HAPI
Harbor Human Capital Factor US Large Cap ETF
stockNYSEETF
Market OpenOct 5, 2026 9:45:47 AM EDT
46.21USD+0.034%(+0.02)7,618
44.82Bid46.44Ask1.62SpreadHAPI Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 46.21 | 46.21 | 46.21 | 46.21 | +0.034% | 7,618 | 0.000% |
| 2026-10-02 | 46.12 | 46.21 | 46.12 | 46.19 | +0.659% | 6,663 | +0.034% |
| 2026-10-01 | 45.73 | 45.97 | 45.73 | 45.89 | +0.200% | 8,137 | +0.694% |
| 2026-09-30 | 46.13 | 46.13 | 45.80 | 45.80 | -0.072% | 4,569 | +0.895% |
| 2026-09-29 | 45.73 | 45.83 | 45.73 | 45.83 | -0.023% | 454 | +0.823% |
| 2026-09-28 | 45.90 | 45.98 | 45.84 | 45.84 | -0.905% | 1,804 | +0.799% |
| 2026-09-25 | 46.23 | 46.26 | 46.23 | 46.26 | +0.386% | 1,592 | -0.112% |
| 2026-09-24 | 45.92 | 46.12 | 45.92 | 46.08 | +0.347% | 6,913 | +0.273% |
| 2026-09-23 | 46.08 | 46.08 | 45.92 | 45.92 | -0.695% | 298 | +0.621% |
| 2026-09-22 | 46.31 | 46.31 | 46.25 | 46.25 | -0.501% | 4,755 | -0.078% |
| 2026-09-21 | 46.01 | 46.54 | 46.01 | 46.48 | +1.642% | 6,419 | -0.578% |
| 2026-09-18 | 45.94 | 45.94 | 45.65 | 45.73 | -0.264% | 7,580 | +1.054% |
| 2026-09-17 | 45.75 | 45.85 | 45.75 | 45.85 | +0.848% | 2,103 | +0.788% |
| 2026-09-16 | 45.85 | 45.85 | 45.19 | 45.46 | -0.413% | 10,402 | +1.643% |
| 2026-09-15 | 45.94 | 45.94 | 45.62 | 45.65 | -0.768% | 899 | +1.223% |
| 2026-09-14 | 46.01 | 46.09 | 45.98 | 46.01 | -0.091% | 1,707 | +0.446% |
| 2026-09-11 | 46.05 | 46.05 | 46.05 | 46.05 | +1.199% | 257 | +0.354% |
| 2026-09-10 | 45.39 | 45.50 | 45.39 | 45.50 | -0.509% | 1,017 | +1.557% |
| 2026-09-09 | 45.76 | 45.76 | 45.73 | 45.73 | -0.468% | 981 | +1.040% |
| 2026-09-08 | 46.21 | 46.21 | 45.90 | 45.95 | -0.896% | 3,834 | +0.566% |
| 2026-09-04 | 46.33 | 46.45 | 46.33 | 46.37 | -0.526% | 2,273 | -0.335% |
| 2026-09-03 | 46.49 | 46.69 | 46.44 | 46.61 | +0.943% | 5,084 | -0.858% |
| 2026-09-02 | 46.27 | 46.30 | 46.17 | 46.17 | +0.358% | 5,983 | +0.076% |
| 2026-09-01 | 45.96 | 46.01 | 45.96 | 46.01 | -0.673% | 4,259 | +0.435% |
| 2026-08-31 | 46.37 | 46.37 | 46.28 | 46.32 | -0.728% | 2,200 | -0.241% |
| 2026-08-28 | 46.65 | 46.71 | 46.65 | 46.66 | +0.013% | 1,175 | -0.967% |
| 2026-08-27 | 46.63 | 46.66 | 46.63 | 46.66 | +0.306% | 706 | -0.954% |
| 2026-08-26 | 46.50 | 46.51 | 46.50 | 46.51 | +0.042% | 502 | -0.651% |
| 2026-08-25 | 46.41 | 46.49 | 46.41 | 46.49 | +0.398% | 570 | -0.609% |
| 2026-08-24 | 46.30 | 46.31 | 46.30 | 46.31 | +0.205% | 963 | -0.214% |
| 2026-08-21 | 46.30 | 46.31 | 46.21 | 46.21 | +0.358% | 1,058 | -0.009% |
| 2026-08-20 | 46.34 | 46.34 | 46.05 | 46.05 | -0.766% | 2,458 | +0.349% |
| 2026-08-19 | 46.48 | 46.48 | 46.41 | 46.41 | +0.598% | 461 | -0.420% |
| 2026-08-18 | 46.09 | 46.29 | 46.09 | 46.13 | -0.401% | 1,036 | +0.175% |
| 2026-08-17 | 46.31 | 46.31 | 46.31 | 46.31 | -0.676% | 511 | -0.227% |
| 2026-08-14 | 46.70 | 46.74 | 46.63 | 46.63 | -0.107% | 486 | -0.901% |
| 2026-08-13 | 46.64 | 46.68 | 46.64 | 46.68 | +0.268% | 396 | -1.007% |
| 2026-08-12 | 46.73 | 46.73 | 46.38 | 46.56 | +0.334% | 1,139 | -0.741% |
| 2026-08-11 | 46.45 | 46.65 | 46.40 | 46.40 | -0.226% | 1,999 | -0.409% |
| 2026-08-10 | 46.41 | 46.65 | 46.41 | 46.51 | +0.219% | 5,876 | -0.634% |
| 2026-08-07 | 46.29 | 46.55 | 46.29 | 46.40 | +0.613% | 3,208 | -0.417% |
| 2026-08-06 | 46.12 | 46.12 | 46.12 | 46.12 | -0.400% | 310 | +0.194% |
| 2026-08-05 | 46.72 | 46.72 | 46.30 | 46.31 | -0.054% | 714 | -0.208% |
| 2026-08-04 | 45.57 | 46.43 | 45.57 | 46.33 | +1.594% | 1,894 | -0.262% |
