 10,307 |
2024-02-23 | $22.22 | $22.28 | $22.16 | $22.24 | $22.16 | 6,039 |
2024-02-22 | $22.17 | $22.20 | $22.06 | $22.17 | $22.09 | 25,842 |
2024-02-21 | $22.10 | $22.14 | $22.10 | $22.12 | $22.04 | 9,359 |
2024-02-20 | $22.03 | $22.13 | $22.03 | $22.11 | $22.11 | 11,394 |
2024-02-16 | $22.17 | $22.17 | $22.07 | $22.09 | $22.09 | 7,385 |
2024-02-15 | $22.08 | $22.13 | $22.03 | $22.13 | $22.13 | 7,915 |
2024-02-14 | $22.01 | $22.05 | $22.00 | $22.05 | $22.05 | 9,968 |
2024-02-13 | $22.10 | $22.10 | $21.99 | $21.99 | $21.99 | 14,596 |
2024-02-12 | $22.11 | $22.13 | $22.07 | $22.11 | $22.11 | 6,822 |
2024-02-09 | $22.00 | $22.09 | $21.94 | $22.09 | $22.09 | 4,591 |
2024-02-08 | $21.91 | $22.01 | $21.91 | $22.01 | $22.01 | 9,340 |
2024-02-07 | $22.02 | $22.02 | $21.96 | $22.00 | $22.00 | 6,805 |
2024-02-06 | $21.99 | $22.02 | $21.95 | $21.99 | $21.99 | 14,442 |
2024-02-05 | $22.06 | $22.06 | $21.97 | $21.97 | $21.97 | 6,987 |
2024-02-02 | $22.07 | $22.13 | $22.07 | $22.13 | $22.13 | 1,938 |
2024-02-01 | $22.18 | $22.18 | $22.06 | $22.15 | $22.15 | 4,459 |
2024-01-31 | $22.13 | $22.15 | $22.10 | $22.10 | $22.10 | 2,795 |
2024-01-30 | $22.13 | $22.15 | $22.11 | $22.15 | $22.15 | 2,759 |
2024-01-29 | $22.07 | $22.12 | $22.07 | $22.12 | $22.12 | 1,150 |
2024-01-26 | $22.05 | $22.07 | $22.01 | $22.03 | $22.03 | 9,954 |
2024-01-25 | $21.92 | $22.01 | $21.92 | $22.00 | $21.98 | 10,333 |
2024-01-24 | $21.94 | $21.94 | $21.88 | $21.88 | $21.86 | 5,775 |
2024-01-23 | $21.90 | $21.93 | $21.87 | $21.91 | $21.90 | 2,880 |
2024-01-22 | $21.87 | $21.91 | $21.83 | $21.91 | $21.89 | 5,288 |
2024-01-19 | $21.73 | $21.88 | $21.71 | $21.85 | $21.83 | 17,310 |
2024-01-18 | $21.73 | $21.77 | $21.70 | $21.77 | $21.75 | 1,042 |
2024-01-17 | $21.76 | $21.78 | $21.76 | $21.76 | $21.75 | 1,144 |
2024-01-16 | $21.81 | $21.83 | $21.76 | $21.77 | $21.75 | 5,159 |
2024-01-12 | $21.82 | $21.84 | $21.78 | $21.83 | $21.81 | 7,197 |
2024-01-11 | $21.82 | $21.82 | $21.71 | $21.78 | $21.76 | 7,016 |
2024-01-10 | $21.78 | $21.82 | $21.76 | $21.79 | $21.77 | 30,231 |
2024-01-09 | $21.77 | $21.79 | $21.75 | $21.78 | $21.76 | 1,393 |
2024-01-08 | $21.69 | $21.74 | $21.69 | $21.74 | $21.72 | 5,215 |
2024-01-05 | $21.66 | $21.68 | $21.65 | $21.67 | $21.65 | 3,549 |
2024-01-04 | $21.63 | $21.71 | $21.63 | $21.67 | $21.66 | 23,720 |
2024-01-03 | $21.59 | $21.64 | $21.57 | $21.63 | $21.62 | 3,695 |
2024-01-02 | $21.66 | $21.68 | $21.64 | $21.66 | $21.64 | 4,029 |
2023-12-29 | $21.73 | $21.80 | $21.70 | $21.70 | $21.70 | 30,881 |
2023-12-28 | $21.78 | $21.78 | $21.70 | $21.70 | $21.70 | 4,714 |
2023-12-27 | $21.74 | $21.76 | $21.71 | $21.75 | $21.75 | 5,280 |
2023-12-26 | $21.67 | $21.72 | $21.67 | $21.72 | $21.72 | 3,894 |
2023-12-22 | $21.92 | $21.93 | $21.92 | $21.92 | $21.66 | 1,788 |
2023-12-21 | $21.86 | $22.28 | $21.85 | $21.88 | $21.62 | 30,341 |
2023-12-20 | $21.81 | $21.87 | $21.79 | $21.79 | $21.53 | 7,826 |
2023-12-19 | $21.79 | $21.83 | $21.78 | $21.83 | $21.57 | 5,370 |
2023-12-18 | $21.75 | $21.75 | $21.74 | $21.74 | $21.48 | 3,109 |
2023-12-15 | $21.80 | $21.81 | $21.75 | $21.75 | $21.50 | 4,170 |
2023-12-14 | $21.69 | $21.83 | $21.69 | $21.79 | $21.53 | 5,160 |
2023-12-13 | $21.35 | $21.52 | $21.34 | $21.51 | $21.26 | 2,104 |
2023-12-12 | $21.32 | $21.33 | $21.27 | $21.29 | $21.04 | 3,029 |
2023-12-11 | $21.25 | $21.30 | $21.22 | $21.30 | $21.30 | 4,105 |
2023-12-08 | $21.35 | $21.35 | $21.31 | $21.33 | $21.33 | 1,240 |
2023-12-07 | $21.37 | $21.45 | $21.37 | $21.40 | $21.40 | 4,800 |
2023-12-06 | $21.33 | $21.39 | $21.31 | $21.32 | $21.32 | 6,733 |
2023-12-05 | $21.32 | $21.69 | $21.22 | $21.27 | $21.27 | 33,943 |
2023-12-04 | $21.27 | $21.27 | $21.25 | $21.25 | $21.25 | 1,575 |
2023-12-01 | $21.11 | $21.30 | $21.11 | $21.30 | $21.30 | 2,948 |
2023-11-30 | $21.12 | $21.18 | $21.08 | $21.16 | $21.16 | 8,585 |
2023-11-29 | $21.01 | $21.07 | $21.01 | $21.06 | $21.06 | 10,141 |
2023-11-28 | $20.93 | $20.99 | $20.92 | $20.95 | $20.95 | 4,488 |
2023-11-27 | $20.87 | $20.92 | $20.77 | $20.88 | $20.88 | 245,706 |
2023-11-24 | $20.94 | $20.97 | $20.93 | $20.96 | $20.87 | 2,145 |
2023-11-22 | $20.99 | $20.99 | $20.88 | $20.91 | $20.82 | 2,413 |
2023-11-21 | $20.98 | $21.03 | $20.95 | $20.95 | $20.86 | 5,846 |
2023-11-20 | $20.98 | $20.98 | $20.97 | $20.98 | $20.90 | 1,360 |
2023-11-17 | $20.98 | $20.98 | $20.97 | $20.97 | $20.97 | 1,176 |
2023-11-16 | $20.93 | $20.93 | $20.91 | $20.92 | $20.92 | 3,135 |
2023-11-15 | $20.85 | $20.92 | $20.85 | $20.90 | $20.90 | 1,625 |
2023-11-14 | $21.00 | $21.00 | $20.81 | $20.88 | $20.88 | 2,564 |
