HAPS
Harbor Human Capital Factor US Small Cap ETF
stockNYSEETF
At CloseOct 2, 2026
36.91USD+0.602%(+0.22)60
34.30Bid39.74Ask5.44SpreadAfter-hoursOct 2, 2026 4:10:30 PM EDT
36.91USD0.000%(0.00)
HAPS Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 36.91 | 36.91 | 36.91 | 36.91 | +0.602% | 60 | 0.000% |
| 2026-10-01 | 36.69 | 36.69 | 36.69 | 36.69 | +0.381% | 16 | +0.602% |
| 2026-09-30 | 36.55 | 36.55 | 36.55 | 36.55 | -0.134% | 22 | +0.985% |
| 2026-09-29 | 36.59 | 36.60 | 36.59 | 36.60 | -0.266% | 117 | +0.850% |
| 2026-09-28 | 36.70 | 36.70 | 36.70 | 36.70 | -0.715% | 32 | +0.581% |
| 2026-09-25 | 36.96 | 36.96 | 36.96 | 36.96 | +0.071% | 24 | -0.138% |
| 2026-09-24 | 36.80 | 36.94 | 36.80 | 36.94 | +0.355% | 133 | -0.067% |
| 2026-09-23 | 36.81 | 36.81 | 36.81 | 36.81 | -1.173% | 51 | +0.288% |
| 2026-09-22 | 37.24 | 37.24 | 37.24 | 37.24 | +0.228% | 18 | -0.888% |
| 2026-09-21 | 37.15 | 37.16 | 37.15 | 37.16 | +0.148% | 135 | -0.662% |
| 2026-09-18 | 37.03 | 37.10 | 37.01 | 37.10 | -0.622% | 652 | -0.515% |
| 2026-09-17 | 37.34 | 37.34 | 37.34 | 37.34 | +0.683% | 17 | -1.134% |
| 2026-09-16 | 37.08 | 37.08 | 37.08 | 37.08 | -0.530% | 19 | -0.459% |
| 2026-09-15 | 37.24 | 37.28 | 37.24 | 37.28 | -0.308% | 710 | -0.987% |
| 2026-09-14 | 37.39 | 37.39 | 37.39 | 37.39 | -0.059% | 30 | -1.291% |
| 2026-09-11 | 37.42 | 37.42 | 37.42 | 37.42 | +0.526% | 14 | -1.350% |
| 2026-09-10 | 37.22 | 37.22 | 37.22 | 37.22 | -0.572% | 16 | -0.831% |
| 2026-09-09 | 37.60 | 37.60 | 37.43 | 37.43 | -1.061% | 215 | -1.398% |
| 2026-09-08 | 37.84 | 37.84 | 37.84 | 37.84 | -1.196% | 15 | -2.444% |
| 2026-09-04 | 38.29 | 38.29 | 38.29 | 38.29 | +0.024% | 14 | -3.611% |
| 2026-09-03 | 38.29 | 38.29 | 38.29 | 38.29 | -0.319% | 16 | -3.587% |
| 2026-09-02 | 38.41 | 38.41 | 38.41 | 38.41 | +1.384% | 68 | -3.895% |
| 2026-09-01 | 37.88 | 37.88 | 37.88 | 37.88 | -1.219% | 315 | -2.565% |
| 2026-08-31 | 38.35 | 38.35 | 38.35 | 38.35 | -0.469% | 37 | -3.753% |
| 2026-08-28 | 38.53 | 38.53 | 38.53 | 38.53 | -0.834% | 13 | -4.204% |
| 2026-08-27 | 38.86 | 38.86 | 38.86 | 38.86 | +0.696% | 9 | -5.003% |
| 2026-08-26 | 38.59 | 38.59 | 38.59 | 38.59 | -0.038% | 104 | -4.342% |
| 2026-08-25 | 38.60 | 38.60 | 38.60 | 38.60 | +0.438% | 14 | -4.378% |
| 2026-08-24 | 38.43 | 38.43 | 38.43 | 38.43 | -0.652% | 22 | -3.959% |
| 2026-08-21 | 38.69 | 38.69 | 38.69 | 38.69 | +0.882% | 37 | -4.586% |
| 2026-08-20 | 38.35 | 38.35 | 38.35 | 38.35 | -0.916% | 14 | -3.744% |
| 2026-08-19 | 38.70 | 38.70 | 38.70 | 38.70 | +0.976% | 16 | -4.626% |
| 2026-08-18 | 38.42 | 38.42 | 38.33 | 38.33 | -0.771% | 209 | -3.696% |
| 2026-08-17 | 38.63 | 38.63 | 38.63 | 38.63 | -0.529% | 25 | -4.439% |
| 2026-08-14 | 38.83 | 38.83 | 38.83 | 38.83 | +0.051% | 69 | -4.945% |
| 2026-08-13 | 38.81 | 38.81 | 38.81 | 38.81 | +0.653% | 15 | -4.896% |
| 2026-08-12 | 38.30 | 38.56 | 38.30 | 38.56 | +0.614% | 821 | -4.275% |
| 2026-08-11 | 38.32 | 38.32 | 38.32 | 38.32 | +0.009% | 49 | -3.687% |
| 2026-08-10 | 38.32 | 38.32 | 38.32 | 38.32 | -0.186% | 22 | -3.678% |
| 2026-08-07 | 38.39 | 38.39 | 38.39 | 38.39 | +1.093% | 82 | -3.858% |
| 2026-08-06 | 37.98 | 37.98 | 37.98 | 37.98 | -0.854% | 12 | -2.807% |
| 2026-08-05 | 38.30 | 38.30 | 38.30 | 38.30 | -0.625% | 22 | -3.637% |
| 2026-08-04 | 38.55 | 38.55 | 38.55 | 38.55 | +1.388% | 43 | -4.239% |
| 2026-08-03 | 38.02 | 38.02 | 38.02 | 38.02 | +1.961% | 27 | -2.910% |