| 2026-08-03 | 45.59 | 45.70 | 45.59 | 45.60 | +1.241% | 2,456 | +1.328% |
| 2026-07-31 | 44.70 | 45.05 | 44.70 | 45.05 | +1.311% | 1,080 | +2.586% |
| 2026-07-30 | 44.08 | 44.86 | 44.08 | 44.46 | +1.003% | 5,677 | +3.932% |
| 2026-07-29 | 44.40 | 44.56 | 44.02 | 44.02 | -1.443% | 1,158 | +4.974% |
| 2026-07-28 | 44.69 | 44.83 | 44.66 | 44.66 | +0.619% | 1,534 | +3.459% |
| 2026-07-27 | 44.59 | 44.59 | 44.24 | 44.39 | +0.464% | 1,023 | +4.100% |
| 2026-07-24 | 44.08 | 44.40 | 44.08 | 44.19 | +0.626% | 2,558 | +4.583% |
| 2026-07-23 | 44.00 | 44.00 | 43.91 | 43.91 | -1.064% | 997 | +5.238% |
| 2026-07-22 | 44.40 | 44.59 | 44.38 | 44.38 | -0.320% | 1,443 | +4.118% |
| 2026-07-21 | 44.52 | 44.52 | 44.52 | 44.52 | +0.463% | 133 | +3.784% |
| 2026-07-20 | 44.45 | 44.54 | 44.32 | 44.32 | -0.344% | 1,681 | +4.264% |
| 2026-07-17 | 44.23 | 44.59 | 44.23 | 44.47 | -0.818% | 1,195 | +3.906% |
| 2026-07-16 | 44.84 | 44.84 | 44.84 | 44.84 | -0.340% | 270 | +3.056% |
| 2026-07-15 | 44.80 | 44.99 | 44.80 | 44.99 | +0.330% | 346 | +2.705% |
| 2026-07-14 | 44.84 | 44.84 | 44.84 | 44.84 | -0.101% | 266 | +3.044% |
| 2026-07-13 | 44.86 | 44.90 | 44.86 | 44.89 | -0.241% | 866 | +2.940% |
| 2026-07-10 | 44.65 | 45.00 | 44.65 | 45.00 | +0.601% | 631 | +2.691% |
| 2026-07-09 | 44.34 | 44.73 | 44.34 | 44.73 | +0.676% | 1,628 | +3.309% |
| 2026-07-08 | 44.45 | 44.45 | 44.14 | 44.43 | -0.448% | 995 | +4.007% |
| 2026-07-07 | 44.70 | 44.70 | 44.49 | 44.63 | -0.202% | 2,021 | +3.541% |
| 2026-07-06 | 44.64 | 44.75 | 44.55 | 44.72 | +0.627% | 2,207 | +3.332% |
| 2026-07-02 | 44.71 | 44.71 | 44.34 | 44.44 | -0.019% | 686 | +3.980% |
| 2026-07-01 | 44.42 | 44.62 | 44.41 | 44.45 | +0.138% | 4,195 | +3.960% |
| 2026-06-30 | 44.32 | 44.48 | 44.27 | 44.39 | +0.517% | 755 | +4.104% |
| 2026-06-29 | 44.08 | 44.17 | 44.08 | 44.16 | +1.351% | 943 | +4.642% |
| 2026-06-26 | 43.60 | 43.60 | 43.52 | 43.57 | +0.321% | 3,193 | +6.056% |
| 2026-06-25 | 43.62 | 43.71 | 43.43 | 43.43 | -0.346% | 729 | +6.397% |
| 2026-06-24 | 43.87 | 43.92 | 43.58 | 43.58 | -0.362% | 1,248 | +6.028% |
| 2026-06-23 | 43.78 | 43.78 | 43.66 | 43.74 | -0.735% | 1,319 | +5.645% |
| 2026-06-22 | 44.24 | 44.24 | 44.06 | 44.06 | -0.589% | 560 | +4.868% |
| 2026-06-18 | 44.26 | 44.33 | 44.26 | 44.33 | +0.905% | 2,296 | +4.250% |
| 2026-06-17 | 44.57 | 44.74 | 43.93 | 43.93 | -1.581% | 2,965 | +5.193% |
| 2026-06-16 | 44.78 | 44.84 | 44.63 | 44.63 | -0.298% | 2,372 | +3.530% |
| 2026-06-15 | 44.72 | 44.89 | 44.72 | 44.77 | +1.402% | 5,019 | +3.222% |
| 2026-06-12 | 43.92 | 44.23 | 43.92 | 44.15 | +0.424% | 1,097 | +4.669% |
| 2026-06-11 | 43.53 | 43.96 | 43.37 | 43.96 | +1.270% | 1,346 | +5.112% |
| 2026-06-10 | 43.87 | 43.87 | 43.41 | 43.41 | -1.019% | 3,045 | +6.447% |
| 2026-06-09 | 44.45 | 44.45 | 43.61 | 43.86 | -0.425% | 1,719 | +5.363% |
| 2026-06-08 | 44.26 | 44.26 | 44.05 | 44.05 | -0.170% | 7,789 | +4.915% |
| 2026-06-05 | 44.66 | 44.66 | 44.12 | 44.12 | -2.086% | 562 | +4.737% |
| 2026-06-04 | 44.79 | 45.15 | 44.79 | 45.06 | +0.944% | 4,580 | +2.552% |
| 2026-06-03 | 44.70 | 44.70 | 44.64 | 44.64 | -0.704% | 471 | +3.521% |
| 2026-06-02 | 44.73 | 44.95 | 44.67 | 44.95 | +0.582% | 614 | +2.792% |
| 2026-06-01 | 44.08 | 44.70 | 44.08 | 44.70 | +0.042% | 1,982 | +3.390% |
| 2026-05-29 | 44.54 | 44.76 | 44.54 | 44.68 | +0.239% | 4,492 | +3.433% |
| 2026-05-28 | 44.42 | 44.57 | 44.35 | 44.57 | +0.112% | 1,718 | +3.680% |
| 2026-05-27 | 44.35 | 44.52 | 44.35 | 44.52 | +0.270% | 826 | +3.796% |