2023-11-13 | $20.64 | $20.64 | $20.62 | $20.62 | $20.62 | 505 |
2023-11-10 | $20.54 | $20.59 | $20.49 | $20.58 | $20.58 | 3,364 |
2023-11-09 | $20.60 | $20.66 | $20.49 | $20.49 | $20.49 | 7,581 |
2023-11-08 | $20.59 | $20.69 | $20.56 | $20.68 | $20.68 | 3,611 |
2023-11-07 | $20.66 | $20.66 | $20.60 | $20.62 | $20.62 | 1,787 |
2023-11-06 | $20.66 | $20.68 | $20.64 | $20.65 | $20.65 | 2,014 |
2023-11-03 | $20.66 | $20.67 | $20.64 | $20.67 | $20.67 | 1,178 |
2023-11-02 | $20.24 | $20.46 | $20.24 | $20.46 | $20.46 | 1,397 |
2023-11-01 | $20.06 | $20.19 | $20.06 | $20.19 | $20.19 | 4,092 |
2023-10-31 | $19.91 | $20.01 | $19.91 | $19.98 | $19.98 | 4,429 |
2023-10-30 | $19.92 | $19.93 | $19.91 | $19.93 | $19.93 | 2,353 |
2023-10-27 | $19.95 | $19.95 | $19.86 | $19.86 | $19.86 | 15,133 |
2023-10-26 | $19.91 | $19.95 | $19.86 | $19.87 | $19.87 | 23,588 |
2023-10-25 | $20.05 | $20.06 | $20.04 | $20.04 | $19.94 | 1,632 |
2023-10-24 | $20.01 | $20.07 | $19.99 | $20.07 | $19.96 | 6,140 |
2023-10-23 | $19.86 | $19.97 | $19.86 | $19.94 | $19.84 | 4,385 |
2023-10-20 | $19.88 | $19.96 | $19.88 | $19.92 | $19.82 | 8,658 |
2023-10-19 | $20.04 | $20.07 | $19.95 | $19.95 | $19.95 | 12,605 |
2023-10-18 | $20.04 | $20.09 | $20.04 | $20.05 | $20.05 | 8,986 |
2023-10-17 | $20.10 | $20.15 | $20.05 | $20.11 | $20.11 | 8,766 |
2023-10-16 | $20.23 | $20.28 | $20.09 | $20.20 | $20.20 | 5,826 |
2023-10-13 | $20.26 | $20.37 | $20.16 | $20.16 | $20.16 | 16,118 |
2023-10-12 | $20.33 | $20.35 | $20.20 | $20.24 | $20.24 | 7,790 |
2023-10-11 | $20.38 | $20.38 | $20.26 | $20.31 | $20.31 | 1,243 |
2023-10-10 | $20.27 | $20.31 | $20.22 | $20.22 | $20.22 | 2,274 |
2023-10-09 | $20.06 | $20.24 | $20.05 | $20.21 | $20.21 | 5,499 |
2023-10-06 | $20.03 | $20.12 | $20.03 | $20.10 | $20.10 | 1,209 |
2023-10-05 | $20.20 | $20.25 | $20.14 | $20.15 | $20.15 | 3,459 |
2023-10-04 | $20.29 | $20.29 | $20.23 | $20.24 | $20.24 | 2,407 |
2023-10-03 | $20.44 | $20.48 | $20.22 | $20.27 | $20.27 | 1,771 |
2023-10-02 | $20.78 | $20.78 | $20.52 | $20.53 | $20.53 | 14,127 |
2023-09-29 | $20.74 | $20.78 | $20.74 | $20.74 | $20.74 | 1,728 |
2023-09-28 | $20.74 | $20.74 | $20.57 | $20.66 | $20.66 | 3,006 |
2023-09-27 | $20.79 | $20.79 | $20.71 | $20.73 | $20.73 | 1,122 |
2023-09-26 | $20.83 | $20.83 | $20.77 | $20.77 | $20.77 | 652 |
2023-09-25 | $21.01 | $21.08 | $21.01 | $21.03 | $20.86 | 5,404 |
2023-09-22 | $21.03 | $21.09 | $21.03 | $21.07 | $21.07 | 1,750 |
2023-09-21 | $21.07 | $21.09 | $21.02 | $21.02 | $21.02 | 4,848 |
2023-09-20 | $21.21 | $21.21 | $21.18 | $21.18 | $21.18 | 1,459 |
2023-09-19 | $21.18 | $21.20 | $21.17 | $21.19 | $21.19 | 12,419 |
2023-09-18 | $21.14 | $21.19 | $21.14 | $21.19 | $21.19 | 5,371 |
2023-09-15 | $21.16 | $21.16 | $21.14 | $21.16 | $21.16 | 1,647 |
2023-09-14 | $21.10 | $21.15 | $21.10 | $21.15 | $21.15 | 1,510 |
2023-09-13 | $21.08 | $21.10 | $21.03 | $21.10 | $21.10 | 10,459 |
2023-09-12 | $21.06 | $21.06 | $21.06 | $21.06 | $21.06 | 1,024 |
2023-09-11 | $21.09 | $21.09 | $21.08 | $21.08 | $21.08 | 1,138 |
2023-09-08 | $21.07 | $21.10 | $21.06 | $21.07 | $21.07 | 1,428 |
2023-09-07 | $21.08 | $21.09 | $20.98 | $20.99 | $20.99 | 4,250 |
2023-09-06 | $21.09 | $21.09 | $21.07 | $21.07 | $21.07 | 348 |
2023-09-05 | $21.10 | $21.10 | $21.10 | $21.10 | $21.10 | 430 |
2023-09-01 | $21.17 | $21.17 | $21.09 | $21.15 | $21.15 | 2,881 |
2023-08-31 | $21.13 | $21.18 | $21.12 | $21.16 | $21.16 | 1,384 |
2023-08-30 | $21.08 | $21.10 | $21.07 | $21.09 | $21.09 | 1,969 |
2023-08-29 | $21.02 | $21.05 | $21.02 | $21.05 | $21.05 | 1,006 |
2023-08-28 | $20.99 | $20.99 | $20.97 | $20.98 | $20.98 | 4,121 |
2023-08-25 | $21.00 | $21.08 | $20.98 | $21.06 | $20.97 | 5,085 |
2023-08-24 | $21.06 | $21.06 | $21.00 | $21.00 | $20.92 | 6,864 |
2023-08-23 | $21.01 | $21.05 | $20.99 | $21.05 | $20.97 | 4,032 |
2023-08-22 | $20.94 | $20.96 | $20.94 | $20.94 | $20.85 | 1,799 |
2023-08-21 | $20.99 | $20.99 | $20.93 | $20.98 | $20.89 | 6,471 |
2023-08-18 | $21.00 | $21.02 | $21.00 | $21.02 | $20.94 | 2,277 |
2023-08-17 | $21.02 | $21.02 | $20.99 | $21.02 | $20.93 | 3,803 |
2023-08-16 | $21.09 | $21.09 | $21.06 | $21.06 | $20.98 | 878 |
2023-08-15 | $21.15 | $21.15 | $21.12 | $21.12 | $21.03 | 311 |
2023-08-14 | $21.19 | $21.19 | $21.19 | $21.19 | $21.19 | 97 |
2023-08-11 | $21.16 | $21.20 | $21.16 | $21.19 | $21.19 | 1,409 |
2023-08-10 | $21.21 | $21.23 | $21.20 | $21.20 | $21.20 | 1,558 |
2023-08-09 | $21.19 | $21.22 | $21.19 | $21.19 | $21.19 | 2,192 |
2023-08-08 | $21.15 | $21.17 | $21.13 | $21.17 | $21.17 | 5,249 |