| 2026-07-31 | 37.29 | 37.29 | 37.29 | 37.29 | -0.285% | 15 | -1.006% |
| 2026-07-30 | 37.39 | 37.39 | 37.39 | 37.39 | +0.279% | 13 | -1.288% |
| 2026-07-29 | 37.29 | 37.29 | 37.29 | 37.29 | -0.878% | 15 | -1.012% |
| 2026-07-28 | 37.62 | 37.62 | 37.62 | 37.62 | +0.628% | 13 | -1.881% |
| 2026-07-27 | 37.38 | 37.38 | 37.38 | 37.38 | +0.840% | 17 | -1.265% |
| 2026-07-24 | 37.07 | 37.07 | 37.07 | 37.07 | +0.602% | 12 | -0.436% |
| 2026-07-23 | 36.85 | 36.85 | 36.85 | 36.85 | -0.736% | 24 | +0.163% |
| 2026-07-22 | 37.12 | 37.12 | 37.12 | 37.12 | -0.864% | 12 | -0.574% |
| 2026-07-21 | 37.45 | 37.45 | 37.45 | 37.45 | +0.397% | 14 | -1.432% |
| 2026-07-20 | 37.35 | 37.35 | 37.30 | 37.30 | -1.055% | 244 | -1.041% |
| 2026-07-17 | 37.70 | 37.70 | 37.70 | 37.70 | -0.574% | 16 | -2.086% |
| 2026-07-16 | 37.92 | 37.92 | 37.92 | 37.92 | +0.723% | 16 | -2.647% |
| 2026-07-15 | 37.64 | 37.64 | 37.64 | 37.64 | +0.421% | 13 | -1.944% |
| 2026-07-14 | 37.49 | 37.49 | 37.49 | 37.49 | +0.215% | 18 | -1.531% |
| 2026-07-13 | 37.41 | 37.41 | 37.41 | 37.41 | -0.053% | 15 | -1.319% |
| 2026-07-10 | 37.42 | 37.42 | 37.42 | 37.42 | -0.142% | 10 | -1.371% |
| 2026-07-09 | 37.48 | 37.48 | 37.48 | 37.48 | +0.865% | 22 | -1.511% |
| 2026-07-08 | 37.06 | 37.24 | 37.06 | 37.16 | -1.439% | 364 | -0.660% |
| 2026-07-07 | 37.70 | 37.70 | 37.70 | 37.70 | -0.045% | 12 | -2.089% |
| 2026-07-06 | 37.72 | 37.72 | 37.72 | 37.72 | +0.564% | 32 | -2.133% |
| 2026-07-02 | 37.50 | 37.50 | 37.50 | 37.50 | -0.309% | 12 | -1.581% |
| 2026-07-01 | 37.62 | 37.62 | 37.62 | 37.62 | +0.223% | 3 | -1.885% |
| 2026-06-30 | 37.54 | 37.54 | 37.54 | 37.54 | +0.809% | 43 | -1.667% |
| 2026-06-29 | 37.17 | 37.24 | 37.17 | 37.24 | -0.288% | 214 | -0.871% |
| 2026-06-26 | 37.34 | 37.34 | 37.34 | 37.34 | +1.645% | 32 | -1.157% |
| 2026-06-25 | 36.74 | 36.74 | 36.74 | 36.74 | +0.935% | 4 | +0.469% |
| 2026-06-24 | 36.40 | 36.40 | 36.40 | 36.40 | +1.030% | 9 | +1.409% |
| 2026-06-23 | 36.03 | 36.03 | 36.03 | 36.03 | +0.133% | 16 | +2.453% |
| 2026-06-22 | 35.98 | 35.98 | 35.98 | 35.98 | +0.334% | 7 | +2.590% |
| 2026-06-18 | 35.64 | 35.86 | 35.64 | 35.86 | +1.376% | 375 | +2.933% |
| 2026-06-17 | 35.37 | 35.37 | 35.37 | 35.37 | -1.022% | 7 | +4.349% |
| 2026-06-16 | 35.74 | 35.74 | 35.74 | 35.74 | -0.146% | 5 | +3.283% |
| 2026-06-15 | 35.79 | 35.79 | 35.79 | 35.79 | -0.301% | 4 | +3.132% |
| 2026-06-12 | 35.90 | 35.90 | 35.90 | 35.90 | +0.852% | 31 | +2.822% |
| 2026-06-11 | 35.60 | 35.60 | 35.60 | 35.60 | +1.980% | 14 | +3.698% |
| 2026-06-10 | 34.90 | 34.90 | 34.90 | 34.90 | -0.425% | 7 | +5.751% |
| 2026-06-09 | 35.05 | 35.05 | 35.05 | 35.05 | +0.819% | 74 | +5.302% |
| 2026-06-08 | 34.77 | 34.77 | 34.77 | 34.77 | +0.424% | 10 | +6.164% |
| 2026-06-05 | 34.62 | 34.62 | 34.62 | 34.62 | -1.441% | 13 | +6.614% |
| 2026-06-04 | 35.13 | 35.13 | 35.13 | 35.13 | +1.554% | 9 | +5.078% |
| 2026-06-03 | 34.59 | 34.59 | 34.59 | 34.59 | -1.188% | 15 | +6.711% |
| 2026-06-02 | 35.01 | 35.01 | 35.01 | 35.01 | -0.102% | 12 | +5.444% |
| 2026-06-01 | 35.04 | 35.04 | 35.04 | 35.04 | +0.224% | 7 | +5.336% |
| 2026-05-29 | 34.96 | 34.96 | 34.96 | 34.96 | -0.076% | 38 | +5.573% |
| 2026-05-28 | 34.99 | 34.99 | 34.99 | 34.99 | +0.471% | 11 | +5.493% |
| 2026-05-27 | 34.86 | 34.86 | 34.83 | 34.83 | -0.101% | 445 | +5.990% |
| 2026-05-26 | 34.86 | 34.86 | 34.86 | 34.86 | +0.988% | 6 | +5.883% |