| 2026-05-26 | 44.62 | 44.62 | 44.39 | 44.40 | -0.000% | 2,050 | +4.077% |
| 2026-05-22 | 44.22 | 44.47 | 44.22 | 44.40 | +0.679% | 397 | +4.076% |
| 2026-05-21 | 44.12 | 44.12 | 44.09 | 44.10 | +0.347% | 561 | +4.783% |
| 2026-05-20 | 43.60 | 43.95 | 43.60 | 43.95 | +0.842% | 2,245 | +5.146% |
| 2026-05-19 | 43.81 | 43.81 | 43.58 | 43.58 | -0.613% | 496 | +6.032% |
| 2026-05-18 | 43.82 | 43.95 | 43.82 | 43.85 | +0.238% | 670 | +5.382% |
| 2026-05-15 | 43.94 | 43.94 | 43.75 | 43.75 | -0.792% | 610 | +5.633% |
| 2026-05-14 | 43.98 | 44.10 | 43.98 | 44.10 | +0.927% | 1,864 | +4.796% |
| 2026-05-13 | 43.72 | 43.72 | 43.69 | 43.69 | +0.521% | 386 | +5.768% |
| 2026-05-12 | 43.13 | 43.46 | 43.13 | 43.46 | +0.274% | 665 | +6.319% |
| 2026-05-11 | 43.31 | 43.48 | 43.31 | 43.34 | -0.242% | 846 | +6.610% |
| 2026-05-08 | 43.43 | 43.45 | 43.43 | 43.45 | +0.034% | 347 | +6.352% |
| 2026-05-07 | 43.74 | 43.74 | 43.43 | 43.44 | -0.701% | 560 | +6.388% |
| 2026-05-06 | 43.56 | 43.74 | 43.56 | 43.74 | +1.005% | 550 | +5.643% |
| 2026-05-05 | 43.35 | 43.35 | 43.22 | 43.31 | +0.491% | 2,609 | +6.705% |
| 2026-05-04 | 43.23 | 43.28 | 43.02 | 43.09 | -0.310% | 2,937 | +7.228% |
| 2026-05-01 | 43.46 | 43.46 | 43.22 | 43.23 | +0.207% | 1,522 | +6.896% |
| 2026-04-30 | 42.94 | 43.14 | 42.94 | 43.14 | +1.010% | 357 | +7.117% |
| 2026-04-29 | 42.76 | 42.76 | 42.56 | 42.71 | -0.179% | 698 | +8.199% |
| 2026-04-28 | 42.67 | 42.78 | 42.67 | 42.78 | -0.696% | 456 | +8.005% |
| 2026-04-27 | 43.04 | 43.13 | 43.04 | 43.09 | -0.116% | 554 | +7.253% |
| 2026-04-24 | 42.95 | 43.13 | 42.95 | 43.13 | +0.862% | 457 | +7.129% |
| 2026-04-23 | 42.96 | 42.99 | 42.77 | 42.77 | -0.834% | 1,188 | +8.053% |
| 2026-04-22 | 43.01 | 43.13 | 43.01 | 43.13 | +0.957% | 240 | +7.151% |
| 2026-04-21 | 43.09 | 43.09 | 42.72 | 42.72 | -0.547% | 1,364 | +8.177% |
| 2026-04-20 | 42.86 | 43.02 | 42.86 | 42.95 | -0.006% | 2,252 | +7.585% |
| 2026-04-17 | 42.86 | 43.05 | 42.86 | 42.95 | +0.909% | 1,591 | +7.578% |
| 2026-04-16 | 42.43 | 42.60 | 42.40 | 42.57 | +0.139% | 5,702 | +8.556% |
| 2026-04-15 | 42.31 | 42.51 | 42.31 | 42.51 | +0.590% | 514 | +8.706% |
| 2026-04-14 | 41.87 | 42.26 | 41.87 | 42.26 | +1.202% | 1,042 | +9.348% |
| 2026-04-13 | 41.23 | 41.76 | 41.23 | 41.76 | +1.126% | 1,854 | +10.663% |
| 2026-04-10 | 41.36 | 41.36 | 41.29 | 41.29 | -0.361% | 426 | +11.908% |
| 2026-04-09 | 41.17 | 41.44 | 41.09 | 41.44 | +0.731% | 598 | +11.505% |
| 2026-04-08 | 41.14 | 41.14 | 41.14 | 41.14 | +2.612% | 278 | +12.320% |
| 2026-04-07 | 39.95 | 40.09 | 39.95 | 40.09 | -0.042% | 678 | +15.254% |
| 2026-04-06 | 40.05 | 40.11 | 40.04 | 40.11 | +0.371% | 5,499 | +15.206% |
| 2026-04-02 | 39.80 | 39.96 | 39.80 | 39.96 | +0.282% | 683 | +15.633% |
| 2026-04-01 | 39.95 | 40.17 | 39.80 | 39.85 | +0.469% | 15,019 | +15.960% |
| 2026-03-31 | 39.06 | 39.66 | 39.06 | 39.66 | +2.686% | 1,490 | +16.503% |
| 2026-03-30 | 38.92 | 38.92 | 38.47 | 38.63 | -0.163% | 1,260 | +19.633% |
| 2026-03-27 | 39.12 | 39.22 | 38.69 | 38.69 | -1.736% | 2,266 | +19.438% |
| 2026-03-26 | 39.72 | 39.91 | 39.37 | 39.37 | -1.437% | 1,526 | +17.365% |
| 2026-03-25 | 40.18 | 40.18 | 39.92 | 39.95 | +0.395% | 983 | +15.678% |
| 2026-03-24 | 40.02 | 40.02 | 39.79 | 39.79 | -0.475% | 847 | +16.135% |
| 2026-03-23 | 40.42 | 40.42 | 39.98 | 39.98 | +1.064% | 1,767 | +15.583% |
| 2026-03-20 | 39.56 | 39.56 | 39.56 | 39.56 | -0.780% | 109 | +16.813% |
| 2026-03-19 | 40.03 | 40.16 | 39.78 | 39.87 | -0.944% | 32,235 | +15.902% |