2023-08-07 | $21.14 | $21.21 | $21.14 | $21.20 | $21.20 | 3,069 |
2023-08-04 | $21.12 | $21.22 | $21.12 | $21.20 | $21.20 | 569 |
2023-08-03 | $21.10 | $21.10 | $21.07 | $21.07 | $21.07 | 2,236 |
2023-08-02 | $21.20 | $21.20 | $21.17 | $21.18 | $21.18 | 1,739 |
2023-08-01 | $21.29 | $21.29 | $21.21 | $21.23 | $21.23 | 1,059 |
2023-07-31 | $21.26 | $21.28 | $21.26 | $21.28 | $21.28 | 1,774 |
2023-07-28 | $21.23 | $21.23 | $21.18 | $21.20 | $21.20 | 4,652 |
2023-07-27 | $21.29 | $21.29 | $21.17 | $21.17 | $21.17 | 8,312 |
2023-07-26 | $21.15 | $21.26 | $21.10 | $21.26 | $21.26 | 216,714 |
2023-07-25 | $21.20 | $21.25 | $21.20 | $21.24 | $21.14 | 3,007 |
2023-07-24 | $21.21 | $21.22 | $21.20 | $21.21 | $21.11 | 4,957 |
2023-07-21 | $21.18 | $21.21 | $21.18 | $21.18 | $21.08 | 1,688 |
2023-07-20 | $21.15 | $21.22 | $21.14 | $21.17 | $21.07 | 6,626 |
2023-07-19 | $21.21 | $21.21 | $21.17 | $21.20 | $21.10 | 10,166 |
2023-07-18 | $21.06 | $21.08 | $21.06 | $21.08 | $20.98 | 8,535 |
2023-07-17 | $21.08 | $21.13 | $21.02 | $21.02 | $20.92 | 8,296 |
2023-07-14 | $21.16 | $21.18 | $21.10 | $21.10 | $21.00 | 7,115 |
2023-07-13 | $21.19 | $21.20 | $21.17 | $21.19 | $21.09 | 8,111 |
2023-07-12 | $21.13 | $21.21 | $21.12 | $21.13 | $21.03 | 5,040 |
2023-07-11 | $20.98 | $21.06 | $20.98 | $21.03 | $20.94 | 5,162 |
2023-07-10 | $20.92 | $20.98 | $20.90 | $20.97 | $20.87 | 2,827 |
2023-07-07 | $20.92 | $20.97 | $20.92 | $20.96 | $20.86 | 1,028 |
2023-07-06 | $20.97 | $20.98 | $20.86 | $20.91 | $20.81 | 8,568 |
2023-07-05 | $21.08 | $21.22 | $21.06 | $21.07 | $20.97 | 35,368 |
2023-07-03 | $21.01 | $21.09 | $20.96 | $21.09 | $20.99 | 5,800 |
2023-06-30 | $20.92 | $20.98 | $20.92 | $20.98 | $20.88 | 2,354 |
2023-06-29 | $20.98 | $20.98 | $20.86 | $20.87 | $20.77 | 9,040 |
2023-06-28 | $21.30 | $21.30 | $20.60 | $20.89 | $20.80 | 47,552 |
2023-06-27 | $20.92 | $20.96 | $20.92 | $20.95 | $20.85 | 2,609 |
2023-06-26 | $21.07 | $21.17 | $21.07 | $21.15 | $20.89 | 4,942 |
2023-06-23 | $21.04 | $21.10 | $21.04 | $21.08 | $21.08 | 4,724 |
2023-06-22 | $21.05 | $21.08 | $21.03 | $21.07 | $21.07 | 5,961 |
2023-06-21 | $21.05 | $21.17 | $21.05 | $21.09 | $21.09 | 8,816 |
2023-06-20 | $21.08 | $21.20 | $21.05 | $21.13 | $21.13 | 51,220 |
2023-06-16 | $21.12 | $21.17 | $21.11 | $21.11 | $21.11 | 8,180 |
2023-06-15 | $21.11 | $21.13 | $21.11 | $21.12 | $21.12 | 3,065 |
2023-06-14 | $21.13 | $21.14 | $21.10 | $21.10 | $21.10 | 584 |
2023-06-13 | $21.15 | $21.16 | $21.13 | $21.16 | $21.16 | 3,764 |
2023-06-12 | $21.19 | $21.25 | $21.12 | $21.13 | $21.13 | 2,843 |
2023-06-09 | $21.19 | $21.21 | $21.12 | $21.15 | $21.15 | 6,881 |
2023-06-08 | $21.20 | $21.27 | $21.17 | $21.27 | $21.27 | 5,876 |
2023-06-07 | $21.23 | $21.24 | $21.19 | $21.24 | $21.24 | 2,544 |
2023-06-06 | $21.08 | $21.22 | $21.08 | $21.22 | $21.22 | 4,106 |
2023-06-05 | $21.15 | $21.18 | $21.13 | $21.15 | $21.15 | 1,382 |
2023-06-02 | $21.09 | $21.21 | $21.05 | $21.16 | $21.16 | 26,049 |
2023-06-01 | $20.89 | $20.99 | $20.89 | $20.98 | $20.98 | 2,134 |
2023-05-31 | $20.85 | $21.04 | $20.85 | $21.03 | $21.03 | 9,760 |
2023-05-30 | $20.83 | $20.88 | $20.79 | $20.81 | $20.81 | 4,829 |
2023-05-26 | $20.69 | $20.80 | $20.69 | $20.78 | $20.78 | 10,165 |
2023-05-25 | $20.74 | $20.83 | $20.69 | $20.74 | $20.74 | 4,123 |
2023-05-24 | $20.79 | $20.90 | $20.79 | $20.83 | $20.73 | 6,875 |
2023-05-23 | $20.82 | $20.96 | $20.82 | $20.83 | $20.73 | 9,964 |
2023-05-22 | $20.79 | $20.81 | $20.79 | $20.80 | $20.70 | 5,516 |
2023-05-19 | $20.75 | $20.79 | $20.71 | $20.74 | $20.74 | 3,803 |
2023-05-18 | $20.66 | $20.77 | $20.66 | $20.77 | $20.77 | 4,553 |
2023-05-17 | $20.54 | $20.68 | $20.54 | $20.67 | $20.67 | 1,168 |
2023-05-16 | $20.53 | $20.54 | $20.49 | $20.49 | $20.49 | 1,804 |
2023-05-15 | $20.52 | $20.57 | $20.52 | $20.55 | $20.55 | 4,086 |
2023-05-12 | $20.55 | $20.56 | $20.54 | $20.54 | $20.54 | 479 |
2023-05-11 | $20.57 | $20.57 | $20.53 | $20.53 | $20.53 | 4,892 |
2023-05-10 | $20.61 | $20.68 | $20.60 | $20.61 | $20.61 | 2,572 |
2023-05-09 | $20.54 | $20.56 | $20.49 | $20.54 | $20.54 | 3,392 |
2023-05-08 | $20.64 | $20.64 | $20.61 | $20.61 | $20.61 | 403 |
2023-05-05 | $20.57 | $20.62 | $20.57 | $20.61 | $20.61 | 1,800 |
2023-05-04 | $20.61 | $20.61 | $20.46 | $20.46 | $20.46 | 8,799 |
2023-05-03 | $21.04 | $21.05 | $20.89 | $20.89 | $20.89 | 7,588 |
2023-05-02 | $21.15 | $21.17 | $21.01 | $21.02 | $21.02 | 4,550 |
2023-05-01 | $21.26 | $21.26 | $21.20 | $21.21 | $21.21 | 14,536 |
2023-04-28 | $21.16 | $21.26 | $21.16 | $21.25 | $21.25 | 24,622 |