| 2026-05-22 | 34.52 | 34.52 | 34.52 | 34.52 | +0.751% | 6 | +6.929% |
| 2026-05-21 | 34.26 | 34.26 | 34.26 | 34.26 | +0.231% | 239 | +7.731% |
| 2026-05-20 | 34.18 | 34.18 | 34.18 | 34.18 | +2.107% | 6 | +7.980% |
| 2026-05-19 | 33.48 | 33.48 | 33.48 | 33.48 | -1.251% | 7 | +10.255% |
| 2026-05-18 | 33.90 | 33.90 | 33.90 | 33.90 | +0.758% | 9 | +8.875% |
| 2026-05-15 | 33.65 | 33.65 | 33.65 | 33.65 | -1.433% | 5 | +9.701% |
| 2026-05-14 | 34.14 | 34.14 | 34.14 | 34.14 | +0.319% | 13 | +8.129% |
| 2026-05-13 | 34.03 | 34.03 | 34.03 | 34.03 | -0.641% | 6 | +8.474% |
| 2026-05-12 | 34.25 | 34.25 | 34.25 | 34.25 | -0.995% | 13 | +7.778% |
| 2026-05-11 | 34.59 | 34.59 | 34.59 | 34.59 | -0.953% | 5 | +6.706% |
| 2026-05-08 | 34.92 | 34.92 | 34.92 | 34.92 | +0.532% | 6 | +5.690% |
| 2026-05-07 | 34.74 | 34.74 | 34.74 | 34.74 | -1.017% | 6 | +6.252% |
| 2026-05-06 | 35.10 | 35.10 | 35.10 | 35.10 | +0.666% | 4 | +5.171% |
| 2026-05-05 | 34.86 | 34.86 | 34.86 | 34.86 | +1.307% | 7 | +5.871% |
| 2026-05-04 | 34.41 | 34.41 | 34.41 | 34.41 | -0.441% | 48 | +7.255% |
| 2026-05-01 | 34.57 | 34.57 | 34.57 | 34.57 | +0.362% | 7 | +6.782% |
| 2026-04-30 | 34.44 | 34.44 | 34.44 | 34.44 | +1.162% | 116 | +7.169% |
| 2026-04-29 | 34.05 | 34.05 | 34.05 | 34.05 | -0.745% | 8 | +8.414% |
| 2026-04-28 | 34.30 | 34.30 | 34.30 | 34.30 | +0.010% | 38 | +7.606% |
| 2026-04-27 | 34.30 | 34.30 | 34.30 | 34.30 | +0.581% | 9 | +7.617% |
| 2026-04-24 | 33.83 | 34.10 | 33.83 | 34.10 | +1.564% | 109 | +8.242% |
| 2026-04-23 | 33.58 | 33.58 | 33.58 | 33.58 | -0.900% | 16 | +9.935% |
| 2026-04-22 | 33.88 | 33.88 | 33.88 | 33.88 | -0.317% | 9 | +8.946% |
| 2026-04-21 | 33.99 | 33.99 | 33.99 | 33.99 | -0.829% | 3 | +8.601% |
| 2026-04-20 | 34.27 | 34.27 | 34.27 | 34.27 | +0.087% | 9 | +7.701% |
| 2026-04-17 | 34.24 | 34.24 | 34.24 | 34.24 | +2.188% | 18 | +7.795% |
| 2026-04-16 | 33.51 | 33.51 | 33.51 | 33.51 | +0.375% | 24 | +10.153% |
| 2026-04-15 | 33.38 | 33.38 | 33.38 | 33.38 | +0.520% | 28 | +10.566% |
| 2026-04-14 | 33.21 | 33.21 | 33.21 | 33.21 | +0.897% | 15 | +11.141% |
| 2026-04-13 | 32.58 | 32.92 | 32.58 | 32.92 | +1.580% | 309 | +12.138% |
| 2026-04-10 | 32.40 | 32.40 | 32.40 | 32.40 | -0.604% | 58 | +13.910% |
| 2026-04-09 | 32.60 | 32.60 | 32.60 | 32.60 | +0.591% | 14 | +13.222% |
| 2026-04-08 | 32.86 | 33.03 | 32.41 | 32.41 | +1.657% | 422 | +13.890% |
| 2026-04-07 | 31.96 | 31.96 | 31.88 | 31.88 | +0.305% | 182 | +15.777% |
| 2026-04-06 | 31.78 | 31.78 | 31.78 | 31.78 | +0.482% | 19 | +16.130% |
| 2026-04-02 | 31.63 | 31.63 | 31.63 | 31.63 | +0.862% | 16 | +16.690% |
| 2026-04-01 | 31.36 | 31.36 | 31.36 | 31.36 | +0.728% | 8 | +17.695% |
| 2026-03-31 | 31.14 | 31.14 | 31.14 | 31.14 | +2.658% | 62 | +18.552% |
| 2026-03-30 | 30.33 | 30.33 | 30.33 | 30.33 | -0.214% | 64 | +21.703% |
| 2026-03-27 | 30.39 | 30.39 | 30.39 | 30.39 | -2.098% | 5 | +21.443% |
| 2026-03-26 | 31.05 | 31.05 | 31.05 | 31.05 | -0.607% | 13 | +18.896% |
| 2026-03-25 | 31.23 | 31.23 | 31.23 | 31.23 | +1.513% | 7 | +18.175% |
| 2026-03-24 | 30.77 | 30.77 | 30.77 | 30.77 | -0.208% | 6 | +19.962% |
| 2026-03-23 | 30.77 | 30.83 | 30.77 | 30.83 | +2.459% | 219 | +19.712% |
| 2026-03-20 | 30.09 | 30.09 | 30.09 | 30.09 | -1.839% | 13 | +22.656% |
| 2026-03-19 | 30.66 | 30.66 | 30.66 | 30.66 | +0.508% | 11 | +20.401% |