| 2026-03-18 | 40.58 | 40.58 | 40.25 | 40.25 | -1.212% | 441 | +14.808% |
| 2026-03-17 | 40.74 | 40.74 | 40.74 | 40.74 | +0.305% | 232 | +13.416% |
| 2026-03-16 | 40.69 | 40.77 | 40.62 | 40.62 | +0.939% | 1,576 | +13.762% |
| 2026-03-13 | 40.65 | 40.65 | 40.24 | 40.24 | -0.317% | 2,262 | +14.830% |
| 2026-03-12 | 40.66 | 40.66 | 40.37 | 40.37 | -1.440% | 7,848 | +14.466% |
| 2026-03-11 | 40.95 | 41.07 | 40.95 | 40.96 | -0.458% | 1,911 | +12.817% |
| 2026-03-10 | 41.36 | 41.46 | 41.15 | 41.15 | -0.251% | 7,631 | +12.301% |
| 2026-03-09 | 40.63 | 41.25 | 40.63 | 41.25 | +0.558% | 3,752 | +12.019% |
| 2026-03-06 | 41.15 | 41.15 | 41.02 | 41.02 | -1.078% | 1,228 | +12.644% |
| 2026-03-05 | 41.62 | 41.62 | 41.24 | 41.47 | -0.657% | 2,120 | +11.430% |
| 2026-03-04 | 41.42 | 41.79 | 41.42 | 41.74 | +0.784% | 1,578 | +10.697% |
| 2026-03-03 | 40.95 | 41.50 | 40.95 | 41.42 | -0.863% | 2,502 | +11.566% |
| 2026-03-02 | 41.34 | 41.92 | 41.34 | 41.78 | +0.268% | 1,429 | +10.603% |
| 2026-02-27 | 41.60 | 41.67 | 41.44 | 41.67 | +0.189% | 1,328 | +10.899% |
| 2026-02-26 | 41.74 | 41.74 | 41.41 | 41.59 | -0.168% | 2,381 | +11.108% |
| 2026-02-25 | 41.49 | 41.70 | 41.49 | 41.66 | +0.866% | 5,999 | +10.922% |
| 2026-02-24 | 41.30 | 41.30 | 41.30 | 41.30 | +1.221% | 170 | +11.882% |
| 2026-02-23 | 41.29 | 41.29 | 40.74 | 40.80 | -1.371% | 4,816 | +13.249% |
| 2026-02-20 | 41.28 | 41.37 | 41.27 | 41.37 | +0.824% | 558 | +11.696% |
| 2026-02-19 | 40.97 | 41.09 | 40.96 | 41.03 | -0.350% | 2,882 | +12.617% |
| 2026-02-18 | 41.32 | 41.36 | 41.12 | 41.18 | +0.660% | 17,568 | +12.222% |
| 2026-02-17 | 40.78 | 41.06 | 40.55 | 40.91 | +0.251% | 2,454 | +12.963% |
| 2026-02-13 | 40.96 | 41.03 | 40.80 | 40.80 | -0.189% | 2,408 | +13.247% |
| 2026-02-12 | 41.26 | 41.26 | 40.88 | 40.88 | -1.323% | 2,620 | +13.033% |
| 2026-02-11 | 41.80 | 41.83 | 41.43 | 41.43 | -0.313% | 32,279 | +11.538% |
| 2026-02-10 | 41.71 | 41.76 | 41.56 | 41.56 | -0.168% | 1,985 | +11.189% |
| 2026-02-09 | 41.42 | 41.63 | 41.39 | 41.63 | +0.289% | 32,137 | +11.002% |
| 2026-02-06 | 41.28 | 41.51 | 41.22 | 41.51 | +1.991% | 39,635 | +11.322% |
| 2026-02-05 | 40.64 | 40.88 | 40.62 | 40.70 | -1.238% | 8,757 | +13.538% |
| 2026-02-04 | 41.35 | 41.37 | 41.09 | 41.21 | -0.195% | 5,700 | +12.133% |
| 2026-02-03 | 41.67 | 41.67 | 41.10 | 41.29 | -1.053% | 3,439 | +11.914% |
| 2026-02-02 | 41.43 | 41.80 | 41.43 | 41.73 | +0.457% | 2,119 | +10.736% |
| 2026-01-30 | 41.53 | 41.54 | 41.45 | 41.54 | -0.408% | 1,344 | +11.242% |
| 2026-01-29 | 41.45 | 41.71 | 41.18 | 41.71 | +0.145% | 9,044 | +10.789% |
| 2026-01-28 | 41.76 | 41.76 | 41.58 | 41.65 | +0.096% | 1,425 | +10.949% |
| 2026-01-27 | 41.56 | 41.69 | 41.56 | 41.61 | +0.257% | 3,413 | +11.055% |
| 2026-01-26 | 41.44 | 41.53 | 41.44 | 41.50 | +0.601% | 2,288 | +11.341% |
| 2026-01-23 | 41.32 | 41.34 | 41.24 | 41.26 | -0.136% | 3,194 | +12.010% |
| 2026-01-22 | 41.28 | 41.40 | 41.23 | 41.31 | +0.576% | 1,341 | +11.858% |
| 2026-01-21 | 40.83 | 41.14 | 40.79 | 41.07 | +1.269% | 20,826 | +12.502% |
| 2026-01-20 | 40.66 | 40.78 | 40.56 | 40.56 | -1.818% | 14,146 | +13.930% |
| 2026-01-16 | 41.61 | 41.61 | 41.31 | 41.31 | -0.136% | 1,791 | +11.859% |
| 2026-01-15 | 41.68 | 41.68 | 41.37 | 41.37 | -0.016% | 758 | +11.707% |
| 2026-01-14 | 41.31 | 41.37 | 41.19 | 41.37 | -0.374% | 3,149 | +11.689% |
| 2026-01-13 | 41.84 | 41.84 | 41.49 | 41.53 | -1.219% | 8,143 | +11.271% |
| 2026-01-12 | 41.68 | 42.09 | 41.68 | 42.04 | +0.482% | 1,530 | +9.914% |
| 2026-01-09 | 41.70 | 41.84 | 41.59 | 41.84 | +0.296% | 1,181 | +10.445% |