2023-04-27 | $21.16 | $21.18 | $21.16 | $21.18 | $21.18 | 36,197 |
2023-04-26 | $21.17 | $21.17 | $21.13 | $21.13 | $21.13 | 712 |
2023-04-25 | $21.27 | $21.27 | $21.23 | $21.23 | $21.23 | 5,891 |
2023-04-24 | $21.36 | $21.36 | $21.35 | $21.35 | $21.26 | 404 |
2023-04-21 | $21.34 | $21.36 | $21.32 | $21.35 | $21.26 | 4,999 |
2023-04-20 | $21.30 | $21.41 | $21.30 | $21.37 | $21.29 | 39,972 |
2023-04-19 | $21.29 | $21.35 | $21.29 | $21.33 | $21.25 | 8,436 |
2023-04-18 | $21.34 | $21.40 | $21.32 | $21.36 | $21.27 | 23,195 |
2023-04-17 | $21.23 | $21.46 | $21.23 | $21.44 | $21.36 | 72,793 |
2023-04-14 | $21.27 | $21.31 | $21.24 | $21.26 | $21.17 | 6,924 |
2023-04-13 | $21.26 | $21.28 | $21.21 | $21.25 | $21.17 | 9,429 |
2023-04-12 | $21.30 | $21.38 | $21.25 | $21.25 | $21.16 | 19,407 |
2023-04-11 | $21.15 | $21.24 | $21.15 | $21.24 | $21.16 | 13,180 |
2023-04-10 | $21.14 | $21.16 | $21.12 | $21.12 | $21.04 | 1,674 |
2023-04-06 | $21.06 | $21.15 | $21.06 | $21.11 | $21.11 | 1,874 |
2023-04-05 | $21.09 | $21.09 | $21.08 | $21.08 | $21.08 | 560 |
2023-04-04 | $21.12 | $21.12 | $21.12 | $21.12 | $21.12 | 634 |
2023-04-03 | $21.16 | $21.16 | $21.13 | $21.13 | $21.13 | 1,002 |
2023-03-31 | $21.10 | $21.10 | $21.09 | $21.09 | $21.09 | 1,006 |
2023-03-30 | $20.90 | $21.00 | $20.90 | $20.98 | $20.98 | 3,134 |
2023-03-29 | $20.81 | $20.90 | $20.76 | $20.86 | $20.86 | 4,931 |
2023-03-28 | $20.58 | $20.77 | $20.58 | $20.77 | $20.77 | 6,573 |
2023-03-27 | $20.77 | $20.86 | $20.75 | $20.83 | $20.66 | 1,694 |
2023-03-24 | $20.64 | $20.77 | $20.63 | $20.72 | $20.55 | 3,836 |
2023-03-23 | $20.81 | $20.81 | $20.79 | $20.79 | $20.62 | 500 |
2023-03-22 | $20.99 | $20.99 | $20.97 | $20.97 | $20.80 | 349 |
2023-03-21 | $20.84 | $20.89 | $20.81 | $20.88 | $20.71 | 2,236 |
2023-03-20 | $20.78 | $20.78 | $20.62 | $20.62 | $20.45 | 6,352 |
2023-03-17 | $21.11 | $21.11 | $20.87 | $20.87 | $20.70 | 4,392 |
2023-03-16 | $20.92 | $21.23 | $20.92 | $21.17 | $21.00 | 2,559 |
2023-03-15 | $21.16 | $21.16 | $20.98 | $20.98 | $20.81 | 1,621 |
2023-03-14 | $21.44 | $21.44 | $21.35 | $21.35 | $21.18 | 1,459 |
2023-03-13 | $21.50 | $21.50 | $21.19 | $21.19 | $21.19 | 573 |
2023-03-10 | $21.88 | $21.94 | $21.61 | $21.61 | $21.61 | 1,068 |
2023-03-09 | $22.37 | $22.37 | $22.23 | $22.23 | $22.23 | 359 |
2023-03-08 | $22.56 | $22.56 | $22.53 | $22.53 | $22.53 | 572 |
2023-03-07 | $22.57 | $22.57 | $22.56 | $22.56 | $22.56 | 275 |
2023-03-06 | $22.65 | $22.65 | $22.64 | $22.64 | $22.64 | 1,608 |
2023-03-03 | $22.56 | $22.63 | $22.56 | $22.63 | $22.63 | 1,337 |
2023-03-02 | $22.49 | $22.49 | $22.45 | $22.48 | $22.48 | 2,275 |
2023-03-01 | $22.57 | $22.57 | $22.54 | $22.54 | $22.54 | 774 |
2023-02-28 | $22.60 | $22.62 | $22.60 | $22.61 | $22.61 | 928 |
2023-02-27 | $22.67 | $22.70 | $22.64 | $22.64 | $22.64 | 1,540 |
2023-02-24 | $22.59 | $22.65 | $22.59 | $22.65 | $22.65 | 15,562 |
2023-02-23 | $22.64 | $22.68 | $22.64 | $22.68 | $22.68 | 656 |
2023-02-22 | $22.55 | $22.66 | $22.51 | $22.64 | $22.56 | 5,388 |
2023-02-21 | $22.56 | $22.56 | $22.55 | $22.55 | $22.47 | 570 |
2023-02-17 | $22.85 | $22.86 | $22.80 | $22.82 | $22.74 | 21,606 |
2023-02-16 | $22.92 | $22.95 | $22.89 | $22.89 | $22.80 | 4,452 |
2023-02-15 | $22.93 | $23.02 | $22.93 | $22.98 | $22.90 | 8,931 |
2023-02-14 | $22.96 | $23.00 | $22.93 | $23.00 | $22.91 | 1,762 |
2023-02-13 | $22.90 | $22.97 | $22.89 | $22.95 | $22.95 | 3,008 |
2023-02-10 | $22.94 | $22.95 | $22.94 | $22.95 | $22.95 | 64,607 |
2023-02-09 | $23.04 | $23.09 | $22.96 | $22.96 | $22.96 | 2,320 |
2023-02-08 | $23.02 | $23.06 | $22.98 | $23.03 | $23.03 | 1,301 |
2023-02-07 | $23.10 | $23.10 | $23.00 | $23.06 | $23.06 | 2,554 |
2023-02-06 | $23.14 | $23.15 | $23.12 | $23.12 | $23.12 | 1,065 |
2023-02-03 | $23.27 | $23.29 | $23.27 | $23.29 | $23.29 | 1,123 |
2023-02-02 | $23.40 | $23.40 | $23.39 | $23.39 | $23.39 | 1,048 |
2023-02-01 | $23.17 | $23.35 | $23.17 | $23.28 | $23.28 | 6,648 |
2023-01-31 | $23.07 | $23.26 | $23.07 | $23.17 | $23.17 | 60,299 |
2023-01-30 | $23.03 | $23.08 | $23.02 | $23.07 | $23.07 | 6,585 |
2023-01-27 | $23.03 | $23.05 | $23.02 | $23.04 | $23.04 | 5,487 |
2023-01-26 | $22.93 | $23.02 | $22.89 | $23.01 | $23.01 | 3,682 |
2023-01-25 | $22.93 | $23.01 | $22.91 | $22.98 | $22.97 | 6,080 |
2023-01-24 | $22.98 | $23.03 | $22.98 | $23.01 | $23.00 | 7,197 |
2023-01-23 | $22.90 | $22.91 | $22.90 | $22.91 | $22.90 | 653 |
2023-01-20 | $22.84 | $22.85 | $22.81 | $22.84 | $22.83 | 1,453 |
2023-01-19 | $22.88 | $22.88 | $22.78 | $22.83 | $22.82 | 1,482 |