| 2026-03-18 | 30.50 | 30.50 | 30.50 | 30.50 | -1.561% | 18 | +21.013% |
| 2026-03-17 | 30.99 | 30.99 | 30.99 | 30.99 | +0.879% | 8 | +19.124% |
| 2026-03-16 | 30.72 | 30.72 | 30.72 | 30.72 | +0.779% | 7 | +20.171% |
| 2026-03-13 | 30.48 | 30.48 | 30.48 | 30.48 | -0.369% | 6 | +21.107% |
| 2026-03-12 | 30.59 | 30.59 | 30.59 | 30.59 | -1.892% | 6 | +20.661% |
| 2026-03-11 | 31.04 | 31.18 | 31.04 | 31.18 | -0.738% | 835 | +18.378% |
| 2026-03-10 | 31.41 | 31.41 | 31.41 | 31.41 | -0.969% | 5 | +17.504% |
| 2026-03-09 | 31.24 | 31.72 | 31.24 | 31.72 | +0.425% | 105 | +16.365% |
| 2026-03-06 | 31.59 | 31.59 | 31.59 | 31.59 | -1.734% | 10 | +16.860% |
| 2026-03-05 | 32.06 | 32.14 | 32.06 | 32.14 | -1.094% | 106 | +14.834% |
| 2026-03-04 | 32.50 | 32.50 | 32.50 | 32.50 | +0.429% | 6 | +13.577% |
| 2026-03-03 | 32.36 | 32.36 | 32.36 | 32.36 | -0.909% | 10 | +14.064% |
| 2026-03-02 | 32.66 | 32.66 | 32.66 | 32.66 | +0.532% | 118 | +13.027% |
| 2026-02-27 | 32.40 | 32.48 | 32.40 | 32.48 | -1.502% | 107 | +13.628% |
| 2026-02-26 | 32.98 | 32.98 | 32.98 | 32.98 | +1.096% | 9 | +11.921% |
| 2026-02-25 | 32.62 | 32.62 | 32.62 | 32.62 | +0.569% | 8 | +13.147% |
| 2026-02-24 | 32.40 | 32.44 | 32.40 | 32.44 | +1.267% | 1,725 | +13.791% |
| 2026-02-23 | 32.03 | 32.03 | 32.03 | 32.03 | -2.287% | 17 | +15.233% |
| 2026-02-20 | 32.78 | 32.78 | 32.78 | 32.78 | +0.196% | 6 | +12.597% |
| 2026-02-19 | 32.72 | 32.72 | 32.72 | 32.72 | -0.233% | 7 | +12.818% |
| 2026-02-18 | 32.79 | 32.79 | 32.79 | 32.79 | +0.607% | 6 | +12.555% |
| 2026-02-17 | 32.54 | 32.60 | 32.54 | 32.60 | -0.077% | 193 | +13.238% |
| 2026-02-13 | 32.62 | 32.62 | 32.62 | 32.62 | +0.731% | 7 | +13.151% |
| 2026-02-12 | 32.38 | 32.38 | 32.38 | 32.38 | -1.719% | 7 | +13.978% |
| 2026-02-11 | 32.95 | 32.95 | 32.95 | 32.95 | -0.977% | 16 | +12.019% |
| 2026-02-10 | 33.28 | 33.28 | 33.28 | 33.28 | +0.072% | 10 | +10.924% |
| 2026-02-09 | 33.25 | 33.25 | 33.25 | 33.25 | -0.165% | 238 | +11.004% |
| 2026-02-06 | 32.92 | 33.31 | 32.92 | 33.31 | +2.847% | 1,857 | +10.820% |
| 2026-02-05 | 32.40 | 32.40 | 32.39 | 32.39 | -1.111% | 534 | +13.975% |
| 2026-02-04 | 32.75 | 32.75 | 32.75 | 32.75 | +1.417% | 4 | +12.710% |
| 2026-02-03 | 32.29 | 32.29 | 32.29 | 32.29 | -0.787% | 12 | +14.306% |
| 2026-02-02 | 32.55 | 32.55 | 32.55 | 32.55 | +1.228% | 20 | +13.407% |
| 2026-01-30 | 32.15 | 32.15 | 32.15 | 32.15 | -0.684% | 6 | +14.800% |
| 2026-01-29 | 32.25 | 32.37 | 32.25 | 32.37 | +0.254% | 168 | +14.015% |
| 2026-01-28 | 32.29 | 32.29 | 32.29 | 32.29 | -0.900% | 5 | +14.304% |
| 2026-01-27 | 32.59 | 32.59 | 32.59 | 32.59 | -0.538% | 31 | +13.275% |
| 2026-01-26 | 32.76 | 32.76 | 32.76 | 32.76 | -0.018% | 3 | +12.666% |
| 2026-01-23 | 32.77 | 32.77 | 32.77 | 32.77 | -2.008% | 3 | +12.646% |
| 2026-01-22 | 33.44 | 33.44 | 33.44 | 33.44 | +0.826% | 3 | +10.383% |
| 2026-01-21 | 33.17 | 33.17 | 33.17 | 33.17 | +2.129% | 4 | +11.294% |
| 2026-01-20 | 32.47 | 32.47 | 32.47 | 32.47 | -1.281% | 7 | +13.664% |
| 2026-01-16 | 32.90 | 32.90 | 32.90 | 32.90 | -0.866% | 5 | +12.209% |
| 2026-01-15 | 33.18 | 33.18 | 33.18 | 33.18 | +0.903% | 13 | +11.236% |
| 2026-01-14 | 32.89 | 32.89 | 32.89 | 32.89 | +0.730% | 2 | +12.240% |
| 2026-01-13 | 32.65 | 32.65 | 32.65 | 32.65 | -0.676% | 7 | +13.060% |
| 2026-01-12 | 32.87 | 32.87 | 32.87 | 32.87 | -0.105% | 5 | +12.296% |
| 2026-01-09 | 32.90 | 32.90 | 32.90 | 32.90 | +0.742% | 19 | +12.178% |