| 2026-01-08 | 41.47 | 41.72 | 41.47 | 41.72 | +0.247% | 7,752 | +10.772% |
| 2026-01-07 | 41.72 | 41.80 | 41.61 | 41.61 | -0.802% | 3,609 | +11.046% |
| 2026-01-06 | 41.61 | 41.95 | 41.61 | 41.95 | +1.463% | 2,948 | +10.155% |
| 2026-01-05 | 41.51 | 41.54 | 41.34 | 41.34 | +0.669% | 1,376 | +11.767% |
| 2026-01-02 | 41.24 | 41.28 | 40.98 | 41.07 | +0.078% | 31,225 | +12.515% |
| 2025-12-31 | 41.17 | 41.17 | 41.04 | 41.04 | -0.624% | 830 | +12.603% |
| 2025-12-30 | 41.28 | 41.44 | 41.27 | 41.30 | -0.015% | 36,782 | +11.901% |
| 2025-12-29 | 41.35 | 41.35 | 41.30 | 41.30 | -0.236% | 1,523 | +11.884% |
| 2025-12-26 | 41.40 | 41.48 | 41.37 | 41.40 | -0.049% | 1,060 | +11.620% |
| 2025-12-24 | 41.27 | 41.42 | 41.27 | 41.42 | +0.433% | 1,317 | +11.564% |
| 2025-12-23 | 41.24 | 41.24 | 41.24 | 41.24 | +0.391% | 429 | +12.047% |
| 2025-12-22 | 40.93 | 41.17 | 40.93 | 41.08 | +0.697% | 2,553 | +12.485% |
| 2025-12-19 | 40.72 | 40.88 | 40.68 | 40.80 | -0.119% | 891 | +13.269% |
| 2025-12-18 | 41.09 | 41.09 | 40.82 | 40.85 | +0.284% | 4,782 | +13.134% |
| 2025-12-17 | 40.66 | 40.73 | 40.66 | 40.73 | -0.755% | 1,087 | +13.454% |
| 2025-12-16 | 40.95 | 41.10 | 40.89 | 41.04 | -0.355% | 3,635 | +12.597% |
| 2025-12-15 | 41.19 | 41.20 | 41.16 | 41.19 | +0.137% | 2,777 | +12.198% |
| 2025-12-12 | 41.26 | 41.26 | 41.12 | 41.13 | -0.616% | 3,439 | +12.351% |
| 2025-12-11 | 41.22 | 41.38 | 41.22 | 41.38 | +0.589% | 10,244 | +11.659% |
| 2025-12-10 | 41.14 | 41.14 | 41.14 | 41.14 | +0.754% | 241 | +12.316% |
| 2025-12-09 | 40.89 | 40.92 | 40.84 | 40.84 | -0.216% | 849 | +13.163% |
| 2025-12-08 | 40.97 | 40.97 | 40.92 | 40.92 | -0.670% | 3,002 | +12.918% |
| 2025-12-05 | 41.14 | 41.25 | 41.14 | 41.20 | +0.246% | 957 | +12.162% |
| 2025-12-04 | 41.10 | 41.10 | 41.10 | 41.10 | -0.150% | 127 | +12.438% |
| 2025-12-03 | 41.16 | 41.21 | 41.16 | 41.16 | +0.327% | 887 | +12.269% |
| 2025-12-02 | 40.97 | 41.10 | 40.97 | 41.03 | +0.088% | 5,989 | +12.636% |
| 2025-12-01 | 40.98 | 41.13 | 40.92 | 40.99 | -0.247% | 2,434 | +12.735% |
| 2025-11-28 | 40.95 | 41.09 | 40.95 | 41.09 | +0.419% | 2,804 | +12.456% |
| 2025-11-26 | 40.93 | 40.94 | 40.88 | 40.92 | +0.444% | 2,697 | +12.927% |
| 2025-11-25 | 40.36 | 40.74 | 40.33 | 40.74 | +1.072% | 9,364 | +13.429% |
| 2025-11-24 | 40.00 | 40.31 | 40.00 | 40.31 | +1.224% | 595 | +14.644% |
| 2025-11-21 | 39.45 | 40.11 | 39.45 | 39.82 | +1.215% | 1,529 | +16.047% |
| 2025-11-20 | 40.47 | 40.48 | 39.34 | 39.34 | -1.518% | 3,506 | +17.457% |
| 2025-11-19 | 39.82 | 39.99 | 39.82 | 39.95 | +0.250% | 505 | +15.674% |
| 2025-11-18 | 39.81 | 40.02 | 39.70 | 39.85 | -0.530% | 1,466 | +15.963% |
| 2025-11-17 | 40.53 | 40.59 | 40.06 | 40.06 | -1.008% | 631 | +15.348% |
| 2025-11-14 | 40.29 | 40.72 | 40.29 | 40.47 | -0.263% | 1,281 | +14.186% |
| 2025-11-13 | 40.83 | 40.83 | 40.58 | 40.58 | -1.606% | 1,493 | +13.885% |
| 2025-11-12 | 41.16 | 41.29 | 41.16 | 41.24 | +0.354% | 1,627 | +12.057% |
| 2025-11-11 | 40.88 | 41.11 | 40.88 | 41.09 | +0.403% | 610 | +12.453% |
| 2025-11-10 | 40.73 | 40.97 | 40.73 | 40.93 | +1.483% | 1,362 | +12.906% |
| 2025-11-07 | 40.31 | 40.33 | 40.31 | 40.33 | +0.076% | 688 | +14.580% |
| 2025-11-06 | 40.30 | 40.30 | 40.30 | 40.30 | -0.943% | 340 | +14.667% |
| 2025-11-05 | 40.62 | 40.83 | 40.62 | 40.68 | +0.342% | 1,534 | +13.585% |
| 2025-11-04 | 40.66 | 40.75 | 40.49 | 40.54 | -0.959% | 1,867 | +13.973% |
| 2025-11-03 | 40.92 | 40.94 | 40.90 | 40.94 | -0.354% | 1,268 | +12.880% |