2023-01-18 | $22.89 | $22.89 | $22.82 | $22.82 | $22.81 | 1,176 |
2023-01-17 | $22.76 | $22.80 | $22.68 | $22.80 | $22.79 | 7,019 |
2023-01-13 | $22.64 | $22.72 | $22.64 | $22.72 | $22.71 | 7,281 |
2023-01-12 | $22.57 | $22.66 | $22.57 | $22.64 | $22.63 | 6,519 |
2023-01-11 | $22.44 | $22.62 | $22.44 | $22.60 | $22.60 | 31,128 |
2023-01-10 | $22.29 | $22.36 | $22.29 | $22.36 | $22.36 | 2,473 |
2023-01-09 | $22.31 | $22.40 | $22.28 | $22.33 | $22.33 | 14,959 |
2023-01-06 | $22.17 | $22.29 | $22.17 | $22.28 | $22.28 | 6,434 |
2023-01-05 | $21.96 | $22.04 | $21.92 | $22.02 | $22.02 | 1,638 |
2023-01-04 | $21.80 | $21.90 | $21.80 | $21.89 | $21.89 | 39,371 |
2023-01-03 | $21.65 | $21.73 | $21.65 | $21.71 | $21.71 | 1,225 |
2022-12-30 | $21.63 | $21.63 | $21.57 | $21.62 | $21.62 | 11,264 |
2022-12-29 | $21.66 | $21.68 | $21.63 | $21.64 | $21.64 | 7,066 |
2022-12-28 | $21.71 | $21.71 | $21.57 | $21.57 | $21.57 | 2,979 |
2022-12-27 | $21.75 | $21.75 | $21.60 | $21.67 | $21.67 | 5,775 |
2022-12-23 | $21.98 | $21.99 | $21.92 | $21.95 | $21.70 | 871 |
2022-12-22 | $22.16 | $22.16 | $21.99 | $21.99 | $21.74 | 1,184 |
2022-12-21 | $22.15 | $22.20 | $22.15 | $22.20 | $21.95 | 4,552 |
2022-12-20 | $22.08 | $22.12 | $22.08 | $22.10 | $21.85 | 3,795 |
2022-12-19 | $22.27 | $22.27 | $22.14 | $22.14 | $21.90 | 2,878 |
2022-12-16 | $22.15 | $22.18 | $22.13 | $22.18 | $21.93 | 1,502 |
2022-12-15 | $22.24 | $22.33 | $22.24 | $22.24 | $21.99 | 6,700 |
2022-12-14 | $22.24 | $23.00 | $22.24 | $22.32 | $22.07 | 64,836 |
2022-12-13 | $22.14 | $22.20 | $22.14 | $22.18 | $21.93 | 2,325 |
2022-12-12 | $21.95 | $21.98 | $21.88 | $21.98 | $21.73 | 2,523 |
2022-12-09 | $22.13 | $22.13 | $21.99 | $21.99 | $21.74 | 10,436 |
2022-12-08 | $22.11 | $22.15 | $22.06 | $22.10 | $21.85 | 6,670 |
2022-12-07 | $22.09 | $22.14 | $22.07 | $22.07 | $21.82 | 4,452 |
2022-12-06 | $22.18 | $22.18 | $22.05 | $22.07 | $21.82 | 7,104 |
2022-12-05 | $22.27 | $22.27 | $22.15 | $22.15 | $21.90 | 1,475 |
2022-12-02 | $22.24 | $22.27 | $22.24 | $22.27 | $22.02 | 3,880 |
2022-12-01 | $22.19 | $22.27 | $22.19 | $22.26 | $22.01 | 6,267 |
2022-11-30 | $21.96 | $22.13 | $21.96 | $22.13 | $21.88 | 107,761 |
2022-11-29 | $21.92 | $21.92 | $21.92 | $21.92 | $21.67 | 17 |
2022-11-28 | $22.07 | $22.07 | $21.98 | $21.98 | $21.73 | 874 |
2022-11-25 | $22.04 | $22.04 | $22.04 | $22.04 | $21.79 | 9,515 |
2022-11-23 | $22.10 | $22.11 | $22.00 | $22.09 | $21.73 | 9,515 |
2022-11-22 | $22.04 | $22.05 | $22.01 | $22.05 | $21.69 | 9,340 |
2022-11-21 | $22.06 | $22.06 | $22.01 | $22.03 | $21.67 | 16,868 |
2022-11-18 | $22.03 | $22.07 | $22.02 | $22.07 | $22.07 | 6,736 |
2022-11-17 | $22.00 | $22.02 | $22.00 | $22.01 | $22.01 | 8,458 |
2022-11-16 | $22.12 | $22.15 | $22.11 | $22.15 | $22.15 | 5,602 |
2022-11-15 | $22.11 | $22.11 | $22.10 | $22.10 | $22.10 | 100 |
2022-11-14 | $22.13 | $22.13 | $21.95 | $21.95 | $21.95 | 1,292 |
2022-11-11 | $22.11 | $22.14 | $22.11 | $22.13 | $22.13 | 5,864 |
2022-11-10 | $21.67 | $22.25 | $21.67 | $22.24 | $22.24 | 877 |
2022-11-09 | $21.64 | $21.65 | $21.54 | $21.54 | $21.54 | 2,378 |
2022-11-08 | $21.52 | $21.64 | $21.52 | $21.64 | $21.64 | 10,525 |
2022-11-07 | $21.50 | $21.54 | $21.50 | $21.52 | $21.52 | 1,912 |
2022-11-04 | $21.46 | $21.46 | $21.46 | $21.46 | $21.46 | 1 |
2022-11-03 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 1,454 |
2022-11-02 | $21.67 | $21.67 | $21.57 | $21.57 | $21.57 | 1,454 |
2022-11-01 | $21.65 | $21.65 | $21.65 | $21.65 | $21.65 | 161 |
2022-10-31 | $21.67 | $21.67 | $21.66 | $21.66 | $21.66 | 1,124 |
2022-10-28 | $21.61 | $21.63 | $21.61 | $21.63 | $21.63 | 112 |
2022-10-27 | $21.60 | $21.60 | $21.55 | $21.58 | $21.58 | 432,222 |
2022-10-26 | $21.61 | $21.61 | $21.61 | $21.61 | $21.61 | 69 |
2022-10-25 | $21.66 | $21.66 | $21.61 | $21.64 | $21.55 | 1,246 |
2022-10-24 | $21.48 | $21.50 | $21.48 | $21.50 | $21.42 | 516 |
2022-10-21 | $21.48 | $21.51 | $21.48 | $21.51 | $21.42 | 1,357 |
2022-10-20 | $21.64 | $21.64 | $21.53 | $21.53 | $21.44 | 175 |
2022-10-19 | $21.65 | $21.65 | $21.61 | $21.61 | $21.52 | 729 |
2022-10-18 | $21.76 | $21.78 | $21.75 | $21.75 | $21.66 | 994 |
2022-10-17 | $21.74 | $21.74 | $21.71 | $21.71 | $21.62 | 5,113 |
2022-10-14 | $21.67 | $21.67 | $21.64 | $21.64 | $21.55 | 1,648 |
2022-10-13 | $21.62 | $21.71 | $21.58 | $21.71 | $21.62 | 1,000 |
2022-10-12 | $21.76 | $21.77 | $21.76 | $21.76 | $21.67 | 606 |
2022-10-11 | $21.96 | $21.96 | $21.84 | $21.84 | $21.75 | 505 |
2022-10-10 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 1 |