| 2026-01-08 | 32.66 | 32.66 | 32.66 | 32.66 | +1.226% | 26 | +13.011% |
| 2026-01-07 | 32.27 | 32.27 | 32.27 | 32.27 | -0.199% | 5 | +14.397% |
| 2026-01-06 | 32.33 | 32.33 | 32.33 | 32.33 | +1.065% | 3 | +14.169% |
| 2026-01-05 | 31.99 | 31.99 | 31.99 | 31.99 | +1.700% | 29 | +15.385% |
| 2026-01-02 | 31.46 | 31.46 | 31.46 | 31.46 | +0.197% | 87 | +17.346% |
| 2025-12-31 | 31.39 | 31.39 | 31.39 | 31.39 | -0.888% | 16 | +17.578% |
| 2025-12-30 | 31.67 | 31.67 | 31.67 | 31.67 | -0.608% | 14 | +16.534% |
| 2025-12-29 | 31.77 | 31.87 | 31.77 | 31.87 | -0.433% | 402 | +15.825% |
| 2025-12-26 | 32.01 | 32.01 | 32.01 | 32.01 | -0.219% | 41 | +15.324% |
| 2025-12-24 | 31.87 | 32.08 | 31.87 | 32.08 | +0.414% | 931 | +15.071% |
| 2025-12-23 | 31.95 | 31.95 | 31.95 | 31.95 | -0.614% | 33 | +15.547% |
| 2025-12-22 | 32.14 | 32.14 | 32.14 | 32.14 | +0.791% | 23 | +14.838% |
| 2025-12-19 | 31.89 | 31.89 | 31.89 | 31.89 | -0.318% | 4 | +15.746% |
| 2025-12-18 | 31.99 | 31.99 | 31.99 | 31.99 | +0.401% | 5 | +15.378% |
| 2025-12-17 | 32.05 | 32.05 | 31.86 | 31.86 | -0.780% | 2,806 | +15.841% |
| 2025-12-16 | 32.11 | 32.11 | 32.11 | 32.11 | -0.304% | 29 | +14.937% |
| 2025-12-15 | 32.21 | 32.21 | 32.21 | 32.21 | -0.563% | 5 | +14.588% |
| 2025-12-12 | 32.40 | 32.40 | 32.40 | 32.40 | -0.741% | 4 | +13.942% |
| 2025-12-11 | 32.64 | 32.64 | 32.64 | 32.64 | +0.907% | 61 | +13.097% |
| 2025-12-10 | 31.98 | 32.34 | 31.91 | 32.34 | +1.945% | 462 | +14.124% |
| 2025-12-09 | 31.73 | 31.73 | 31.73 | 31.73 | +0.211% | 318 | +16.344% |
| 2025-12-08 | 31.66 | 31.66 | 31.66 | 31.66 | +0.114% | 4 | +16.590% |
| 2025-12-05 | 31.62 | 31.62 | 31.62 | 31.62 | +0.043% | 4 | +16.722% |
| 2025-12-04 | 31.75 | 31.75 | 31.61 | 31.61 | +0.026% | 447 | +16.773% |
| 2025-12-03 | 31.60 | 31.60 | 31.60 | 31.60 | +1.648% | 5 | +16.803% |
| 2025-12-02 | 31.09 | 31.09 | 31.09 | 31.09 | -0.128% | 20 | +18.727% |
| 2025-12-01 | 31.13 | 31.13 | 31.13 | 31.13 | -0.694% | 3 | +18.575% |
| 2025-11-28 | 31.32 | 31.35 | 31.32 | 31.35 | +0.128% | 103 | +17.752% |
| 2025-11-26 | 31.31 | 31.31 | 31.31 | 31.31 | +0.240% | 191 | +17.903% |
| 2025-11-25 | 31.23 | 31.23 | 31.23 | 31.23 | +2.294% | 15 | +18.186% |
| 2025-11-24 | 30.59 | 30.59 | 30.53 | 30.53 | +0.704% | 1,374 | +20.898% |
| 2025-11-21 | 30.32 | 30.32 | 30.32 | 30.32 | +3.039% | 4 | +21.749% |
| 2025-11-20 | 29.42 | 29.42 | 29.42 | 29.42 | -1.238% | 3 | +25.449% |
| 2025-11-19 | 29.79 | 29.79 | 29.79 | 29.79 | -0.664% | 3 | +23.896% |
| 2025-11-18 | 29.99 | 29.99 | 29.99 | 29.99 | +0.335% | 22 | +23.074% |
| 2025-11-17 | 29.89 | 29.89 | 29.89 | 29.89 | -2.116% | 8 | +23.486% |
| 2025-11-14 | 30.54 | 30.54 | 30.54 | 30.54 | +0.100% | 15 | +20.873% |
| 2025-11-13 | 30.51 | 30.51 | 30.51 | 30.51 | -1.902% | 27 | +20.994% |
| 2025-11-12 | 31.10 | 31.10 | 31.10 | 31.10 | -0.128% | 4 | +18.692% |
| 2025-11-11 | 31.14 | 31.14 | 31.14 | 31.14 | +0.789% | 17 | +18.540% |
| 2025-11-10 | 31.04 | 31.04 | 30.89 | 30.89 | +0.961% | 304 | +19.476% |
| 2025-11-07 | 30.60 | 30.60 | 30.60 | 30.60 | +0.678% | 4 | +20.624% |
| 2025-11-06 | 30.39 | 30.39 | 30.39 | 30.39 | -0.715% | 6 | +21.442% |
| 2025-11-05 | 30.61 | 30.61 | 30.61 | 30.61 | +0.459% | 4 | +20.574% |
| 2025-11-04 | 30.47 | 30.47 | 30.47 | 30.47 | -1.007% | 10 | +21.127% |
| 2025-11-03 | 30.78 | 30.78 | 30.78 | 30.78 | -0.343% | 105 | +19.907% |