| 2025-10-31 | 41.15 | 41.15 | 41.08 | 41.08 | +0.012% | 741 | +12.481% |
| 2025-10-30 | 41.28 | 41.28 | 41.08 | 41.08 | -0.573% | 5,132 | +12.494% |
| 2025-10-29 | 41.31 | 41.31 | 41.31 | 41.31 | -0.233% | 217 | +11.849% |
| 2025-10-28 | 41.40 | 41.49 | 41.39 | 41.41 | -0.070% | 2,469 | +11.588% |
| 2025-10-27 | 41.34 | 41.44 | 41.32 | 41.44 | +1.155% | 1,170 | +11.511% |
| 2025-10-24 | 39.35 | 41.02 | 39.35 | 40.97 | +0.791% | 1,736 | +12.798% |
| 2025-10-23 | 39.19 | 40.65 | 39.19 | 40.65 | +0.457% | 1,000 | +13.691% |
| 2025-10-22 | 40.67 | 40.67 | 40.34 | 40.46 | -0.740% | 7,134 | +14.211% |
| 2025-10-21 | 40.66 | 40.77 | 40.66 | 40.76 | +0.187% | 1,138 | +13.366% |
| 2025-10-20 | 40.46 | 40.75 | 40.46 | 40.69 | +1.219% | 1,810 | +13.577% |
| 2025-10-17 | 40.20 | 40.20 | 40.20 | 40.20 | +0.738% | 249 | +14.962% |
| 2025-10-16 | 40.35 | 40.35 | 39.86 | 39.90 | -0.773% | 1,633 | +15.810% |
| 2025-10-15 | 40.52 | 40.52 | 40.19 | 40.21 | +0.206% | 2,484 | +14.914% |
| 2025-10-14 | 39.63 | 40.23 | 39.63 | 40.13 | +0.148% | 2,384 | +15.151% |
| 2025-10-13 | 40.02 | 40.09 | 39.90 | 40.07 | +1.210% | 2,747 | +15.321% |
| 2025-10-10 | 40.30 | 40.30 | 39.59 | 39.59 | -2.320% | 2,094 | +16.716% |
| 2025-10-09 | 40.59 | 40.59 | 40.47 | 40.53 | -0.154% | 1,547 | +14.008% |
| 2025-10-08 | 40.54 | 40.67 | 40.54 | 40.59 | +0.373% | 8,760 | +13.833% |
| 2025-10-07 | 40.44 | 40.44 | 40.44 | 40.44 | -0.388% | 73 | +14.258% |
| 2025-10-06 | 40.48 | 40.60 | 40.48 | 40.60 | +0.543% | 473 | +13.814% |
| 2025-10-03 | 40.53 | 40.53 | 40.38 | 40.38 | +0.053% | 674 | +14.433% |
| 2025-10-02 | 40.27 | 40.36 | 40.27 | 40.36 | +0.139% | 1,183 | +14.493% |
| 2025-10-01 | 40.06 | 40.35 | 40.06 | 40.30 | +0.098% | 1,745 | +14.652% |
| 2025-09-30 | 40.21 | 40.26 | 40.02 | 40.26 | +0.286% | 3,196 | +14.765% |
| 2025-09-29 | 40.26 | 40.26 | 40.15 | 40.15 | +0.122% | 3,404 | +15.093% |
| 2025-09-26 | 39.93 | 40.10 | 39.93 | 40.10 | +0.497% | 661 | +15.234% |
| 2025-09-25 | 39.97 | 39.97 | 39.88 | 39.90 | -0.413% | 790 | +15.807% |
| 2025-09-24 | 40.01 | 40.08 | 40.01 | 40.07 | -0.408% | 1,243 | +15.328% |
| 2025-09-23 | 40.22 | 40.23 | 40.16 | 40.23 | -0.559% | 1,063 | +14.857% |
| 2025-09-22 | 40.32 | 40.46 | 40.30 | 40.46 | +0.265% | 3,754 | +14.215% |
| 2025-09-19 | 40.22 | 40.35 | 40.22 | 40.35 | +0.478% | 871 | +14.518% |
| 2025-09-18 | 40.27 | 40.31 | 40.09 | 40.16 | +0.467% | 3,246 | +15.065% |
| 2025-09-17 | 39.99 | 39.99 | 39.93 | 39.97 | +0.259% | 999 | +15.602% |
| 2025-09-16 | 39.93 | 39.93 | 39.82 | 39.87 | -0.100% | 2,917 | +15.902% |
| 2025-09-15 | 39.91 | 39.91 | 39.91 | 39.91 | +0.340% | 623 | +15.786% |
| 2025-09-12 | 39.84 | 39.84 | 39.76 | 39.77 | -0.264% | 3,127 | +16.179% |
| 2025-09-11 | 39.74 | 39.88 | 39.74 | 39.88 | +1.039% | 1,443 | +15.873% |
| 2025-09-10 | 39.56 | 39.56 | 39.47 | 39.47 | -0.353% | 776 | +17.076% |
| 2025-09-09 | 39.58 | 39.62 | 39.51 | 39.61 | +0.247% | 15,425 | +16.662% |
| 2025-09-08 | 38.57 | 39.51 | 38.57 | 39.51 | +0.197% | 4,207 | +16.951% |
| 2025-09-05 | 39.43 | 39.43 | 39.43 | 39.43 | -0.671% | 224 | +17.181% |
| 2025-09-04 | 39.46 | 39.70 | 39.46 | 39.70 | +0.719% | 1,595 | +16.395% |
| 2025-09-03 | 39.29 | 39.42 | 39.28 | 39.42 | +0.470% | 407 | +17.232% |
| 2025-09-02 | 39.03 | 39.23 | 38.91 | 39.23 | -0.625% | 2,009 | +17.783% |
| 2025-08-29 | 39.46 | 39.49 | 39.46 | 39.48 | -0.583% | 1,264 | +17.047% |
| 2025-08-28 | 39.59 | 39.71 | 39.59 | 39.71 | +0.363% | 725 | +16.365% |