2022-10-07 | $22.07 | $22.07 | $22.04 | $22.04 | $22.04 | 245 |
2022-10-06 | $22.20 | $22.24 | $22.20 | $22.21 | $22.21 | 1,625 |
2022-10-05 | $22.24 | $22.31 | $22.24 | $22.28 | $22.28 | 1,686 |
2022-10-04 | $22.36 | $22.38 | $22.36 | $22.38 | $22.38 | 170 |
2022-10-03 | $22.23 | $22.23 | $22.17 | $22.20 | $22.20 | 6,140 |
2022-09-30 | $22.09 | $22.10 | $22.03 | $22.03 | $22.03 | 1,364 |
2022-09-29 | $22.07 | $22.07 | $22.07 | $22.07 | $22.07 | 132 |
2022-09-28 | $22.27 | $22.28 | $22.26 | $22.26 | $22.26 | 805 |
2022-09-27 | $22.11 | $22.19 | $22.11 | $22.18 | $22.18 | 1,271 |
2022-09-26 | $22.36 | $22.39 | $22.36 | $22.37 | $22.37 | 504 |
2022-09-23 | $22.59 | $22.60 | $22.46 | $22.51 | $22.51 | 1,180 |
2022-09-22 | $22.82 | $22.83 | $22.72 | $22.72 | $22.72 | 3,970 |
2022-09-21 | $22.87 | $22.91 | $22.82 | $22.82 | $22.82 | 345 |
2022-09-20 | $22.85 | $22.85 | $22.81 | $22.84 | $22.84 | 10,100 |
2022-09-19 | $22.91 | $22.91 | $22.89 | $22.91 | $22.91 | 1,271 |
2022-09-16 | $23.06 | $23.06 | $22.95 | $22.98 | $22.98 | 3,410 |
2022-09-15 | $23.14 | $23.15 | $23.10 | $23.13 | $23.13 | 15,283 |
2022-09-14 | $23.09 | $23.11 | $23.09 | $23.11 | $23.11 | 375 |
2022-09-13 | $23.15 | $23.17 | $23.14 | $23.14 | $23.14 | 1,757 |
2022-09-12 | $23.26 | $23.29 | $23.26 | $23.29 | $23.29 | 571 |
2022-09-09 | $23.17 | $23.18 | $23.17 | $23.18 | $23.18 | 1,405 |
2022-09-08 | $23.14 | $23.14 | $23.07 | $23.07 | $23.07 | 504 |
2022-09-07 | $23.09 | $23.09 | $23.08 | $23.08 | $23.08 | 696 |
2022-09-06 | $23.02 | $23.02 | $23.00 | $23.00 | $23.00 | 707 |
2022-09-02 | $23.14 | $23.17 | $23.07 | $23.07 | $23.07 | 1,653 |
2022-09-01 | $23.04 | $23.06 | $23.04 | $23.06 | $23.06 | 427 |
2022-08-31 | $23.12 | $23.12 | $23.10 | $23.10 | $23.10 | 1,101 |
2022-08-30 | $23.22 | $23.25 | $23.21 | $23.24 | $23.24 | 2,291 |
2022-08-29 | $23.38 | $23.38 | $23.38 | $23.38 | $23.38 | 911 |
2022-08-26 | $23.46 | $23.46 | $23.38 | $23.38 | $23.38 | 5,104 |
2022-08-25 | $23.58 | $23.61 | $23.58 | $23.61 | $23.52 | 1,634 |
2022-08-24 | $23.51 | $23.51 | $23.43 | $23.49 | $23.41 | 4,103 |
2022-08-23 | $23.54 | $23.55 | $23.35 | $23.38 | $23.29 | 6,793 |
2022-08-22 | $23.60 | $23.60 | $23.58 | $23.58 | $23.49 | 106 |
2022-08-19 | $23.75 | $23.75 | $23.72 | $23.73 | $23.64 | 4,497 |
2022-08-18 | $23.80 | $23.85 | $23.80 | $23.82 | $23.73 | 3,520 |
2022-08-17 | $23.89 | $23.89 | $23.80 | $23.82 | $23.73 | 6,740 |
2022-08-16 | $23.91 | $23.91 | $23.89 | $23.89 | $23.80 | 482 |
2022-08-15 | $23.88 | $23.91 | $23.86 | $23.91 | $23.82 | 926 |
2022-08-12 | $23.89 | $23.91 | $23.89 | $23.90 | $23.81 | 529 |
2022-08-11 | $23.80 | $23.80 | $23.80 | $23.80 | $23.71 | 6,900 |
2022-08-10 | $23.74 | $23.78 | $23.74 | $23.76 | $23.67 | 6,900 |
2022-08-09 | $23.85 | $23.85 | $23.66 | $23.66 | $23.57 | 2,949 |
2022-08-08 | $23.76 | $23.76 | $23.74 | $23.74 | $23.65 | 604 |
2022-08-05 | $23.82 | $23.83 | $23.77 | $23.77 | $23.68 | 1,458 |
2022-08-04 | $23.86 | $23.86 | $23.84 | $23.84 | $23.75 | 277 |
2022-08-03 | $23.72 | $23.74 | $23.71 | $23.74 | $23.65 | 980 |
2022-08-02 | $23.56 | $23.70 | $23.56 | $23.68 | $23.60 | 1,325 |
2022-08-01 | $23.42 | $23.59 | $23.42 | $23.55 | $23.47 | 6,060 |
2022-07-29 | $23.37 | $23.47 | $23.37 | $23.47 | $23.38 | 354 |
2022-07-28 | $23.11 | $23.26 | $23.11 | $23.24 | $23.15 | 2,567 |
2022-07-27 | $23.06 | $23.15 | $23.06 | $23.12 | $23.03 | 2,863 |
2022-07-26 | $23.05 | $23.06 | $23.05 | $23.05 | $22.97 | 920 |
2022-07-25 | $23.08 | $23.09 | $23.06 | $23.09 | $22.94 | 1,387 |
2022-07-22 | $23.03 | $23.06 | $22.99 | $23.06 | $22.90 | 478 |
2022-07-21 | $22.95 | $22.99 | $22.95 | $22.99 | $22.84 | 300 |
2022-07-20 | $22.91 | $22.91 | $22.91 | $22.91 | $22.75 | 1,031 |
2022-07-19 | $22.86 | $22.90 | $22.86 | $22.88 | $22.72 | 613 |
2022-07-18 | $22.75 | $22.75 | $22.71 | $22.72 | $22.56 | 2,862 |
2022-07-15 | $22.69 | $22.72 | $22.66 | $22.70 | $22.54 | 2,956 |
2022-07-14 | $22.66 | $22.66 | $22.63 | $22.63 | $22.48 | 2,767 |
2022-07-13 | $22.68 | $22.68 | $22.62 | $22.62 | $22.47 | 22,009 |
2022-07-12 | $22.69 | $22.72 | $22.66 | $22.66 | $22.51 | 4,440 |
2022-07-11 | $22.62 | $22.63 | $22.62 | $22.63 | $22.48 | 20,254 |
2022-07-08 | $22.65 | $22.65 | $22.65 | $22.65 | $22.50 | 20,000 |
2022-07-07 | $22.52 | $22.58 | $22.52 | $22.58 | $22.42 | 25,592 |
2022-07-06 | $22.49 | $22.58 | $22.49 | $22.54 | $22.38 | 30,209 |
2022-07-05 | $22.49 | $22.56 | $22.49 | $22.53 | $22.37 | 332,917 |
2022-07-01 | $22.54 | $22.60 | $22.54 | $22.60 | $22.45 | 4,065 |
2022-06-30 | $22.44 | $22.49 | $22.44 | $22.49 | $22.34 | 406 |