| 2025-10-31 | 30.89 | 30.89 | 30.89 | 30.89 | +0.335% | 3 | +19.496% |
| 2025-10-30 | 30.79 | 30.79 | 30.79 | 30.79 | -0.776% | 3 | +19.896% |
| 2025-10-29 | 31.03 | 31.03 | 31.03 | 31.03 | -1.912% | 7 | +18.965% |
| 2025-10-28 | 31.63 | 31.63 | 31.63 | 31.63 | -0.555% | 5 | +16.691% |
| 2025-10-27 | 31.93 | 31.93 | 31.81 | 31.81 | +0.054% | 248 | +16.044% |
| 2025-10-24 | 31.79 | 31.79 | 31.79 | 31.79 | +0.825% | 4 | +16.106% |
| 2025-10-23 | 31.53 | 31.53 | 31.53 | 31.53 | +0.937% | 4 | +17.064% |
| 2025-10-22 | 31.24 | 31.24 | 31.24 | 31.24 | -0.903% | 11 | +18.161% |
| 2025-10-21 | 31.52 | 31.52 | 31.52 | 31.52 | +0.512% | 9 | +17.093% |
| 2025-10-20 | 31.37 | 31.37 | 31.36 | 31.36 | +1.663% | 433 | +17.693% |
| 2025-10-17 | 30.85 | 30.85 | 30.85 | 30.85 | -0.132% | 7 | +19.650% |
| 2025-10-16 | 30.89 | 30.89 | 30.89 | 30.89 | -1.490% | 27 | +19.492% |
| 2025-10-15 | 31.36 | 31.36 | 31.36 | 31.36 | +0.325% | 5 | +17.711% |
| 2025-10-14 | 31.26 | 31.26 | 31.26 | 31.26 | +1.159% | 6 | +18.094% |
| 2025-10-13 | 30.90 | 30.90 | 30.90 | 30.90 | +1.757% | 47 | +19.462% |
| 2025-10-10 | 30.36 | 30.36 | 30.36 | 30.36 | -2.787% | 5 | +21.562% |
| 2025-10-09 | 31.24 | 31.24 | 31.24 | 31.24 | -0.943% | 29 | +18.173% |
| 2025-10-08 | 31.51 | 31.53 | 31.51 | 31.53 | +0.895% | 110 | +17.060% |
| 2025-10-07 | 31.53 | 31.53 | 31.25 | 31.25 | -1.211% | 591 | +18.107% |
| 2025-10-06 | 31.76 | 31.76 | 31.64 | 31.64 | -0.015% | 245 | +16.677% |
| 2025-10-03 | 31.78 | 31.78 | 31.64 | 31.64 | +0.840% | 109 | +16.660% |
| 2025-10-02 | 31.38 | 31.38 | 31.38 | 31.38 | +0.154% | 20 | +17.640% |
| 2025-10-01 | 31.33 | 31.33 | 31.33 | 31.33 | +0.095% | 25 | +17.821% |
| 2025-09-30 | 31.30 | 31.30 | 31.30 | 31.30 | +0.012% | 14 | +17.933% |
| 2025-09-29 | 31.30 | 31.30 | 31.30 | 31.30 | +0.099% | 62 | +17.947% |
| 2025-09-26 | 31.26 | 31.26 | 31.26 | 31.26 | +0.970% | 9 | +18.064% |
| 2025-09-25 | 30.84 | 30.96 | 30.84 | 30.96 | -0.771% | 133 | +19.209% |
| 2025-09-24 | 31.20 | 31.20 | 31.20 | 31.20 | -0.648% | 16 | +18.290% |
| 2025-09-23 | 31.41 | 31.41 | 31.41 | 31.41 | -0.187% | 42 | +17.524% |
| 2025-09-22 | 31.47 | 31.47 | 31.47 | 31.47 | +0.279% | 4 | +17.304% |
| 2025-09-19 | 31.52 | 31.52 | 31.38 | 31.38 | -1.071% | 213 | +17.631% |
| 2025-09-18 | 31.50 | 31.72 | 31.50 | 31.72 | +2.381% | 110 | +16.371% |
| 2025-09-17 | 31.58 | 31.58 | 30.98 | 30.98 | +0.067% | 212 | +19.142% |
| 2025-09-16 | 30.96 | 30.96 | 30.96 | 30.96 | +0.235% | 9 | +19.222% |
| 2025-09-15 | 30.89 | 30.89 | 30.89 | 30.89 | -0.458% | 74 | +19.502% |
| 2025-09-12 | 31.27 | 31.27 | 31.03 | 31.03 | -0.988% | 576 | +18.954% |
| 2025-09-11 | 31.34 | 31.34 | 31.34 | 31.34 | +1.820% | 4 | +17.779% |
| 2025-09-10 | 30.78 | 30.78 | 30.78 | 30.78 | -0.430% | 19 | +19.922% |
| 2025-09-09 | 30.91 | 30.91 | 30.91 | 30.91 | -0.539% | 4 | +19.407% |
| 2025-09-08 | 31.08 | 31.08 | 31.08 | 31.08 | +0.058% | 3 | +18.763% |
| 2025-09-05 | 31.06 | 31.06 | 31.06 | 31.06 | +0.075% | 5 | +18.832% |
| 2025-09-04 | 31.04 | 31.04 | 31.04 | 31.04 | +1.306% | 4 | +18.921% |
| 2025-09-03 | 30.64 | 30.64 | 30.64 | 30.64 | -0.206% | 4 | +20.474% |
| 2025-09-02 | 30.70 | 30.70 | 30.70 | 30.70 | -0.544% | 181 | +20.226% |
| 2025-08-29 | 30.85 | 30.87 | 30.85 | 30.87 | -0.409% | 104 | +19.571% |
| 2025-08-28 | 31.00 | 31.00 | 31.00 | 31.00 | +0.032% | 8 | +19.083% |
| 2025-08-27 | 30.90 | 30.99 | 30.90 | 30.99 | +0.841% | 296 | +19.120% |