| 2025-08-27 | 39.52 | 39.59 | 39.52 | 39.57 | +0.269% | 1,495 | +16.787% |
| 2025-08-26 | 39.36 | 39.46 | 39.36 | 39.46 | +0.262% | 1,213 | +17.102% |
| 2025-08-25 | 39.52 | 39.52 | 39.36 | 39.36 | -0.372% | 1,519 | +17.409% |
| 2025-08-22 | 39.55 | 39.55 | 39.51 | 39.51 | +1.557% | 1,846 | +16.972% |
| 2025-08-21 | 38.84 | 38.94 | 38.84 | 38.90 | -0.297% | 10,007 | +18.792% |
| 2025-08-20 | 38.99 | 39.02 | 38.76 | 39.02 | -0.022% | 5,627 | +18.440% |
| 2025-08-19 | 39.19 | 39.27 | 39.01 | 39.02 | -0.431% | 2,046 | +18.414% |
| 2025-08-18 | 39.20 | 39.20 | 39.19 | 39.19 | -0.024% | 3,224 | +17.903% |
| 2025-08-15 | 39.15 | 39.28 | 39.14 | 39.20 | -0.137% | 2,034 | +17.875% |
| 2025-08-14 | 39.10 | 39.26 | 39.10 | 39.26 | +0.014% | 596 | +17.713% |
| 2025-08-13 | 39.25 | 39.26 | 39.15 | 39.25 | +0.504% | 2,155 | +17.729% |
| 2025-08-12 | 38.80 | 39.05 | 38.80 | 39.05 | +1.263% | 7,165 | +18.323% |
| 2025-08-11 | 38.74 | 38.74 | 38.57 | 38.57 | -0.395% | 226 | +19.817% |
| 2025-08-08 | 38.60 | 38.72 | 38.60 | 38.72 | +0.675% | 488 | +19.343% |
| 2025-08-07 | 38.46 | 38.50 | 38.45 | 38.46 | -0.689% | 4,508 | +20.149% |
| 2025-08-06 | 38.79 | 38.79 | 38.71 | 38.73 | +0.190% | 2,894 | +19.320% |
| 2025-08-05 | 38.79 | 38.80 | 38.58 | 38.65 | -0.503% | 7,013 | +19.547% |
| 2025-08-04 | 38.44 | 38.85 | 38.44 | 38.85 | +1.550% | 986 | +18.945% |
| 2025-08-01 | 38.33 | 38.33 | 38.09 | 38.26 | -1.124% | 1,826 | +20.789% |
| 2025-07-31 | 38.69 | 38.69 | 38.69 | 38.69 | -0.369% | 401 | +19.432% |
| 2025-07-30 | 38.99 | 39.14 | 38.74 | 38.83 | -0.247% | 2,972 | +18.991% |
| 2025-07-29 | 38.95 | 38.95 | 38.93 | 38.93 | -0.165% | 152 | +18.697% |
| 2025-07-28 | 39.00 | 39.00 | 39.00 | 39.00 | -0.114% | 199 | +18.501% |
| 2025-07-25 | 39.04 | 39.04 | 39.04 | 39.04 | +0.282% | 392 | +18.366% |
| 2025-07-24 | 39.00 | 39.00 | 38.93 | 38.93 | +0.267% | 2,412 | +18.700% |
| 2025-07-23 | 38.86 | 38.86 | 38.83 | 38.83 | +0.633% | 282 | +19.017% |
| 2025-07-22 | 38.52 | 38.62 | 38.46 | 38.58 | +0.243% | 3,520 | +19.770% |
| 2025-07-21 | 39.57 | 39.57 | 38.49 | 38.49 | +0.049% | 1,900 | +20.061% |
| 2025-07-18 | 38.43 | 38.47 | 38.43 | 38.47 | -0.047% | 712 | +20.120% |
| 2025-07-17 | 38.37 | 38.52 | 38.37 | 38.49 | +0.583% | 1,172 | +20.063% |
| 2025-07-16 | 38.23 | 38.26 | 38.15 | 38.26 | +0.295% | 2,153 | +20.763% |
| 2025-07-15 | 38.61 | 38.61 | 38.15 | 38.15 | -0.467% | 2,475 | +21.119% |
| 2025-07-14 | 38.28 | 38.35 | 38.28 | 38.33 | +0.174% | 1,503 | +20.554% |
| 2025-07-11 | 38.31 | 38.31 | 38.26 | 38.26 | -0.487% | 155 | +20.763% |
| 2025-07-10 | 38.45 | 38.51 | 38.45 | 38.45 | +0.309% | 1,106 | +20.175% |
| 2025-07-09 | 38.27 | 38.33 | 38.22 | 38.33 | +0.449% | 24,126 | +20.547% |
| 2025-07-08 | 38.16 | 38.24 | 38.13 | 38.16 | -0.168% | 1,993 | +21.088% |
| 2025-07-07 | 38.19 | 38.23 | 38.19 | 38.23 | -0.729% | 831 | +20.885% |
| 2025-07-03 | 38.49 | 38.51 | 38.49 | 38.51 | +0.785% | 759 | +20.004% |
| 2025-07-02 | 38.18 | 38.21 | 38.17 | 38.21 | +0.262% | 1,329 | +20.946% |
| 2025-07-01 | 38.20 | 38.20 | 38.11 | 38.11 | -0.186% | 569 | +21.263% |
| 2025-06-30 | 38.05 | 38.18 | 38.03 | 38.18 | +0.631% | 30,258 | +21.038% |
| 2025-06-27 | 37.85 | 37.97 | 37.79 | 37.94 | +0.647% | 2,509 | +21.802% |
| 2025-06-26 | 37.40 | 37.69 | 37.40 | 37.69 | +0.935% | 1,800 | +22.590% |
| 2025-06-25 | 37.35 | 37.35 | 37.35 | 37.35 | +0.103% | 167 | +23.735% |
| 2025-06-24 | 37.31 | 37.31 | 37.31 | 37.31 | +1.273% | 204 | +23.863% |
| 2025-06-23 | 36.65 | 36.84 | 36.55 | 36.84 | +0.910% | 787 | +25.440% |