2022-06-29 | $22.48 | $22.48 | $22.48 | $22.48 | $22.32 | 9 |
2022-06-28 | $22.50 | $22.50 | $22.47 | $22.47 | $22.32 | 1,448 |
2022-06-27 | $22.48 | $22.52 | $22.48 | $22.52 | $22.37 | 27,381 |
2022-06-24 | $22.60 | $22.66 | $22.60 | $22.60 | $22.30 | 17,268 |
2022-06-23 | $22.46 | $22.48 | $22.46 | $22.48 | $22.18 | 1,349 |
2022-06-22 | $22.49 | $22.55 | $22.49 | $22.51 | $22.21 | 37,452 |
2022-06-21 | $22.43 | $22.46 | $22.43 | $22.45 | $22.15 | 107,052 |
2022-06-17 | $22.31 | $22.34 | $22.31 | $22.31 | $22.02 | 23,267 |
2022-06-16 | $22.50 | $22.50 | $22.50 | $22.50 | $22.20 | 1 |
2022-06-15 | $22.65 | $22.65 | $22.65 | $22.65 | $22.36 | 1 |
2022-06-14 | $22.55 | $22.55 | $22.55 | $22.55 | $22.25 | 105 |
2022-06-13 | $22.86 | $22.86 | $22.71 | $22.71 | $22.41 | 105 |
2022-06-10 | $23.34 | $23.34 | $23.17 | $23.17 | $22.87 | 100 |
2022-06-09 | $23.42 | $23.42 | $23.42 | $23.42 | $23.11 | 96 |
2022-06-08 | $23.58 | $23.58 | $23.58 | $23.58 | $23.27 | 2 |
2022-06-07 | $23.62 | $23.62 | $23.62 | $23.62 | $23.31 | 52 |
2022-06-06 | $23.55 | $23.55 | $23.55 | $23.55 | $23.24 | 2 |
2022-06-03 | $23.57 | $23.57 | $23.57 | $23.57 | $23.26 | 109 |
2022-06-02 | $23.59 | $23.59 | $23.59 | $23.59 | $23.28 | 109 |
2022-06-01 | $23.58 | $23.60 | $23.58 | $23.59 | $23.28 | 403 |
2022-05-31 | $23.61 | $23.61 | $23.57 | $23.57 | $23.26 | 363 |
2022-05-27 | $23.56 | $23.57 | $23.56 | $23.57 | $23.26 | 523 |
2022-05-26 | $23.42 | $23.42 | $23.40 | $23.40 | $23.09 | 3,003 |
2022-05-25 | $23.13 | $23.21 | $23.13 | $23.18 | $22.87 | 2,610 |
2022-05-24 | $22.99 | $23.02 | $22.99 | $23.02 | $22.64 | 306 |
2022-05-23 | $22.91 | $23.00 | $22.91 | $22.96 | $22.58 | 5,925 |
2022-05-20 | $22.98 | $22.98 | $22.90 | $22.92 | $22.54 | 1,166 |
2022-05-19 | $22.89 | $22.92 | $22.88 | $22.92 | $22.54 | 254 |
2022-05-18 | $23.01 | $23.01 | $22.87 | $22.87 | $22.49 | 3,886 |
2022-05-17 | $23.10 | $23.14 | $23.05 | $23.05 | $22.67 | 27,171 |
2022-05-16 | $22.94 | $23.00 | $22.94 | $23.00 | $22.62 | 675 |
2022-05-13 | $22.94 | $22.94 | $22.94 | $22.94 | $22.56 | 14 |
2022-05-12 | $22.83 | $22.83 | $22.83 | $22.83 | $22.45 | 14 |
2022-05-11 | $23.07 | $23.07 | $22.91 | $22.91 | $22.53 | 401 |
2022-05-10 | $22.89 | $22.89 | $22.87 | $22.87 | $22.49 | 500 |
2022-05-09 | $23.02 | $23.03 | $22.92 | $22.92 | $22.55 | 1,732 |
2022-05-06 | $23.18 | $23.18 | $23.17 | $23.17 | $22.79 | 152 |
2022-05-05 | $23.35 | $23.35 | $23.29 | $23.30 | $22.91 | 801 |
2022-05-04 | $23.47 | $23.47 | $23.47 | $23.47 | $23.08 | 1 |
2022-05-03 | $23.19 | $23.19 | $23.19 | $23.19 | $22.81 | 1 |
2022-05-02 | $23.18 | $23.18 | $23.18 | $23.18 | $22.79 | 64 |
2022-04-29 | $23.36 | $23.36 | $23.28 | $23.28 | $22.89 | 855 |
2022-04-28 | $23.52 | $23.52 | $23.52 | $23.52 | $23.13 | 11 |
2022-04-27 | $23.54 | $23.54 | $23.32 | $23.32 | $22.93 | 302 |
2022-04-26 | $23.53 | $23.53 | $23.53 | $23.53 | $23.14 | 25 |
2022-04-25 | $23.73 | $23.73 | $23.73 | $23.73 | $23.25 | 0 |
2022-04-22 | $23.73 | $23.73 | $23.73 | $23.73 | $23.25 | 1 |
2022-04-21 | $23.92 | $23.92 | $23.92 | $23.92 | $23.44 | 1 |
2022-04-20 | $24.05 | $24.12 | $24.05 | $24.12 | $23.63 | 108 |
2022-04-19 | $24.10 | $24.10 | $24.05 | $24.05 | $23.56 | 581 |
2022-04-18 | $24.12 | $24.12 | $24.10 | $24.10 | $23.61 | 100 |
2022-04-14 | $24.11 | $24.11 | $24.11 | $24.11 | $23.62 | 0 |
2022-04-13 | $24.15 | $24.15 | $24.15 | $24.15 | $23.66 | 0 |
2022-04-12 | $24.14 | $24.14 | $24.14 | $24.14 | $23.65 | 2 |
2022-04-11 | $24.14 | $24.14 | $24.14 | $24.14 | $23.65 | 1 |
2022-04-08 | $24.30 | $24.30 | $24.30 | $24.30 | $23.81 | 5 |
2022-04-07 | $24.35 | $24.35 | $24.35 | $24.35 | $23.86 | 0 |
2022-04-06 | $24.33 | $24.33 | $24.33 | $24.33 | $23.84 | 2 |
2022-04-05 | $24.39 | $24.39 | $24.39 | $24.39 | $23.90 | 1 |
2022-04-04 | $24.52 | $24.52 | $24.52 | $24.52 | $24.02 | 1 |
2022-04-01 | $24.54 | $24.54 | $24.54 | $24.54 | $24.04 | 138 |
2022-03-31 | $24.48 | $24.48 | $24.48 | $24.48 | $23.98 | 13 |
2022-03-30 | $24.45 | $24.45 | $24.45 | $24.45 | $23.95 | 7 |
2022-03-29 | $24.31 | $24.31 | $24.31 | $24.31 | $23.81 | 54 |
2022-03-28 | $24.10 | $24.17 | $24.10 | $24.17 | $23.68 | 250 |
2022-03-25 | $24.36 | $24.36 | $24.36 | $24.36 | $23.70 | 0 |
2022-03-24 | $24.37 | $24.37 | $24.37 | $24.37 | $23.70 | 0 |
2022-03-23 | $24.31 | $24.31 | $24.31 | $24.31 | $23.64 | 50 |
2022-03-22 | $24.33 | $24.33 | $24.33 | $24.33 | $23.67 | 50 |
2022-03-21 | $24.35 | $24.35 | $24.35 | $24.35 | $23.69 | 3 |
2022-03-18 | $24.39 | $24.39 | $24.39 | $24.39 | $23.72 | 3 |