| 2025-08-26 | 30.73 | 30.73 | 30.73 | 30.73 | +0.696% | 2 | +20.122% |
| 2025-08-25 | 30.52 | 30.52 | 30.52 | 30.52 | -1.044% | 36 | +20.958% |
| 2025-08-22 | 30.84 | 30.84 | 30.84 | 30.84 | +3.760% | 0 | +19.695% |
| 2025-08-21 | 29.72 | 29.72 | 29.72 | 29.72 | +0.204% | 0 | +24.195% |
| 2025-08-20 | 29.66 | 29.66 | 29.66 | 29.66 | -0.378% | 3 | +24.449% |
| 2025-08-19 | 29.77 | 29.77 | 29.77 | 29.77 | -0.287% | 8 | +23.979% |
| 2025-08-18 | 29.79 | 29.86 | 29.79 | 29.86 | +0.287% | 292 | +23.624% |
| 2025-08-15 | 29.77 | 29.77 | 29.77 | 29.77 | -0.450% | 2 | +23.978% |
| 2025-08-14 | 29.81 | 29.91 | 29.80 | 29.91 | -1.043% | 203 | +23.420% |
| 2025-08-13 | 30.22 | 30.22 | 30.22 | 30.22 | +2.221% | 4 | +22.134% |
| 2025-08-12 | 29.57 | 29.57 | 29.57 | 29.57 | +3.220% | 15 | +24.846% |
| 2025-08-11 | 28.64 | 28.64 | 28.64 | 28.64 | -0.410% | 0 | +28.866% |
| 2025-08-08 | 28.76 | 28.76 | 28.76 | 28.76 | +0.096% | 0 | +28.338% |
| 2025-08-07 | 28.73 | 28.73 | 28.73 | 28.73 | -0.454% | 30 | +28.460% |
| 2025-08-06 | 28.86 | 28.86 | 28.86 | 28.86 | -0.162% | 0 | +27.877% |
| 2025-08-05 | 28.91 | 28.91 | 28.91 | 28.91 | +0.412% | 0 | +27.671% |
| 2025-08-04 | 28.79 | 28.79 | 28.79 | 28.79 | +1.784% | 0 | +28.197% |
| 2025-08-01 | 28.29 | 28.29 | 28.29 | 28.29 | -1.437% | 0 | +30.485% |
| 2025-07-31 | 28.70 | 28.70 | 28.70 | 28.70 | -1.151% | 3 | +28.610% |
| 2025-07-30 | 29.03 | 29.03 | 29.03 | 29.03 | -0.530% | 0 | +27.129% |
| 2025-07-29 | 29.19 | 29.19 | 29.19 | 29.19 | -0.615% | 32 | +26.456% |
| 2025-07-28 | 29.45 | 29.45 | 29.37 | 29.37 | -0.260% | 288 | +25.678% |
| 2025-07-25 | 29.45 | 29.45 | 29.45 | 29.45 | +0.614% | 3 | +25.352% |
| 2025-07-24 | 29.27 | 29.27 | 29.27 | 29.27 | -1.352% | 0 | +26.122% |
| 2025-07-23 | 29.67 | 29.67 | 29.67 | 29.67 | +1.397% | 0 | +24.417% |
| 2025-07-22 | 29.26 | 29.26 | 29.26 | 29.26 | +0.963% | 0 | +26.155% |
| 2025-07-21 | 28.98 | 28.98 | 28.98 | 28.98 | -0.131% | 0 | +27.370% |
| 2025-07-18 | 29.02 | 29.02 | 29.02 | 29.02 | -0.738% | 0 | +27.203% |
| 2025-07-17 | 29.23 | 29.23 | 29.23 | 29.23 | +1.144% | 0 | +26.264% |
| 2025-07-16 | 28.90 | 28.90 | 28.90 | 28.90 | +0.811% | 0 | +27.709% |
| 2025-07-15 | 28.67 | 28.67 | 28.67 | 28.67 | -1.820% | 0 | +28.745% |
| 2025-07-14 | 29.20 | 29.20 | 29.20 | 29.20 | +0.486% | 0 | +26.401% |
| 2025-07-11 | 29.06 | 29.06 | 29.06 | 29.06 | -1.200% | 1 | +27.015% |
| 2025-07-10 | 29.41 | 29.41 | 29.41 | 29.41 | +0.583% | 117 | +25.492% |
| 2025-07-09 | 29.19 | 29.24 | 29.19 | 29.24 | +1.533% | 297 | +26.223% |
| 2025-07-08 | 28.80 | 28.80 | 28.80 | 28.80 | +0.726% | 0 | +28.158% |
| 2025-07-07 | 28.59 | 28.59 | 28.59 | 28.59 | -1.661% | 0 | +29.088% |
| 2025-07-03 | 29.06 | 29.08 | 29.06 | 29.08 | +0.646% | 316 | +26.943% |
| 2025-07-02 | 28.89 | 28.89 | 28.89 | 28.89 | +1.103% | 34 | +27.764% |
| 2025-07-01 | 28.58 | 28.58 | 28.58 | 28.58 | +1.019% | 27 | +29.173% |
| 2025-06-30 | 28.29 | 28.29 | 28.29 | 28.29 | -0.081% | 0 | +30.490% |
| 2025-06-27 | 28.31 | 28.31 | 28.31 | 28.31 | +0.592% | 156 | +30.384% |
| 2025-06-26 | 28.14 | 28.14 | 28.14 | 28.14 | +1.438% | 0 | +31.155% |
| 2025-06-25 | 27.74 | 27.74 | 27.74 | 27.74 | -1.019% | 0 | +33.042% |
| 2025-06-24 | 28.03 | 28.03 | 28.03 | 28.03 | +1.117% | 0 | +31.686% |
| 2025-06-23 | 27.29 | 27.72 | 27.29 | 27.72 | +1.042% | 234 | +33.157% |