| 2025-06-20 | 36.51 | 36.51 | 36.51 | 36.51 | -0.241% | 134 | +26.582% |
| 2025-06-18 | 36.74 | 36.80 | 36.59 | 36.59 | -0.237% | 2,605 | +26.276% |
| 2025-06-17 | 36.78 | 36.84 | 36.68 | 36.68 | -0.697% | 1,925 | +25.977% |
| 2025-06-16 | 36.98 | 36.98 | 36.89 | 36.94 | +1.114% | 510 | +25.099% |
| 2025-06-13 | 36.77 | 36.78 | 36.49 | 36.53 | -1.420% | 23,286 | +26.493% |
| 2025-06-12 | 37.06 | 37.06 | 37.06 | 37.06 | +0.141% | 83 | +24.696% |
| 2025-06-11 | 37.01 | 37.01 | 37.01 | 37.01 | -0.333% | 272 | +24.871% |
| 2025-06-10 | 37.08 | 37.13 | 37.01 | 37.13 | +0.413% | 1,401 | +24.455% |
| 2025-06-09 | 37.04 | 37.04 | 36.98 | 36.98 | -0.085% | 10,857 | +24.970% |
| 2025-06-06 | 37.01 | 37.01 | 37.01 | 37.01 | +1.021% | 277 | +24.863% |
| 2025-06-05 | 36.72 | 36.96 | 36.63 | 36.63 | -0.294% | 1,834 | +26.137% |
| 2025-06-04 | 36.79 | 36.85 | 36.74 | 36.74 | +0.143% | 1,937 | +25.767% |
| 2025-06-03 | 36.56 | 36.69 | 36.56 | 36.69 | +0.637% | 1,335 | +25.947% |
| 2025-06-02 | 36.25 | 36.53 | 36.24 | 36.46 | +0.421% | 2,029 | +26.749% |
| 2025-05-30 | 36.26 | 36.30 | 36.26 | 36.30 | -0.014% | 589 | +27.283% |
| 2025-05-29 | 36.43 | 36.43 | 36.11 | 36.31 | +0.448% | 6,518 | +27.265% |
| 2025-05-28 | 36.42 | 36.42 | 36.15 | 36.15 | -0.443% | 5,555 | +27.836% |
| 2025-05-27 | 36.27 | 36.34 | 36.27 | 36.31 | +1.861% | 779 | +27.270% |
| 2025-05-23 | 35.59 | 35.65 | 35.57 | 35.65 | -0.793% | 1,383 | +29.639% |
| 2025-05-22 | 35.93 | 36.14 | 35.91 | 35.93 | +0.173% | 5,912 | +28.611% |
| 2025-05-21 | 36.17 | 36.17 | 35.85 | 35.87 | -1.400% | 1,110 | +28.833% |
| 2025-05-20 | 36.48 | 36.48 | 36.38 | 36.38 | -0.448% | 1,075 | +27.029% |
| 2025-05-19 | 36.28 | 36.56 | 36.28 | 36.54 | +0.028% | 1,170 | +26.460% |
| 2025-05-16 | 36.27 | 36.53 | 36.27 | 36.53 | +0.802% | 1,715 | +26.496% |
| 2025-05-15 | 36.01 | 36.36 | 36.01 | 36.24 | +0.483% | 2,486 | +27.510% |
| 2025-05-14 | 36.16 | 36.22 | 36.03 | 36.07 | +0.097% | 8,886 | +28.125% |
| 2025-05-13 | 36.01 | 36.11 | 36.01 | 36.03 | +0.905% | 2,231 | +28.250% |
| 2025-05-12 | 35.52 | 35.71 | 35.51 | 35.71 | +3.034% | 951 | +29.410% |
| 2025-05-09 | 34.69 | 34.74 | 34.66 | 34.66 | -0.416% | 1,241 | +33.337% |
| 2025-05-08 | 34.71 | 35.01 | 34.66 | 34.80 | +0.642% | 736 | +32.782% |
| 2025-05-07 | 34.58 | 34.61 | 34.30 | 34.58 | +0.395% | 8,228 | +33.634% |
| 2025-05-06 | 34.37 | 34.56 | 34.37 | 34.44 | -0.666% | 985 | +34.162% |
| 2025-05-05 | 34.58 | 34.82 | 34.58 | 34.67 | -0.327% | 901 | +33.268% |
| 2025-05-02 | 34.68 | 34.79 | 34.63 | 34.79 | +1.626% | 1,664 | +32.832% |
| 2025-05-01 | 34.40 | 34.40 | 34.23 | 34.23 | +0.419% | 317 | +34.993% |
| 2025-04-30 | 33.28 | 34.09 | 33.28 | 34.09 | +0.317% | 943 | +35.558% |
| 2025-04-29 | 33.72 | 34.00 | 33.72 | 33.98 | +0.572% | 1,102 | +35.987% |
| 2025-04-28 | 33.79 | 33.79 | 33.44 | 33.79 | +0.179% | 5,712 | +36.765% |
| 2025-04-25 | 33.44 | 33.73 | 33.44 | 33.73 | +0.700% | 3,240 | +37.010% |
| 2025-04-24 | 33.04 | 33.49 | 33.04 | 33.49 | +2.296% | 1,633 | +37.968% |
| 2025-04-23 | 33.15 | 33.15 | 32.56 | 32.74 | +1.809% | 1,378 | +41.136% |
| 2025-04-22 | 31.77 | 32.28 | 31.77 | 32.16 | +2.484% | 2,377 | +43.690% |
| 2025-04-21 | 31.72 | 31.72 | 31.09 | 31.38 | -2.075% | 12,455 | +47.259% |
| 2025-04-17 | 32.15 | 32.36 | 31.94 | 32.05 | +0.739% | 3,522 | +44.203% |
| 2025-04-16 | 32.29 | 32.29 | 31.57 | 31.81 | -2.202% | 1,808 | +45.269% |
| 2025-04-15 | 32.74 | 32.74 | 32.52 | 32.53 | 0.000% | 4,561 | +42.070% |