2022-03-17 | $24.35 | $24.35 | $24.35 | $24.35 | $23.68 | 3 |
2022-03-16 | $24.19 | $24.19 | $24.19 | $24.19 | $23.53 | 0 |
2022-03-15 | $23.99 | $23.99 | $23.99 | $23.99 | $23.33 | 4 |
2022-03-14 | $23.94 | $23.94 | $23.94 | $23.94 | $23.29 | 4 |
2022-03-11 | $24.17 | $24.17 | $24.17 | $24.17 | $23.51 | 84 |
2022-03-10 | $24.23 | $24.23 | $24.23 | $24.23 | $23.57 | 22 |
2022-03-09 | $24.23 | $24.23 | $24.23 | $24.23 | $23.57 | 0 |
2022-03-08 | $24.17 | $24.17 | $24.17 | $24.17 | $23.51 | 207 |
2022-03-07 | $24.22 | $24.22 | $24.22 | $24.22 | $23.56 | 207 |
2022-03-04 | $24.38 | $24.38 | $24.38 | $24.38 | $23.72 | 102 |
2022-03-03 | $24.43 | $24.43 | $24.43 | $24.43 | $23.76 | 0 |
2022-03-02 | $24.40 | $24.40 | $24.40 | $24.40 | $23.74 | 160 |
2022-03-01 | $24.31 | $24.31 | $24.31 | $24.31 | $23.65 | 2 |
2022-02-28 | $24.36 | $24.36 | $24.34 | $24.34 | $23.68 | 240 |
2022-02-25 | $24.28 | $24.37 | $24.28 | $24.37 | $23.71 | 407 |
2022-02-24 | $24.15 | $24.15 | $24.15 | $24.15 | $23.49 | 0 |
2022-02-23 | $24.10 | $24.10 | $24.10 | $24.10 | $23.44 | 100 |
2022-02-22 | $24.30 | $24.30 | $24.20 | $24.20 | $23.47 | 100 |
2022-02-18 | $24.30 | $24.31 | $24.29 | $24.29 | $23.55 | 700 |
2022-02-17 | $24.33 | $24.33 | $24.33 | $24.33 | $23.59 | 908 |
2022-02-16 | $24.32 | $24.40 | $24.32 | $24.40 | $23.66 | 908 |
2022-02-15 | $24.37 | $24.39 | $24.34 | $24.34 | $23.61 | 3,505 |
2022-02-14 | $24.28 | $24.39 | $24.28 | $24.28 | $23.54 | 15,300 |
2022-02-11 | $24.32 | $24.32 | $24.32 | $24.32 | $23.58 | 2 |
2022-02-10 | $24.44 | $24.44 | $24.44 | $24.44 | $23.70 | 1 |
2022-02-09 | $24.63 | $24.63 | $24.63 | $24.63 | $23.88 | 1 |
2022-02-08 | $24.58 | $24.58 | $24.58 | $24.58 | $23.84 | 1 |
2022-02-07 | $24.63 | $24.63 | $24.63 | $24.63 | $23.88 | 1 |
2022-02-04 | $24.71 | $24.71 | $24.67 | $24.67 | $23.92 | 101 |
2022-02-03 | $24.75 | $24.75 | $24.75 | $24.75 | $24.00 | 2 |
2022-02-02 | $24.94 | $24.94 | $24.86 | $24.86 | $24.11 | 524 |
2022-02-01 | $24.87 | $24.91 | $24.87 | $24.91 | $24.16 | 127 |
2022-01-31 | $24.83 | $24.83 | $24.82 | $24.82 | $24.07 | 414 |
2022-01-28 | $24.74 | $24.77 | $24.74 | $24.77 | $24.02 | 502 |
2022-01-27 | $24.73 | $24.73 | $24.73 | $24.73 | $23.99 | 127 |
2022-01-26 | $24.86 | $24.86 | $24.86 | $24.86 | $24.10 | 224 |
2022-01-25 | $25.00 | $25.00 | $24.98 | $24.98 | $24.19 | 451 |
2022-01-24 | $25.07 | $25.07 | $25.07 | $25.07 | $24.28 | 60 |
2022-01-21 | $25.20 | $25.20 | $25.16 | $25.17 | $24.38 | 1,051 |
2022-01-20 | $25.32 | $25.32 | $25.23 | $25.23 | $24.44 | 399 |
2022-01-19 | $25.29 | $25.29 | $25.26 | $25.26 | $24.47 | 385 |
2022-01-18 | $25.28 | $25.28 | $25.25 | $25.25 | $24.46 | 206 |
2022-01-14 | $25.35 | $25.36 | $25.35 | $25.36 | $24.56 | 978 |
2022-01-13 | $25.34 | $25.40 | $25.34 | $25.38 | $24.58 | 300 |
2022-01-12 | $25.35 | $25.35 | $25.33 | $25.35 | $24.56 | 1,266 |
2022-01-11 | $25.31 | $25.31 | $25.31 | $25.31 | $24.52 | 1 |
2022-01-10 | $25.24 | $25.24 | $25.24 | $25.24 | $24.44 | 1 |
2022-01-07 | $25.28 | $25.28 | $25.28 | $25.28 | $24.48 | 48 |
2022-01-06 | $25.25 | $25.25 | $25.25 | $25.25 | $24.46 | 16 |
2022-01-05 | $25.35 | $25.35 | $25.23 | $25.23 | $24.44 | 414 |
2022-01-04 | $25.33 | $25.33 | $25.33 | $25.33 | $24.53 | 72 |
2022-01-03 | $25.37 | $25.39 | $25.36 | $25.39 | $24.59 | 566 |
2021-12-31 | $25.36 | $25.37 | $25.36 | $25.36 | $24.56 | 342 |
2021-12-30 | $25.33 | $25.35 | $25.33 | $25.35 | $24.56 | 1,301 |
2021-12-29 | $25.21 | $25.26 | $25.21 | $25.26 | $24.46 | 184 |
2021-12-28 | $25.22 | $25.22 | $25.22 | $25.22 | $24.42 | 830 |
2021-12-27 | $25.24 | $25.24 | $25.20 | $25.20 | $24.41 | 6,827 |
2021-12-23 | $25.27 | $25.27 | $25.27 | $25.27 | $24.42 | 23,638 |
2021-12-22 | $25.18 | $25.22 | $25.08 | $25.22 | $24.37 | 23,638 |
2021-12-21 | $25.17 | $25.32 | $25.17 | $25.30 | $24.45 | 21,756 |
2021-12-20 | $25.08 | $25.08 | $24.98 | $25.07 | $24.22 | 6,631 |
2021-12-17 | $25.17 | $25.20 | $25.15 | $25.15 | $24.30 | 5,529 |
2021-12-16 | $25.16 | $25.21 | $25.14 | $25.21 | $24.36 | 586,105 |
2021-12-15 | $25.20 | $25.27 | $25.16 | $25.27 | $24.41 | 1,100 |
JOHN HANCOCK PREFERRED INCOME ETF (JHPI) News Headlines
Recent JOHN HANCOCK PREFERRED INCOME ETF (JHPI) News
Similar Companies to JOHN HANCOCK PREFERRED INCOME ETF (JHPI) in the None Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
SPT Energy Group Inc | SEGYY | -- | -- | -- |
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
Trustcash Holdings Inc | TCHH | -- | -- | -- |
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
Remy International Inc | REMY | -- | -- | -- |