| 2025-06-20 | 27.43 | 27.43 | 27.43 | 27.43 | +0.066% | 0 | +34.544% |
| 2025-06-18 | 27.64 | 27.64 | 27.42 | 27.42 | +0.124% | 611 | +34.634% |
| 2025-06-17 | 27.57 | 27.57 | 27.38 | 27.38 | -0.785% | 461 | +34.800% |
| 2025-06-16 | 27.60 | 27.60 | 27.60 | 27.60 | +1.170% | 5 | +33.742% |
| 2025-06-13 | 27.48 | 27.48 | 27.28 | 27.28 | -1.935% | 262 | +35.307% |
| 2025-06-12 | 27.82 | 27.82 | 27.82 | 27.82 | -0.429% | 0 | +32.689% |
| 2025-06-11 | 27.94 | 27.94 | 27.94 | 27.94 | -0.511% | 0 | +32.120% |
| 2025-06-10 | 28.08 | 28.08 | 28.08 | 28.08 | +0.230% | 21 | +31.444% |
| 2025-06-09 | 27.94 | 28.02 | 27.94 | 28.02 | +0.558% | 1,938 | +31.747% |
| 2025-06-06 | 27.86 | 27.86 | 27.86 | 27.86 | +1.183% | 0 | +32.481% |
| 2025-06-05 | 27.41 | 27.54 | 27.41 | 27.54 | +0.198% | 100 | +34.048% |
| 2025-06-04 | 27.48 | 27.48 | 27.48 | 27.48 | -0.382% | 2 | +34.314% |
| 2025-06-03 | 27.59 | 27.59 | 27.59 | 27.59 | +1.497% | 50 | +33.801% |
| 2025-06-02 | 27.18 | 27.18 | 27.18 | 27.18 | +0.126% | 6 | +35.805% |
| 2025-05-30 | 27.15 | 27.15 | 27.15 | 27.15 | -0.297% | 0 | +35.975% |
| 2025-05-29 | 27.23 | 27.23 | 27.23 | 27.23 | +0.602% | 0 | +35.571% |
| 2025-05-28 | 27.06 | 27.06 | 27.06 | 27.06 | -0.875% | 0 | +36.388% |
| 2025-05-27 | 27.30 | 27.30 | 27.30 | 27.30 | +2.048% | 0 | +35.195% |
| 2025-05-23 | 26.75 | 26.75 | 26.75 | 26.75 | -0.531% | 11 | +37.964% |
| 2025-05-22 | 26.90 | 26.90 | 26.90 | 26.90 | -0.068% | 5 | +37.232% |
| 2025-05-21 | 26.92 | 26.92 | 26.92 | 26.92 | -2.698% | 0 | +37.138% |
| 2025-05-20 | 27.66 | 27.66 | 27.66 | 27.66 | -0.181% | 0 | +33.439% |
| 2025-05-19 | 27.71 | 27.71 | 27.71 | 27.71 | -0.588% | 3 | +33.198% |
| 2025-05-16 | 27.88 | 27.88 | 27.88 | 27.88 | +0.950% | 10 | +32.414% |
| 2025-05-15 | 27.61 | 27.61 | 27.61 | 27.61 | +0.435% | 79 | +33.671% |
| 2025-05-14 | 27.49 | 27.49 | 27.49 | 27.49 | -0.515% | 0 | +34.252% |
| 2025-05-13 | 27.64 | 27.64 | 27.64 | 27.64 | +0.397% | 111 | +33.560% |
| 2025-05-12 | 27.49 | 27.53 | 27.49 | 27.53 | +3.477% | 170 | +34.090% |
| 2025-05-09 | 26.60 | 26.60 | 26.60 | 26.60 | -0.115% | 0 | +38.753% |
| 2025-05-08 | 26.63 | 26.63 | 26.63 | 26.63 | +1.929% | 108 | +38.593% |
| 2025-05-07 | 26.13 | 26.13 | 26.13 | 26.13 | +0.657% | 0 | +41.266% |
| 2025-05-06 | 25.96 | 25.96 | 25.96 | 25.96 | -1.140% | 0 | +42.194% |
| 2025-05-05 | 26.26 | 26.26 | 26.26 | 26.26 | -1.157% | 2 | +40.574% |
| 2025-05-02 | 26.57 | 26.57 | 26.57 | 26.57 | +1.587% | 72 | +38.948% |
| 2025-05-01 | 26.15 | 26.15 | 26.15 | 26.15 | +0.729% | 0 | +41.152% |
| 2025-04-30 | 25.96 | 25.96 | 25.96 | 25.96 | -0.427% | 4 | +42.181% |
| 2025-04-29 | 26.07 | 26.07 | 26.07 | 26.07 | +0.217% | 0 | +41.574% |
| 2025-04-28 | 26.02 | 26.02 | 26.02 | 26.02 | +0.264% | 4 | +41.882% |
| 2025-04-25 | 25.95 | 25.95 | 25.95 | 25.95 | +0.001% | 4 | +42.257% |
| 2025-04-24 | 25.95 | 25.95 | 25.95 | 25.95 | +1.876% | 0 | +42.259% |
| 2025-04-23 | 25.47 | 25.47 | 25.47 | 25.47 | +1.505% | 12 | +44.927% |
| 2025-04-22 | 25.09 | 25.09 | 25.09 | 25.09 | +2.425% | 6 | +47.108% |
| 2025-04-21 | 24.50 | 24.50 | 24.50 | 24.50 | -1.982% | 2 | +50.676% |
| 2025-04-17 | 24.99 | 24.99 | 24.99 | 24.99 | +0.840% | 0 | +47.690% |
| 2025-04-16 | 24.78 | 24.78 | 24.78 | 24.78 | -0.907% | 2 | +48.931% |
| 2025-04-15 | 25.01 | 25.01 | 25.01 | 25.01 | +0.103% | 0 | +47.580% |
| 2025-04-14 | 24.99 | 24.99 | 24.99 | 24.99 | 0.000% | 2 | +47.732% |